Nyxoah SA (NYXH) Exchange: NASDAQ
Data as of May 2, 2025
$6.10 ($0.09) 1.50%
Nyxoah SA - Daily Information
Click for more stock information on Nyxoah SA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.02 |
| Previous Close | $6.10 |
| High | $6.20 |
| Low | $6.01 |
| Adjusted Open | $6.02 |
| Previous Adjusted Close | $6.10 |
| Adjusted High | $6.20 |
| Adjusted Low | $6.01 |
About Nyxoah SA (NYXH)
Nyxoah SA
Invest in Nyxoah SA (NYXH)
Historical Stock Data for Nyxoah SA (NYXH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.02 | $6.20 | $6.01 | $6.10 | $6.10 | 175,958 |
| 2025-05-01 | $6.15 | $6.19 | $5.99 | $6.01 | $6.01 | 58,891 |
| 2025-04-30 | $5.93 | $6.20 | $5.81 | $6.14 | $6.14 | 68,419 |
| 2025-04-29 | $6.01 | $6.05 | $5.83 | $5.99 | $5.99 | 49,705 |
| 2025-04-28 | $5.91 | $6.17 | $5.91 | $6.01 | $6.01 | 70,885 |
| 2025-04-25 | $5.86 | $6.06 | $5.85 | $5.87 | $5.87 | 48,740 |
| 2025-04-24 | $5.99 | $6.19 | $5.75 | $5.92 | $5.92 | 206,659 |
| 2025-04-23 | $6.24 | $6.33 | $6.00 | $6.03 | $6.03 | 269,973 |
| 2025-04-22 | $6.00 | $6.20 | $5.90 | $6.05 | $6.05 | 185,144 |
| 2025-04-21 | $6.07 | $6.08 | $5.90 | $5.94 | $5.94 | 105,259 |
| 2025-04-17 | $5.98 | $6.09 | $5.90 | $6.04 | $6.04 | 76,631 |
| 2025-04-16 | $5.86 | $6.07 | $5.62 | $6.02 | $6.02 | 119,453 |
| 2025-04-15 | $5.99 | $6.12 | $5.82 | $5.98 | $5.98 | 76,186 |
| 2025-04-14 | $6.29 | $6.37 | $5.92 | $5.98 | $5.98 | 333,427 |
| 2025-04-11 | $6.06 | $6.33 | $6.04 | $6.15 | $6.15 | 291,387 |
| 2025-04-10 | $6.36 | $6.44 | $5.90 | $6.01 | $6.01 | 201,272 |
| 2025-04-09 | $6.33 | $6.50 | $5.93 | $6.24 | $6.24 | 290,078 |
| 2025-04-08 | $6.82 | $7.00 | $5.95 | $6.06 | $6.06 | 2,745,412 |
| 2025-04-07 | $5.95 | $6.22 | $5.55 | $5.71 | $5.71 | 86,829 |
| 2025-04-04 | $6.80 | $6.80 | $5.76 | $6.08 | $6.08 | 85,648 |
| 2025-04-03 | $6.68 | $7.35 | $6.45 | $6.99 | $6.99 | 291,658 |
| 2025-04-02 | $6.75 | $6.88 | $6.30 | $6.50 | $6.50 | 69,411 |
| 2025-04-01 | $7.01 | $7.02 | $6.77 | $6.87 | $6.87 | 71,152 |
| 2025-03-31 | $7.41 | $7.51 | $6.90 | $6.98 | $6.98 | 92,155 |
| 2025-03-28 | $8.03 | $8.08 | $7.41 | $7.65 | $7.65 | 81,871 |
| 2025-03-27 | $8.80 | $8.80 | $7.93 | $8.00 | $8.00 | 168,445 |
| 2025-03-26 | $10.98 | $10.98 | $8.80 | $8.91 | $8.91 | 393,365 |
| 2025-03-25 | $11.48 | $11.87 | $11.18 | $11.33 | $11.33 | 82,524 |
| 2025-03-24 | $11.55 | $11.78 | $11.22 | $11.30 | $11.30 | 74,434 |
| 2025-03-21 | $11.47 | $11.62 | $11.09 | $11.36 | $11.36 | 28,984 |
| 2025-03-20 | $11.33 | $11.51 | $11.02 | $11.47 | $11.47 | 74,653 |
| 2025-03-19 | $10.64 | $11.80 | $10.63 | $11.05 | $11.05 | 59,011 |
| 2025-03-18 | $10.44 | $10.66 | $10.35 | $10.60 | $10.60 | 71,028 |
| 2025-03-17 | $10.59 | $10.74 | $10.26 | $10.41 | $10.41 | 161,515 |
| 2025-03-14 | $10.95 | $11.57 | $10.50 | $10.51 | $10.51 | 184,941 |
| 2025-03-13 | $10.99 | $10.99 | $10.05 | $10.05 | $10.05 | 56,381 |
| 2025-03-12 | $9.98 | $10.14 | $9.73 | $9.73 | $9.73 | 20,719 |
| 2025-03-11 | $9.99 | $9.99 | $9.65 | $9.95 | $9.95 | 22,731 |
| 2025-03-10 | $9.90 | $10.00 | $9.51 | $9.63 | $9.63 | 22,388 |
| 2025-03-07 | $10.39 | $10.39 | $9.92 | $10.01 | $10.01 | 12,545 |
| 2025-03-06 | $9.97 | $10.41 | $9.92 | $10.11 | $10.11 | 8,734 |
| 2025-03-05 | $10.26 | $10.41 | $10.02 | $10.21 | $10.21 | 4,198 |
| 2025-03-04 | $9.95 | $10.29 | $9.88 | $9.90 | $9.90 | 34,517 |
| 2025-03-03 | $10.04 | $10.25 | $9.91 | $9.91 | $9.91 | 11,332 |
| 2025-02-28 | $9.93 | $10.25 | $9.82 | $10.04 | $10.04 | 40,467 |
| 2025-02-27 | $9.87 | $10.45 | $9.76 | $10.25 | $10.25 | 16,584 |
| 2025-02-26 | $9.86 | $9.99 | $9.81 | $9.91 | $9.91 | 8,068 |
| 2025-02-25 | $10.44 | $10.44 | $9.80 | $10.00 | $10.00 | 27,712 |
| 2025-02-24 | $10.35 | $10.37 | $10.30 | $10.36 | $10.36 | 14,334 |
| 2025-02-21 | $10.35 | $10.51 | $10.30 | $10.35 | $10.35 | 7,534 |
| 2025-02-20 | $10.40 | $10.56 | $10.30 | $10.40 | $10.40 | 8,802 |
| 2025-02-19 | $10.58 | $10.70 | $10.35 | $10.48 | $10.48 | 15,200 |
| 2025-02-18 | $10.92 | $10.92 | $10.47 | $10.48 | $10.48 | 84,905 |
| 2025-02-14 | $10.70 | $10.80 | $10.50 | $10.53 | $10.53 | 98,911 |
| 2025-02-13 | $10.70 | $10.71 | $10.47 | $10.57 | $10.57 | 35,988 |
| 2025-02-12 | $10.79 | $10.79 | $10.50 | $10.51 | $10.51 | 21,922 |
| 2025-02-11 | $10.85 | $10.93 | $10.35 | $10.42 | $10.42 | 50,707 |
| 2025-02-10 | $10.75 | $10.91 | $10.36 | $10.45 | $10.45 | 21,582 |
| 2025-02-07 | $10.85 | $10.94 | $10.61 | $10.65 | $10.65 | 39,533 |
| 2025-02-06 | $11.08 | $11.08 | $10.75 | $10.83 | $10.83 | 25,867 |
| 2025-02-05 | $11.09 | $11.10 | $10.68 | $10.99 | $10.99 | 35,380 |
| 2025-02-04 | $11.09 | $11.09 | $10.47 | $10.70 | $10.70 | 20,415 |
| 2025-02-03 | $10.79 | $11.32 | $10.51 | $10.80 | $10.80 | 68,892 |
| 2025-01-31 | $10.73 | $10.80 | $10.40 | $10.80 | $10.80 | 21,754 |
| 2025-01-30 | $10.52 | $10.76 | $10.32 | $10.50 | $10.50 | 9,367 |
| 2025-01-29 | $10.81 | $11.45 | $10.07 | $10.38 | $10.38 | 10,251 |
| 2025-01-28 | $10.86 | $10.86 | $10.35 | $10.42 | $10.42 | 9,409 |
| 2025-01-27 | $10.73 | $10.84 | $10.47 | $10.83 | $10.83 | 13,392 |
| 2025-01-24 | $10.42 | $10.88 | $10.36 | $10.81 | $10.81 | 14,042 |
| 2025-01-23 | $10.34 | $10.61 | $10.08 | $10.37 | $10.37 | 13,050 |
| 2025-01-22 | $10.58 | $10.70 | $10.38 | $10.39 | $10.39 | 40,869 |
| 2025-01-21 | $10.92 | $11.17 | $10.76 | $10.83 | $10.83 | 76,054 |
| 2025-01-17 | $11.10 | $11.38 | $10.67 | $10.91 | $10.91 | 104,555 |
| 2025-01-16 | $9.92 | $11.13 | $9.92 | $10.91 | $10.91 | 102,296 |
| 2025-01-15 | $9.55 | $10.19 | $9.39 | $10.05 | $10.05 | 61,316 |
| 2025-01-14 | $9.35 | $9.59 | $9.08 | $9.32 | $9.32 | 110,085 |
| 2025-01-13 | $9.16 | $9.33 | $8.86 | $9.33 | $9.33 | 18,027 |
| 2025-01-10 | $9.50 | $9.67 | $9.20 | $9.25 | $9.25 | 39,777 |
| 2025-01-08 | $9.46 | $9.85 | $9.26 | $9.77 | $9.77 | 112,289 |
| 2025-01-07 | $9.90 | $9.97 | $9.58 | $9.85 | $9.85 | 40,755 |
| 2025-01-06 | $9.21 | $10.08 | $9.21 | $9.87 | $9.87 | 148,734 |
| 2025-01-03 | $8.78 | $9.16 | $8.78 | $9.15 | $9.15 | 31,729 |
| 2025-01-02 | $8.32 | $9.15 | $8.30 | $9.04 | $9.04 | 102,296 |
| 2024-12-31 | $8.09 | $8.29 | $7.89 | $8.00 | $8.00 | 35,985 |
| 2024-12-30 | $8.02 | $8.13 | $7.90 | $8.00 | $8.00 | 32,650 |
| 2024-12-27 | $8.37 | $8.37 | $7.90 | $8.00 | $8.00 | 86,239 |
| 2024-12-26 | $8.23 | $8.33 | $7.87 | $8.00 | $8.00 | 47,742 |
| 2024-12-24 | $8.05 | $8.38 | $7.98 | $8.00 | $8.00 | 24,700 |
| 2024-12-23 | $8.00 | $8.29 | $7.96 | $8.00 | $8.00 | 24,830 |
| 2024-12-20 | $7.98 | $8.24 | $7.85 | $8.01 | $8.01 | 37,862 |
| 2024-12-19 | $8.08 | $8.08 | $7.83 | $8.00 | $8.00 | 64,684 |
| 2024-12-18 | $8.45 | $8.45 | $7.74 | $7.94 | $7.94 | 72,070 |
| 2024-12-17 | $8.08 | $8.14 | $7.92 | $7.99 | $7.99 | 43,419 |
| 2024-12-16 | $8.04 | $8.36 | $7.93 | $8.00 | $8.00 | 91,349 |
| 2024-12-13 | $8.59 | $8.81 | $7.86 | $8.00 | $8.00 | 93,898 |
| 2024-12-12 | $8.16 | $8.16 | $7.88 | $7.88 | $7.88 | 25,963 |
| 2024-12-11 | $7.99 | $8.03 | $7.62 | $7.96 | $7.96 | 44,552 |
| 2024-12-10 | $7.54 | $8.15 | $7.37 | $7.97 | $7.97 | 50,313 |
| 2024-12-09 | $7.72 | $7.91 | $7.26 | $7.54 | $7.54 | 54,052 |
| 2024-12-06 | $7.78 | $7.81 | $7.50 | $7.65 | $7.65 | 71,056 |
| 2024-12-05 | $7.81 | $7.90 | $7.53 | $7.53 | $7.53 | 35,015 |
| 2024-12-04 | $8.05 | $8.05 | $7.60 | $7.87 | $7.87 | 18,365 |
| 2024-12-03 | $8.15 | $8.15 | $7.62 | $7.88 | $7.88 | 23,865 |
| 2024-12-02 | $8.08 | $8.11 | $7.86 | $8.00 | $8.00 | 37,626 |
| 2024-11-29 | $8.39 | $8.39 | $8.07 | $8.26 | $8.26 | 19,351 |
| 2024-11-27 | $8.55 | $8.71 | $8.24 | $8.39 | $8.39 | 18,595 |
| 2024-11-26 | $8.14 | $8.31 | $8.10 | $8.14 | $8.14 | 23,787 |
| 2024-11-25 | $8.22 | $8.37 | $8.20 | $8.20 | $8.20 | 20,821 |
| 2024-11-22 | $8.36 | $8.49 | $8.00 | $8.00 | $8.00 | 43,127 |
| 2024-11-21 | $8.40 | $8.44 | $8.06 | $8.28 | $8.28 | 13,553 |
| 2024-11-20 | $8.24 | $8.24 | $8.13 | $8.21 | $8.21 | 7,243 |
| 2024-11-19 | $8.21 | $8.38 | $8.02 | $8.13 | $8.13 | 23,515 |
| 2024-11-18 | $8.43 | $8.43 | $8.13 | $8.18 | $8.18 | 18,904 |
| 2024-11-15 | $8.30 | $8.54 | $8.20 | $8.22 | $8.22 | 18,951 |
| 2024-11-14 | $8.45 | $8.70 | $8.40 | $8.43 | $8.43 | 12,056 |
| 2024-11-13 | $8.69 | $8.90 | $8.51 | $8.60 | $8.60 | 42,176 |
| 2024-11-12 | $9.13 | $9.32 | $8.10 | $8.80 | $8.80 | 53,827 |
| 2024-11-11 | $9.39 | $9.39 | $9.11 | $9.13 | $9.13 | 11,705 |
| 2024-11-08 | $9.45 | $9.73 | $9.01 | $9.49 | $9.49 | 47,851 |
| 2024-11-07 | $9.58 | $9.90 | $9.20 | $9.64 | $9.64 | 41,514 |
| 2024-11-06 | $9.67 | $10.01 | $9.32 | $10.00 | $10.00 | 120,639 |
| 2024-11-05 | $9.64 | $9.95 | $9.55 | $9.95 | $9.95 | 18,449 |
| 2024-11-04 | $9.65 | $9.78 | $9.26 | $9.44 | $9.44 | 24,518 |
| 2024-11-01 | $9.44 | $9.75 | $9.40 | $9.55 | $9.55 | 15,887 |
| 2024-10-31 | $9.67 | $9.67 | $9.39 | $9.40 | $9.40 | 9,846 |
| 2024-10-30 | $9.53 | $9.74 | $9.53 | $9.59 | $9.59 | 11,371 |
| 2024-10-29 | $9.46 | $9.59 | $9.32 | $9.46 | $9.46 | 13,766 |
| 2024-10-28 | $9.66 | $9.87 | $9.34 | $9.74 | $9.74 | 6,255 |
| 2024-10-25 | $9.73 | $9.73 | $9.30 | $9.70 | $9.70 | 30,806 |
| 2024-10-24 | $9.65 | $9.68 | $9.46 | $9.58 | $9.58 | 11,049 |
| 2024-10-23 | $9.65 | $9.65 | $9.44 | $9.59 | $9.59 | 5,424 |
| 2024-10-22 | $9.50 | $9.67 | $9.50 | $9.67 | $9.67 | 12,759 |
| 2024-10-21 | $9.74 | $9.74 | $9.41 | $9.50 | $9.50 | 22,891 |
| 2024-10-18 | $9.50 | $9.59 | $9.36 | $9.53 | $9.53 | 15,434 |
| 2024-10-17 | $9.41 | $9.55 | $9.24 | $9.55 | $9.55 | 12,220 |
| 2024-10-16 | $9.54 | $9.54 | $9.32 | $9.50 | $9.50 | 9,558 |
| 2024-10-15 | $9.24 | $9.60 | $9.23 | $9.50 | $9.50 | 7,664 |
| 2024-10-14 | $9.60 | $9.60 | $9.25 | $9.50 | $9.50 | 14,834 |
| 2024-10-11 | $9.25 | $9.60 | $8.86 | $9.60 | $9.60 | 29,276 |
| 2024-10-10 | $9.69 | $9.92 | $9.26 | $9.56 | $9.56 | 60,687 |
| 2024-10-09 | $9.91 | $10.12 | $9.09 | $9.51 | $9.51 | 103,601 |
| 2024-10-08 | $9.43 | $9.50 | $9.19 | $9.34 | $9.34 | 25,002 |
| 2024-10-07 | $9.19 | $9.30 | $8.61 | $9.30 | $9.30 | 3,008,507 |
| 2024-10-04 | $8.94 | $9.09 | $8.71 | $9.09 | $9.09 | 7,260 |
| 2024-10-03 | $9.24 | $9.24 | $8.50 | $9.03 | $9.03 | 4,452 |
| 2024-10-02 | $9.32 | $9.32 | $9.00 | $9.25 | $9.25 | 6,544 |
| 2024-10-01 | $9.40 | $9.40 | $9.00 | $9.23 | $9.23 | 9,543 |
| 2024-09-30 | $9.60 | $9.65 | $9.12 | $9.55 | $9.55 | 14,396 |
| 2024-09-27 | $9.15 | $9.92 | $9.15 | $9.70 | $9.70 | 36,703 |
| 2024-09-26 | $8.66 | $9.22 | $8.61 | $9.19 | $9.19 | 27,359 |
| 2024-09-25 | $8.55 | $8.83 | $8.33 | $8.57 | $8.57 | 10,710 |
| 2024-09-24 | $8.56 | $8.56 | $8.20 | $8.42 | $8.42 | 20,975 |
| 2024-09-23 | $8.52 | $8.68 | $8.27 | $8.53 | $8.53 | 9,830 |
| 2024-09-20 | $8.83 | $8.83 | $8.43 | $8.43 | $8.43 | 10,647 |
| 2024-09-19 | $8.63 | $8.68 | $8.43 | $8.61 | $8.61 | 8,397 |
| 2024-09-18 | $8.36 | $8.50 | $8.23 | $8.35 | $8.35 | 12,798 |
| 2024-09-17 | $8.25 | $8.46 | $8.10 | $8.33 | $8.33 | 6,703 |
| 2024-09-16 | $8.12 | $8.47 | $7.93 | $8.36 | $8.36 | 17,483 |
| 2024-09-13 | $7.81 | $7.90 | $7.71 | $7.84 | $7.84 | 10,080 |
| 2024-09-12 | $7.72 | $7.85 | $7.54 | $7.84 | $7.84 | 7,592 |
| 2024-09-11 | $7.95 | $7.95 | $7.41 | $7.60 | $7.60 | 20,148 |
| 2024-09-10 | $7.36 | $8.15 | $7.36 | $7.69 | $7.69 | 46,594 |
| 2024-09-09 | $7.69 | $7.69 | $7.33 | $7.33 | $7.33 | 9,535 |
| 2024-09-06 | $7.80 | $7.80 | $7.38 | $7.51 | $7.51 | 3,950 |
| 2024-09-05 | $7.90 | $7.90 | $7.41 | $7.49 | $7.49 | 8,149 |
| 2024-09-04 | $7.80 | $8.04 | $7.61 | $7.70 | $7.70 | 7,253 |
| 2024-09-03 | $8.06 | $8.09 | $7.63 | $7.80 | $7.80 | 15,110 |
| 2024-08-30 | $8.10 | $8.16 | $7.97 | $8.00 | $8.00 | 16,186 |
| 2024-08-29 | $8.34 | $8.38 | $8.25 | $8.34 | $8.34 | 1,909 |
| 2024-08-28 | $8.30 | $8.56 | $8.13 | $8.56 | $8.56 | 4,954 |
| 2024-08-27 | $8.16 | $8.16 | $8.08 | $8.15 | $8.15 | 2,515 |
| 2024-08-26 | $8.20 | $8.30 | $8.05 | $8.30 | $8.30 | 3,081 |
| 2024-08-23 | $8.18 | $8.25 | $8.04 | $8.23 | $8.23 | 3,243 |
| 2024-08-22 | $8.40 | $8.40 | $8.04 | $8.12 | $8.12 | 7,128 |
| 2024-08-21 | $8.25 | $8.84 | $8.17 | $8.45 | $8.45 | 20,479 |
| 2024-08-20 | $8.07 | $8.45 | $8.01 | $8.32 | $8.32 | 2,836 |
| 2024-08-19 | $8.11 | $8.35 | $7.85 | $7.85 | $7.85 | 1,210 |
| 2024-08-16 | $7.97 | $7.97 | $7.78 | $7.78 | $7.78 | 2,349 |
| 2024-08-15 | $8.13 | $8.13 | $7.61 | $7.65 | $7.65 | 4,380 |
| 2024-08-14 | $8.00 | $8.04 | $7.83 | $7.83 | $7.83 | 2,698 |
| 2024-08-13 | $8.15 | $8.15 | $7.90 | $8.03 | $8.03 | 3,563 |
| 2024-08-12 | $8.35 | $8.43 | $8.16 | $8.23 | $8.23 | 6,686 |
| 2024-08-09 | $7.83 | $8.54 | $7.83 | $8.54 | $8.54 | 5,170 |
| 2024-08-08 | $8.19 | $8.34 | $8.19 | $8.34 | $8.34 | 4,014 |
| 2024-08-07 | $8.40 | $8.40 | $7.79 | $8.24 | $8.24 | 4,669 |
| 2024-08-06 | $7.86 | $8.13 | $7.55 | $7.89 | $7.89 | 13,878 |
| 2024-08-05 | $8.00 | $8.19 | $7.44 | $7.94 | $7.94 | 14,971 |
| 2024-08-02 | $8.24 | $8.24 | $8.14 | $8.24 | $8.24 | 2,445 |
| 2024-08-01 | $8.45 | $8.59 | $8.31 | $8.31 | $8.31 | 3,773 |
| 2024-07-31 | $8.24 | $8.39 | $8.21 | $8.36 | $8.36 | 5,553 |
| 2024-07-30 | $8.24 | $8.29 | $8.20 | $8.28 | $8.28 | 3,160 |
| 2024-07-29 | $8.14 | $8.80 | $8.10 | $8.12 | $8.12 | 22,864 |
| 2024-07-26 | $8.25 | $8.86 | $8.18 | $8.33 | $8.33 | 21,365 |
| 2024-07-25 | $8.45 | $8.67 | $8.12 | $8.48 | $8.48 | 47,631 |
| 2024-07-24 | $8.16 | $9.01 | $8.16 | $8.18 | $8.18 | 26,328 |
| 2024-07-23 | $9.11 | $9.11 | $8.55 | $8.70 | $8.70 | 15,724 |
| 2024-07-22 | $8.65 | $9.08 | $8.65 | $9.08 | $9.08 | 684 |
| 2024-07-19 | $9.07 | $9.25 | $8.96 | $9.10 | $9.10 | 2,056 |
| 2024-07-18 | $9.39 | $9.39 | $8.98 | $9.11 | $9.11 | 3,989 |
| 2024-07-17 | $9.35 | $9.40 | $8.82 | $9.00 | $9.00 | 12,531 |
| 2024-07-16 | $9.22 | $9.41 | $9.22 | $9.40 | $9.40 | 9,664 |
| 2024-07-15 | $9.51 | $9.51 | $8.89 | $9.30 | $9.30 | 6,018 |
| 2024-07-12 | $8.59 | $9.50 | $8.59 | $9.44 | $9.44 | 8,788 |
| 2024-07-11 | $8.94 | $8.94 | $8.53 | $8.56 | $8.56 | 4,561 |
| 2024-07-10 | $8.91 | $8.95 | $8.47 | $8.75 | $8.75 | 15,245 |
| 2024-07-09 | $8.60 | $8.88 | $8.30 | $8.78 | $8.78 | 19,185 |
| 2024-07-08 | $8.36 | $8.53 | $8.36 | $8.47 | $8.47 | 13,846 |
| 2024-07-05 | $7.56 | $8.13 | $7.56 | $7.82 | $7.82 | 24,443 |
| 2024-07-03 | $7.35 | $7.39 | $7.18 | $7.39 | $7.39 | 2,319 |
| 2024-07-02 | $7.05 | $7.28 | $6.76 | $7.02 | $7.02 | 11,206 |
| 2024-07-01 | $7.44 | $7.44 | $6.97 | $7.03 | $7.03 | 18,905 |
| 2024-06-28 | $7.15 | $7.15 | $6.93 | $6.97 | $6.97 | 5,167 |
| 2024-06-27 | $7.10 | $7.14 | $6.86 | $6.87 | $6.87 | 10,142 |
| 2024-06-26 | $7.54 | $7.80 | $6.87 | $6.87 | $6.87 | 81,875 |
| 2024-06-25 | $7.63 | $8.00 | $7.50 | $7.95 | $7.95 | 30,326 |
| 2024-06-24 | $8.39 | $8.39 | $7.95 | $7.95 | $7.95 | 12,320 |
| 2024-06-21 | $8.83 | $8.83 | $8.42 | $8.51 | $8.51 | 7,642 |
| 2024-06-20 | $8.39 | $9.31 | $8.08 | $9.20 | $9.20 | 125,432 |
| 2024-06-18 | $8.71 | $8.72 | $8.12 | $8.33 | $8.33 | 35,666 |
| 2024-06-17 | $7.90 | $8.87 | $7.90 | $8.54 | $8.54 | 26,584 |
| 2024-06-14 | $7.95 | $8.19 | $7.28 | $7.72 | $7.72 | 31,701 |
| 2024-06-13 | $8.19 | $8.48 | $7.74 | $8.03 | $8.03 | 24,494 |
| 2024-06-12 | $8.73 | $8.74 | $8.00 | $8.05 | $8.05 | 37,647 |
| 2024-06-11 | $8.60 | $8.60 | $8.37 | $8.47 | $8.47 | 3,731 |
| 2024-06-10 | $8.95 | $8.99 | $8.51 | $8.78 | $8.78 | 14,621 |
| 2024-06-07 | $9.05 | $9.07 | $8.68 | $8.74 | $8.74 | 10,855 |
| 2024-06-06 | $9.16 | $9.21 | $8.89 | $8.98 | $8.98 | 20,342 |
| 2024-06-05 | $8.80 | $9.32 | $8.72 | $9.32 | $9.32 | 24,761 |
| 2024-06-04 | $9.00 | $9.14 | $8.68 | $8.74 | $8.74 | 15,828 |
| 2024-06-03 | $9.27 | $9.27 | $8.58 | $8.60 | $8.60 | 18,696 |
| 2024-05-31 | $9.20 | $9.46 | $9.20 | $9.41 | $9.41 | 36,710 |
| 2024-05-30 | $8.88 | $9.33 | $8.80 | $9.17 | $9.17 | 241,486 |
| 2024-05-29 | $8.55 | $8.79 | $8.39 | $8.68 | $8.68 | 114,300 |
| 2024-05-28 | $8.75 | $8.87 | $8.29 | $8.55 | $8.55 | 92,618 |
| 2024-05-24 | $8.50 | $8.74 | $8.17 | $8.50 | $8.50 | 154,851 |
| 2024-05-23 | $9.74 | $10.12 | $7.29 | $8.33 | $8.33 | 244,945 |
| 2024-05-22 | $10.35 | $10.35 | $10.01 | $10.12 | $10.12 | 6,222 |
| 2024-05-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 636 |
| 2024-05-20 | $10.12 | $10.14 | $9.87 | $10.00 | $10.00 | 4,068 |
| 2024-05-17 | $10.11 | $10.35 | $10.05 | $10.10 | $10.10 | 12,106 |
| 2024-05-16 | $10.40 | $10.98 | $10.00 | $10.43 | $10.43 | 22,093 |
| 2024-05-15 | $12.01 | $12.21 | $10.15 | $10.27 | $10.27 | 92,966 |
| 2024-05-14 | $8.72 | $9.89 | $8.59 | $9.58 | $9.58 | 21,326 |
| 2024-05-13 | $8.23 | $9.44 | $8.23 | $8.85 | $8.85 | 41,271 |
| 2024-05-10 | $8.47 | $8.68 | $8.18 | $8.23 | $8.23 | 21,065 |
| 2024-05-09 | $9.15 | $9.17 | $8.52 | $8.52 | $8.52 | 23,372 |
| 2024-05-08 | $9.63 | $9.63 | $8.90 | $9.29 | $9.29 | 48,295 |
| 2024-05-07 | $9.03 | $9.99 | $8.99 | $9.03 | $9.03 | 38,154 |
| 2024-05-06 | $9.92 | $10.04 | $8.99 | $9.03 | $9.03 | 33,896 |
| 2024-05-03 | $10.02 | $10.50 | $9.63 | $9.76 | $9.76 | 21,482 |
| 2024-05-02 | $9.67 | $10.41 | $9.55 | $9.93 | $9.93 | 26,765 |
| 2024-05-01 | $10.21 | $10.54 | $9.01 | $9.48 | $9.48 | 21,032 |
| 2024-04-30 | $10.70 | $10.70 | $10.00 | $10.35 | $10.35 | 15,333 |
| 2024-04-29 | $10.87 | $11.53 | $10.57 | $11.07 | $11.07 | 3,934 |
| 2024-04-26 | $10.43 | $11.00 | $9.76 | $10.62 | $10.62 | 33,416 |
| 2024-04-25 | $10.81 | $11.36 | $9.92 | $11.29 | $11.29 | 22,041 |
| 2024-04-24 | $10.29 | $10.66 | $10.11 | $10.62 | $10.62 | 17,967 |
| 2024-04-23 | $10.68 | $11.24 | $10.04 | $10.48 | $10.48 | 29,662 |
| 2024-04-22 | $10.51 | $10.90 | $10.36 | $10.60 | $10.60 | 19,150 |
| 2024-04-19 | $9.88 | $10.80 | $9.46 | $10.75 | $10.75 | 26,084 |
| 2024-04-18 | $9.48 | $10.50 | $9.48 | $10.40 | $10.40 | 18,442 |
| 2024-04-17 | $9.21 | $10.03 | $9.11 | $9.55 | $9.55 | 44,642 |
| 2024-04-16 | $9.00 | $9.76 | $9.00 | $9.30 | $9.30 | 66,271 |
| 2024-04-15 | $9.27 | $9.59 | $8.29 | $8.90 | $8.90 | 48,850 |
| 2024-04-12 | $10.06 | $10.25 | $8.60 | $9.01 | $9.01 | 35,483 |
| 2024-04-11 | $9.83 | $10.11 | $9.60 | $9.72 | $9.72 | 23,836 |
| 2024-04-10 | $10.51 | $11.07 | $10.36 | $10.85 | $10.85 | 9,037 |
| 2024-04-09 | $11.50 | $11.61 | $10.87 | $11.00 | $11.00 | 54,721 |
| 2024-04-08 | $12.17 | $12.79 | $11.32 | $11.32 | $11.32 | 73,710 |
| 2024-04-05 | $12.10 | $12.51 | $11.95 | $12.01 | $12.01 | 19,001 |
| 2024-04-04 | $12.60 | $12.67 | $11.72 | $12.22 | $12.22 | 20,167 |
| 2024-04-03 | $11.61 | $13.50 | $11.61 | $12.51 | $12.51 | 34,919 |
| 2024-04-02 | $12.10 | $12.10 | $11.41 | $11.60 | $11.60 | 28,810 |
| 2024-04-01 | $13.32 | $13.38 | $12.07 | $12.26 | $12.26 | 37,825 |
| 2024-03-28 | $13.18 | $13.67 | $13.16 | $13.49 | $13.49 | 12,714 |
| 2024-03-27 | $13.47 | $14.20 | $12.90 | $13.26 | $13.26 | 23,046 |
| 2024-03-26 | $13.51 | $13.82 | $13.22 | $13.37 | $13.37 | 81,448 |
| 2024-03-25 | $15.49 | $15.49 | $12.71 | $13.56 | $13.56 | 84,155 |
| 2024-03-22 | $15.49 | $15.49 | $14.67 | $14.72 | $14.72 | 38,219 |
| 2024-03-21 | $15.10 | $15.79 | $13.90 | $14.89 | $14.89 | 72,995 |
| 2024-03-20 | $16.06 | $16.08 | $13.90 | $13.90 | $13.90 | 111,366 |
| 2024-03-19 | $18.93 | $18.95 | $16.14 | $16.73 | $16.73 | 83,374 |
| 2024-03-18 | $17.95 | $20.00 | $17.79 | $19.50 | $19.50 | 102,389 |
| 2024-03-15 | $16.60 | $17.01 | $16.52 | $16.55 | $16.55 | 7,730 |
| 2024-03-14 | $17.12 | $17.23 | $16.56 | $16.58 | $16.58 | 79,315 |
| 2024-03-13 | $17.09 | $17.86 | $16.90 | $17.13 | $17.13 | 92,742 |
| 2024-03-12 | $17.39 | $17.94 | $16.96 | $17.50 | $17.50 | 110,652 |
| 2024-03-11 | $16.19 | $18.20 | $16.16 | $17.00 | $17.00 | 104,306 |
| 2024-03-08 | $14.69 | $17.00 | $14.69 | $16.02 | $16.02 | 72,541 |
| 2024-03-07 | $14.31 | $15.24 | $14.15 | $14.88 | $14.88 | 21,614 |
| 2024-03-06 | $14.26 | $14.52 | $13.16 | $13.75 | $13.75 | 68,453 |
| 2024-03-05 | $15.30 | $15.97 | $15.00 | $15.00 | $15.00 | 85,408 |
| 2024-03-04 | $14.15 | $16.35 | $14.06 | $15.83 | $15.83 | 30,695 |
| 2024-03-01 | $13.50 | $15.97 | $13.50 | $14.78 | $14.78 | 27,181 |
| 2024-02-29 | $13.50 | $14.50 | $13.50 | $13.80 | $13.80 | 17,804 |
| 2024-02-28 | $14.59 | $14.63 | $13.65 | $14.02 | $14.02 | 66,839 |
| 2024-02-27 | $13.83 | $15.91 | $13.60 | $15.35 | $15.35 | 33,631 |
| 2024-02-26 | $15.52 | $15.88 | $14.64 | $15.38 | $15.38 | 64,704 |
| 2024-02-23 | $16.99 | $17.80 | $16.55 | $17.02 | $17.02 | 55,817 |
| 2024-02-22 | $15.46 | $16.60 | $15.26 | $16.54 | $16.54 | 34,167 |
| 2024-02-21 | $14.89 | $15.35 | $13.86 | $15.25 | $15.25 | 61,713 |
| 2024-02-20 | $13.52 | $15.89 | $12.96 | $15.73 | $15.73 | 84,090 |
| 2024-02-16 | $12.40 | $13.27 | $12.13 | $12.90 | $12.90 | 28,083 |
| 2024-02-15 | $11.99 | $12.61 | $11.99 | $12.61 | $12.61 | 17,803 |
| 2024-02-14 | $11.94 | $12.45 | $11.68 | $11.75 | $11.75 | 10,820 |
| 2024-02-13 | $11.56 | $12.47 | $11.01 | $12.02 | $12.02 | 23,976 |
| 2024-02-12 | $12.28 | $12.28 | $10.69 | $11.76 | $11.76 | 54,941 |
| 2024-02-09 | $11.89 | $12.87 | $11.72 | $12.61 | $12.61 | 63,619 |
| 2024-02-08 | $11.01 | $11.85 | $10.81 | $11.78 | $11.78 | 61,150 |
| 2024-02-07 | $10.40 | $11.52 | $10.30 | $11.52 | $11.52 | 87,172 |
| 2024-02-06 | $9.30 | $11.35 | $9.03 | $11.13 | $11.13 | 44,668 |
| 2024-02-05 | $10.60 | $11.14 | $10.11 | $11.00 | $11.00 | 21,280 |
| 2024-02-02 | $10.84 | $11.39 | $10.56 | $11.18 | $11.18 | 31,327 |
| 2024-02-01 | $10.33 | $11.14 | $9.70 | $10.97 | $10.97 | 85,801 |
| 2024-01-31 | $8.99 | $11.32 | $8.56 | $10.82 | $10.82 | 182,638 |
| 2024-01-30 | $10.01 | $10.09 | $7.40 | $8.14 | $8.14 | 212,249 |
| 2024-01-29 | $11.61 | $12.61 | $10.25 | $12.34 | $12.34 | 127,566 |
| 2024-01-26 | $8.29 | $9.42 | $7.86 | $9.41 | $9.41 | 91,968 |
| 2024-01-25 | $7.40 | $7.76 | $6.78 | $7.51 | $7.51 | 50,456 |
| 2024-01-24 | $6.51 | $7.33 | $6.45 | $6.81 | $6.81 | 196,694 |
| 2024-01-23 | $5.20 | $5.76 | $5.15 | $5.53 | $5.53 | 46,478 |
| 2024-01-22 | $4.60 | $4.60 | $4.35 | $4.58 | $4.58 | 70,859 |
| 2024-01-19 | $4.40 | $4.54 | $4.27 | $4.51 | $4.51 | 11,327 |
| 2024-01-18 | $4.24 | $4.34 | $4.16 | $4.21 | $4.21 | 8,302 |
| 2024-01-17 | $4.01 | $4.22 | $4.00 | $4.03 | $4.03 | 6,774 |
| 2024-01-16 | $4.46 | $4.46 | $4.28 | $4.29 | $4.29 | 20,360 |
| 2024-01-12 | $4.43 | $4.54 | $4.35 | $4.42 | $4.42 | 18,596 |
| 2024-01-11 | $4.58 | $4.64 | $4.50 | $4.52 | $4.52 | 23,927 |
| 2024-01-10 | $4.70 | $4.77 | $4.53 | $4.62 | $4.62 | 439,371 |
| 2024-01-09 | $4.60 | $4.65 | $4.50 | $4.50 | $4.50 | 5,169 |
| 2024-01-08 | $4.65 | $4.65 | $4.56 | $4.59 | $4.59 | 30,205 |
| 2024-01-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 3,128 |
| 2024-01-04 | $4.73 | $4.73 | $4.60 | $4.60 | $4.60 | 12,537 |
| 2024-01-03 | $4.61 | $4.61 | $4.60 | $4.60 | $4.60 | 929 |
| 2024-01-02 | $4.64 | $4.73 | $4.10 | $4.73 | $4.73 | 8,186 |
| 2023-12-29 | $4.70 | $4.92 | $4.64 | $4.64 | $4.64 | 1,812 |
| 2023-12-28 | $4.70 | $4.93 | $4.60 | $4.69 | $4.69 | 9,256 |
| 2023-12-27 | $4.73 | $4.75 | $4.60 | $4.75 | $4.75 | 16,938 |
| 2023-12-26 | $4.70 | $4.75 | $4.61 | $4.73 | $4.73 | 16,223 |
| 2023-12-22 | $4.85 | $4.85 | $4.74 | $4.75 | $4.75 | 2,491 |
| 2023-12-21 | $4.79 | $4.94 | $4.60 | $4.60 | $4.60 | 6,428 |
| 2023-12-20 | $5.00 | $5.00 | $4.76 | $4.79 | $4.79 | 3,576 |
| 2023-12-19 | $4.87 | $5.11 | $4.74 | $4.80 | $4.80 | 34,789 |
| 2023-12-18 | $4.65 | $5.15 | $4.62 | $4.97 | $4.97 | 30,885 |
| 2023-12-15 | $4.86 | $5.32 | $4.67 | $4.67 | $4.67 | 7,296 |
| 2023-12-14 | $4.68 | $5.03 | $4.60 | $4.82 | $4.82 | 31,977 |
| 2023-12-13 | $4.60 | $4.69 | $4.60 | $4.67 | $4.67 | 10,512 |
| 2023-12-12 | $4.60 | $4.65 | $4.51 | $4.60 | $4.60 | 9,458 |
| 2023-12-11 | $4.75 | $4.75 | $4.61 | $4.67 | $4.67 | 12,531 |
| 2023-12-08 | $4.83 | $4.83 | $4.66 | $4.66 | $4.66 | 24,888 |
| 2023-12-07 | $4.81 | $4.84 | $4.79 | $4.79 | $4.79 | 1,392 |
| 2023-12-06 | $4.84 | $4.87 | $4.76 | $4.76 | $4.76 | 1,792 |
| 2023-12-05 | $4.90 | $4.90 | $4.75 | $4.80 | $4.80 | 69,161 |
| 2023-12-04 | $4.92 | $5.00 | $4.90 | $4.90 | $4.90 | 24,237 |
| 2023-12-01 | $4.97 | $5.10 | $4.90 | $4.94 | $4.94 | 34,698 |
| 2023-11-30 | $4.97 | $5.24 | $4.91 | $5.19 | $5.19 | 4,032 |
| 2023-11-29 | $4.98 | $5.10 | $4.89 | $5.10 | $5.10 | 2,301 |
| 2023-11-28 | $4.98 | $5.00 | $4.92 | $4.92 | $4.92 | 4,468 |
| 2023-11-27 | $5.00 | $5.05 | $4.89 | $4.95 | $4.95 | 28,255 |
| 2023-11-24 | $5.00 | $5.01 | $4.98 | $5.00 | $5.00 | 15,714 |
| 2023-11-22 | $5.00 | $5.10 | $4.90 | $5.10 | $5.10 | 43,788 |
| 2023-11-21 | $4.90 | $5.10 | $4.90 | $5.00 | $5.00 | 20,283 |
| 2023-11-20 | $5.01 | $5.12 | $5.00 | $5.01 | $5.01 | 3,273 |
| 2023-11-17 | $5.00 | $5.36 | $4.92 | $5.02 | $5.02 | 13,754 |
| 2023-11-16 | $5.09 | $5.30 | $4.88 | $4.89 | $4.89 | 9,803 |
| 2023-11-15 | $4.87 | $4.99 | $4.84 | $4.88 | $4.88 | 16,999 |
| 2023-11-14 | $5.28 | $5.34 | $4.88 | $4.98 | $4.98 | 23,273 |
| 2023-11-13 | $5.25 | $5.33 | $5.10 | $5.13 | $5.13 | 18,995 |
| 2023-11-10 | $5.25 | $5.54 | $4.73 | $4.88 | $4.88 | 39,313 |
| 2023-11-09 | $5.46 | $5.46 | $4.81 | $4.89 | $4.89 | 28,116 |
| 2023-11-08 | $5.61 | $5.76 | $5.55 | $5.76 | $5.76 | 766 |
| 2023-11-07 | $5.68 | $5.68 | $5.53 | $5.53 | $5.53 | 2,001 |
| 2023-11-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 83 |
| 2023-11-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 206 |
| 2023-11-02 | $5.64 | $5.66 | $5.63 | $5.63 | $5.63 | 3,358 |
| 2023-11-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 221 |
| 2023-10-31 | $5.81 | $5.81 | $5.23 | $5.62 | $5.62 | 6,381 |
| 2023-10-30 | $5.95 | $5.99 | $5.70 | $5.76 | $5.76 | 8,460 |
| 2023-10-27 | $6.16 | $6.28 | $5.70 | $5.83 | $5.83 | 24,108 |
| 2023-10-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 109 |
| 2023-10-25 | $6.00 | $6.07 | $5.70 | $6.00 | $6.00 | 13,849 |
| 2023-10-24 | $6.15 | $6.15 | $6.10 | $6.10 | $6.10 | 1,717 |
| 2023-10-23 | $6.22 | $6.23 | $6.18 | $6.18 | $6.18 | 4,046 |
| 2023-10-20 | $6.23 | $6.57 | $6.10 | $6.12 | $6.12 | 8,166 |
| 2023-10-19 | $6.19 | $6.45 | $6.19 | $6.22 | $6.22 | 2,498 |
| 2023-10-18 | $6.70 | $6.90 | $6.15 | $6.31 | $6.31 | 13,848 |
| 2023-10-17 | $6.52 | $6.83 | $6.52 | $6.71 | $6.71 | 13,094 |
| 2023-10-16 | $6.99 | $6.99 | $6.50 | $6.51 | $6.51 | 8,500 |
| 2023-10-13 | $6.87 | $7.00 | $6.80 | $6.91 | $6.91 | 4,757 |
| 2023-10-12 | $6.97 | $7.10 | $6.80 | $6.82 | $6.82 | 1,616 |
| 2023-10-11 | $7.03 | $7.15 | $6.74 | $6.93 | $6.93 | 11,575 |
| 2023-10-10 | $6.72 | $7.10 | $6.72 | $7.10 | $7.10 | 2,402 |
| 2023-10-09 | $6.78 | $7.09 | $6.78 | $6.94 | $6.94 | 3,889 |
| 2023-10-06 | $7.05 | $7.20 | $6.95 | $7.10 | $7.10 | 2,427 |
| 2023-10-05 | $7.18 | $7.20 | $6.99 | $6.99 | $6.99 | 1,941 |
| 2023-10-04 | $7.00 | $7.00 | $6.79 | $6.79 | $6.79 | 371 |
| 2023-10-03 | $7.01 | $7.20 | $6.61 | $7.02 | $7.02 | 13,233 |
| 2023-10-02 | $7.21 | $7.22 | $6.64 | $6.64 | $6.64 | 7,919 |
| 2023-09-29 | $7.37 | $7.49 | $6.68 | $7.05 | $7.05 | 6,775 |
| 2023-09-28 | $7.45 | $7.45 | $7.12 | $7.12 | $7.12 | 887 |
| 2023-09-27 | $7.04 | $7.31 | $7.04 | $7.12 | $7.12 | 3,007 |
| 2023-09-26 | $7.12 | $7.30 | $7.10 | $7.10 | $7.10 | 3,177 |
| 2023-09-25 | $7.30 | $7.46 | $7.29 | $7.46 | $7.46 | 3,708 |
| 2023-09-22 | $7.37 | $7.37 | $7.30 | $7.30 | $7.30 | 2,739 |
| 2023-09-21 | $7.68 | $7.68 | $7.19 | $7.33 | $7.33 | 8,149 |
| 2023-09-20 | $7.75 | $7.75 | $7.51 | $7.51 | $7.51 | 4,523 |
| 2023-09-19 | $7.93 | $8.00 | $7.93 | $7.95 | $7.95 | 576 |
| 2023-09-18 | $7.97 | $8.00 | $7.96 | $8.00 | $8.00 | 646 |
| 2023-09-15 | $7.92 | $8.23 | $7.75 | $7.75 | $7.75 | 2,301 |
| 2023-09-14 | $7.85 | $8.24 | $7.85 | $7.86 | $7.86 | 830 |
| 2023-09-13 | $7.77 | $7.86 | $7.75 | $7.75 | $7.75 | 3,224 |
| 2023-09-12 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 273 |
| 2023-09-11 | $7.90 | $8.26 | $7.71 | $8.21 | $8.21 | 3,686 |
| 2023-09-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 131 |
| 2023-09-07 | $8.00 | $8.26 | $8.00 | $8.26 | $8.26 | 328 |
| 2023-09-06 | $8.26 | $8.26 | $8.12 | $8.12 | $8.12 | 704 |
| 2023-09-05 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 908 |
| 2023-09-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 11 |
| 2023-08-31 | $7.99 | $7.99 | $7.51 | $7.51 | $7.51 | 827 |
| 2023-08-30 | $7.88 | $7.88 | $7.75 | $7.75 | $7.75 | 3,128 |
| 2023-08-29 | $7.92 | $8.00 | $7.92 | $8.00 | $8.00 | 442 |
| 2023-08-28 | $8.04 | $8.07 | $8.00 | $8.07 | $8.07 | 435 |
| 2023-08-25 | $7.88 | $8.05 | $7.88 | $8.05 | $8.05 | 1,727 |
| 2023-08-24 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 2,648 |
| 2023-08-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 505 |
| 2023-08-22 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 244 |
| 2023-08-21 | $8.14 | $8.14 | $8.01 | $8.01 | $8.01 | 516 |
| 2023-08-18 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 120 |
| 2023-08-17 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 74 |
| 2023-08-16 | $8.01 | $8.01 | $7.88 | $7.88 | $7.88 | 3,825 |
| 2023-08-15 | $7.97 | $8.12 | $7.97 | $8.07 | $8.07 | 1,905 |
| 2023-08-14 | $8.26 | $8.26 | $7.98 | $7.98 | $7.98 | 356 |
| 2023-08-11 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 3 |
| 2023-08-10 | $7.90 | $8.08 | $7.86 | $7.89 | $7.89 | 1,360 |
| 2023-08-09 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 108 |
| 2023-08-08 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 165 |
| 2023-08-07 | $7.65 | $7.72 | $7.65 | $7.72 | $7.72 | 503 |
| 2023-08-04 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 53 |
| 2023-08-03 | $7.89 | $8.11 | $7.88 | $8.11 | $8.11 | 776 |
| 2023-08-02 | $7.98 | $7.98 | $7.75 | $7.88 | $7.88 | 1,030 |
| 2023-08-01 | $8.09 | $8.26 | $7.92 | $8.26 | $8.26 | 2,401 |
| 2023-07-31 | $7.84 | $8.26 | $7.84 | $8.23 | $8.23 | 2,515 |
| 2023-07-28 | $8.03 | $8.03 | $8.02 | $8.02 | $8.02 | 779 |
| 2023-07-27 | $8.03 | $8.03 | $8.02 | $8.03 | $8.03 | 721 |
| 2023-07-26 | $7.96 | $7.96 | $7.80 | $7.80 | $7.80 | 57,684 |
| 2023-07-25 | $7.86 | $8.15 | $7.62 | $7.89 | $7.89 | 1,115 |
| 2023-07-24 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 221 |
| 2023-07-21 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 512 |
| 2023-07-20 | $8.02 | $8.20 | $7.49 | $8.11 | $8.11 | 4,832 |
| 2023-07-19 | $7.85 | $8.10 | $7.80 | $8.10 | $8.10 | 5,508 |
| 2023-07-18 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 438 |
| 2023-07-17 | $7.62 | $8.23 | $7.62 | $8.23 | $8.23 | 684 |
| 2023-07-14 | $7.40 | $7.65 | $7.40 | $7.48 | $7.48 | 7,262 |
| 2023-07-13 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 533 |
| 2023-07-12 | $7.76 | $7.76 | $7.27 | $7.27 | $7.27 | 4,890 |
| 2023-07-11 | $7.81 | $8.08 | $7.72 | $7.89 | $7.89 | 1,840 |
| 2023-07-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 126 |
| 2023-07-07 | $7.83 | $7.86 | $7.64 | $7.75 | $7.75 | 5,297 |
| 2023-07-06 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 3,044 |
| 2023-07-05 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 179 |
| 2023-07-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 886 |
| 2023-06-30 | $8.05 | $8.05 | $7.75 | $8.01 | $8.01 | 638 |
| 2023-06-29 | $8.15 | $8.15 | $7.99 | $7.99 | $7.99 | 775 |
| 2023-06-28 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 5 |
| 2023-06-27 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 535 |
| 2023-06-26 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 181 |
| 2023-06-23 | $7.96 | $7.99 | $7.96 | $7.96 | $7.96 | 2,993 |
| 2023-06-22 | $7.96 | $7.99 | $7.96 | $7.96 | $7.96 | 808 |
| 2023-06-21 | $8.00 | $8.00 | $7.97 | $7.97 | $7.97 | 1,889 |
| 2023-06-20 | $7.86 | $8.24 | $7.60 | $8.24 | $8.24 | 5,217 |
| 2023-06-16 | $8.12 | $8.12 | $7.75 | $7.92 | $7.92 | 3,035 |
| 2023-06-15 | $8.06 | $8.06 | $7.65 | $8.00 | $8.00 | 967 |
| 2023-06-14 | $7.96 | $8.19 | $7.73 | $7.96 | $7.96 | 15,596 |
| 2023-06-13 | $7.97 | $8.01 | $7.71 | $8.01 | $8.01 | 4,404 |
| 2023-06-12 | $7.73 | $7.90 | $7.67 | $7.90 | $7.90 | 1,313 |
| 2023-06-09 | $8.07 | $8.07 | $8.00 | $8.00 | $8.00 | 1,829 |
| 2023-06-08 | $8.10 | $8.10 | $7.96 | $8.00 | $8.00 | 2,072 |
| 2023-06-07 | $8.23 | $8.31 | $8.06 | $8.18 | $8.18 | 17,119 |
| 2023-06-06 | $8.24 | $9.29 | $8.03 | $8.78 | $8.78 | 7,313 |
| 2023-06-05 | $8.17 | $8.54 | $8.17 | $8.47 | $8.47 | 14,662 |
| 2023-06-02 | $8.13 | $8.18 | $7.81 | $8.10 | $8.10 | 14,399 |
| 2023-06-01 | $7.98 | $8.22 | $7.84 | $8.11 | $8.11 | 2,136 |
| 2023-05-31 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 369 |
| 2023-05-30 | $7.45 | $8.00 | $7.29 | $7.66 | $7.66 | 6,619 |
| 2023-05-26 | $7.41 | $8.07 | $7.41 | $7.90 | $7.90 | 12,972 |
| 2023-05-25 | $7.17 | $7.90 | $7.17 | $7.79 | $7.79 | 26,763 |
| 2023-05-24 | $7.30 | $8.29 | $6.86 | $6.94 | $6.94 | 10,557 |
| 2023-05-23 | $7.32 | $7.72 | $6.45 | $7.05 | $7.05 | 34,810 |
| 2023-05-22 | $7.54 | $7.69 | $7.05 | $7.55 | $7.55 | 31,865 |
| 2023-05-19 | $7.48 | $8.43 | $6.96 | $7.56 | $7.56 | 31,015 |
| 2023-05-18 | $7.52 | $7.87 | $7.46 | $7.87 | $7.87 | 9,305 |
| 2023-05-17 | $7.59 | $7.99 | $7.55 | $7.69 | $7.69 | 7,326 |
| 2023-05-16 | $8.01 | $8.25 | $7.92 | $7.92 | $7.92 | 4,485 |
| 2023-05-15 | $7.97 | $8.30 | $7.88 | $7.95 | $7.95 | 5,580 |
| 2023-05-12 | $8.03 | $8.36 | $7.89 | $7.95 | $7.95 | 36,800 |
| 2023-05-11 | $8.11 | $8.99 | $8.05 | $8.12 | $8.12 | 28,675 |
| 2023-05-10 | $8.11 | $8.74 | $8.01 | $8.02 | $8.02 | 29,690 |
| 2023-05-09 | $8.06 | $8.18 | $7.87 | $8.05 | $8.05 | 21,430 |
| 2023-05-08 | $8.14 | $9.05 | $8.00 | $8.02 | $8.02 | 68,733 |
| 2023-05-05 | $7.70 | $8.63 | $7.68 | $8.05 | $8.05 | 44,182 |
| 2023-05-04 | $8.23 | $8.89 | $8.05 | $8.26 | $8.26 | 42,728 |
| 2023-05-03 | $8.13 | $9.05 | $8.02 | $8.10 | $8.10 | 20,863 |
| 2023-05-02 | $8.32 | $8.36 | $8.02 | $8.36 | $8.36 | 1,367 |
| 2023-05-01 | $8.54 | $8.72 | $8.54 | $8.72 | $8.72 | 1,113 |
| 2023-04-28 | $7.93 | $8.40 | $7.93 | $8.09 | $8.09 | 8,205 |
| 2023-04-27 | $7.91 | $8.54 | $7.91 | $8.01 | $8.01 | 27,086 |
| 2023-04-26 | $8.51 | $9.00 | $7.65 | $8.19 | $8.19 | 11,948 |
| 2023-04-25 | $8.80 | $9.71 | $8.70 | $8.93 | $8.93 | 4,673 |
| 2023-04-24 | $8.60 | $9.50 | $8.56 | $8.71 | $8.71 | 62,075 |
| 2023-04-21 | $9.20 | $10.34 | $9.00 | $10.34 | $10.34 | 15,458 |
| 2023-04-20 | $9.59 | $9.59 | $9.14 | $9.31 | $9.31 | 2,066 |
| 2023-04-19 | $9.48 | $10.15 | $9.43 | $9.60 | $9.60 | 23,119 |
| 2023-04-18 | $10.10 | $10.10 | $9.44 | $9.76 | $9.76 | 9,391 |
| 2023-04-17 | $9.90 | $9.90 | $9.40 | $9.89 | $9.89 | 12,160 |
| 2023-04-14 | $8.32 | $9.07 | $8.32 | $8.99 | $8.99 | 9,500 |
| 2023-04-13 | $7.91 | $8.16 | $7.80 | $8.00 | $8.00 | 397,292 |
| 2023-04-12 | $7.91 | $8.22 | $7.26 | $7.26 | $7.26 | 112,393 |
| 2023-04-11 | $7.79 | $8.01 | $7.78 | $8.01 | $8.01 | 2,882 |
| 2023-04-10 | $7.34 | $8.49 | $7.34 | $7.98 | $7.98 | 53,965 |
| 2023-04-06 | $7.36 | $7.81 | $7.36 | $7.80 | $7.80 | 12,485 |
| 2023-04-05 | $7.58 | $7.62 | $6.95 | $7.21 | $7.21 | 14,689 |
| 2023-04-04 | $7.40 | $8.00 | $6.98 | $7.88 | $7.88 | 48,237 |
| 2023-04-03 | $7.42 | $7.49 | $7.42 | $7.45 | $7.45 | 1,687 |
| 2023-03-31 | $7.45 | $7.82 | $7.10 | $7.47 | $7.47 | 3,225 |
| 2023-03-30 | $7.63 | $7.63 | $7.19 | $7.31 | $7.31 | 17,147 |
| 2023-03-29 | $7.20 | $7.42 | $6.99 | $7.32 | $7.32 | 15,602 |
| 2023-03-28 | $7.04 | $7.39 | $6.92 | $7.39 | $7.39 | 25,703 |
| 2023-03-27 | $7.32 | $7.35 | $6.71 | $6.80 | $6.80 | 478,639 |
| 2023-03-24 | $6.90 | $7.31 | $6.84 | $7.01 | $7.01 | 20,731 |
| 2023-03-23 | $6.57 | $7.12 | $6.38 | $6.97 | $6.97 | 12,861 |
| 2023-03-22 | $7.07 | $7.07 | $6.55 | $6.70 | $6.70 | 59,284 |
| 2023-03-21 | $6.42 | $6.76 | $6.09 | $6.69 | $6.69 | 4,867 |
| 2023-03-20 | $6.25 | $6.48 | $6.25 | $6.30 | $6.30 | 3,242 |
| 2023-03-17 | $6.20 | $6.29 | $6.15 | $6.24 | $6.24 | 7,180 |
| 2023-03-16 | $5.67 | $6.54 | $5.55 | $6.53 | $6.53 | 39,892 |
| 2023-03-15 | $5.76 | $5.84 | $5.60 | $5.80 | $5.80 | 4,904 |
| 2023-03-14 | $5.63 | $5.99 | $5.47 | $5.99 | $5.99 | 9,686 |
| 2023-03-13 | $5.37 | $5.45 | $5.03 | $5.25 | $5.25 | 49,906 |
| 2023-03-10 | $5.51 | $5.69 | $5.03 | $5.26 | $5.26 | 22,826 |
| 2023-03-09 | $5.34 | $5.34 | $5.20 | $5.28 | $5.28 | 20,329 |
| 2023-03-08 | $5.44 | $5.45 | $5.11 | $5.20 | $5.20 | 63,745 |
| 2023-03-07 | $5.55 | $5.65 | $5.28 | $5.47 | $5.47 | 158,615 |
| 2023-03-06 | $5.40 | $6.12 | $5.20 | $5.33 | $5.33 | 326,022 |
| 2023-03-03 | $5.32 | $5.37 | $4.95 | $5.12 | $5.12 | 17,759 |
| 2023-03-02 | $5.43 | $5.43 | $5.10 | $5.20 | $5.20 | 6,858 |
| 2023-03-01 | $5.20 | $5.55 | $5.05 | $5.40 | $5.40 | 184,895 |
| 2023-02-28 | $5.26 | $5.31 | $4.60 | $5.18 | $5.18 | 25,900 |
| 2023-02-27 | $5.34 | $5.50 | $5.22 | $5.22 | $5.22 | 9,408 |
| 2023-02-24 | $5.22 | $5.41 | $5.19 | $5.21 | $5.21 | 34,556 |
| 2023-02-23 | $5.14 | $5.22 | $4.80 | $4.80 | $4.80 | 18,645 |
| 2023-02-22 | $5.00 | $5.13 | $4.60 | $4.84 | $4.84 | 18,313 |
| 2023-02-21 | $4.75 | $4.82 | $4.36 | $4.37 | $4.37 | 16,591 |
| 2023-02-17 | $4.85 | $5.00 | $4.50 | $4.69 | $4.69 | 6,451 |
| 2023-02-16 | $4.83 | $4.83 | $4.60 | $4.81 | $4.81 | 10,870 |
| 2023-02-15 | $4.80 | $4.92 | $4.58 | $4.73 | $4.73 | 10,960 |
| 2023-02-14 | $5.00 | $5.00 | $4.70 | $4.70 | $4.70 | 9,543 |
| 2023-02-13 | $5.02 | $5.11 | $4.69 | $4.99 | $4.99 | 14,356 |
| 2023-02-10 | $5.20 | $5.20 | $4.71 | $4.89 | $4.89 | 4,931 |
| 2023-02-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2,555 |
| 2023-02-08 | $5.20 | $5.66 | $5.20 | $5.20 | $5.20 | 2,465 |
| 2023-02-07 | $5.13 | $5.30 | $5.04 | $5.16 | $5.16 | 7,675 |
| 2023-02-06 | $5.27 | $5.29 | $5.20 | $5.29 | $5.29 | 2,937 |
| 2023-02-03 | $5.23 | $5.24 | $5.10 | $5.20 | $5.20 | 12,979 |
| 2023-02-02 | $5.41 | $5.41 | $5.23 | $5.30 | $5.30 | 8,138 |
| 2023-02-01 | $5.48 | $5.48 | $5.23 | $5.35 | $5.35 | 8,645 |
| 2023-01-31 | $5.31 | $5.40 | $5.31 | $5.39 | $5.39 | 1,842 |
| 2023-01-30 | $5.44 | $5.44 | $5.41 | $5.41 | $5.41 | 3,957 |
| 2023-01-27 | $5.27 | $5.48 | $5.22 | $5.30 | $5.30 | 11,564 |
| 2023-01-26 | $5.60 | $5.72 | $5.50 | $5.51 | $5.51 | 11,702 |
| 2023-01-25 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 4,083 |
| 2023-01-24 | $5.65 | $5.65 | $5.60 | $5.60 | $5.60 | 1,555 |
| 2023-01-23 | $5.70 | $5.70 | $5.60 | $5.60 | $5.60 | 6,958 |
| 2023-01-20 | $5.60 | $5.65 | $5.53 | $5.60 | $5.60 | 15,978 |
| 2023-01-19 | $5.69 | $5.69 | $5.46 | $5.59 | $5.59 | 4,889 |
| 2023-01-18 | $5.90 | $5.90 | $5.56 | $5.67 | $5.67 | 14,595 |
| 2023-01-17 | $6.12 | $6.12 | $5.70 | $5.73 | $5.73 | 25,791 |
| 2023-01-13 | $5.76 | $5.77 | $5.32 | $5.50 | $5.50 | 11,153 |
| 2023-01-12 | $5.60 | $5.75 | $5.46 | $5.46 | $5.46 | 9,862 |
| 2023-01-11 | $5.63 | $5.70 | $5.20 | $5.55 | $5.55 | 32,259 |
| 2023-01-10 | $5.79 | $5.80 | $5.56 | $5.56 | $5.56 | 6,046 |
| 2023-01-09 | $5.50 | $5.78 | $5.31 | $5.51 | $5.51 | 10,387 |
| 2023-01-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1 |
| 2023-01-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 574 |
| 2023-01-04 | $5.27 | $5.75 | $5.27 | $5.35 | $5.35 | 11,528 |
| 2023-01-03 | $5.32 | $5.32 | $5.24 | $5.29 | $5.29 | 2,752 |
| 2022-12-30 | $5.51 | $5.51 | $4.99 | $4.99 | $4.99 | 11,269 |
| 2022-12-29 | $5.50 | $5.60 | $5.19 | $5.47 | $5.47 | 26,728 |
| 2022-12-28 | $5.18 | $5.28 | $5.18 | $5.24 | $5.24 | 1,577 |
| 2022-12-27 | $5.20 | $5.23 | $5.20 | $5.20 | $5.20 | 1,480 |
| 2022-12-23 | $5.21 | $5.22 | $5.20 | $5.20 | $5.20 | 3,940 |
| 2022-12-22 | $5.15 | $5.35 | $5.11 | $5.33 | $5.33 | 1,872 |
| 2022-12-21 | $5.50 | $5.60 | $5.00 | $5.29 | $5.29 | 20,261 |
| 2022-12-20 | $5.68 | $5.68 | $5.56 | $5.56 | $5.56 | 339 |
| 2022-12-19 | $5.62 | $5.76 | $5.19 | $5.53 | $5.53 | 16,860 |
| 2022-12-16 | $5.60 | $5.67 | $5.60 | $5.67 | $5.67 | 509 |
| 2022-12-15 | $5.88 | $6.23 | $5.54 | $5.76 | $5.76 | 16,349 |
| 2022-12-14 | $5.60 | $5.96 | $5.40 | $5.81 | $5.81 | 7,336 |
| 2022-12-13 | $6.01 | $6.06 | $5.19 | $5.45 | $5.45 | 48,300 |
| 2022-12-12 | $5.91 | $5.99 | $5.57 | $5.76 | $5.76 | 26,586 |
| 2022-12-09 | $5.65 | $5.88 | $5.25 | $5.70 | $5.70 | 18,299 |
| 2022-12-08 | $5.19 | $5.40 | $4.90 | $5.36 | $5.36 | 9,793 |
| 2022-12-07 | $4.89 | $5.50 | $4.75 | $4.99 | $4.99 | 15,550 |
| 2022-12-06 | $4.76 | $5.04 | $4.75 | $4.86 | $4.86 | 35,691 |
| 2022-12-05 | $4.90 | $4.96 | $4.70 | $4.80 | $4.80 | 11,391 |
| 2022-12-02 | $5.08 | $5.24 | $4.95 | $4.98 | $4.98 | 15,038 |
| 2022-12-01 | $5.26 | $5.41 | $5.08 | $5.11 | $5.11 | 24,891 |
| 2022-11-30 | $5.19 | $5.42 | $5.19 | $5.20 | $5.20 | 6,593 |
| 2022-11-29 | $5.56 | $5.56 | $5.51 | $5.51 | $5.51 | 1,685 |
| 2022-11-28 | $5.70 | $5.80 | $5.70 | $5.80 | $5.80 | 442 |
| 2022-11-25 | $5.77 | $5.90 | $5.77 | $5.84 | $5.84 | 4,783 |
| 2022-11-23 | $5.79 | $5.79 | $5.75 | $5.75 | $5.75 | 7,337 |
| 2022-11-22 | $5.81 | $5.81 | $5.77 | $5.77 | $5.77 | 2,653 |
| 2022-11-21 | $5.87 | $5.88 | $5.85 | $5.88 | $5.88 | 3,337 |
| 2022-11-18 | $5.98 | $6.03 | $5.81 | $5.81 | $5.81 | 3,400 |
| 2022-11-17 | $5.92 | $6.00 | $5.80 | $5.81 | $5.81 | 3,778 |
| 2022-11-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3 |
| 2022-11-15 | $6.04 | $6.09 | $6.00 | $6.00 | $6.00 | 2,627 |
| 2022-11-14 | $6.03 | $6.03 | $5.84 | $5.84 | $5.84 | 7,710 |
| 2022-11-11 | $6.00 | $6.00 | $5.99 | $6.00 | $6.00 | 1,832 |
| 2022-11-10 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 1,299 |
| 2022-11-09 | $5.99 | $6.07 | $5.95 | $5.95 | $5.95 | 5,742 |
| 2022-11-08 | $6.00 | $6.04 | $5.90 | $5.90 | $5.90 | 9,314 |
| 2022-11-07 | $6.00 | $6.00 | $5.75 | $5.90 | $5.90 | 16,571 |
| 2022-11-04 | $6.00 | $6.15 | $5.78 | $5.78 | $5.78 | 5,468 |
| 2022-11-03 | $5.90 | $5.91 | $5.90 | $5.91 | $5.91 | 1,637 |
| 2022-11-02 | $6.03 | $6.03 | $5.86 | $5.86 | $5.86 | 737 |
| 2022-11-01 | $5.99 | $6.06 | $5.60 | $5.60 | $5.60 | 1,763 |
| 2022-10-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 782 |
| 2022-10-28 | $6.01 | $6.03 | $6.01 | $6.03 | $6.03 | 326 |
| 2022-10-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 909 |
| 2022-10-26 | $6.05 | $6.15 | $5.83 | $5.90 | $5.90 | 4,091 |
| 2022-10-25 | $5.74 | $6.25 | $5.74 | $5.76 | $5.76 | 10,809 |
| 2022-10-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 325 |
| 2022-10-21 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 1,574 |
| 2022-10-20 | $5.80 | $5.80 | $5.36 | $5.36 | $5.36 | 10,022 |
| 2022-10-19 | $5.93 | $5.93 | $5.84 | $5.84 | $5.84 | 782 |
| 2022-10-18 | $6.08 | $6.39 | $5.86 | $5.88 | $5.88 | 7,650 |
| 2022-10-17 | $6.11 | $6.17 | $6.01 | $6.04 | $6.04 | 3,763 |
| 2022-10-14 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 2,463 |
| 2022-10-13 | $6.10 | $6.12 | $6.00 | $6.00 | $6.00 | 3,437 |
| 2022-10-12 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,588 |
| 2022-10-11 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 33 |
| 2022-10-10 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 227 |
| 2022-10-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,940 |
| 2022-10-06 | $6.01 | $6.10 | $6.00 | $6.10 | $6.10 | 4,666 |
| 2022-10-05 | $6.40 | $6.40 | $6.00 | $6.00 | $6.00 | 5,138 |
| 2022-10-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 3,091 |
| 2022-10-03 | $6.04 | $6.04 | $6.01 | $6.01 | $6.01 | 1,143 |
| 2022-09-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 665 |
| 2022-09-29 | $6.32 | $6.32 | $6.25 | $6.25 | $6.25 | 2,780 |
| 2022-09-28 | $6.23 | $6.23 | $6.00 | $6.00 | $6.00 | 3,008 |
| 2022-09-27 | $6.40 | $6.40 | $6.25 | $6.25 | $6.25 | 2,789 |
| 2022-09-26 | $6.36 | $6.37 | $6.36 | $6.37 | $6.37 | 2,320 |
| 2022-09-23 | $6.66 | $6.66 | $6.35 | $6.39 | $6.39 | 2,240 |
| 2022-09-22 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 4,686 |
| 2022-09-21 | $7.12 | $7.25 | $7.10 | $7.20 | $7.20 | 2,966 |
| 2022-09-20 | $7.28 | $7.49 | $6.75 | $7.49 | $7.49 | 5,527 |
| 2022-09-19 | $7.14 | $7.27 | $7.14 | $7.27 | $7.27 | 3,109 |
| 2022-09-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 934 |
| 2022-09-15 | $7.39 | $7.50 | $7.10 | $7.10 | $7.10 | 1,881 |
| 2022-09-14 | $7.50 | $7.50 | $7.38 | $7.40 | $7.40 | 2,511 |
| 2022-09-13 | $7.67 | $7.67 | $7.25 | $7.57 | $7.57 | 3,240 |
| 2022-09-12 | $7.58 | $7.58 | $7.55 | $7.55 | $7.55 | 3,156 |
| 2022-09-09 | $7.76 | $7.77 | $7.50 | $7.55 | $7.55 | 2,171 |
| 2022-09-08 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 183 |
| 2022-09-07 | $7.60 | $7.76 | $7.53 | $7.75 | $7.75 | 2,526 |
| 2022-09-06 | $7.99 | $7.99 | $7.25 | $7.62 | $7.62 | 1,151 |
| 2022-09-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3,434 |
| 2022-09-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 3,320 |
| 2022-08-31 | $8.55 | $8.56 | $8.16 | $8.16 | $8.16 | 13,390 |
| 2022-08-30 | $8.81 | $8.81 | $8.30 | $8.30 | $8.30 | 7,129 |
| 2022-08-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 577 |
| 2022-08-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 119 |
| 2022-08-25 | $9.13 | $9.13 | $8.50 | $8.50 | $8.50 | 2,065 |
| 2022-08-24 | $9.01 | $9.01 | $8.70 | $8.70 | $8.70 | 2,178 |
| 2022-08-23 | $9.37 | $9.37 | $9.01 | $9.02 | $9.02 | 6,709 |
| 2022-08-22 | $9.55 | $9.55 | $9.15 | $9.15 | $9.15 | 2,507 |
| 2022-08-19 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 1,509 |
| 2022-08-18 | $9.52 | $9.69 | $9.51 | $9.69 | $9.69 | 745 |
| 2022-08-17 | $9.91 | $10.00 | $9.52 | $10.00 | $10.00 | 1,663 |
| 2022-08-16 | $10.05 | $10.07 | $10.00 | $10.00 | $10.00 | 3,059 |
| 2022-08-15 | $10.21 | $10.43 | $10.10 | $10.26 | $10.26 | 6,167 |
| 2022-08-12 | $10.28 | $10.28 | $10.08 | $10.08 | $10.08 | 2,239 |
| 2022-08-11 | $10.34 | $10.34 | $10.21 | $10.33 | $10.33 | 3,043 |
| 2022-08-10 | $10.00 | $10.14 | $9.98 | $9.99 | $9.99 | 6,261 |
| 2022-08-09 | $10.62 | $10.62 | $10.11 | $10.15 | $10.15 | 2,685 |
| 2022-08-08 | $10.00 | $10.10 | $9.99 | $10.00 | $10.00 | 2,915 |
| 2022-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 719 |
| 2022-08-04 | $10.14 | $10.22 | $9.95 | $10.00 | $10.00 | 6,646 |
| 2022-08-03 | $10.08 | $10.10 | $10.00 | $10.00 | $10.00 | 26,438 |
| 2022-08-02 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 772 |
| 2022-08-01 | $10.05 | $10.10 | $10.00 | $10.09 | $10.09 | 6,496 |
| 2022-07-29 | $10.16 | $10.30 | $10.07 | $10.14 | $10.14 | 2,375 |
| 2022-07-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 41 |
| 2022-07-27 | $10.13 | $10.13 | $9.99 | $10.08 | $10.08 | 2,260 |
| 2022-07-26 | $10.19 | $10.19 | $9.85 | $9.85 | $9.85 | 3,170 |
| 2022-07-25 | $10.18 | $10.18 | $9.31 | $9.95 | $9.95 | 7,633 |
| 2022-07-22 | $10.63 | $10.63 | $9.13 | $9.61 | $9.61 | 7,644 |
| 2022-07-21 | $10.41 | $10.42 | $10.39 | $10.39 | $10.39 | 1,012 |
| 2022-07-20 | $10.27 | $10.37 | $10.13 | $10.34 | $10.34 | 11,307 |
| 2022-07-19 | $10.55 | $10.91 | $9.55 | $10.10 | $10.10 | 47,592 |
| 2022-07-18 | $9.10 | $9.17 | $9.00 | $9.00 | $9.00 | 7,123 |
| 2022-07-15 | $8.69 | $8.88 | $8.65 | $8.85 | $8.85 | 4,211 |
| 2022-07-14 | $8.58 | $8.81 | $8.37 | $8.37 | $8.37 | 2,425 |
| 2022-07-13 | $8.61 | $8.61 | $8.19 | $8.25 | $8.25 | 1,125 |
| 2022-07-12 | $8.80 | $8.84 | $8.14 | $8.41 | $8.41 | 8,911 |
| 2022-07-11 | $8.97 | $9.39 | $8.74 | $8.81 | $8.81 | 94,328 |
| 2022-07-08 | $7.83 | $7.83 | $7.76 | $7.78 | $7.78 | 3,227 |
| 2022-07-07 | $8.11 | $8.23 | $7.46 | $7.57 | $7.57 | 12,471 |
| 2022-07-06 | $8.28 | $8.31 | $7.81 | $8.05 | $8.05 | 8,811 |
| 2022-07-05 | $8.43 | $8.43 | $7.85 | $8.24 | $8.24 | 11,024 |
| 2022-07-01 | $9.66 | $9.98 | $8.30 | $8.37 | $8.37 | 149,236 |
| 2022-06-30 | $9.55 | $9.55 | $9.20 | $9.20 | $9.20 | 867 |
| 2022-06-29 | $10.87 | $10.87 | $9.97 | $10.07 | $10.07 | 7,744 |
| 2022-06-28 | $10.54 | $10.54 | $9.33 | $9.76 | $9.76 | 7,444 |
| 2022-06-27 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 106 |
| 2022-06-24 | $10.69 | $10.69 | $10.55 | $10.55 | $10.55 | 899 |
| 2022-06-23 | $11.01 | $11.01 | $10.15 | $10.60 | $10.60 | 4,303 |
| 2022-06-22 | $10.96 | $10.96 | $10.12 | $10.45 | $10.45 | 8,642 |
| 2022-06-21 | $11.30 | $11.32 | $10.95 | $11.00 | $11.00 | 3,507 |
| 2022-06-17 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 2,218 |
| 2022-06-16 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 173 |
| 2022-06-15 | $11.87 | $12.11 | $11.87 | $11.88 | $11.88 | 1,568 |
| 2022-06-14 | $12.95 | $13.14 | $11.64 | $12.10 | $12.10 | 12,769 |
| 2022-06-13 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 316 |
| 2022-06-10 | $14.28 | $14.28 | $13.85 | $13.85 | $13.85 | 1,265 |
| 2022-06-09 | $14.00 | $14.04 | $13.85 | $13.85 | $13.85 | 4,218 |
| 2022-06-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 107 |
| 2022-06-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 596 |
| 2022-06-06 | $14.30 | $14.30 | $13.85 | $13.85 | $13.85 | 2,750 |
| 2022-06-03 | $14.00 | $14.63 | $14.00 | $14.25 | $14.25 | 2,491 |
| 2022-06-02 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 632 |
| 2022-06-01 | $12.20 | $12.61 | $11.46 | $11.80 | $11.80 | 4,878 |
| 2022-05-31 | $11.88 | $12.61 | $11.04 | $12.61 | $12.61 | 5,196 |
| 2022-05-27 | $13.50 | $13.50 | $12.85 | $13.00 | $13.00 | 1,702 |
| 2022-05-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 3 |
| 2022-05-25 | $13.08 | $13.90 | $13.06 | $13.65 | $13.65 | 2,731 |
| 2022-05-24 | $14.00 | $14.39 | $13.70 | $14.00 | $14.00 | 8,743 |
| 2022-05-23 | $13.88 | $14.00 | $13.80 | $14.00 | $14.00 | 2,247 |
| 2022-05-20 | $14.23 | $14.23 | $12.92 | $13.41 | $13.41 | 6,126 |
| 2022-05-19 | $14.53 | $14.53 | $13.48 | $13.70 | $13.70 | 20,792 |
| 2022-05-18 | $14.80 | $14.80 | $13.93 | $13.94 | $13.94 | 23,314 |
| 2022-05-17 | $14.15 | $14.19 | $14.15 | $14.19 | $14.19 | 793 |
| 2022-05-16 | $13.66 | $14.09 | $13.66 | $14.09 | $14.09 | 909 |
| 2022-05-13 | $14.57 | $14.57 | $12.81 | $13.10 | $13.10 | 8,545 |
| 2022-05-12 | $14.02 | $14.28 | $14.02 | $14.13 | $14.13 | 1,447 |
| 2022-05-11 | $14.40 | $14.40 | $14.02 | $14.02 | $14.02 | 1,096 |
| 2022-05-10 | $15.56 | $15.56 | $14.25 | $14.35 | $14.35 | 1,932 |
| 2022-05-09 | $16.01 | $16.01 | $14.22 | $14.48 | $14.48 | 14,746 |
| 2022-05-06 | $15.54 | $16.02 | $15.12 | $15.88 | $15.88 | 9,268 |
| 2022-05-05 | $15.50 | $15.50 | $14.49 | $14.72 | $14.72 | 2,253 |
| 2022-05-04 | $16.03 | $16.11 | $15.85 | $15.95 | $15.95 | 7,323 |
| 2022-05-03 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2022-05-02 | $15.93 | $16.24 | $15.92 | $15.92 | $15.92 | 7,034 |
| 2022-04-29 | $16.45 | $16.68 | $16.40 | $16.40 | $16.40 | 1,883 |
| 2022-04-28 | $16.75 | $16.83 | $16.69 | $16.83 | $16.83 | 2,638 |
| 2022-04-27 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 73 |
| 2022-04-26 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 1 |
| 2022-04-25 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 167 |
| 2022-04-22 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 18 |
| 2022-04-21 | $18.15 | $18.15 | $17.19 | $17.22 | $17.22 | 1,557 |
| 2022-04-20 | $17.80 | $17.80 | $17.72 | $17.72 | $17.72 | 689 |
| 2022-04-19 | $17.83 | $17.83 | $17.75 | $17.83 | $17.83 | 824 |
| 2022-04-18 | $19.00 | $19.16 | $17.93 | $17.93 | $17.93 | 13,059 |
| 2022-04-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 39 |
| 2022-04-13 | $19.06 | $19.19 | $18.90 | $19.00 | $19.00 | 7,164 |
| 2022-04-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 48 |
| 2022-04-11 | $19.07 | $19.31 | $18.91 | $18.95 | $18.95 | 11,248 |
| 2022-04-08 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 694 |
| 2022-04-07 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 296 |
| 2022-04-06 | $18.96 | $19.15 | $18.44 | $19.00 | $19.00 | 4,623 |
| 2022-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,751 |
| 2022-04-04 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 123 |
| 2022-04-01 | $19.00 | $19.00 | $18.63 | $18.63 | $18.63 | 10,661 |
| 2022-03-31 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 361 |
| 2022-03-30 | $19.00 | $19.20 | $18.80 | $18.80 | $18.80 | 3,483 |
| 2022-03-29 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 350 |
| 2022-03-28 | $19.45 | $19.50 | $18.89 | $19.00 | $19.00 | 7,873 |
| 2022-03-25 | $19.19 | $19.70 | $19.00 | $19.10 | $19.10 | 5,648 |
| 2022-03-24 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 41 |
| 2022-03-23 | $19.69 | $19.69 | $19.25 | $19.68 | $19.68 | 1,359 |
| 2022-03-22 | $19.79 | $19.79 | $19.62 | $19.71 | $19.71 | 1,895 |
| 2022-03-21 | $20.02 | $20.03 | $19.25 | $19.61 | $19.61 | 1,905 |
| 2022-03-18 | $19.61 | $19.61 | $19.04 | $19.04 | $19.04 | 659 |
| 2022-03-17 | $19.59 | $19.59 | $18.95 | $18.95 | $18.95 | 2,372 |
| 2022-03-16 | $19.58 | $19.58 | $19.15 | $19.15 | $19.15 | 2,808 |
| 2022-03-15 | $19.30 | $19.66 | $19.14 | $19.66 | $19.66 | 1,578 |
| 2022-03-14 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 307 |
| 2022-03-11 | $18.30 | $18.51 | $18.30 | $18.51 | $18.51 | 501 |
| 2022-03-10 | $18.57 | $18.90 | $18.08 | $18.16 | $18.16 | 7,156 |
| 2022-03-09 | $17.11 | $18.95 | $17.11 | $18.95 | $18.95 | 756 |
| 2022-03-08 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 43 |
| 2022-03-07 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 35 |
| 2022-03-04 | $19.26 | $19.30 | $19.26 | $19.30 | $19.30 | 1,732 |
| 2022-03-03 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 117 |
| 2022-03-02 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 1,323 |
| 2022-03-01 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 2,604 |
| 2022-02-28 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 19 |
| 2022-02-25 | $19.64 | $19.75 | $19.52 | $19.52 | $19.52 | 1,403 |
| 2022-02-24 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 5 |
| 2022-02-23 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-02-22 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 7 |
| 2022-02-18 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-02-17 | $19.91 | $20.45 | $19.91 | $20.45 | $20.45 | 517 |
| 2022-02-16 | $20.23 | $20.23 | $19.76 | $19.76 | $19.76 | 533 |
| 2022-02-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 24 |
| 2022-02-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 5 |
| 2022-02-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 157 |
| 2022-02-10 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 131 |
| 2022-02-09 | $21.28 | $21.85 | $20.65 | $20.65 | $20.65 | 1,018 |
| 2022-02-08 | $21.28 | $21.28 | $20.43 | $20.65 | $20.65 | 348 |
| 2022-02-07 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 195 |
| 2022-02-04 | $20.60 | $20.60 | $20.23 | $20.23 | $20.23 | 1,027 |
| 2022-02-03 | $19.75 | $20.07 | $19.35 | $19.37 | $19.37 | 6,517 |
| 2022-02-02 | $19.70 | $20.00 | $19.70 | $19.80 | $19.80 | 799 |
| 2022-02-01 | $20.31 | $20.31 | $19.85 | $20.07 | $20.07 | 6,363 |
| 2022-01-31 | $19.81 | $19.82 | $19.80 | $19.82 | $19.82 | 1,411 |
| 2022-01-28 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 402 |
| 2022-01-27 | $19.33 | $19.61 | $19.30 | $19.61 | $19.61 | 2,027 |
| 2022-01-26 | $19.02 | $19.58 | $19.02 | $19.30 | $19.30 | 6,467 |
| 2022-01-25 | $19.39 | $20.26 | $19.25 | $19.83 | $19.83 | 7,911 |
| 2022-01-24 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 2 |
| 2022-01-21 | $20.71 | $21.27 | $20.71 | $20.86 | $20.86 | 995 |
| 2022-01-20 | $21.35 | $21.71 | $20.99 | $21.71 | $21.71 | 2,418 |
| 2022-01-19 | $21.47 | $21.47 | $21.05 | $21.05 | $21.05 | 268 |
| 2022-01-18 | $21.97 | $22.00 | $21.97 | $22.00 | $22.00 | 397 |
| 2022-01-14 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 141 |
| 2022-01-13 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 272 |
| 2022-01-12 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 376 |
| 2022-01-11 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 252 |
| 2022-01-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 414 |
| 2022-01-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 402 |
| 2022-01-06 | $22.00 | $22.00 | $21.74 | $21.74 | $21.74 | 795 |
| 2022-01-05 | $22.87 | $22.87 | $21.99 | $21.99 | $21.99 | 644 |
| 2022-01-04 | $21.98 | $22.04 | $21.98 | $22.04 | $22.04 | 485 |
| 2022-01-03 | $21.76 | $22.25 | $21.76 | $22.00 | $22.00 | 4,519 |
| 2021-12-31 | $21.59 | $23.00 | $21.44 | $23.00 | $23.00 | 6,161 |
| 2021-12-30 | $20.71 | $21.62 | $20.45 | $21.59 | $21.59 | 4,332 |
| 2021-12-29 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 161 |
| 2021-12-28 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 142 |
| 2021-12-27 | $21.20 | $21.40 | $21.20 | $21.40 | $21.40 | 640 |
| 2021-12-23 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 45 |
| 2021-12-22 | $20.69 | $21.27 | $20.67 | $21.01 | $21.01 | 6,115 |
| 2021-12-21 | $20.25 | $20.25 | $20.00 | $20.00 | $20.00 | 5,613 |
| 2021-12-20 | $19.75 | $19.75 | $19.47 | $19.73 | $19.73 | 929 |
| 2021-12-17 | $19.75 | $19.96 | $19.67 | $19.70 | $19.70 | 7,957 |
| 2021-12-16 | $19.96 | $19.96 | $19.64 | $19.75 | $19.75 | 5,519 |
| 2021-12-15 | $19.60 | $20.00 | $19.60 | $19.72 | $19.72 | 5,734 |
| 2021-12-14 | $19.31 | $19.75 | $19.31 | $19.50 | $19.50 | 1,437 |
| 2021-12-13 | $19.67 | $19.90 | $19.67 | $19.72 | $19.72 | 976 |
| 2021-12-10 | $19.50 | $19.62 | $19.50 | $19.62 | $19.62 | 2,710 |
| 2021-12-09 | $19.79 | $20.00 | $19.79 | $19.98 | $19.98 | 969 |
| 2021-12-08 | $20.32 | $20.32 | $20.18 | $20.18 | $20.18 | 738 |
| 2021-12-07 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 906 |
| 2021-12-06 | $19.75 | $20.00 | $19.53 | $19.54 | $19.54 | 121,376 |
| 2021-12-03 | $19.72 | $19.75 | $19.05 | $19.65 | $19.65 | 8,768 |
| 2021-12-02 | $19.48 | $19.89 | $19.38 | $19.89 | $19.89 | 3,089 |
| 2021-12-01 | $20.18 | $20.18 | $19.32 | $19.32 | $19.32 | 2,797 |
| 2021-11-30 | $19.46 | $20.55 | $19.37 | $20.55 | $20.55 | 7,807 |
| 2021-11-29 | $19.85 | $20.11 | $19.85 | $20.11 | $20.11 | 788 |
| 2021-11-26 | $20.01 | $20.21 | $19.44 | $20.21 | $20.21 | 2,011 |
| 2021-11-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 612 |
| 2021-11-23 | $20.72 | $21.14 | $20.45 | $20.80 | $20.80 | 1,993 |
| 2021-11-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 600 |
| 2021-11-19 | $22.50 | $22.94 | $21.54 | $21.56 | $21.56 | 5,862 |
| 2021-11-18 | $22.99 | $22.99 | $22.70 | $22.70 | $22.70 | 1,272 |
| 2021-11-17 | $23.26 | $23.92 | $22.82 | $22.82 | $22.82 | 59,519 |
| 2021-11-16 | $23.50 | $23.52 | $22.53 | $23.52 | $23.52 | 20,981 |
| 2021-11-15 | $23.81 | $24.28 | $23.48 | $23.48 | $23.48 | 3,370 |
| 2021-11-12 | $23.50 | $24.27 | $23.15 | $23.51 | $23.51 | 11,278 |
| 2021-11-11 | $23.40 | $24.43 | $23.40 | $24.43 | $24.43 | 1,322 |
| 2021-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 88 |
| 2021-11-09 | $23.84 | $24.06 | $23.50 | $24.00 | $24.00 | 10,260 |
| 2021-11-08 | $24.33 | $24.34 | $23.62 | $23.88 | $23.88 | 2,138 |
| 2021-11-05 | $23.50 | $24.90 | $23.00 | $24.00 | $24.00 | 6,005 |
| 2021-11-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 292 |
| 2021-11-03 | $24.95 | $24.95 | $23.50 | $24.50 | $24.50 | 2,869 |
| 2021-11-02 | $23.77 | $25.04 | $23.77 | $24.60 | $24.60 | 7,133 |
| 2021-11-01 | $25.52 | $26.09 | $25.14 | $25.35 | $25.35 | 4,328 |
| 2021-10-29 | $25.81 | $29.28 | $25.08 | $25.08 | $25.08 | 12,420 |
| 2021-10-28 | $23.64 | $26.05 | $23.64 | $24.02 | $24.02 | 10,164 |
| 2021-10-27 | $22.76 | $24.00 | $22.76 | $24.00 | $24.00 | 914 |
| 2021-10-26 | $24.16 | $25.99 | $22.45 | $24.00 | $24.00 | 20,248 |
| 2021-10-25 | $23.64 | $24.00 | $23.64 | $23.65 | $23.65 | 1,465 |
| 2021-10-22 | $22.94 | $23.93 | $22.46 | $22.85 | $22.85 | 2,435 |
| 2021-10-21 | $22.24 | $22.73 | $20.00 | $22.00 | $22.00 | 36,232 |
| 2021-10-20 | $22.90 | $23.51 | $22.90 | $23.50 | $23.50 | 782 |
| 2021-10-19 | $23.99 | $23.99 | $21.59 | $23.00 | $23.00 | 9,573 |
| 2021-10-18 | $24.95 | $24.98 | $21.00 | $24.65 | $24.65 | 11,422 |
| 2021-10-15 | $25.94 | $25.99 | $24.24 | $25.50 | $25.50 | 4,639 |
| 2021-10-14 | $27.79 | $27.79 | $26.85 | $26.89 | $26.89 | 1,553 |
| 2021-10-13 | $27.03 | $27.10 | $26.72 | $27.10 | $27.10 | 5,539 |
| 2021-10-12 | $27.50 | $29.30 | $26.82 | $27.03 | $27.03 | 16,108 |
| 2021-10-11 | $27.55 | $27.55 | $27.02 | $27.02 | $27.02 | 1,964 |
| 2021-10-08 | $26.90 | $27.33 | $26.90 | $27.00 | $27.00 | 1,650 |
| 2021-10-07 | $27.71 | $28.00 | $26.73 | $28.00 | $28.00 | 9,824 |
| 2021-10-06 | $28.70 | $28.70 | $27.98 | $28.50 | $28.50 | 12,957 |
| 2021-10-05 | $29.00 | $30.25 | $28.30 | $30.25 | $30.25 | 2,726 |
| 2021-10-04 | $30.00 | $30.25 | $28.77 | $29.33 | $29.33 | 4,973 |
| 2021-10-01 | $28.24 | $29.40 | $27.32 | $29.00 | $29.00 | 8,796 |
| 2021-09-30 | $29.24 | $29.25 | $29.24 | $29.25 | $29.25 | 292 |
| 2021-09-29 | $30.17 | $30.25 | $29.00 | $29.00 | $29.00 | 1,246 |
| 2021-09-28 | $30.11 | $30.11 | $28.34 | $28.34 | $28.34 | 3,006 |
| 2021-09-27 | $30.36 | $31.15 | $30.09 | $31.15 | $31.15 | 9,759 |
| 2021-09-24 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 1,674 |
| 2021-09-23 | $31.62 | $31.62 | $30.61 | $30.66 | $30.66 | 3,518 |
| 2021-09-22 | $29.09 | $29.95 | $28.85 | $28.94 | $28.94 | 1,199 |
| 2021-09-21 | $30.31 | $30.31 | $29.10 | $29.13 | $29.13 | 1,365 |
| 2021-09-20 | $29.95 | $30.42 | $27.81 | $29.40 | $29.40 | 12,890 |
| 2021-09-17 | $30.69 | $30.69 | $30.67 | $30.67 | $30.67 | 267 |
| 2021-09-16 | $29.56 | $30.34 | $28.50 | $29.96 | $29.96 | 10,835 |
| 2021-09-15 | $29.51 | $29.72 | $29.10 | $29.10 | $29.10 | 6,719 |
| 2021-09-14 | $29.19 | $30.00 | $29.15 | $29.50 | $29.50 | 4,195 |
| 2021-09-13 | $30.70 | $30.70 | $28.98 | $28.98 | $28.98 | 1,724 |
| 2021-09-10 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 215 |
| 2021-09-09 | $29.50 | $31.15 | $29.50 | $30.14 | $30.14 | 4,007 |
| 2021-09-08 | $30.14 | $30.30 | $29.73 | $30.00 | $30.00 | 9,389 |
| 2021-09-07 | $31.71 | $32.50 | $30.97 | $31.02 | $31.02 | 15,531 |
| 2021-09-03 | $31.09 | $34.20 | $30.71 | $30.94 | $30.94 | 3,815 |
| 2021-09-02 | $32.00 | $32.00 | $31.20 | $31.20 | $31.20 | 3,620 |
| 2021-09-01 | $31.06 | $34.00 | $31.06 | $32.10 | $32.10 | 9,399 |
| 2021-08-31 | $29.76 | $33.00 | $29.69 | $33.00 | $33.00 | 18,695 |
| 2021-08-30 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 304 |
| 2021-08-27 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 411 |
| 2021-08-26 | $30.00 | $30.00 | $29.35 | $29.35 | $29.35 | 613 |
| 2021-08-25 | $30.42 | $31.31 | $29.00 | $29.06 | $29.06 | 6,215 |
| 2021-08-24 | $30.89 | $30.89 | $30.37 | $30.77 | $30.77 | 4,150 |
| 2021-08-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,825 |
| 2021-08-20 | $28.71 | $29.91 | $28.71 | $29.91 | $29.91 | 512 |
| 2021-08-19 | $30.16 | $30.16 | $27.00 | $28.29 | $28.29 | 5,059 |
| 2021-08-18 | $30.50 | $31.23 | $30.50 | $31.23 | $31.23 | 1,882 |
| 2021-08-17 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 45 |
| 2021-08-16 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 439 |
| 2021-08-13 | $30.75 | $30.75 | $30.53 | $30.53 | $30.53 | 455 |
| 2021-08-12 | $31.95 | $32.30 | $30.55 | $30.69 | $30.69 | 5,282 |
| 2021-08-11 | $31.65 | $31.94 | $30.68 | $30.98 | $30.98 | 11,448 |
| 2021-08-10 | $33.31 | $33.31 | $32.32 | $32.32 | $32.32 | 3,177 |
| 2021-08-09 | $34.41 | $34.41 | $32.50 | $33.15 | $33.15 | 15,457 |
| 2021-08-06 | $32.17 | $37.00 | $31.40 | $37.00 | $37.00 | 5,602 |
| 2021-08-05 | $32.65 | $32.65 | $32.00 | $32.52 | $32.52 | 27,420 |
| 2021-08-04 | $32.70 | $32.70 | $31.72 | $32.32 | $32.32 | 7,964 |
| 2021-08-03 | $32.50 | $32.85 | $32.00 | $32.43 | $32.43 | 61,478 |
| 2021-08-02 | $32.27 | $32.92 | $32.03 | $32.92 | $32.92 | 17,530 |
| 2021-07-30 | $32.45 | $32.49 | $32.03 | $32.43 | $32.43 | 2,851 |
| 2021-07-29 | $33.00 | $33.00 | $32.40 | $32.50 | $32.50 | 75,754 |
| 2021-07-28 | $33.50 | $33.50 | $32.49 | $33.00 | $33.00 | 35,147 |
| 2021-07-27 | $32.26 | $33.99 | $31.82 | $32.80 | $32.80 | 50,725 |
| 2021-07-26 | $32.03 | $32.89 | $31.79 | $32.69 | $32.69 | 53,342 |
| 2021-07-23 | $31.39 | $33.85 | $31.39 | $32.99 | $32.99 | 3,126 |
| 2021-07-22 | $33.39 | $33.46 | $32.90 | $33.00 | $33.00 | 13,823 |
| 2021-07-21 | $32.70 | $33.20 | $32.55 | $33.20 | $33.20 | 1,965 |
| 2021-07-20 | $32.35 | $33.39 | $32.20 | $33.00 | $33.00 | 14,818 |
| 2021-07-19 | $31.90 | $33.20 | $30.85 | $32.92 | $32.92 | 63,995 |
| 2021-07-16 | $34.00 | $34.00 | $33.05 | $33.79 | $33.79 | 47,657 |
| 2021-07-15 | $36.00 | $36.00 | $33.83 | $34.29 | $34.29 | 47,900 |
| 2021-07-14 | $35.61 | $35.61 | $34.17 | $35.00 | $35.00 | 36,803 |
| 2021-07-13 | $33.95 | $35.55 | $33.95 | $35.50 | $35.50 | 37,111 |
| 2021-07-12 | $34.49 | $35.50 | $34.00 | $34.62 | $34.62 | 66,090 |
| 2021-07-09 | $34.25 | $35.50 | $32.90 | $35.50 | $35.50 | 91,883 |
| 2021-07-08 | $33.95 | $35.83 | $33.50 | $34.25 | $34.25 | 18,448 |
| 2021-07-07 | $33.00 | $36.99 | $31.81 | $34.83 | $34.83 | 47,412 |
| 2021-07-06 | $29.65 | $33.00 | $29.65 | $33.00 | $33.00 | 44,315 |
| 2021-07-02 | $30.02 | $34.61 | $30.00 | $30.11 | $30.11 | 179,596 |
| 2021-07-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,500 |
| 2021-06-07 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-06-04 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-06-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-06-02 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-06-01 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-28 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-27 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-26 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-25 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-24 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-21 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-20 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-19 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-18 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-17 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-14 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-13 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-12 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-11 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-10 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-07 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2021-05-06 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 200 |
| 2021-05-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-05-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-04-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-04-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-04-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 200 |
Nyxoah SA (NYXH) News Headlines
Recent Nyxoah SA (NYXH) News
Similar Companies to Nyxoah SA (NYXH) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |