Pharvaris NV (PHVS) Exchange: NASDAQ
Data as of April 19, 2024
$21.90 ($-0.41) -1.84%
Pharvaris NV - Daily Information
Click for more stock information on Pharvaris NV.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $22.45 |
| Previous Close | $21.90 |
| High | $23.23 |
| Low | $21.71 |
| Adjusted Open | $22.45 |
| Previous Adjusted Close | $21.90 |
| Adjusted High | $23.23 |
| Adjusted Low | $21.71 |
About Pharvaris NV (PHVS)
Pharvaris NV
Invest in Pharvaris NV (PHVS)
Historical Stock Data for Pharvaris NV (PHVS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $22.45 | $23.23 | $21.71 | $21.90 | $21.90 | 10,915 |
| 2024-04-11 | $23.94 | $24.27 | $21.92 | $22.31 | $22.31 | 78,123 |
| 2024-04-10 | $22.80 | $22.99 | $21.49 | $22.27 | $22.27 | 155,582 |
| 2024-04-09 | $22.75 | $23.37 | $22.35 | $23.14 | $23.14 | 12,053 |
| 2024-04-08 | $22.72 | $23.29 | $22.06 | $22.74 | $22.74 | 64,228 |
| 2024-04-05 | $22.00 | $23.16 | $22.00 | $22.56 | $22.56 | 53,363 |
| 2024-04-04 | $21.60 | $22.98 | $21.21 | $22.43 | $22.43 | 36,426 |
| 2024-04-03 | $21.57 | $22.44 | $21.57 | $22.29 | $22.29 | 31,954 |
| 2024-04-02 | $21.58 | $22.15 | $20.86 | $22.15 | $22.15 | 80,339 |
| 2024-04-01 | $23.24 | $25.19 | $21.61 | $21.64 | $21.64 | 26,441 |
| 2024-03-28 | $23.20 | $23.61 | $21.16 | $23.11 | $23.11 | 8,740 |
| 2024-03-27 | $24.07 | $24.07 | $22.76 | $23.50 | $23.50 | 21,356 |
| 2024-03-26 | $21.11 | $23.69 | $20.85 | $23.69 | $23.69 | 40,572 |
| 2024-03-25 | $24.36 | $24.68 | $20.50 | $21.26 | $21.26 | 78,216 |
| 2024-03-22 | $25.05 | $25.55 | $24.35 | $24.35 | $24.35 | 27,576 |
| 2024-03-21 | $25.00 | $25.80 | $23.75 | $25.00 | $25.00 | 41,942 |
| 2024-03-20 | $26.21 | $26.49 | $24.17 | $24.93 | $24.93 | 83,132 |
| 2024-03-19 | $24.85 | $26.57 | $24.85 | $25.99 | $25.99 | 46,406 |
| 2024-03-18 | $23.28 | $26.08 | $22.81 | $24.83 | $24.83 | 73,465 |
| 2024-03-15 | $23.43 | $23.88 | $22.93 | $23.35 | $23.35 | 119,488 |
| 2024-03-14 | $23.50 | $23.68 | $23.12 | $23.68 | $23.68 | 57,849 |
| 2024-03-13 | $23.50 | $24.25 | $22.89 | $23.50 | $23.50 | 90,394 |
| 2024-03-12 | $23.28 | $23.73 | $22.57 | $23.61 | $23.61 | 52,055 |
| 2024-03-11 | $26.32 | $26.99 | $23.03 | $23.58 | $23.58 | 91,277 |
| 2024-03-08 | $26.25 | $27.46 | $26.00 | $26.47 | $26.47 | 88,916 |
| 2024-03-07 | $25.60 | $27.00 | $25.38 | $26.37 | $26.37 | 38,123 |
| 2024-03-06 | $24.22 | $26.43 | $24.10 | $25.64 | $25.64 | 70,550 |
| 2024-03-05 | $22.99 | $24.53 | $22.55 | $24.22 | $24.22 | 112,660 |
| 2024-03-04 | $24.36 | $25.30 | $22.42 | $23.23 | $23.23 | 189,623 |
| 2024-03-01 | $23.10 | $24.16 | $22.87 | $24.16 | $24.16 | 161,657 |
| 2024-02-29 | $24.16 | $25.25 | $22.80 | $22.94 | $22.94 | 59,921 |
| 2024-02-28 | $24.56 | $25.80 | $24.13 | $24.21 | $24.21 | 97,047 |
| 2024-02-27 | $24.93 | $25.63 | $24.30 | $24.45 | $24.45 | 117,891 |
| 2024-02-26 | $27.80 | $28.17 | $24.87 | $24.87 | $24.87 | 73,774 |
| 2024-02-23 | $28.17 | $28.40 | $27.27 | $27.32 | $27.32 | 13,537 |
| 2024-02-22 | $27.75 | $28.85 | $27.46 | $27.78 | $27.78 | 82,426 |
| 2024-02-21 | $27.62 | $27.82 | $27.02 | $27.81 | $27.81 | 49,932 |
| 2024-02-20 | $26.30 | $27.91 | $26.30 | $27.12 | $27.12 | 71,535 |
| 2024-02-16 | $26.36 | $28.28 | $26.36 | $26.90 | $26.90 | 113,330 |
| 2024-02-15 | $26.18 | $27.74 | $25.41 | $26.69 | $26.69 | 178,951 |
| 2024-02-14 | $27.60 | $27.78 | $26.21 | $26.28 | $26.28 | 38,972 |
| 2024-02-13 | $28.26 | $28.43 | $26.98 | $27.50 | $27.50 | 87,126 |
| 2024-02-12 | $28.75 | $30.36 | $27.65 | $28.87 | $28.87 | 310,235 |
| 2024-02-09 | $29.02 | $29.30 | $28.44 | $28.51 | $28.51 | 31,948 |
| 2024-02-08 | $29.62 | $29.99 | $28.52 | $28.85 | $28.85 | 62,594 |
| 2024-02-07 | $30.97 | $31.95 | $27.06 | $29.53 | $29.53 | 250,651 |
| 2024-02-06 | $32.10 | $33.00 | $30.66 | $31.00 | $31.00 | 46,724 |
| 2024-02-05 | $30.19 | $33.00 | $29.59 | $32.07 | $32.07 | 272,713 |
| 2024-02-02 | $30.03 | $30.20 | $29.60 | $30.16 | $30.16 | 101,453 |
| 2024-02-01 | $29.81 | $30.35 | $29.50 | $29.95 | $29.95 | 293,247 |
| 2024-01-31 | $30.40 | $30.70 | $29.80 | $29.90 | $29.90 | 92,123 |
| 2024-01-30 | $30.91 | $31.00 | $29.69 | $30.10 | $30.10 | 19,661 |
| 2024-01-29 | $29.99 | $30.83 | $29.02 | $30.59 | $30.59 | 120,195 |
| 2024-01-26 | $29.81 | $30.40 | $29.25 | $29.94 | $29.94 | 111,458 |
| 2024-01-25 | $29.24 | $29.95 | $27.76 | $29.51 | $29.51 | 30,886 |
| 2024-01-24 | $29.94 | $30.35 | $29.02 | $29.04 | $29.04 | 269,993 |
| 2024-01-23 | $30.00 | $30.15 | $28.85 | $29.53 | $29.53 | 683,024 |
| 2024-01-22 | $30.75 | $30.76 | $27.84 | $29.00 | $29.00 | 677,299 |
| 2024-01-19 | $28.53 | $29.23 | $25.59 | $27.29 | $27.29 | 155,830 |
| 2024-01-18 | $28.50 | $29.00 | $27.51 | $28.56 | $28.56 | 120,808 |
| 2024-01-17 | $27.85 | $28.01 | $27.46 | $28.01 | $28.01 | 28,801 |
| 2024-01-16 | $28.30 | $28.30 | $27.67 | $27.85 | $27.85 | 26,055 |
| 2024-01-12 | $26.30 | $28.37 | $25.25 | $28.28 | $28.28 | 47,706 |
| 2024-01-11 | $25.51 | $26.50 | $25.27 | $26.25 | $26.25 | 38,039 |
| 2024-01-10 | $25.44 | $26.58 | $24.52 | $26.10 | $26.10 | 50,477 |
| 2024-01-09 | $25.41 | $25.72 | $24.84 | $25.64 | $25.64 | 63,179 |
| 2024-01-08 | $25.01 | $26.24 | $24.59 | $26.01 | $26.01 | 56,406 |
| 2024-01-05 | $25.11 | $25.94 | $25.00 | $25.00 | $25.00 | 20,099 |
| 2024-01-04 | $25.22 | $25.52 | $25.02 | $25.32 | $25.32 | 5,302 |
| 2024-01-03 | $25.18 | $26.64 | $24.97 | $25.27 | $25.27 | 58,693 |
| 2024-01-02 | $28.00 | $28.00 | $24.93 | $25.87 | $25.87 | 88,324 |
| 2023-12-29 | $27.88 | $28.88 | $27.61 | $28.05 | $28.05 | 173,924 |
| 2023-12-28 | $27.10 | $28.08 | $26.54 | $27.94 | $27.94 | 159,271 |
| 2023-12-27 | $26.25 | $27.50 | $26.06 | $27.23 | $27.23 | 29,763 |
| 2023-12-26 | $26.80 | $27.33 | $25.56 | $26.25 | $26.25 | 25,439 |
| 2023-12-22 | $27.11 | $27.50 | $26.61 | $26.92 | $26.92 | 138,644 |
| 2023-12-21 | $26.61 | $27.50 | $25.94 | $27.00 | $27.00 | 72,893 |
| 2023-12-20 | $26.50 | $27.37 | $26.09 | $26.51 | $26.51 | 218,173 |
| 2023-12-19 | $26.69 | $27.71 | $26.02 | $26.73 | $26.73 | 275,867 |
| 2023-12-18 | $25.55 | $26.88 | $25.00 | $26.27 | $26.27 | 153,752 |
| 2023-12-15 | $25.84 | $28.00 | $25.01 | $25.97 | $25.97 | 183,748 |
| 2023-12-14 | $25.92 | $26.24 | $25.00 | $25.84 | $25.84 | 281,225 |
| 2023-12-13 | $25.50 | $25.91 | $25.00 | $25.85 | $25.85 | 235,526 |
| 2023-12-12 | $25.90 | $26.98 | $24.70 | $25.50 | $25.50 | 336,272 |
| 2023-12-11 | $26.68 | $26.68 | $25.00 | $26.28 | $26.28 | 139,548 |
| 2023-12-08 | $25.42 | $25.99 | $24.49 | $25.42 | $25.42 | 243,885 |
| 2023-12-07 | $26.08 | $26.58 | $25.00 | $25.42 | $25.42 | 506,915 |
| 2023-12-06 | $26.87 | $29.80 | $24.20 | $24.75 | $24.75 | 2,227,201 |
| 2023-12-05 | $17.96 | $20.95 | $17.80 | $20.95 | $20.95 | 25,731 |
| 2023-12-04 | $18.62 | $18.62 | $18.06 | $18.22 | $18.22 | 17,761 |
| 2023-12-01 | $17.20 | $18.90 | $16.81 | $18.59 | $18.59 | 86,483 |
| 2023-11-30 | $17.67 | $17.67 | $16.87 | $17.21 | $17.21 | 6,260 |
| 2023-11-29 | $17.50 | $17.50 | $17.31 | $17.31 | $17.31 | 3,673 |
| 2023-11-28 | $17.70 | $17.77 | $17.06 | $17.65 | $17.65 | 39,981 |
| 2023-11-27 | $16.94 | $17.50 | $16.80 | $17.20 | $17.20 | 13,763 |
| 2023-11-24 | $16.43 | $16.94 | $16.20 | $16.94 | $16.94 | 2,545 |
| 2023-11-22 | $16.03 | $16.35 | $15.55 | $16.12 | $16.12 | 10,494 |
| 2023-11-21 | $15.01 | $16.23 | $15.00 | $15.52 | $15.52 | 8,041 |
| 2023-11-20 | $15.83 | $16.15 | $15.00 | $15.20 | $15.20 | 642,165 |
| 2023-11-17 | $15.60 | $16.49 | $15.28 | $16.15 | $16.15 | 79,798 |
| 2023-11-16 | $16.40 | $16.77 | $15.60 | $15.61 | $15.61 | 71,591 |
| 2023-11-15 | $17.65 | $18.31 | $16.40 | $16.40 | $16.40 | 154,933 |
| 2023-11-14 | $17.35 | $19.00 | $17.23 | $18.53 | $18.53 | 40,143 |
| 2023-11-13 | $17.30 | $18.32 | $16.83 | $16.85 | $16.85 | 10,250 |
| 2023-11-10 | $16.45 | $19.38 | $16.00 | $17.60 | $17.60 | 18,786 |
| 2023-11-09 | $17.00 | $17.00 | $16.29 | $16.75 | $16.75 | 5,228 |
| 2023-11-08 | $17.36 | $18.00 | $16.93 | $17.20 | $17.20 | 20,989 |
| 2023-11-07 | $17.17 | $17.37 | $16.91 | $17.37 | $17.37 | 25,187 |
| 2023-11-06 | $18.43 | $18.43 | $16.97 | $16.97 | $16.97 | 15,902 |
| 2023-11-03 | $17.48 | $18.48 | $17.17 | $18.48 | $18.48 | 14,427 |
| 2023-11-02 | $17.00 | $17.68 | $16.89 | $17.18 | $17.18 | 127,463 |
| 2023-11-01 | $16.94 | $17.15 | $16.90 | $16.91 | $16.91 | 20,197 |
| 2023-10-31 | $17.64 | $18.19 | $17.00 | $17.01 | $17.01 | 14,297 |
| 2023-10-30 | $17.98 | $18.49 | $16.41 | $16.96 | $16.96 | 6,714 |
| 2023-10-27 | $17.99 | $17.99 | $17.13 | $17.72 | $17.72 | 3,566 |
| 2023-10-26 | $18.25 | $19.00 | $17.20 | $18.30 | $18.30 | 17,213 |
| 2023-10-25 | $18.32 | $18.87 | $17.30 | $18.75 | $18.75 | 21,258 |
| 2023-10-24 | $17.74 | $20.27 | $17.24 | $18.79 | $18.79 | 19,887 |
| 2023-10-23 | $17.00 | $18.34 | $17.00 | $17.89 | $17.89 | 36,155 |
| 2023-10-20 | $18.70 | $18.70 | $16.91 | $17.29 | $17.29 | 26,295 |
| 2023-10-19 | $19.95 | $19.95 | $18.38 | $18.79 | $18.79 | 8,920 |
| 2023-10-18 | $20.00 | $20.24 | $18.97 | $19.80 | $19.80 | 7,176 |
| 2023-10-17 | $19.25 | $20.98 | $17.00 | $20.50 | $20.50 | 198,378 |
| 2023-10-16 | $18.85 | $19.50 | $18.37 | $19.40 | $19.40 | 5,675 |
| 2023-10-13 | $19.19 | $19.84 | $18.32 | $18.90 | $18.90 | 10,193 |
| 2023-10-12 | $19.28 | $19.84 | $17.90 | $19.00 | $19.00 | 41,341 |
| 2023-10-11 | $19.98 | $19.98 | $19.21 | $19.85 | $19.85 | 3,880 |
| 2023-10-10 | $18.45 | $20.08 | $18.45 | $20.06 | $20.06 | 5,764 |
| 2023-10-09 | $19.00 | $20.19 | $18.61 | $19.22 | $19.22 | 18,289 |
| 2023-10-06 | $19.03 | $20.43 | $19.03 | $20.07 | $20.07 | 11,551 |
| 2023-10-05 | $18.51 | $19.62 | $18.51 | $19.19 | $19.19 | 16,398 |
| 2023-10-04 | $18.59 | $19.43 | $18.22 | $19.40 | $19.40 | 12,832 |
| 2023-10-03 | $18.03 | $18.91 | $18.00 | $18.55 | $18.55 | 15,056 |
| 2023-10-02 | $20.55 | $20.55 | $18.31 | $18.50 | $18.50 | 63,274 |
| 2023-09-29 | $20.00 | $21.00 | $19.86 | $20.87 | $20.87 | 32,619 |
| 2023-09-28 | $21.16 | $21.91 | $18.75 | $20.27 | $20.27 | 46,339 |
| 2023-09-27 | $20.53 | $21.29 | $20.12 | $21.26 | $21.26 | 36,428 |
| 2023-09-26 | $20.54 | $21.02 | $20.12 | $20.61 | $20.61 | 19,845 |
| 2023-09-25 | $20.74 | $21.51 | $20.10 | $20.67 | $20.67 | 35,411 |
| 2023-09-22 | $20.13 | $20.70 | $19.10 | $20.32 | $20.32 | 19,626 |
| 2023-09-21 | $19.07 | $20.30 | $18.89 | $19.78 | $19.78 | 30,316 |
| 2023-09-20 | $21.20 | $21.46 | $18.85 | $19.55 | $19.55 | 26,687 |
| 2023-09-19 | $18.40 | $21.97 | $18.40 | $21.40 | $21.40 | 53,744 |
| 2023-09-18 | $20.05 | $20.47 | $18.34 | $18.34 | $18.34 | 30,472 |
| 2023-09-15 | $20.56 | $20.95 | $20.21 | $20.25 | $20.25 | 22,497 |
| 2023-09-14 | $20.39 | $21.11 | $20.13 | $20.62 | $20.62 | 11,365 |
| 2023-09-13 | $19.51 | $20.61 | $19.26 | $20.61 | $20.61 | 12,817 |
| 2023-09-12 | $19.64 | $20.27 | $19.25 | $19.85 | $19.85 | 69,055 |
| 2023-09-11 | $20.91 | $20.91 | $19.04 | $19.60 | $19.60 | 35,328 |
| 2023-09-08 | $19.37 | $21.69 | $19.24 | $21.22 | $21.22 | 30,863 |
| 2023-09-07 | $20.67 | $21.30 | $18.51 | $19.00 | $19.00 | 68,348 |
| 2023-09-06 | $20.66 | $23.66 | $20.66 | $21.00 | $21.00 | 110,971 |
| 2023-09-05 | $20.96 | $21.46 | $20.22 | $21.00 | $21.00 | 128,283 |
| 2023-09-01 | $20.64 | $21.54 | $20.20 | $21.32 | $21.32 | 78,916 |
| 2023-08-31 | $19.64 | $20.60 | $19.18 | $20.50 | $20.50 | 32,424 |
| 2023-08-30 | $19.37 | $20.00 | $19.11 | $19.91 | $19.91 | 13,958 |
| 2023-08-29 | $19.06 | $19.76 | $18.80 | $19.40 | $19.40 | 17,633 |
| 2023-08-28 | $18.61 | $19.57 | $18.61 | $18.77 | $18.77 | 47,927 |
| 2023-08-25 | $18.46 | $19.31 | $18.25 | $19.27 | $19.27 | 11,088 |
| 2023-08-24 | $19.89 | $20.10 | $18.67 | $18.67 | $18.67 | 20,832 |
| 2023-08-23 | $20.14 | $20.44 | $19.08 | $20.00 | $20.00 | 39,720 |
| 2023-08-22 | $20.11 | $20.49 | $19.50 | $20.00 | $20.00 | 38,826 |
| 2023-08-21 | $18.28 | $20.47 | $18.28 | $20.00 | $20.00 | 34,086 |
| 2023-08-18 | $18.75 | $19.42 | $16.93 | $18.28 | $18.28 | 27,223 |
| 2023-08-17 | $20.00 | $20.56 | $18.04 | $19.32 | $19.32 | 36,960 |
| 2023-08-16 | $21.17 | $21.48 | $20.00 | $20.10 | $20.10 | 78,742 |
| 2023-08-15 | $21.00 | $26.86 | $19.50 | $20.00 | $20.00 | 247,869 |
| 2023-08-14 | $18.20 | $19.84 | $18.02 | $18.42 | $18.42 | 36,789 |
| 2023-08-11 | $17.99 | $18.63 | $17.92 | $18.56 | $18.56 | 15,707 |
| 2023-08-10 | $17.39 | $18.30 | $16.52 | $18.30 | $18.30 | 60,416 |
| 2023-08-09 | $17.86 | $18.46 | $17.00 | $17.25 | $17.25 | 247,180 |
| 2023-08-08 | $17.78 | $18.55 | $17.41 | $18.08 | $18.08 | 37,055 |
| 2023-08-07 | $18.34 | $18.71 | $17.11 | $17.52 | $17.52 | 53,477 |
| 2023-08-04 | $17.70 | $19.08 | $17.12 | $18.82 | $18.82 | 56,739 |
| 2023-08-03 | $17.38 | $17.94 | $17.20 | $17.71 | $17.71 | 28,323 |
| 2023-08-02 | $17.01 | $17.44 | $16.90 | $17.03 | $17.03 | 23,469 |
| 2023-08-01 | $17.10 | $17.98 | $16.85 | $17.05 | $17.05 | 103,648 |
| 2023-07-31 | $16.39 | $17.47 | $16.39 | $17.00 | $17.00 | 136,854 |
| 2023-07-28 | $16.54 | $17.33 | $16.54 | $16.91 | $16.91 | 58,640 |
| 2023-07-27 | $17.88 | $18.80 | $16.10 | $16.76 | $16.76 | 52,813 |
| 2023-07-26 | $18.47 | $18.47 | $15.60 | $17.27 | $17.27 | 72,488 |
| 2023-07-25 | $16.26 | $18.50 | $16.26 | $18.50 | $18.50 | 53,014 |
| 2023-07-24 | $16.40 | $16.81 | $15.96 | $16.26 | $16.26 | 50,259 |
| 2023-07-21 | $16.30 | $16.85 | $16.15 | $16.53 | $16.53 | 12,958 |
| 2023-07-20 | $15.95 | $16.60 | $15.02 | $15.93 | $15.93 | 31,095 |
| 2023-07-19 | $14.35 | $17.55 | $14.35 | $15.77 | $15.77 | 94,107 |
| 2023-07-18 | $15.90 | $16.13 | $14.05 | $14.68 | $14.68 | 95,206 |
| 2023-07-17 | $15.97 | $16.00 | $15.32 | $15.35 | $15.35 | 65,530 |
| 2023-07-14 | $15.50 | $16.07 | $15.45 | $15.61 | $15.61 | 40,020 |
| 2023-07-13 | $15.55 | $15.70 | $15.06 | $15.65 | $15.65 | 38,453 |
| 2023-07-12 | $15.73 | $15.86 | $14.81 | $15.50 | $15.50 | 42,444 |
| 2023-07-11 | $16.07 | $16.40 | $15.25 | $15.31 | $15.31 | 21,942 |
| 2023-07-10 | $15.74 | $16.38 | $14.54 | $16.32 | $16.32 | 55,977 |
| 2023-07-07 | $15.34 | $16.02 | $14.49 | $15.41 | $15.41 | 28,409 |
| 2023-07-06 | $15.00 | $16.13 | $14.08 | $15.65 | $15.65 | 33,379 |
| 2023-07-05 | $14.55 | $15.67 | $13.65 | $15.58 | $15.58 | 57,039 |
| 2023-07-03 | $15.45 | $16.38 | $13.69 | $14.84 | $14.84 | 57,676 |
| 2023-06-30 | $15.50 | $17.00 | $15.14 | $15.14 | $15.14 | 55,421 |
| 2023-06-29 | $14.50 | $15.89 | $14.50 | $15.50 | $15.50 | 41,311 |
| 2023-06-28 | $15.32 | $16.59 | $14.28 | $14.37 | $14.37 | 132,497 |
| 2023-06-27 | $15.00 | $18.15 | $14.75 | $16.00 | $16.00 | 722,961 |
| 2023-06-26 | $12.00 | $14.82 | $11.85 | $14.82 | $14.82 | 333,307 |
| 2023-06-23 | $11.28 | $11.62 | $11.03 | $11.60 | $11.60 | 1,179 |
| 2023-06-22 | $11.05 | $11.86 | $10.50 | $11.70 | $11.70 | 35,940 |
| 2023-06-21 | $11.20 | $11.49 | $10.85 | $11.43 | $11.43 | 21,766 |
| 2023-06-20 | $11.20 | $11.70 | $10.60 | $11.65 | $11.65 | 93,240 |
| 2023-06-16 | $11.19 | $11.66 | $11.17 | $11.62 | $11.62 | 62,887 |
| 2023-06-15 | $10.72 | $11.63 | $10.72 | $11.17 | $11.17 | 26,979 |
| 2023-06-14 | $11.30 | $11.30 | $10.68 | $11.20 | $11.20 | 7,925 |
| 2023-06-13 | $10.62 | $11.40 | $10.60 | $10.95 | $10.95 | 41,334 |
| 2023-06-12 | $11.42 | $11.42 | $10.50 | $10.90 | $10.90 | 41,680 |
| 2023-06-09 | $9.00 | $11.65 | $8.75 | $11.33 | $11.33 | 31,495 |
| 2023-06-08 | $8.26 | $9.00 | $8.25 | $9.00 | $9.00 | 4,289 |
| 2023-06-07 | $8.20 | $8.28 | $8.20 | $8.24 | $8.24 | 5,608 |
| 2023-06-06 | $8.55 | $8.80 | $8.50 | $8.50 | $8.50 | 2,577 |
| 2023-06-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 70 |
| 2023-06-02 | $9.10 | $9.10 | $8.48 | $8.65 | $8.65 | 5,219 |
| 2023-06-01 | $9.05 | $9.10 | $8.76 | $9.04 | $9.04 | 1,713 |
| 2023-05-31 | $9.00 | $9.31 | $8.60 | $8.60 | $8.60 | 18,931 |
| 2023-05-30 | $8.50 | $9.00 | $8.50 | $9.00 | $9.00 | 4,110 |
| 2023-05-26 | $8.54 | $8.74 | $8.54 | $8.62 | $8.62 | 1,852 |
| 2023-05-25 | $8.37 | $8.83 | $8.37 | $8.50 | $8.50 | 4,427 |
| 2023-05-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 271 |
| 2023-05-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 439 |
| 2023-05-22 | $8.80 | $8.80 | $8.50 | $8.50 | $8.50 | 887 |
| 2023-05-19 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 154 |
| 2023-05-18 | $8.55 | $8.80 | $8.55 | $8.80 | $8.80 | 482 |
| 2023-05-17 | $8.66 | $8.85 | $8.23 | $8.50 | $8.50 | 7,331 |
| 2023-05-16 | $8.96 | $8.96 | $8.28 | $8.50 | $8.50 | 8,796 |
| 2023-05-15 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 331 |
| 2023-05-12 | $8.20 | $8.33 | $8.00 | $8.00 | $8.00 | 1,147 |
| 2023-05-11 | $8.65 | $9.36 | $7.93 | $8.21 | $8.21 | 6,631 |
| 2023-05-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 314 |
| 2023-05-09 | $9.20 | $9.20 | $8.27 | $8.50 | $8.50 | 54,399 |
| 2023-05-08 | $9.30 | $9.30 | $9.25 | $9.26 | $9.26 | 1,568 |
| 2023-05-05 | $8.99 | $9.25 | $8.99 | $9.25 | $9.25 | 2,970 |
| 2023-05-04 | $9.30 | $9.30 | $9.03 | $9.03 | $9.03 | 5,865 |
| 2023-05-03 | $9.08 | $9.29 | $8.86 | $8.86 | $8.86 | 4,067 |
| 2023-05-02 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 310 |
| 2023-05-01 | $8.91 | $9.25 | $8.91 | $9.25 | $9.25 | 941 |
| 2023-04-28 | $9.10 | $9.35 | $9.01 | $9.35 | $9.35 | 2,882 |
| 2023-04-27 | $9.37 | $9.40 | $9.00 | $9.01 | $9.01 | 6,072 |
| 2023-04-26 | $9.02 | $9.20 | $9.01 | $9.20 | $9.20 | 1,027 |
| 2023-04-25 | $8.97 | $9.20 | $8.97 | $9.20 | $9.20 | 8,190 |
| 2023-04-24 | $9.00 | $9.25 | $8.88 | $9.02 | $9.02 | 14,554 |
| 2023-04-21 | $8.95 | $9.20 | $8.72 | $8.94 | $8.94 | 6,776 |
| 2023-04-20 | $8.44 | $8.57 | $8.22 | $8.48 | $8.48 | 16,463 |
| 2023-04-19 | $8.44 | $9.00 | $8.13 | $8.80 | $8.80 | 21,673 |
| 2023-04-18 | $8.15 | $8.54 | $8.10 | $8.34 | $8.34 | 3,263 |
| 2023-04-17 | $8.44 | $9.00 | $8.10 | $8.40 | $8.40 | 5,630 |
| 2023-04-14 | $8.61 | $8.75 | $8.42 | $8.70 | $8.70 | 2,846 |
| 2023-04-13 | $8.10 | $8.50 | $8.10 | $8.50 | $8.50 | 1,942 |
| 2023-04-12 | $8.24 | $8.24 | $8.10 | $8.10 | $8.10 | 2,739 |
| 2023-04-11 | $8.42 | $8.50 | $8.27 | $8.50 | $8.50 | 1,959 |
| 2023-04-10 | $8.06 | $9.16 | $8.06 | $8.32 | $8.32 | 15,675 |
| 2023-04-06 | $8.72 | $8.80 | $8.05 | $8.05 | $8.05 | 8,388 |
| 2023-04-05 | $8.00 | $8.82 | $8.00 | $8.82 | $8.82 | 4,145 |
| 2023-04-04 | $7.75 | $8.49 | $7.22 | $8.49 | $8.49 | 18,560 |
| 2023-04-03 | $7.86 | $7.99 | $7.82 | $7.82 | $7.82 | 1,254 |
| 2023-03-31 | $7.25 | $8.25 | $7.12 | $8.06 | $8.06 | 37,320 |
| 2023-03-30 | $7.65 | $8.20 | $7.10 | $7.33 | $7.33 | 36,241 |
| 2023-03-29 | $7.56 | $7.85 | $7.00 | $7.85 | $7.85 | 33,030 |
| 2023-03-28 | $7.34 | $8.26 | $7.19 | $7.56 | $7.56 | 23,709 |
| 2023-03-27 | $7.35 | $8.20 | $7.01 | $7.42 | $7.42 | 30,822 |
| 2023-03-24 | $7.09 | $7.53 | $7.09 | $7.48 | $7.48 | 4,108 |
| 2023-03-23 | $7.60 | $7.80 | $6.76 | $6.77 | $6.77 | 5,654 |
| 2023-03-22 | $6.75 | $7.94 | $6.75 | $7.94 | $7.94 | 5,402 |
| 2023-03-21 | $6.94 | $7.53 | $6.25 | $6.71 | $6.71 | 26,695 |
| 2023-03-20 | $7.45 | $8.05 | $7.05 | $7.05 | $7.05 | 2,455 |
| 2023-03-17 | $7.86 | $7.86 | $7.40 | $7.43 | $7.43 | 3,516 |
| 2023-03-16 | $6.94 | $7.56 | $6.92 | $7.56 | $7.56 | 2,701 |
| 2023-03-15 | $6.98 | $7.13 | $6.39 | $6.91 | $6.91 | 9,047 |
| 2023-03-14 | $6.75 | $7.34 | $6.62 | $6.88 | $6.88 | 17,608 |
| 2023-03-13 | $6.10 | $7.65 | $6.02 | $7.27 | $7.27 | 52,962 |
| 2023-03-10 | $7.70 | $7.70 | $6.06 | $6.34 | $6.34 | 15,631 |
| 2023-03-09 | $7.20 | $7.62 | $6.68 | $7.17 | $7.17 | 42,881 |
| 2023-03-08 | $8.51 | $8.82 | $7.38 | $7.38 | $7.38 | 43,688 |
| 2023-03-07 | $8.52 | $9.18 | $8.20 | $8.72 | $8.72 | 26,097 |
| 2023-03-06 | $8.53 | $9.48 | $7.30 | $8.45 | $8.45 | 20,896 |
| 2023-03-03 | $8.73 | $9.07 | $8.35 | $8.70 | $8.70 | 9,794 |
| 2023-03-02 | $8.15 | $9.00 | $8.06 | $8.99 | $8.99 | 15,951 |
| 2023-03-01 | $8.06 | $8.40 | $8.00 | $8.29 | $8.29 | 15,109 |
| 2023-02-28 | $7.30 | $8.26 | $7.30 | $8.10 | $8.10 | 25,510 |
| 2023-02-27 | $7.63 | $8.14 | $7.28 | $8.12 | $8.12 | 32,115 |
| 2023-02-24 | $8.74 | $8.74 | $6.85 | $7.85 | $7.85 | 80,861 |
| 2023-02-23 | $8.66 | $8.66 | $8.22 | $8.65 | $8.65 | 16,684 |
| 2023-02-22 | $8.72 | $8.80 | $8.19 | $8.56 | $8.56 | 34,084 |
| 2023-02-21 | $8.54 | $8.83 | $8.47 | $8.72 | $8.72 | 6,904 |
| 2023-02-17 | $8.34 | $8.75 | $8.20 | $8.69 | $8.69 | 315,135 |
| 2023-02-16 | $8.70 | $8.83 | $8.27 | $8.40 | $8.40 | 20,104 |
| 2023-02-15 | $8.87 | $9.00 | $8.79 | $8.79 | $8.79 | 12,837 |
| 2023-02-14 | $9.00 | $9.10 | $8.85 | $9.00 | $9.00 | 25,881 |
| 2023-02-13 | $9.48 | $9.48 | $8.79 | $9.00 | $9.00 | 13,444 |
| 2023-02-10 | $8.79 | $9.48 | $8.79 | $9.48 | $9.48 | 17,765 |
| 2023-02-09 | $9.43 | $9.48 | $9.03 | $9.48 | $9.48 | 12,309 |
| 2023-02-08 | $9.20 | $9.59 | $9.05 | $9.50 | $9.50 | 59,102 |
| 2023-02-07 | $9.79 | $9.79 | $8.80 | $9.60 | $9.60 | 14,862 |
| 2023-02-06 | $9.23 | $9.27 | $9.07 | $9.27 | $9.27 | 16,744 |
| 2023-02-03 | $9.47 | $9.50 | $9.01 | $9.18 | $9.18 | 12,472 |
| 2023-02-02 | $9.50 | $9.54 | $9.35 | $9.53 | $9.53 | 60,945 |
| 2023-02-01 | $9.00 | $9.50 | $8.72 | $9.50 | $9.50 | 32,766 |
| 2023-01-31 | $9.16 | $9.27 | $8.84 | $9.00 | $9.00 | 7,563 |
| 2023-01-30 | $9.46 | $9.93 | $8.90 | $9.10 | $9.10 | 31,650 |
| 2023-01-27 | $9.36 | $9.58 | $8.88 | $9.46 | $9.46 | 38,178 |
| 2023-01-26 | $9.49 | $9.71 | $9.21 | $9.42 | $9.42 | 33,219 |
| 2023-01-25 | $9.89 | $10.25 | $9.37 | $9.61 | $9.61 | 50,808 |
| 2023-01-24 | $8.95 | $10.25 | $8.95 | $10.11 | $10.11 | 37,594 |
| 2023-01-23 | $9.94 | $10.10 | $9.10 | $9.50 | $9.50 | 61,928 |
| 2023-01-20 | $9.79 | $10.25 | $9.60 | $10.25 | $10.25 | 85,322 |
| 2023-01-19 | $9.47 | $9.84 | $8.94 | $9.74 | $9.74 | 45,052 |
| 2023-01-18 | $9.20 | $10.08 | $8.61 | $9.53 | $9.53 | 90,811 |
| 2023-01-17 | $8.89 | $9.75 | $8.51 | $9.20 | $9.20 | 101,338 |
| 2023-01-13 | $8.10 | $9.29 | $8.10 | $9.04 | $9.04 | 131,768 |
| 2023-01-12 | $8.75 | $8.90 | $8.04 | $8.44 | $8.44 | 138,367 |
| 2023-01-11 | $10.63 | $10.76 | $8.75 | $8.75 | $8.75 | 153,491 |
| 2023-01-10 | $12.00 | $12.00 | $10.11 | $10.48 | $10.48 | 76,693 |
| 2023-01-09 | $13.00 | $13.80 | $11.54 | $12.00 | $12.00 | 318,260 |
| 2023-01-06 | $12.07 | $12.14 | $11.47 | $11.95 | $11.95 | 58,915 |
| 2023-01-05 | $12.03 | $12.37 | $11.21 | $12.18 | $12.18 | 63,658 |
| 2023-01-04 | $11.79 | $12.33 | $11.61 | $12.27 | $12.27 | 136,926 |
| 2023-01-03 | $11.19 | $12.24 | $11.10 | $12.03 | $12.03 | 209,196 |
| 2022-12-30 | $10.98 | $11.50 | $10.85 | $11.25 | $11.25 | 84,641 |
| 2022-12-29 | $11.49 | $11.60 | $10.91 | $11.18 | $11.18 | 233,828 |
| 2022-12-28 | $9.86 | $11.74 | $9.70 | $11.16 | $11.16 | 523,720 |
| 2022-12-27 | $9.27 | $10.21 | $9.03 | $10.05 | $10.05 | 115,741 |
| 2022-12-23 | $9.81 | $10.30 | $9.42 | $9.91 | $9.91 | 272,947 |
| 2022-12-22 | $9.21 | $10.37 | $8.80 | $9.79 | $9.79 | 379,811 |
| 2022-12-21 | $9.26 | $9.29 | $8.11 | $9.05 | $9.05 | 243,632 |
| 2022-12-20 | $7.64 | $9.99 | $7.44 | $9.30 | $9.30 | 1,077,778 |
| 2022-12-19 | $7.71 | $8.22 | $7.41 | $7.59 | $7.59 | 189,141 |
| 2022-12-16 | $7.39 | $8.12 | $7.39 | $7.50 | $7.50 | 287,847 |
| 2022-12-15 | $7.50 | $7.97 | $7.21 | $7.62 | $7.62 | 288,266 |
| 2022-12-14 | $8.25 | $9.28 | $7.20 | $7.60 | $7.60 | 624,647 |
| 2022-12-13 | $8.63 | $9.71 | $8.12 | $8.57 | $8.57 | 1,161,956 |
| 2022-12-12 | $7.83 | $10.74 | $7.51 | $9.19 | $9.19 | 6,378,044 |
| 2022-12-09 | $9.86 | $10.50 | $8.21 | $8.62 | $8.62 | 18,610,285 |
| 2022-12-08 | $4.19 | $11.94 | $3.85 | $11.46 | $11.46 | 80,107,143 |
| 2022-12-07 | $2.27 | $2.65 | $2.13 | $2.51 | $2.51 | 93,869 |
| 2022-12-06 | $2.02 | $2.78 | $2.02 | $2.26 | $2.26 | 485,458 |
| 2022-12-05 | $2.00 | $2.21 | $1.85 | $2.02 | $2.02 | 8,110 |
| 2022-12-02 | $2.09 | $2.16 | $1.77 | $1.98 | $1.98 | 38,081 |
| 2022-12-01 | $2.14 | $2.35 | $2.02 | $2.09 | $2.09 | 16,683 |
| 2022-11-30 | $2.01 | $2.31 | $2.01 | $2.11 | $2.11 | 30,039 |
| 2022-11-29 | $2.22 | $2.33 | $2.11 | $2.11 | $2.11 | 9,550 |
| 2022-11-28 | $2.50 | $2.50 | $2.23 | $2.23 | $2.23 | 4,463 |
| 2022-11-25 | $2.50 | $2.55 | $2.33 | $2.47 | $2.47 | 7,627 |
| 2022-11-23 | $2.40 | $2.85 | $2.28 | $2.50 | $2.50 | 14,973 |
| 2022-11-22 | $2.51 | $2.67 | $2.20 | $2.28 | $2.28 | 322,089 |
| 2022-11-21 | $2.99 | $2.99 | $2.50 | $2.59 | $2.59 | 9,305 |
| 2022-11-18 | $2.65 | $2.86 | $2.61 | $2.63 | $2.63 | 7,742 |
| 2022-11-17 | $2.55 | $2.90 | $2.37 | $2.55 | $2.55 | 33,137 |
| 2022-11-16 | $2.88 | $3.10 | $2.52 | $2.53 | $2.53 | 16,194 |
| 2022-11-15 | $3.00 | $3.19 | $3.00 | $3.03 | $3.03 | 3,299 |
| 2022-11-14 | $3.01 | $3.34 | $2.95 | $2.97 | $2.97 | 32,900 |
| 2022-11-11 | $3.00 | $3.16 | $2.81 | $3.01 | $3.01 | 353,966 |
| 2022-11-10 | $3.16 | $3.43 | $2.92 | $3.05 | $3.05 | 26,624 |
| 2022-11-09 | $3.59 | $3.65 | $3.29 | $3.40 | $3.40 | 18,923 |
| 2022-11-08 | $3.45 | $3.79 | $3.45 | $3.70 | $3.70 | 7,582 |
| 2022-11-07 | $3.65 | $3.74 | $3.43 | $3.43 | $3.43 | 3,234 |
| 2022-11-04 | $4.03 | $4.20 | $3.59 | $3.67 | $3.67 | 10,446 |
| 2022-11-03 | $4.60 | $4.60 | $3.90 | $3.90 | $3.90 | 7,413 |
| 2022-11-02 | $4.41 | $4.80 | $4.41 | $4.59 | $4.59 | 10,439 |
| 2022-11-01 | $5.00 | $5.00 | $4.07 | $4.20 | $4.20 | 26,002 |
| 2022-10-31 | $5.00 | $5.04 | $4.65 | $4.65 | $4.65 | 9,344 |
| 2022-10-28 | $5.03 | $5.07 | $5.00 | $5.03 | $5.03 | 5,462 |
| 2022-10-27 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 168 |
| 2022-10-26 | $5.14 | $5.21 | $5.00 | $5.12 | $5.12 | 3,562 |
| 2022-10-25 | $5.33 | $5.40 | $5.00 | $5.09 | $5.09 | 40,639 |
| 2022-10-24 | $5.51 | $5.71 | $5.01 | $5.27 | $5.27 | 9,226 |
| 2022-10-21 | $5.72 | $5.93 | $5.08 | $5.50 | $5.50 | 31,055 |
| 2022-10-20 | $5.18 | $5.23 | $4.63 | $5.16 | $5.16 | 300,874 |
| 2022-10-19 | $4.77 | $5.00 | $4.76 | $4.89 | $4.89 | 227,139 |
| 2022-10-18 | $4.75 | $4.89 | $4.70 | $4.79 | $4.79 | 476,712 |
| 2022-10-17 | $4.95 | $4.95 | $4.64 | $4.64 | $4.64 | 15,068 |
| 2022-10-14 | $5.00 | $5.00 | $4.62 | $4.62 | $4.62 | 1,755 |
| 2022-10-13 | $4.69 | $4.73 | $4.19 | $4.73 | $4.73 | 11,661 |
| 2022-10-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 416 |
| 2022-10-11 | $5.19 | $5.50 | $4.85 | $5.00 | $5.00 | 150,172 |
| 2022-10-10 | $4.73 | $5.29 | $4.73 | $5.29 | $5.29 | 11,281 |
| 2022-10-07 | $5.21 | $5.65 | $4.84 | $4.84 | $4.84 | 7,975 |
| 2022-10-06 | $5.55 | $6.10 | $5.24 | $5.39 | $5.39 | 15,869 |
| 2022-10-05 | $5.50 | $6.45 | $5.50 | $5.61 | $5.61 | 104,631 |
| 2022-10-04 | $6.15 | $6.76 | $5.54 | $5.55 | $5.55 | 31,160 |
| 2022-10-03 | $6.93 | $7.10 | $5.38 | $6.19 | $6.19 | 13,142 |
| 2022-09-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 482 |
| 2022-09-29 | $7.99 | $7.99 | $7.00 | $7.67 | $7.67 | 1,788 |
| 2022-09-28 | $7.51 | $7.98 | $7.51 | $7.98 | $7.98 | 1,531 |
| 2022-09-27 | $7.60 | $7.83 | $7.60 | $7.83 | $7.83 | 827 |
| 2022-09-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 447 |
| 2022-09-23 | $8.38 | $8.46 | $7.86 | $7.98 | $7.98 | 23,611 |
| 2022-09-22 | $8.45 | $8.55 | $8.45 | $8.45 | $8.45 | 1,509 |
| 2022-09-21 | $8.60 | $8.84 | $8.48 | $8.48 | $8.48 | 1,968 |
| 2022-09-20 | $8.60 | $8.64 | $8.60 | $8.62 | $8.62 | 1,781 |
| 2022-09-19 | $9.05 | $9.05 | $8.62 | $8.62 | $8.62 | 15,085 |
| 2022-09-16 | $9.01 | $9.12 | $9.01 | $9.12 | $9.12 | 1,108 |
| 2022-09-15 | $9.25 | $9.35 | $9.01 | $9.29 | $9.29 | 9,351 |
| 2022-09-14 | $9.05 | $9.25 | $9.05 | $9.14 | $9.14 | 4,897 |
| 2022-09-13 | $9.38 | $9.43 | $9.00 | $9.07 | $9.07 | 14,445 |
| 2022-09-12 | $9.30 | $9.69 | $9.30 | $9.31 | $9.31 | 6,128 |
| 2022-09-09 | $9.26 | $9.32 | $9.08 | $9.32 | $9.32 | 869 |
| 2022-09-08 | $9.01 | $9.26 | $9.00 | $9.26 | $9.26 | 1,608 |
| 2022-09-07 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 209 |
| 2022-09-06 | $8.57 | $9.60 | $8.57 | $9.22 | $9.22 | 2,935 |
| 2022-09-02 | $8.97 | $9.45 | $8.97 | $9.40 | $9.40 | 24,215 |
| 2022-09-01 | $8.92 | $9.09 | $8.92 | $8.99 | $8.99 | 7,479 |
| 2022-08-31 | $9.05 | $9.50 | $9.00 | $9.09 | $9.09 | 4,108 |
| 2022-08-30 | $8.97 | $9.40 | $8.97 | $9.05 | $9.05 | 9,336 |
| 2022-08-29 | $8.97 | $9.60 | $8.55 | $9.00 | $9.00 | 11,805 |
| 2022-08-26 | $9.80 | $10.00 | $9.25 | $9.25 | $9.25 | 12,348 |
| 2022-08-25 | $10.40 | $10.48 | $9.60 | $9.80 | $9.80 | 26,009 |
| 2022-08-24 | $10.44 | $11.74 | $10.00 | $10.08 | $10.08 | 22,978 |
| 2022-08-23 | $11.74 | $12.13 | $10.55 | $10.99 | $10.99 | 47,498 |
| 2022-08-22 | $14.84 | $14.84 | $11.06 | $12.15 | $12.15 | 70,400 |
| 2022-08-19 | $18.75 | $19.35 | $18.31 | $18.49 | $18.49 | 2,092 |
| 2022-08-18 | $19.34 | $19.62 | $18.99 | $19.44 | $19.44 | 1,788 |
| 2022-08-17 | $18.90 | $20.87 | $18.25 | $19.00 | $19.00 | 7,991 |
| 2022-08-16 | $20.55 | $20.55 | $18.53 | $18.62 | $18.62 | 5,304 |
| 2022-08-15 | $17.15 | $22.30 | $17.15 | $19.80 | $19.80 | 31,500 |
| 2022-08-12 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 133 |
| 2022-08-11 | $17.00 | $17.87 | $17.00 | $17.02 | $17.02 | 6,027 |
| 2022-08-10 | $17.75 | $17.75 | $17.00 | $17.00 | $17.00 | 941 |
| 2022-08-09 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 467 |
| 2022-08-08 | $18.61 | $18.61 | $17.01 | $18.24 | $18.24 | 24,947 |
| 2022-08-05 | $19.25 | $19.25 | $18.25 | $19.00 | $19.00 | 1,445 |
| 2022-08-04 | $19.75 | $19.75 | $19.23 | $19.23 | $19.23 | 1,431 |
| 2022-08-03 | $19.23 | $19.95 | $19.23 | $19.70 | $19.70 | 1,126 |
| 2022-08-02 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 548 |
| 2022-08-01 | $21.40 | $21.50 | $20.00 | $20.00 | $20.00 | 6,697 |
| 2022-07-29 | $21.49 | $23.64 | $20.97 | $21.85 | $21.85 | 4,061 |
| 2022-07-28 | $21.25 | $22.74 | $21.25 | $21.84 | $21.84 | 1,593 |
| 2022-07-27 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 496 |
| 2022-07-26 | $21.22 | $21.48 | $21.17 | $21.48 | $21.48 | 2,717 |
| 2022-07-25 | $21.54 | $21.75 | $21.10 | $21.60 | $21.60 | 2,427 |
| 2022-07-22 | $21.81 | $22.48 | $21.61 | $21.61 | $21.61 | 5,005 |
| 2022-07-21 | $21.50 | $22.20 | $21.36 | $21.88 | $21.88 | 7,711 |
| 2022-07-20 | $22.75 | $22.95 | $22.30 | $22.30 | $22.30 | 5,797 |
| 2022-07-19 | $23.14 | $23.45 | $22.50 | $22.85 | $22.85 | 2,983 |
| 2022-07-18 | $22.93 | $23.87 | $21.37 | $23.19 | $23.19 | 11,860 |
| 2022-07-15 | $23.35 | $23.35 | $22.39 | $23.10 | $23.10 | 6,619 |
| 2022-07-14 | $22.58 | $23.45 | $22.55 | $23.44 | $23.44 | 29,518 |
| 2022-07-13 | $23.45 | $24.36 | $22.49 | $23.87 | $23.87 | 32,210 |
| 2022-07-12 | $23.25 | $23.45 | $20.92 | $23.45 | $23.45 | 3,146 |
| 2022-07-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1,482 |
| 2022-07-08 | $25.80 | $26.00 | $22.81 | $22.81 | $22.81 | 10,361 |
| 2022-07-07 | $24.00 | $25.80 | $23.50 | $25.80 | $25.80 | 17,052 |
| 2022-07-06 | $23.28 | $23.79 | $23.04 | $23.79 | $23.79 | 2,866 |
| 2022-07-05 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 678 |
| 2022-07-01 | $22.08 | $24.02 | $21.73 | $23.65 | $23.65 | 32,178 |
| 2022-06-30 | $20.31 | $22.25 | $20.31 | $22.10 | $22.10 | 29,574 |
| 2022-06-29 | $20.35 | $20.86 | $19.52 | $20.65 | $20.65 | 9,750 |
| 2022-06-28 | $20.00 | $21.00 | $18.89 | $20.01 | $20.01 | 9,331 |
| 2022-06-27 | $20.95 | $20.97 | $20.01 | $20.15 | $20.15 | 4,065 |
| 2022-06-24 | $22.06 | $22.20 | $20.94 | $20.94 | $20.94 | 8,068 |
| 2022-06-23 | $23.10 | $23.10 | $21.75 | $22.40 | $22.40 | 57,980 |
| 2022-06-22 | $23.98 | $24.87 | $22.32 | $22.39 | $22.39 | 32,053 |
| 2022-06-21 | $25.10 | $25.10 | $23.35 | $24.18 | $24.18 | 33,354 |
| 2022-06-17 | $21.50 | $27.50 | $20.36 | $27.50 | $27.50 | 111,168 |
| 2022-06-16 | $21.74 | $22.94 | $21.52 | $22.52 | $22.52 | 18,751 |
| 2022-06-15 | $21.20 | $21.50 | $20.98 | $21.23 | $21.23 | 27,162 |
| 2022-06-14 | $21.10 | $21.50 | $20.79 | $21.50 | $21.50 | 15,529 |
| 2022-06-13 | $21.10 | $21.10 | $20.70 | $21.10 | $21.10 | 62,358 |
| 2022-06-10 | $20.80 | $21.49 | $20.50 | $21.49 | $21.49 | 23,063 |
| 2022-06-09 | $20.81 | $21.00 | $19.40 | $21.00 | $21.00 | 8,287 |
| 2022-06-08 | $19.96 | $21.00 | $19.96 | $20.95 | $20.95 | 4,836 |
| 2022-06-07 | $18.96 | $21.45 | $18.96 | $20.19 | $20.19 | 14,456 |
| 2022-06-06 | $18.22 | $18.72 | $18.22 | $18.50 | $18.50 | 328,720 |
| 2022-06-03 | $17.58 | $18.72 | $17.58 | $18.72 | $18.72 | 20,917 |
| 2022-06-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 302 |
| 2022-06-01 | $17.05 | $17.98 | $17.01 | $17.98 | $17.98 | 3,114 |
| 2022-05-31 | $18.00 | $18.00 | $17.99 | $17.99 | $17.99 | 3,226 |
| 2022-05-27 | $17.36 | $17.49 | $17.36 | $17.49 | $17.49 | 956 |
| 2022-05-26 | $17.26 | $18.00 | $16.92 | $18.00 | $18.00 | 24,955 |
| 2022-05-25 | $17.56 | $17.56 | $17.00 | $17.02 | $17.02 | 1,453 |
| 2022-05-24 | $16.50 | $17.15 | $16.50 | $17.00 | $17.00 | 7,990 |
| 2022-05-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 195 |
| 2022-05-20 | $16.89 | $17.00 | $16.40 | $17.00 | $17.00 | 2,258 |
| 2022-05-19 | $16.98 | $16.98 | $16.70 | $16.70 | $16.70 | 1,164 |
| 2022-05-18 | $16.78 | $17.28 | $16.62 | $16.88 | $16.88 | 6,401 |
| 2022-05-17 | $17.10 | $17.55 | $17.10 | $17.55 | $17.55 | 3,781 |
| 2022-05-16 | $17.30 | $17.35 | $16.90 | $17.11 | $17.11 | 8,633 |
| 2022-05-13 | $18.00 | $18.00 | $17.25 | $17.25 | $17.25 | 4,106 |
| 2022-05-12 | $16.50 | $17.02 | $16.50 | $17.02 | $17.02 | 2,249 |
| 2022-05-11 | $16.74 | $16.74 | $16.35 | $16.35 | $16.35 | 797 |
| 2022-05-10 | $16.66 | $17.52 | $16.40 | $16.40 | $16.40 | 1,747 |
| 2022-05-09 | $16.48 | $16.80 | $16.22 | $16.50 | $16.50 | 2,541 |
| 2022-05-06 | $16.98 | $17.22 | $16.51 | $16.81 | $16.81 | 1,435 |
| 2022-05-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 191 |
| 2022-05-04 | $16.99 | $17.03 | $16.33 | $16.95 | $16.95 | 4,410 |
| 2022-05-03 | $17.05 | $17.05 | $16.65 | $16.67 | $16.67 | 2,178 |
| 2022-05-02 | $17.05 | $17.89 | $17.00 | $17.10 | $17.10 | 4,070 |
| 2022-04-29 | $18.00 | $18.00 | $17.00 | $17.09 | $17.09 | 13,219 |
| 2022-04-28 | $16.90 | $18.21 | $16.90 | $18.00 | $18.00 | 1,252 |
| 2022-04-27 | $17.23 | $18.00 | $16.80 | $17.05 | $17.05 | 1,673 |
| 2022-04-26 | $17.09 | $17.99 | $16.80 | $17.00 | $17.00 | 593,234 |
| 2022-04-25 | $17.14 | $17.14 | $16.70 | $17.02 | $17.02 | 2,569 |
| 2022-04-22 | $17.50 | $17.60 | $16.79 | $17.00 | $17.00 | 8,281 |
| 2022-04-21 | $17.75 | $18.09 | $17.29 | $17.49 | $17.49 | 7,565 |
| 2022-04-20 | $17.34 | $17.34 | $17.32 | $17.33 | $17.33 | 1,489 |
| 2022-04-19 | $17.95 | $17.95 | $17.25 | $17.25 | $17.25 | 1,919 |
| 2022-04-18 | $17.89 | $17.89 | $17.61 | $17.61 | $17.61 | 2,039 |
| 2022-04-14 | $18.00 | $18.00 | $17.61 | $17.61 | $17.61 | 1,458 |
| 2022-04-13 | $18.18 | $18.60 | $17.90 | $17.96 | $17.96 | 3,026 |
| 2022-04-12 | $18.45 | $18.45 | $17.99 | $17.99 | $17.99 | 1,103 |
| 2022-04-11 | $18.45 | $18.52 | $17.90 | $17.90 | $17.90 | 1,343 |
| 2022-04-08 | $18.16 | $19.00 | $18.15 | $18.45 | $18.45 | 20,936 |
| 2022-04-07 | $18.20 | $18.63 | $17.90 | $18.63 | $18.63 | 4,434 |
| 2022-04-06 | $18.70 | $18.70 | $17.91 | $18.37 | $18.37 | 2,651 |
| 2022-04-05 | $18.08 | $18.70 | $17.60 | $18.60 | $18.60 | 13,350 |
| 2022-04-04 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 883 |
| 2022-04-01 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 142 |
| 2022-03-31 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 3,511 |
| 2022-03-30 | $18.00 | $18.50 | $18.00 | $18.06 | $18.06 | 2,091 |
| 2022-03-29 | $18.70 | $18.70 | $17.93 | $18.40 | $18.40 | 5,365 |
| 2022-03-28 | $18.04 | $18.69 | $17.72 | $18.20 | $18.20 | 2,526 |
| 2022-03-25 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 431 |
| 2022-03-24 | $18.40 | $18.50 | $18.23 | $18.50 | $18.50 | 1,219 |
| 2022-03-23 | $17.88 | $18.49 | $17.70 | $18.49 | $18.49 | 1,332 |
| 2022-03-22 | $17.50 | $17.85 | $17.00 | $17.49 | $17.49 | 2,788 |
| 2022-03-21 | $17.85 | $17.95 | $17.34 | $17.34 | $17.34 | 1,529 |
| 2022-03-18 | $17.28 | $18.14 | $17.28 | $18.14 | $18.14 | 1,093 |
| 2022-03-17 | $17.39 | $17.61 | $17.10 | $17.30 | $17.30 | 11,352 |
| 2022-03-16 | $17.76 | $18.60 | $17.42 | $17.60 | $17.60 | 8,402 |
| 2022-03-15 | $17.34 | $17.65 | $17.00 | $17.34 | $17.34 | 2,892 |
| 2022-03-14 | $17.70 | $18.34 | $16.91 | $17.30 | $17.30 | 10,110 |
| 2022-03-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 25 |
| 2022-03-10 | $17.00 | $17.52 | $16.80 | $17.00 | $17.00 | 17,159 |
| 2022-03-09 | $17.30 | $18.12 | $17.00 | $17.07 | $17.07 | 12,647 |
| 2022-03-08 | $17.46 | $18.28 | $15.93 | $17.08 | $17.08 | 14,117 |
| 2022-03-07 | $17.00 | $17.90 | $17.00 | $17.45 | $17.45 | 4,264 |
| 2022-03-04 | $17.34 | $18.20 | $16.52 | $17.77 | $17.77 | 5,185 |
| 2022-03-03 | $17.01 | $17.60 | $16.60 | $17.48 | $17.48 | 20,023 |
| 2022-03-02 | $18.00 | $18.00 | $16.86 | $17.00 | $17.00 | 11,607 |
| 2022-03-01 | $17.05 | $18.47 | $16.43 | $18.47 | $18.47 | 4,934 |
| 2022-02-28 | $17.60 | $17.60 | $17.00 | $17.10 | $17.10 | 18,691 |
| 2022-02-25 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 1,159 |
| 2022-02-24 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 1,486 |
| 2022-02-23 | $17.60 | $17.60 | $17.01 | $17.25 | $17.25 | 2,290 |
| 2022-02-22 | $17.20 | $18.15 | $16.31 | $16.99 | $16.99 | 17,714 |
| 2022-02-18 | $18.10 | $18.10 | $17.30 | $17.50 | $17.50 | 14,115 |
| 2022-02-17 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 1,662 |
| 2022-02-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 345 |
| 2022-02-15 | $18.77 | $18.77 | $17.95 | $18.25 | $18.25 | 1,428 |
| 2022-02-14 | $18.10 | $18.50 | $17.91 | $18.10 | $18.10 | 17,876 |
| 2022-02-11 | $17.48 | $18.10 | $17.48 | $18.10 | $18.10 | 1,100 |
| 2022-02-10 | $18.32 | $18.32 | $17.61 | $17.75 | $17.75 | 6,427 |
| 2022-02-09 | $18.60 | $18.60 | $17.62 | $17.62 | $17.62 | 504 |
| 2022-02-08 | $18.31 | $18.48 | $18.31 | $18.48 | $18.48 | 777 |
| 2022-02-07 | $18.09 | $18.31 | $18.05 | $18.31 | $18.31 | 976 |
| 2022-02-04 | $17.00 | $17.25 | $16.90 | $17.19 | $17.19 | 11,899 |
| 2022-02-03 | $16.89 | $18.10 | $16.85 | $17.23 | $17.23 | 6,920 |
| 2022-02-02 | $17.47 | $17.53 | $16.85 | $17.00 | $17.00 | 17,637 |
| 2022-02-01 | $17.25 | $17.43 | $17.00 | $17.00 | $17.00 | 3,880 |
| 2022-01-31 | $16.79 | $17.35 | $16.77 | $17.19 | $17.19 | 12,465 |
| 2022-01-28 | $17.25 | $18.05 | $16.49 | $17.00 | $17.00 | 24,779 |
| 2022-01-27 | $17.03 | $17.55 | $16.95 | $17.00 | $17.00 | 21,736 |
| 2022-01-26 | $17.98 | $17.98 | $16.94 | $17.00 | $17.00 | 3,768 |
| 2022-01-25 | $16.20 | $17.00 | $15.89 | $17.00 | $17.00 | 10,218 |
| 2022-01-24 | $16.15 | $17.08 | $16.15 | $16.97 | $16.97 | 5,234 |
| 2022-01-21 | $16.63 | $17.95 | $16.63 | $17.61 | $17.61 | 7,865 |
| 2022-01-20 | $18.14 | $19.69 | $18.14 | $18.25 | $18.25 | 24,585 |
| 2022-01-19 | $19.17 | $20.00 | $18.85 | $18.96 | $18.96 | 14,546 |
| 2022-01-18 | $18.90 | $19.66 | $18.90 | $19.65 | $19.65 | 12,628 |
| 2022-01-14 | $16.40 | $17.98 | $16.28 | $17.98 | $17.98 | 4,662 |
| 2022-01-13 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 465 |
| 2022-01-12 | $16.73 | $17.47 | $16.73 | $17.47 | $17.47 | 1,755 |
| 2022-01-11 | $17.95 | $17.95 | $17.65 | $17.65 | $17.65 | 2,259 |
| 2022-01-10 | $19.29 | $19.51 | $17.34 | $18.01 | $18.01 | 13,666 |
| 2022-01-07 | $19.25 | $21.34 | $17.91 | $19.30 | $19.30 | 13,504 |
| 2022-01-06 | $16.57 | $17.15 | $15.71 | $16.70 | $16.70 | 22,376 |
| 2022-01-05 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 82 |
| 2022-01-04 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 648 |
| 2022-01-03 | $15.98 | $16.50 | $15.95 | $16.41 | $16.41 | 3,297 |
| 2021-12-31 | $15.50 | $16.71 | $14.39 | $14.39 | $14.39 | 4,182 |
| 2021-12-30 | $16.62 | $16.62 | $15.85 | $15.87 | $15.87 | 1,414 |
| 2021-12-29 | $16.55 | $16.55 | $14.90 | $15.97 | $15.97 | 1,870 |
| 2021-12-28 | $15.94 | $16.13 | $14.40 | $15.40 | $15.40 | 3,484 |
| 2021-12-27 | $15.39 | $16.00 | $14.47 | $16.00 | $16.00 | 5,667 |
| 2021-12-23 | $15.75 | $15.94 | $15.75 | $15.75 | $15.75 | 1,500 |
| 2021-12-22 | $16.13 | $16.13 | $15.04 | $15.95 | $15.95 | 13,263 |
| 2021-12-21 | $16.09 | $17.36 | $15.00 | $15.76 | $15.76 | 16,618 |
| 2021-12-20 | $15.55 | $17.56 | $15.55 | $16.40 | $16.40 | 10,771 |
| 2021-12-17 | $14.75 | $15.50 | $14.75 | $15.50 | $15.50 | 5,193 |
| 2021-12-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 175 |
| 2021-12-15 | $15.00 | $15.49 | $14.77 | $15.00 | $15.00 | 5,747 |
| 2021-12-14 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 313 |
| 2021-12-13 | $14.76 | $15.49 | $14.24 | $14.77 | $14.77 | 36,588 |
| 2021-12-10 | $15.00 | $15.47 | $14.04 | $14.94 | $14.94 | 15,554 |
| 2021-12-09 | $15.02 | $15.99 | $15.00 | $15.07 | $15.07 | 7,545 |
| 2021-12-08 | $15.44 | $16.00 | $15.01 | $15.07 | $15.07 | 8,041 |
| 2021-12-07 | $14.11 | $15.79 | $14.11 | $15.25 | $15.25 | 17,816 |
| 2021-12-06 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 200 |
| 2021-12-03 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 430 |
| 2021-12-02 | $14.76 | $14.81 | $14.75 | $14.81 | $14.81 | 3,031 |
| 2021-12-01 | $14.66 | $14.72 | $14.66 | $14.71 | $14.71 | 1,868 |
| 2021-11-30 | $14.16 | $14.87 | $14.16 | $14.71 | $14.71 | 4,678 |
| 2021-11-29 | $13.85 | $14.36 | $13.85 | $14.16 | $14.16 | 3,497 |
| 2021-11-26 | $13.80 | $14.11 | $13.51 | $13.53 | $13.53 | 1,657 |
| 2021-11-24 | $14.49 | $14.53 | $13.14 | $13.28 | $13.28 | 9,150 |
| 2021-11-23 | $14.30 | $15.20 | $13.99 | $14.49 | $14.49 | 11,770 |
| 2021-11-22 | $15.15 | $15.22 | $13.93 | $14.50 | $14.50 | 9,562 |
| 2021-11-19 | $14.73 | $15.70 | $14.60 | $15.57 | $15.57 | 4,176 |
| 2021-11-18 | $15.10 | $15.67 | $14.54 | $14.54 | $14.54 | 7,404 |
| 2021-11-17 | $15.39 | $15.39 | $14.67 | $15.16 | $15.16 | 7,797 |
| 2021-11-16 | $15.71 | $15.90 | $15.71 | $15.75 | $15.75 | 1,315 |
| 2021-11-15 | $17.24 | $18.96 | $15.56 | $15.90 | $15.90 | 3,510 |
| 2021-11-12 | $16.49 | $16.59 | $16.49 | $16.54 | $16.54 | 3,891 |
| 2021-11-11 | $15.50 | $16.12 | $15.50 | $16.00 | $16.00 | 3,637 |
| 2021-11-10 | $16.51 | $16.63 | $15.25 | $15.25 | $15.25 | 28,508 |
| 2021-11-09 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 59 |
| 2021-11-08 | $15.50 | $16.50 | $14.89 | $16.03 | $16.03 | 5,347 |
| 2021-11-05 | $16.00 | $16.00 | $14.75 | $15.09 | $15.09 | 406,191 |
| 2021-11-04 | $16.47 | $17.00 | $14.93 | $15.15 | $15.15 | 13,702 |
| 2021-11-03 | $16.13 | $17.00 | $15.18 | $15.35 | $15.35 | 4,191 |
| 2021-11-02 | $15.89 | $17.48 | $15.78 | $16.30 | $16.30 | 2,562 |
| 2021-11-01 | $17.61 | $18.10 | $17.20 | $17.80 | $17.80 | 3,234 |
| 2021-10-29 | $18.00 | $18.60 | $17.35 | $17.43 | $17.43 | 15,617 |
| 2021-10-28 | $16.39 | $18.00 | $16.04 | $18.00 | $18.00 | 5,728 |
| 2021-10-27 | $16.29 | $17.43 | $16.15 | $16.15 | $16.15 | 22,577 |
| 2021-10-26 | $16.07 | $16.73 | $16.03 | $16.03 | $16.03 | 32,627 |
| 2021-10-25 | $15.00 | $16.20 | $14.75 | $16.20 | $16.20 | 402,510 |
| 2021-10-22 | $14.52 | $15.98 | $14.52 | $15.25 | $15.25 | 20,784 |
| 2021-10-21 | $14.61 | $14.80 | $14.61 | $14.80 | $14.80 | 1,930 |
| 2021-10-20 | $15.00 | $15.20 | $14.50 | $15.10 | $15.10 | 14,093 |
| 2021-10-19 | $15.15 | $16.12 | $15.01 | $15.22 | $15.22 | 2,917 |
| 2021-10-18 | $15.54 | $15.69 | $15.54 | $15.69 | $15.69 | 257 |
| 2021-10-15 | $15.76 | $16.01 | $15.51 | $15.80 | $15.80 | 21,525 |
| 2021-10-14 | $16.46 | $17.72 | $15.83 | $15.83 | $15.83 | 13,680 |
| 2021-10-13 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 160 |
| 2021-10-12 | $16.00 | $16.00 | $15.50 | $15.72 | $15.72 | 2,242 |
| 2021-10-11 | $16.00 | $16.05 | $15.94 | $16.05 | $16.05 | 2,374 |
| 2021-10-08 | $17.10 | $17.44 | $15.44 | $15.44 | $15.44 | 8,452 |
| 2021-10-07 | $17.99 | $17.99 | $17.53 | $17.80 | $17.80 | 1,563 |
| 2021-10-06 | $17.50 | $17.86 | $17.22 | $17.64 | $17.64 | 4,005 |
| 2021-10-05 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 107 |
| 2021-10-04 | $18.00 | $18.00 | $17.73 | $17.73 | $17.73 | 1,156 |
| 2021-10-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 403 |
| 2021-09-30 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 346 |
| 2021-09-29 | $17.50 | $18.74 | $17.19 | $17.25 | $17.25 | 6,042 |
| 2021-09-28 | $17.70 | $17.70 | $17.50 | $17.50 | $17.50 | 1,218 |
| 2021-09-27 | $18.93 | $18.93 | $18.31 | $18.31 | $18.31 | 615 |
| 2021-09-24 | $18.70 | $18.70 | $18.50 | $18.55 | $18.55 | 1,867 |
| 2021-09-23 | $18.50 | $19.86 | $17.60 | $18.50 | $18.50 | 8,032 |
| 2021-09-22 | $18.40 | $18.81 | $18.07 | $18.20 | $18.20 | 7,974 |
| 2021-09-21 | $19.24 | $20.47 | $17.79 | $18.04 | $18.04 | 53,136 |
| 2021-09-20 | $17.72 | $19.02 | $17.72 | $19.00 | $19.00 | 7,110 |
| 2021-09-17 | $17.32 | $19.00 | $17.32 | $18.15 | $18.15 | 5,788 |
| 2021-09-16 | $17.45 | $19.00 | $17.45 | $18.00 | $18.00 | 13,871 |
| 2021-09-15 | $18.29 | $19.00 | $16.85 | $17.44 | $17.44 | 16,093 |
| 2021-09-14 | $18.50 | $18.93 | $18.50 | $18.93 | $18.93 | 1,795 |
| 2021-09-13 | $19.23 | $19.23 | $17.50 | $18.21 | $18.21 | 8,217 |
| 2021-09-10 | $19.88 | $20.27 | $18.95 | $19.76 | $19.76 | 5,034 |
| 2021-09-09 | $19.61 | $21.11 | $19.13 | $19.49 | $19.49 | 42,256 |
| 2021-09-08 | $19.20 | $19.42 | $19.20 | $19.25 | $19.25 | 10,551 |
| 2021-09-07 | $19.07 | $19.85 | $19.07 | $19.15 | $19.15 | 4,811 |
| 2021-09-03 | $19.18 | $20.15 | $19.00 | $19.01 | $19.01 | 2,538 |
| 2021-09-02 | $20.13 | $20.13 | $18.95 | $19.44 | $19.44 | 26,408 |
| 2021-09-01 | $20.40 | $20.90 | $19.99 | $19.99 | $19.99 | 2,706 |
| 2021-08-31 | $20.63 | $20.87 | $20.18 | $20.19 | $20.19 | 144,822 |
| 2021-08-30 | $20.26 | $21.47 | $20.01 | $20.97 | $20.97 | 9,083 |
| 2021-08-27 | $20.25 | $20.63 | $19.90 | $19.94 | $19.94 | 20,620 |
| 2021-08-26 | $19.76 | $20.43 | $19.70 | $20.10 | $20.10 | 45,434 |
| 2021-08-25 | $19.00 | $20.49 | $18.97 | $19.97 | $19.97 | 221,024 |
| 2021-08-24 | $17.51 | $19.32 | $17.51 | $18.58 | $18.58 | 21,383 |
| 2021-08-23 | $16.83 | $17.96 | $16.64 | $17.50 | $17.50 | 43,016 |
| 2021-08-20 | $16.80 | $16.80 | $16.50 | $16.67 | $16.67 | 65,204 |
| 2021-08-19 | $16.77 | $17.11 | $16.51 | $17.00 | $17.00 | 2,175 |
| 2021-08-18 | $16.51 | $16.70 | $16.51 | $16.70 | $16.70 | 606 |
| 2021-08-17 | $16.02 | $16.77 | $15.81 | $16.70 | $16.70 | 6,072 |
| 2021-08-16 | $16.94 | $16.94 | $16.50 | $16.59 | $16.59 | 7,280 |
| 2021-08-13 | $16.96 | $16.96 | $16.28 | $16.53 | $16.53 | 11,020 |
| 2021-08-12 | $16.95 | $17.46 | $16.54 | $17.02 | $17.02 | 7,101 |
| 2021-08-11 | $16.50 | $17.00 | $16.40 | $16.50 | $16.50 | 8,509 |
| 2021-08-10 | $16.21 | $16.95 | $16.15 | $16.15 | $16.15 | 13,122 |
| 2021-08-09 | $17.62 | $18.00 | $15.95 | $16.34 | $16.34 | 7,000 |
| 2021-08-06 | $16.44 | $16.44 | $16.00 | $16.07 | $16.07 | 3,361 |
| 2021-08-05 | $16.55 | $16.55 | $16.00 | $16.27 | $16.27 | 20,511 |
| 2021-08-04 | $16.34 | $16.77 | $16.08 | $16.60 | $16.60 | 1,278 |
| 2021-08-03 | $16.60 | $17.29 | $16.01 | $16.34 | $16.34 | 6,222 |
| 2021-08-02 | $17.26 | $17.36 | $16.26 | $16.49 | $16.49 | 6,588 |
| 2021-07-30 | $17.41 | $17.85 | $17.03 | $17.77 | $17.77 | 2,157 |
| 2021-07-29 | $16.92 | $16.92 | $16.21 | $16.90 | $16.90 | 1,874 |
| 2021-07-28 | $14.43 | $17.69 | $14.43 | $17.12 | $17.12 | 74,815 |
| 2021-07-27 | $14.22 | $14.77 | $13.64 | $14.35 | $14.35 | 58,033 |
| 2021-07-26 | $14.47 | $14.69 | $14.08 | $14.45 | $14.45 | 113,644 |
| 2021-07-23 | $14.25 | $14.97 | $14.25 | $14.50 | $14.50 | 93,739 |
| 2021-07-22 | $13.86 | $14.65 | $13.65 | $14.44 | $14.44 | 197,004 |
| 2021-07-21 | $14.40 | $15.00 | $13.28 | $14.11 | $14.11 | 13,698 |
| 2021-07-20 | $15.00 | $15.25 | $13.61 | $14.50 | $14.50 | 15,016 |
| 2021-07-19 | $13.39 | $14.01 | $13.14 | $13.14 | $13.14 | 16,936 |
| 2021-07-16 | $14.09 | $14.56 | $13.60 | $14.22 | $14.22 | 18,151 |
| 2021-07-15 | $14.64 | $16.00 | $14.00 | $14.45 | $14.45 | 28,345 |
| 2021-07-14 | $15.44 | $16.01 | $15.14 | $15.21 | $15.21 | 10,986 |
| 2021-07-13 | $16.11 | $16.45 | $15.49 | $15.49 | $15.49 | 26,171 |
| 2021-07-12 | $16.43 | $17.53 | $15.87 | $16.25 | $16.25 | 49,041 |
| 2021-07-09 | $14.01 | $15.15 | $14.00 | $14.92 | $14.92 | 31,670 |
| 2021-07-08 | $15.00 | $15.02 | $14.09 | $14.09 | $14.09 | 8,084 |
| 2021-07-07 | $15.51 | $15.95 | $15.00 | $15.15 | $15.15 | 42,763 |
| 2021-07-06 | $16.33 | $16.73 | $15.50 | $15.50 | $15.50 | 37,664 |
| 2021-07-02 | $17.06 | $17.25 | $15.92 | $16.30 | $16.30 | 10,187 |
| 2021-07-01 | $18.80 | $18.80 | $17.36 | $17.43 | $17.43 | 14,475 |
| 2021-06-30 | $18.71 | $18.71 | $18.13 | $18.63 | $18.63 | 2,124 |
| 2021-06-29 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 269 |
| 2021-06-28 | $18.50 | $19.53 | $18.26 | $18.80 | $18.80 | 3,632 |
| 2021-06-25 | $19.35 | $19.35 | $18.05 | $18.48 | $18.48 | 11,328 |
| 2021-06-24 | $19.26 | $20.23 | $19.04 | $19.04 | $19.04 | 2,033 |
| 2021-06-23 | $18.46 | $19.78 | $18.05 | $19.53 | $19.53 | 13,740 |
| 2021-06-22 | $19.01 | $19.50 | $18.05 | $18.05 | $18.05 | 52,377 |
| 2021-06-21 | $19.12 | $19.20 | $18.71 | $19.00 | $19.00 | 28,054 |
| 2021-06-18 | $19.04 | $19.70 | $18.56 | $18.70 | $18.70 | 2,933 |
| 2021-06-17 | $19.37 | $19.73 | $19.37 | $19.55 | $19.55 | 3,079 |
| 2021-06-16 | $20.95 | $20.95 | $20.05 | $20.20 | $20.20 | 3,797 |
| 2021-06-15 | $20.65 | $21.01 | $20.65 | $21.01 | $21.01 | 1,302 |
| 2021-06-14 | $20.34 | $22.00 | $20.07 | $20.83 | $20.83 | 6,907 |
| 2021-06-11 | $20.78 | $20.78 | $19.96 | $20.38 | $20.38 | 7,977 |
| 2021-06-10 | $20.26 | $20.69 | $19.63 | $20.06 | $20.06 | 13,214 |
| 2021-06-09 | $20.45 | $20.68 | $19.82 | $20.28 | $20.28 | 15,494 |
| 2021-06-08 | $20.89 | $20.89 | $19.59 | $20.39 | $20.39 | 17,837 |
| 2021-06-07 | $20.43 | $20.90 | $20.30 | $20.30 | $20.30 | 11,568 |
| 2021-06-04 | $20.80 | $21.02 | $20.03 | $20.43 | $20.43 | 12,645 |
| 2021-06-03 | $20.04 | $21.70 | $20.04 | $20.47 | $20.47 | 6,999 |
| 2021-06-02 | $21.00 | $21.54 | $20.40 | $20.54 | $20.54 | 4,427 |
| 2021-06-01 | $21.15 | $21.50 | $20.30 | $20.65 | $20.65 | 20,533 |
| 2021-05-28 | $21.00 | $21.02 | $20.35 | $20.50 | $20.50 | 16,996 |
| 2021-05-27 | $20.66 | $21.69 | $20.25 | $20.26 | $20.26 | 7,170 |
| 2021-05-26 | $20.53 | $20.89 | $20.00 | $20.25 | $20.25 | 17,905 |
| 2021-05-25 | $20.95 | $20.95 | $20.25 | $20.25 | $20.25 | 3,921 |
| 2021-05-24 | $20.78 | $21.46 | $20.00 | $20.24 | $20.24 | 13,741 |
| 2021-05-21 | $22.21 | $22.21 | $20.01 | $20.30 | $20.30 | 11,083 |
| 2021-05-20 | $21.96 | $22.24 | $21.33 | $21.37 | $21.37 | 1,700 |
| 2021-05-19 | $20.70 | $21.37 | $20.70 | $20.97 | $20.97 | 2,893 |
| 2021-05-18 | $22.00 | $22.00 | $19.29 | $20.26 | $20.26 | 17,297 |
| 2021-05-17 | $22.00 | $22.28 | $20.70 | $20.70 | $20.70 | 5,948 |
| 2021-05-14 | $21.80 | $23.00 | $21.36 | $21.36 | $21.36 | 20,607 |
| 2021-05-13 | $22.12 | $24.01 | $20.57 | $22.25 | $22.25 | 51,150 |
| 2021-05-12 | $23.57 | $24.88 | $22.24 | $22.28 | $22.28 | 7,472 |
| 2021-05-11 | $23.00 | $23.31 | $23.00 | $23.31 | $23.31 | 2,374 |
| 2021-05-10 | $22.75 | $23.07 | $22.17 | $22.26 | $22.26 | 8,910 |
| 2021-05-07 | $24.35 | $25.77 | $21.89 | $22.63 | $22.63 | 27,207 |
| 2021-05-06 | $25.30 | $26.53 | $23.83 | $24.34 | $24.34 | 51,430 |
| 2021-05-05 | $24.60 | $26.31 | $23.15 | $24.28 | $24.28 | 64,772 |
| 2021-05-04 | $24.69 | $26.50 | $24.50 | $24.80 | $24.80 | 9,515 |
| 2021-05-03 | $24.40 | $25.76 | $23.40 | $25.02 | $25.02 | 60,811 |
| 2021-04-30 | $24.23 | $26.16 | $23.00 | $24.10 | $24.10 | 21,538 |
| 2021-04-29 | $25.52 | $25.55 | $24.24 | $24.86 | $24.86 | 12,251 |
| 2021-04-28 | $25.75 | $26.84 | $24.50 | $24.93 | $24.93 | 18,187 |
| 2021-04-27 | $27.29 | $27.35 | $25.04 | $25.04 | $25.04 | 8,047 |
| 2021-04-26 | $25.80 | $26.97 | $25.48 | $25.50 | $25.50 | 9,275 |
| 2021-04-23 | $25.19 | $26.17 | $24.63 | $26.09 | $26.09 | 5,518 |
| 2021-04-22 | $23.86 | $24.46 | $23.58 | $24.46 | $24.46 | 2,592 |
| 2021-04-21 | $23.80 | $25.85 | $23.80 | $24.50 | $24.50 | 2,001 |
| 2021-04-20 | $26.05 | $26.60 | $23.03 | $23.08 | $23.08 | 43,148 |
| 2021-04-19 | $29.24 | $29.25 | $26.01 | $26.01 | $26.01 | 8,745 |
| 2021-04-16 | $28.93 | $29.25 | $27.87 | $27.92 | $27.92 | 5,133 |
| 2021-04-15 | $28.93 | $29.88 | $27.55 | $28.07 | $28.07 | 45,588 |
| 2021-04-14 | $29.71 | $30.28 | $28.50 | $29.59 | $29.59 | 31,976 |
| 2021-04-13 | $29.75 | $29.97 | $28.61 | $28.84 | $28.84 | 40,483 |
| 2021-04-12 | $28.84 | $29.99 | $28.10 | $29.01 | $29.01 | 42,326 |
| 2021-04-09 | $29.00 | $29.00 | $28.01 | $28.32 | $28.32 | 6,980 |
| 2021-04-08 | $27.51 | $29.27 | $27.31 | $28.29 | $28.29 | 14,931 |
| 2021-04-07 | $26.89 | $27.95 | $26.27 | $27.85 | $27.85 | 9,741 |
| 2021-04-06 | $27.75 | $28.66 | $26.10 | $26.31 | $26.31 | 13,521 |
| 2021-04-05 | $27.75 | $28.33 | $27.60 | $27.71 | $27.71 | 104,212 |
| 2021-04-01 | $27.84 | $29.50 | $26.40 | $27.95 | $27.95 | 384,714 |
| 2021-03-31 | $27.74 | $29.70 | $26.61 | $27.98 | $27.98 | 31,886 |
| 2021-03-30 | $25.00 | $26.00 | $25.00 | $25.99 | $25.99 | 13,286 |
| 2021-03-29 | $26.00 | $27.10 | $25.02 | $25.69 | $25.69 | 166,363 |
| 2021-03-26 | $26.47 | $27.50 | $26.12 | $26.23 | $26.23 | 81,173 |
| 2021-03-25 | $29.95 | $30.26 | $24.41 | $26.72 | $26.72 | 119,559 |
| 2021-03-24 | $32.01 | $32.23 | $29.89 | $30.32 | $30.32 | 83,799 |
| 2021-03-23 | $33.21 | $34.00 | $30.56 | $32.39 | $32.39 | 145,170 |
| 2021-03-22 | $33.03 | $35.49 | $29.93 | $33.04 | $33.04 | 89,485 |
| 2021-03-19 | $35.25 | $35.25 | $33.25 | $33.25 | $33.25 | 95,125 |
| 2021-03-18 | $34.03 | $36.31 | $34.03 | $35.75 | $35.75 | 18,319 |
| 2021-03-17 | $34.19 | $36.24 | $33.45 | $34.40 | $34.40 | 16,008 |
| 2021-03-16 | $33.65 | $35.89 | $31.82 | $34.60 | $34.60 | 47,810 |
| 2021-03-15 | $28.92 | $36.82 | $28.92 | $34.39 | $34.39 | 35,120 |
| 2021-03-12 | $28.34 | $31.44 | $28.34 | $30.90 | $30.90 | 24,949 |
| 2021-03-11 | $30.99 | $31.85 | $29.06 | $29.99 | $29.99 | 32,666 |
| 2021-03-10 | $27.65 | $32.20 | $25.53 | $29.39 | $29.39 | 44,679 |
| 2021-03-09 | $27.41 | $29.00 | $24.37 | $27.39 | $27.39 | 180,834 |
| 2021-03-08 | $29.07 | $31.50 | $26.06 | $27.06 | $27.06 | 77,323 |
| 2021-03-05 | $34.06 | $34.62 | $28.14 | $28.75 | $28.75 | 139,847 |
| 2021-03-04 | $38.25 | $39.20 | $32.21 | $33.61 | $33.61 | 202,912 |
| 2021-03-03 | $38.70 | $39.85 | $36.30 | $38.50 | $38.50 | 115,950 |
| 2021-03-02 | $38.48 | $40.83 | $37.08 | $38.75 | $38.75 | 74,400 |
| 2021-03-01 | $38.44 | $41.60 | $38.44 | $39.23 | $39.23 | 108,853 |
| 2021-02-26 | $38.94 | $40.42 | $35.69 | $37.99 | $37.99 | 116,072 |
| 2021-02-25 | $37.20 | $41.40 | $37.20 | $40.11 | $40.11 | 185,585 |
| 2021-02-24 | $31.88 | $38.42 | $31.40 | $37.00 | $37.00 | 137,230 |
| 2021-02-23 | $32.94 | $36.23 | $27.63 | $31.53 | $31.53 | 69,531 |
| 2021-02-22 | $34.83 | $42.86 | $33.20 | $34.09 | $34.09 | 152,452 |
| 2021-02-19 | $31.19 | $37.11 | $30.79 | $35.91 | $35.91 | 132,117 |
| 2021-02-18 | $26.82 | $31.53 | $26.11 | $30.74 | $30.74 | 170,981 |
| 2021-02-17 | $25.25 | $28.21 | $25.25 | $26.52 | $26.52 | 228,022 |
| 2021-02-16 | $27.26 | $28.33 | $24.26 | $25.25 | $25.25 | 231,902 |
| 2021-02-12 | $27.50 | $28.20 | $25.58 | $26.67 | $26.67 | 170,040 |
| 2021-02-11 | $29.99 | $30.00 | $27.11 | $27.50 | $27.50 | 255,657 |
| 2021-02-10 | $31.00 | $32.19 | $27.78 | $30.00 | $30.00 | 297,675 |
| 2021-02-09 | $28.70 | $30.49 | $27.67 | $30.19 | $30.19 | 228,651 |
| 2021-02-08 | $28.00 | $30.44 | $27.60 | $28.70 | $28.70 | 529,624 |
| 2021-02-05 | $25.00 | $30.94 | $23.06 | $29.00 | $29.00 | 3,813,903 |
Pharvaris NV (PHVS) News Headlines
Recent Pharvaris NV (PHVS) News
Similar Companies to Pharvaris NV (PHVS) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |