Solvay SA ADR (SLVYY) Exchange: OTCQX
Data as of May 2, 2025
$3.80 ($0.08) 2.29%
Solvay SA ADR - Daily Information
Click for more stock information on Solvay SA ADR.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.80 |
| Previous Close | $3.80 |
| High | $3.81 |
| Low | $3.76 |
| Adjusted Open | $3.80 |
| Previous Adjusted Close | $3.80 |
| Adjusted High | $3.81 |
| Adjusted Low | $3.76 |
About Solvay SA ADR (SLVYY)
Solvay SA ADR
Invest in Solvay SA ADR (SLVYY)
Historical Stock Data for Solvay SA ADR (SLVYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.80 | $3.81 | $3.76 | $3.80 | $3.80 | 50,634 |
| 2025-05-01 | $3.74 | $3.74 | $3.68 | $3.72 | $3.72 | 5,658 |
| 2025-04-30 | $3.73 | $3.75 | $3.55 | $3.63 | $3.63 | 19,526 |
| 2025-04-29 | $3.76 | $3.81 | $3.76 | $3.79 | $3.79 | 17,731 |
| 2025-04-28 | $3.75 | $3.77 | $3.70 | $3.74 | $3.74 | 9,671 |
| 2025-04-25 | $3.65 | $3.70 | $3.65 | $3.70 | $3.70 | 16,439 |
| 2025-04-24 | $3.60 | $3.67 | $3.60 | $3.66 | $3.66 | 36,222 |
| 2025-04-23 | $3.62 | $3.62 | $3.46 | $3.54 | $3.54 | 32,188 |
| 2025-04-22 | $3.54 | $3.60 | $3.51 | $3.51 | $3.51 | 36,328 |
| 2025-04-21 | $3.63 | $3.63 | $3.44 | $3.44 | $3.44 | 25,418 |
| 2025-04-17 | $3.51 | $3.52 | $3.43 | $3.52 | $3.52 | 14,432 |
| 2025-04-16 | $3.41 | $3.52 | $3.41 | $3.46 | $3.46 | 11,486 |
| 2025-04-15 | $3.52 | $3.53 | $3.48 | $3.52 | $3.52 | 21,358 |
| 2025-04-14 | $3.42 | $3.44 | $3.37 | $3.38 | $3.38 | 19,822 |
| 2025-04-11 | $3.33 | $3.45 | $3.30 | $3.44 | $3.44 | 8,165 |
| 2025-04-10 | $3.32 | $3.32 | $3.18 | $3.18 | $3.18 | 7,769 |
| 2025-04-09 | $3.16 | $3.46 | $3.16 | $3.46 | $3.46 | 42,002 |
| 2025-04-08 | $3.25 | $3.26 | $3.14 | $3.14 | $3.14 | 12,089 |
| 2025-04-07 | $3.14 | $3.30 | $3.03 | $3.22 | $3.22 | 67,231 |
| 2025-04-04 | $3.24 | $3.27 | $3.17 | $3.27 | $3.27 | 53,781 |
| 2025-04-03 | $3.38 | $3.46 | $3.38 | $3.38 | $3.38 | 37,165 |
| 2025-04-02 | $3.44 | $3.47 | $3.42 | $3.45 | $3.45 | 13,204 |
| 2025-04-01 | $3.50 | $3.54 | $3.49 | $3.54 | $3.54 | 16,503 |
| 2025-03-31 | $3.49 | $3.52 | $3.42 | $3.50 | $3.50 | 17,463 |
| 2025-03-28 | $3.57 | $3.59 | $3.49 | $3.55 | $3.55 | 13,070 |
| 2025-03-27 | $3.56 | $3.58 | $3.48 | $3.55 | $3.55 | 16,775 |
| 2025-03-26 | $3.64 | $3.66 | $3.63 | $3.64 | $3.64 | 11,100 |
| 2025-03-25 | $3.64 | $3.65 | $3.54 | $3.65 | $3.65 | 5,949 |
| 2025-03-24 | $3.59 | $3.59 | $3.55 | $3.57 | $3.57 | 30,068 |
| 2025-03-21 | $3.58 | $3.64 | $3.53 | $3.59 | $3.59 | 8,803 |
| 2025-03-20 | $3.59 | $3.61 | $3.51 | $3.59 | $3.59 | 48,841 |
| 2025-03-19 | $3.73 | $3.73 | $3.68 | $3.70 | $3.70 | 37,181 |
| 2025-03-18 | $3.61 | $3.86 | $3.61 | $3.85 | $3.85 | 30,909 |
| 2025-03-17 | $3.86 | $3.86 | $3.80 | $3.82 | $3.82 | 14,119 |
| 2025-03-14 | $3.59 | $3.73 | $3.59 | $3.73 | $3.73 | 124,993 |
| 2025-03-13 | $3.44 | $3.59 | $3.44 | $3.57 | $3.57 | 113,070 |
| 2025-03-12 | $3.59 | $3.68 | $3.58 | $3.64 | $3.64 | 8,395 |
| 2025-03-11 | $3.77 | $3.80 | $3.63 | $3.63 | $3.63 | 37,377 |
| 2025-03-10 | $3.74 | $3.83 | $3.71 | $3.77 | $3.77 | 91,535 |
| 2025-03-07 | $3.66 | $3.74 | $3.57 | $3.71 | $3.71 | 211,416 |
| 2025-03-06 | $3.39 | $3.50 | $3.39 | $3.43 | $3.43 | 48,905 |
| 2025-03-05 | $3.35 | $3.38 | $3.33 | $3.38 | $3.38 | 120,488 |
| 2025-03-04 | $3.16 | $3.22 | $2.99 | $3.22 | $3.22 | 24,891 |
| 2025-03-03 | $3.29 | $3.33 | $3.20 | $3.25 | $3.25 | 14,865 |
| 2025-02-28 | $3.19 | $3.26 | $3.19 | $3.23 | $3.23 | 25,260 |
| 2025-02-27 | $3.27 | $3.28 | $3.22 | $3.23 | $3.23 | 16,604 |
| 2025-02-26 | $3.14 | $3.36 | $3.14 | $3.27 | $3.27 | 18,685 |
| 2025-02-25 | $3.19 | $3.21 | $3.16 | $3.20 | $3.20 | 48,836 |
| 2025-02-24 | $3.06 | $3.23 | $3.06 | $3.22 | $3.22 | 118,193 |
| 2025-02-21 | $3.26 | $3.27 | $3.00 | $3.16 | $3.16 | 138,912 |
| 2025-02-20 | $3.22 | $3.27 | $3.22 | $3.24 | $3.24 | 35,401 |
| 2025-02-19 | $3.27 | $3.27 | $3.20 | $3.26 | $3.26 | 20,532 |
| 2025-02-18 | $3.34 | $3.40 | $3.34 | $3.39 | $3.39 | 52,192 |
| 2025-02-14 | $3.35 | $3.40 | $3.32 | $3.33 | $3.33 | 148,032 |
| 2025-02-13 | $3.22 | $3.28 | $3.22 | $3.22 | $3.22 | 71,845 |
| 2025-02-12 | $3.15 | $3.22 | $3.15 | $3.22 | $3.22 | 35,200 |
| 2025-02-11 | $3.10 | $3.14 | $3.08 | $3.14 | $3.14 | 35,051 |
| 2025-02-10 | $3.08 | $3.08 | $3.05 | $3.07 | $3.07 | 53,852 |
| 2025-02-07 | $3.07 | $3.12 | $3.07 | $3.09 | $3.09 | 35,264 |
| 2025-02-06 | $3.06 | $3.11 | $3.06 | $3.10 | $3.10 | 45,849 |
| 2025-02-05 | $2.91 | $2.96 | $2.89 | $2.96 | $2.96 | 72,350 |
| 2025-02-04 | $2.96 | $3.00 | $2.93 | $2.98 | $2.98 | 31,360 |
| 2025-02-03 | $2.91 | $2.94 | $2.88 | $2.93 | $2.93 | 62,833 |
| 2025-01-31 | $2.99 | $3.04 | $2.99 | $3.02 | $3.02 | 29,011 |
| 2025-01-30 | $2.97 | $3.05 | $2.97 | $3.04 | $3.04 | 15,099 |
| 2025-01-29 | $2.97 | $3.01 | $2.95 | $2.97 | $2.97 | 39,383 |
| 2025-01-28 | $3.01 | $3.04 | $2.98 | $3.01 | $3.01 | 29,081 |
| 2025-01-27 | $3.08 | $3.08 | $3.03 | $3.06 | $3.06 | 107,791 |
| 2025-01-24 | $3.13 | $3.17 | $3.12 | $3.16 | $3.16 | 76,861 |
| 2025-01-23 | $3.14 | $3.18 | $3.10 | $3.14 | $3.14 | 28,705 |
| 2025-01-22 | $3.02 | $3.19 | $3.02 | $3.17 | $3.17 | 77,019 |
| 2025-01-21 | $3.21 | $3.28 | $3.12 | $3.24 | $3.24 | 95,407 |
| 2025-01-17 | $3.14 | $3.15 | $3.06 | $3.13 | $3.13 | 49,293 |
| 2025-01-16 | $3.01 | $3.09 | $3.01 | $3.09 | $3.09 | 59,510 |
| 2025-01-15 | $3.05 | $3.07 | $3.01 | $3.05 | $3.05 | 61,511 |
| 2025-01-14 | $2.97 | $3.00 | $2.96 | $2.98 | $2.98 | 27,740 |
| 2025-01-13 | $2.97 | $3.00 | $2.90 | $2.97 | $2.97 | 87,128 |
| 2025-01-10 | $3.01 | $3.05 | $2.99 | $2.99 | $2.99 | 76,867 |
| 2025-01-08 | $3.10 | $3.10 | $3.03 | $3.05 | $3.05 | 92,075 |
| 2025-01-07 | $2.96 | $3.13 | $2.96 | $3.09 | $3.09 | 121,803 |
| 2025-01-06 | $3.17 | $3.22 | $3.13 | $3.13 | $3.13 | 40,062 |
| 2025-01-03 | $3.14 | $3.15 | $3.12 | $3.13 | $3.13 | 12,044 |
| 2025-01-02 | $3.22 | $3.25 | $3.12 | $3.12 | $3.12 | 17,473 |
| 2024-12-31 | $3.10 | $3.19 | $3.10 | $3.18 | $3.18 | 68,118 |
| 2024-12-30 | $3.07 | $3.17 | $3.04 | $3.16 | $3.16 | 22,276 |
| 2024-12-27 | $3.06 | $3.19 | $3.06 | $3.15 | $3.15 | 39,845 |
| 2024-12-26 | $3.12 | $3.15 | $3.12 | $3.15 | $3.15 | 198,759 |
| 2024-12-24 | $3.13 | $3.15 | $3.13 | $3.15 | $3.15 | 12,591 |
| 2024-12-23 | $3.10 | $3.16 | $3.08 | $3.16 | $3.16 | 21,986 |
| 2024-12-20 | $3.14 | $3.16 | $3.12 | $3.13 | $3.13 | 23,223 |
| 2024-12-19 | $3.14 | $3.17 | $3.13 | $3.15 | $3.15 | 67,529 |
| 2024-12-18 | $3.28 | $3.28 | $3.18 | $3.20 | $3.20 | 22,578 |
| 2024-12-17 | $3.25 | $3.26 | $3.22 | $3.24 | $3.24 | 17,181 |
| 2024-12-16 | $3.24 | $3.29 | $3.14 | $3.25 | $3.25 | 34,545 |
| 2024-12-13 | $3.28 | $3.28 | $3.25 | $3.25 | $3.25 | 13,286 |
| 2024-12-12 | $3.34 | $3.34 | $3.29 | $3.31 | $3.31 | 6,414 |
| 2024-12-11 | $3.28 | $3.36 | $3.26 | $3.29 | $3.29 | 47,283 |
| 2024-12-10 | $3.30 | $3.35 | $3.30 | $3.35 | $3.35 | 9,839 |
| 2024-12-09 | $3.28 | $3.40 | $3.28 | $3.39 | $3.39 | 29,474 |
| 2024-12-06 | $3.25 | $3.35 | $3.25 | $3.29 | $3.29 | 33,914 |
| 2024-12-05 | $3.24 | $3.33 | $3.23 | $3.29 | $3.29 | 22,111 |
| 2024-12-04 | $3.16 | $3.29 | $3.16 | $3.27 | $3.27 | 32,839 |
| 2024-12-03 | $3.29 | $3.29 | $3.18 | $3.22 | $3.22 | 36,541 |
| 2024-12-02 | $3.37 | $3.37 | $3.28 | $3.33 | $3.33 | 43,444 |
| 2024-11-29 | $3.41 | $3.41 | $3.38 | $3.41 | $3.41 | 3,829 |
| 2024-11-27 | $3.30 | $3.38 | $3.30 | $3.33 | $3.33 | 87,588 |
| 2024-11-26 | $3.18 | $3.21 | $3.16 | $3.19 | $3.19 | 84,188 |
| 2024-11-25 | $3.17 | $3.19 | $3.16 | $3.17 | $3.17 | 85,302 |
| 2024-11-22 | $3.16 | $3.23 | $3.16 | $3.21 | $3.21 | 56,590 |
| 2024-11-21 | $3.16 | $3.22 | $3.16 | $3.20 | $3.20 | 53,897 |
| 2024-11-20 | $3.25 | $3.30 | $3.21 | $3.23 | $3.23 | 49,373 |
| 2024-11-19 | $3.32 | $3.34 | $3.30 | $3.33 | $3.33 | 32,277 |
| 2024-11-18 | $3.33 | $3.36 | $3.33 | $3.34 | $3.34 | 199,371 |
| 2024-11-15 | $3.34 | $3.36 | $3.33 | $3.33 | $3.33 | 50,089 |
| 2024-11-14 | $3.28 | $3.29 | $3.26 | $3.28 | $3.28 | 96,676 |
| 2024-11-13 | $3.32 | $3.32 | $3.26 | $3.28 | $3.28 | 87,280 |
| 2024-11-12 | $3.35 | $3.36 | $3.29 | $3.32 | $3.32 | 251,608 |
| 2024-11-11 | $3.56 | $3.56 | $3.46 | $3.48 | $3.48 | 70,957 |
| 2024-11-08 | $3.58 | $3.59 | $3.53 | $3.56 | $3.56 | 62,732 |
| 2024-11-07 | $3.68 | $3.71 | $3.57 | $3.60 | $3.60 | 109,210 |
| 2024-11-06 | $3.84 | $3.84 | $3.71 | $3.72 | $3.72 | 153,361 |
| 2024-11-05 | $4.05 | $4.06 | $4.03 | $4.04 | $4.04 | 45,909 |
| 2024-11-04 | $4.04 | $4.06 | $4.01 | $4.05 | $4.05 | 12,761 |
| 2024-11-01 | $4.02 | $4.02 | $3.97 | $3.98 | $3.98 | 20,165 |
| 2024-10-31 | $4.01 | $4.01 | $3.89 | $3.95 | $3.95 | 26,318 |
| 2024-10-30 | $4.04 | $4.04 | $3.94 | $3.94 | $3.94 | 71,390 |
| 2024-10-29 | $4.10 | $4.10 | $4.05 | $4.08 | $4.08 | 10,396 |
| 2024-10-28 | $4.09 | $4.09 | $4.05 | $4.08 | $4.08 | 17,712 |
| 2024-10-25 | $4.13 | $4.16 | $4.09 | $4.11 | $4.11 | 25,045 |
| 2024-10-24 | $4.10 | $4.14 | $4.10 | $4.13 | $4.13 | 22,189 |
| 2024-10-23 | $4.14 | $4.14 | $4.00 | $4.11 | $4.11 | 27,928 |
| 2024-10-22 | $4.17 | $4.18 | $4.14 | $4.15 | $4.15 | 11,391 |
| 2024-10-21 | $4.18 | $4.18 | $4.15 | $4.18 | $4.18 | 9,529 |
| 2024-10-18 | $4.17 | $4.22 | $4.17 | $4.21 | $4.21 | 19,838 |
| 2024-10-17 | $4.00 | $4.18 | $4.00 | $4.11 | $4.11 | 52,441 |
| 2024-10-16 | $4.12 | $4.23 | $4.12 | $4.22 | $4.22 | 28,722 |
| 2024-10-15 | $4.18 | $4.18 | $4.11 | $4.12 | $4.12 | 138,443 |
| 2024-10-14 | $4.02 | $4.10 | $3.99 | $4.10 | $4.10 | 23,115 |
| 2024-10-11 | $4.01 | $4.04 | $3.99 | $4.02 | $4.02 | 36,326 |
| 2024-10-10 | $3.95 | $3.99 | $3.95 | $3.98 | $3.98 | 213,734 |
| 2024-10-09 | $3.90 | $3.95 | $3.89 | $3.92 | $3.92 | 35,713 |
| 2024-10-08 | $3.91 | $3.91 | $3.85 | $3.90 | $3.90 | 65,131 |
| 2024-10-07 | $4.02 | $4.02 | $3.96 | $3.99 | $3.99 | 45,109 |
| 2024-10-04 | $3.98 | $4.07 | $3.98 | $4.06 | $4.06 | 56,493 |
| 2024-10-03 | $3.98 | $3.98 | $3.95 | $3.95 | $3.95 | 47,176 |
| 2024-10-02 | $3.93 | $3.99 | $3.93 | $3.94 | $3.94 | 35,800 |
| 2024-10-01 | $3.90 | $3.94 | $3.88 | $3.89 | $3.89 | 63,278 |
| 2024-09-30 | $3.86 | $3.90 | $3.85 | $3.89 | $3.89 | 7,727 |
| 2024-09-27 | $3.82 | $3.86 | $3.80 | $3.80 | $3.80 | 7,741 |
| 2024-09-26 | $3.71 | $3.78 | $3.71 | $3.77 | $3.77 | 48,802 |
| 2024-09-25 | $3.73 | $3.75 | $3.68 | $3.70 | $3.70 | 54,769 |
| 2024-09-24 | $3.77 | $3.82 | $3.77 | $3.79 | $3.79 | 40,539 |
| 2024-09-23 | $3.77 | $3.78 | $3.73 | $3.77 | $3.77 | 37,385 |
| 2024-09-20 | $3.76 | $3.79 | $3.73 | $3.78 | $3.78 | 24,262 |
| 2024-09-19 | $3.74 | $3.80 | $3.73 | $3.79 | $3.79 | 45,983 |
| 2024-09-18 | $3.60 | $3.72 | $3.60 | $3.66 | $3.66 | 101,750 |
| 2024-09-17 | $3.53 | $3.57 | $3.53 | $3.54 | $3.54 | 100,874 |
| 2024-09-16 | $3.42 | $3.47 | $3.41 | $3.42 | $3.42 | 18,176 |
| 2024-09-13 | $3.39 | $3.45 | $3.39 | $3.41 | $3.41 | 64,094 |
| 2024-09-12 | $3.38 | $3.38 | $3.34 | $3.36 | $3.36 | 29,200 |
| 2024-09-11 | $3.41 | $3.42 | $3.35 | $3.38 | $3.38 | 85,510 |
| 2024-09-10 | $3.43 | $3.43 | $3.33 | $3.34 | $3.34 | 85,765 |
| 2024-09-09 | $3.45 | $3.46 | $3.41 | $3.44 | $3.44 | 50,787 |
| 2024-09-06 | $3.46 | $3.46 | $3.38 | $3.40 | $3.40 | 36,194 |
| 2024-09-05 | $3.48 | $3.48 | $3.45 | $3.47 | $3.47 | 13,845 |
| 2024-09-04 | $3.43 | $3.45 | $3.41 | $3.44 | $3.44 | 42,464 |
| 2024-09-03 | $3.46 | $3.47 | $3.42 | $3.45 | $3.45 | 35,149 |
| 2024-08-30 | $3.44 | $3.47 | $3.43 | $3.46 | $3.46 | 76,063 |
| 2024-08-29 | $3.40 | $3.41 | $3.36 | $3.36 | $3.36 | 20,343 |
| 2024-08-28 | $3.40 | $3.40 | $3.35 | $3.38 | $3.38 | 14,436 |
| 2024-08-27 | $3.45 | $3.47 | $3.39 | $3.45 | $3.45 | 34,369 |
| 2024-08-26 | $3.45 | $3.45 | $3.38 | $3.41 | $3.41 | 38,242 |
| 2024-08-23 | $3.40 | $3.47 | $3.40 | $3.41 | $3.41 | 52,119 |
| 2024-08-22 | $3.45 | $3.45 | $3.38 | $3.40 | $3.40 | 16,686 |
| 2024-08-21 | $3.38 | $3.40 | $3.35 | $3.40 | $3.40 | 29,676 |
| 2024-08-20 | $3.34 | $3.35 | $3.31 | $3.34 | $3.34 | 18,343 |
| 2024-08-19 | $3.31 | $3.38 | $3.31 | $3.36 | $3.36 | 135,692 |
| 2024-08-16 | $3.31 | $3.36 | $3.30 | $3.34 | $3.34 | 22,987 |
| 2024-08-15 | $3.33 | $3.36 | $3.32 | $3.35 | $3.35 | 38,575 |
| 2024-08-14 | $3.30 | $3.33 | $3.27 | $3.30 | $3.30 | 24,469 |
| 2024-08-13 | $3.27 | $3.32 | $3.27 | $3.30 | $3.30 | 64,401 |
| 2024-08-12 | $3.30 | $3.34 | $3.28 | $3.29 | $3.29 | 77,490 |
| 2024-08-09 | $3.34 | $3.37 | $3.30 | $3.31 | $3.31 | 83,975 |
| 2024-08-08 | $3.25 | $3.34 | $3.25 | $3.31 | $3.31 | 24,643 |
| 2024-08-07 | $3.32 | $3.35 | $3.26 | $3.26 | $3.26 | 81,237 |
| 2024-08-06 | $3.23 | $3.27 | $3.23 | $3.26 | $3.26 | 92,826 |
| 2024-08-05 | $3.17 | $3.32 | $3.17 | $3.21 | $3.21 | 103,228 |
| 2024-08-02 | $3.33 | $3.35 | $3.26 | $3.29 | $3.29 | 160,032 |
| 2024-08-01 | $3.41 | $3.44 | $3.27 | $3.27 | $3.27 | 157,758 |
| 2024-07-31 | $3.49 | $3.51 | $3.43 | $3.43 | $3.43 | 86,674 |
| 2024-07-30 | $3.57 | $3.58 | $3.51 | $3.51 | $3.51 | 30,358 |
| 2024-07-29 | $3.57 | $3.59 | $3.52 | $3.57 | $3.57 | 77,444 |
| 2024-07-26 | $3.53 | $3.61 | $3.51 | $3.55 | $3.55 | 79,064 |
| 2024-07-25 | $3.48 | $3.61 | $3.48 | $3.61 | $3.61 | 54,409 |
| 2024-07-24 | $3.58 | $3.62 | $3.54 | $3.54 | $3.54 | 29,363 |
| 2024-07-23 | $3.59 | $3.65 | $3.59 | $3.59 | $3.59 | 47,934 |
| 2024-07-22 | $3.66 | $3.69 | $3.63 | $3.66 | $3.66 | 63,343 |
| 2024-07-19 | $3.68 | $3.68 | $3.59 | $3.63 | $3.63 | 50,852 |
| 2024-07-18 | $3.71 | $3.76 | $3.68 | $3.69 | $3.69 | 104,911 |
| 2024-07-17 | $3.56 | $3.65 | $3.56 | $3.62 | $3.62 | 115,593 |
| 2024-07-16 | $3.43 | $3.51 | $3.43 | $3.50 | $3.50 | 18,967 |
| 2024-07-15 | $3.46 | $3.50 | $3.41 | $3.46 | $3.46 | 105,604 |
| 2024-07-12 | $3.52 | $3.52 | $3.48 | $3.48 | $3.48 | 36,833 |
| 2024-07-11 | $3.45 | $3.50 | $3.43 | $3.43 | $3.43 | 64,575 |
| 2024-07-10 | $3.43 | $3.43 | $3.39 | $3.40 | $3.40 | 101,077 |
| 2024-07-09 | $3.57 | $3.57 | $3.45 | $3.46 | $3.46 | 122,619 |
| 2024-07-08 | $3.64 | $3.64 | $3.60 | $3.62 | $3.62 | 26,492 |
| 2024-07-05 | $3.67 | $3.67 | $3.58 | $3.60 | $3.60 | 32,715 |
| 2024-07-03 | $3.58 | $3.64 | $3.58 | $3.60 | $3.60 | 15,648 |
| 2024-07-02 | $3.56 | $3.58 | $3.55 | $3.58 | $3.58 | 69,582 |
| 2024-07-01 | $3.49 | $3.54 | $3.49 | $3.51 | $3.51 | 190,738 |
| 2024-06-28 | $3.40 | $3.47 | $3.40 | $3.43 | $3.43 | 40,687 |
| 2024-06-27 | $3.45 | $3.49 | $3.44 | $3.45 | $3.45 | 118,050 |
| 2024-06-26 | $3.37 | $3.37 | $3.34 | $3.37 | $3.37 | 80,828 |
| 2024-06-25 | $3.42 | $3.42 | $3.36 | $3.38 | $3.38 | 93,280 |
| 2024-06-24 | $3.50 | $3.56 | $3.47 | $3.49 | $3.49 | 105,003 |
| 2024-06-21 | $3.33 | $3.38 | $3.31 | $3.32 | $3.32 | 125,376 |
| 2024-06-20 | $3.34 | $3.37 | $3.31 | $3.33 | $3.33 | 131,565 |
| 2024-06-18 | $3.32 | $3.33 | $3.29 | $3.30 | $3.30 | 38,555 |
| 2024-06-17 | $3.30 | $3.33 | $3.27 | $3.31 | $3.31 | 61,754 |
| 2024-06-14 | $3.24 | $3.26 | $3.18 | $3.24 | $3.24 | 280,752 |
| 2024-06-13 | $3.48 | $3.48 | $3.35 | $3.36 | $3.36 | 101,271 |
| 2024-06-12 | $3.48 | $3.52 | $3.47 | $3.50 | $3.50 | 278,912 |
| 2024-06-11 | $3.40 | $3.44 | $3.38 | $3.38 | $3.38 | 527,962 |
| 2024-06-10 | $3.28 | $3.37 | $3.28 | $3.34 | $3.34 | 199,537 |
| 2024-06-07 | $3.30 | $3.33 | $3.28 | $3.29 | $3.29 | 91,967 |
| 2024-06-06 | $3.28 | $3.37 | $3.27 | $3.33 | $3.33 | 246,028 |
| 2024-06-05 | $3.41 | $3.41 | $3.34 | $3.36 | $3.36 | 376,984 |
| 2024-06-04 | $3.37 | $3.44 | $3.37 | $3.43 | $3.43 | 93,974 |
| 2024-06-03 | $3.52 | $3.53 | $3.48 | $3.49 | $3.40 | 163,470 |
| 2024-05-31 | $3.63 | $3.64 | $3.58 | $3.59 | $3.46 | 90,563 |
| 2024-05-30 | $3.60 | $3.68 | $3.60 | $3.65 | $3.51 | 149,360 |
| 2024-05-29 | $3.70 | $3.70 | $3.63 | $3.65 | $3.51 | 83,037 |
| 2024-05-28 | $3.68 | $3.70 | $3.65 | $3.69 | $3.55 | 85,177 |
| 2024-05-24 | $3.70 | $3.70 | $3.68 | $3.68 | $3.54 | 141,623 |
| 2024-05-23 | $3.66 | $3.69 | $3.66 | $3.67 | $3.53 | 418,635 |
| 2024-05-22 | $3.60 | $3.60 | $3.57 | $3.59 | $3.46 | 202,609 |
| 2024-05-21 | $3.59 | $3.62 | $3.57 | $3.58 | $3.45 | 64,931 |
| 2024-05-20 | $3.65 | $3.65 | $3.61 | $3.62 | $3.48 | 126,480 |
| 2024-05-17 | $3.55 | $3.66 | $3.55 | $3.64 | $3.50 | 76,118 |
| 2024-05-16 | $3.56 | $3.60 | $3.55 | $3.57 | $3.44 | 87,442 |
| 2024-05-15 | $3.63 | $3.67 | $3.60 | $3.64 | $3.50 | 142,805 |
| 2024-05-14 | $3.62 | $3.67 | $3.62 | $3.65 | $3.51 | 454,987 |
| 2024-05-13 | $3.61 | $3.65 | $3.58 | $3.64 | $3.50 | 79,657 |
| 2024-05-10 | $3.60 | $3.60 | $3.56 | $3.58 | $3.45 | 132,015 |
| 2024-05-09 | $3.67 | $3.71 | $3.65 | $3.65 | $3.51 | 180,236 |
| 2024-05-08 | $3.64 | $3.70 | $3.54 | $3.64 | $3.50 | 326,782 |
| 2024-05-07 | $3.57 | $3.76 | $3.28 | $3.71 | $3.71 | 600,694 |
| 2024-05-06 | $3.29 | $3.29 | $3.24 | $3.24 | $3.24 | 179,596 |
| 2024-05-03 | $3.25 | $3.25 | $3.18 | $3.23 | $3.23 | 308,458 |
| 2024-05-02 | $3.21 | $3.26 | $3.20 | $3.26 | $3.26 | 216,472 |
| 2024-05-01 | $3.20 | $3.29 | $3.20 | $3.23 | $3.23 | 223,075 |
| 2024-04-30 | $3.26 | $3.26 | $3.22 | $3.23 | $3.23 | 340,541 |
| 2024-04-29 | $3.23 | $3.29 | $3.23 | $3.29 | $3.29 | 249,646 |
| 2024-04-26 | $3.29 | $3.29 | $3.17 | $3.21 | $3.21 | 733,959 |
| 2024-04-25 | $3.19 | $3.22 | $3.14 | $3.18 | $3.18 | 301,731 |
| 2024-04-24 | $3.33 | $3.33 | $3.27 | $3.32 | $3.32 | 182,579 |
| 2024-04-23 | $3.23 | $3.30 | $3.18 | $3.30 | $3.30 | 262,328 |
| 2024-04-22 | $3.27 | $3.38 | $3.27 | $3.36 | $3.36 | 284,575 |
| 2024-04-19 | $3.25 | $3.25 | $3.20 | $3.24 | $3.24 | 237,640 |
| 2024-04-18 | $3.15 | $3.25 | $3.15 | $3.23 | $3.23 | 216,698 |
| 2024-04-17 | $3.13 | $3.15 | $3.10 | $3.13 | $3.13 | 184,163 |
| 2024-04-16 | $3.08 | $3.10 | $3.04 | $3.04 | $3.04 | 519,418 |
| 2024-04-15 | $3.13 | $3.13 | $3.09 | $3.10 | $3.10 | 376,755 |
| 2024-04-12 | $3.10 | $3.13 | $3.06 | $3.10 | $3.10 | 273,127 |
| 2024-04-11 | $3.06 | $3.14 | $3.06 | $3.12 | $3.12 | 335,520 |
| 2024-04-10 | $3.09 | $3.10 | $3.02 | $3.04 | $3.04 | 1,016,866 |
| 2024-04-09 | $3.03 | $3.05 | $3.02 | $3.05 | $3.05 | 994,610 |
| 2024-04-08 | $3.01 | $3.07 | $2.99 | $3.06 | $3.06 | 1,086,723 |
| 2024-04-05 | $2.94 | $2.97 | $2.90 | $2.92 | $2.92 | 3,380,258 |
| 2024-04-04 | $3.05 | $3.07 | $2.91 | $2.92 | $2.92 | 3,359,558 |
| 2024-04-03 | $2.83 | $4.38 | $2.72 | $2.74 | $2.74 | 2,304 |
| 2024-04-02 | $2.69 | $2.74 | $2.63 | $2.67 | $2.67 | 7,150 |
| 2024-04-01 | $2.65 | $2.69 | $2.64 | $2.67 | $2.67 | 7,150 |
| 2024-03-28 | $2.52 | $2.69 | $2.52 | $2.64 | $2.64 | 2,203 |
| 2024-03-27 | $2.51 | $2.65 | $2.51 | $2.65 | $2.65 | 5,426 |
| 2024-03-26 | $2.62 | $2.62 | $2.51 | $2.53 | $2.53 | 8,033 |
| 2024-03-25 | $2.64 | $2.68 | $2.64 | $2.65 | $2.65 | 6,056 |
| 2024-03-22 | $2.60 | $2.74 | $2.58 | $2.59 | $2.59 | 8,576 |
| 2024-03-21 | $2.60 | $2.60 | $2.52 | $2.52 | $2.52 | 13,546 |
| 2024-03-20 | $2.56 | $2.60 | $2.50 | $2.60 | $2.60 | 18,764 |
| 2024-03-19 | $2.52 | $2.56 | $2.50 | $2.53 | $2.53 | 4,543 |
| 2024-03-18 | $2.55 | $2.55 | $2.48 | $2.51 | $2.51 | 10,637 |
| 2024-03-15 | $2.56 | $2.57 | $2.47 | $2.50 | $2.50 | 3,132 |
| 2024-03-14 | $2.60 | $2.69 | $2.53 | $2.63 | $2.63 | 10,971 |
| 2024-03-13 | $2.70 | $2.82 | $2.59 | $2.63 | $2.63 | 10,971 |
| 2024-03-12 | $2.70 | $2.77 | $2.65 | $2.73 | $2.73 | 12,486 |
| 2024-03-11 | $2.65 | $2.65 | $2.50 | $2.56 | $2.56 | 9,958 |
| 2024-03-08 | $2.57 | $2.57 | $2.52 | $2.57 | $2.57 | 1,273 |
| 2024-03-07 | $2.51 | $2.59 | $2.47 | $2.47 | $2.47 | 2,185 |
| 2024-03-06 | $2.55 | $2.55 | $2.52 | $2.52 | $2.52 | 4,439 |
| 2024-03-05 | $2.50 | $2.53 | $2.41 | $2.53 | $2.53 | 4,810 |
| 2024-03-04 | $2.45 | $2.59 | $2.45 | $2.47 | $2.47 | 40,101 |
| 2024-03-01 | $2.57 | $2.59 | $2.55 | $2.56 | $2.56 | 8,164 |
| 2024-02-29 | $2.47 | $2.53 | $2.41 | $2.42 | $2.42 | 7,220 |
| 2024-02-28 | $2.51 | $2.55 | $2.48 | $2.54 | $2.54 | 20,996 |
| 2024-02-27 | $2.57 | $2.58 | $2.50 | $2.57 | $2.57 | 6,796 |
| 2024-02-26 | $2.50 | $2.55 | $2.47 | $2.48 | $2.48 | 20,969 |
| 2024-02-23 | $2.56 | $2.56 | $2.50 | $2.54 | $2.54 | 4,558 |
| 2024-02-22 | $2.54 | $2.56 | $2.50 | $2.51 | $2.51 | 8,082 |
| 2024-02-21 | $2.49 | $2.58 | $2.49 | $2.54 | $2.54 | 9,637 |
| 2024-02-20 | $2.58 | $2.58 | $2.52 | $2.52 | $2.52 | 5,821 |
| 2024-02-16 | $2.58 | $2.58 | $2.53 | $2.55 | $2.55 | 5,344 |
| 2024-02-15 | $2.56 | $2.56 | $2.52 | $2.54 | $2.54 | 4,218 |
| 2024-02-14 | $2.44 | $2.48 | $2.41 | $2.47 | $2.47 | 8,932 |
| 2024-02-13 | $2.38 | $2.49 | $2.38 | $2.40 | $2.40 | 7,481 |
| 2024-02-12 | $2.34 | $2.45 | $2.34 | $2.42 | $2.42 | 37,423 |
| 2024-02-09 | $2.43 | $2.43 | $2.35 | $2.41 | $2.41 | 11,987 |
| 2024-02-08 | $2.36 | $2.46 | $2.36 | $2.39 | $2.39 | 21,911 |
| 2024-02-07 | $2.46 | $2.46 | $2.35 | $2.37 | $2.37 | 43,946 |
| 2024-02-06 | $2.48 | $2.52 | $2.39 | $2.49 | $2.49 | 14,833 |
| 2024-02-05 | $2.60 | $2.61 | $2.44 | $2.49 | $2.49 | 30,866 |
| 2024-02-02 | $2.54 | $2.69 | $2.51 | $2.69 | $2.69 | 51,310 |
| 2024-02-01 | $2.73 | $2.73 | $2.61 | $2.72 | $2.72 | 106,836 |
| 2024-01-31 | $2.71 | $2.80 | $2.71 | $2.74 | $2.74 | 159,414 |
| 2024-01-30 | $2.72 | $2.84 | $2.72 | $2.77 | $2.77 | 67,119 |
| 2024-01-29 | $2.78 | $2.86 | $2.72 | $2.79 | $2.79 | 28,598 |
| 2024-01-26 | $2.85 | $2.89 | $2.80 | $2.85 | $2.85 | 20,032 |
| 2024-01-25 | $2.78 | $2.78 | $2.71 | $2.75 | $2.75 | 25,310 |
| 2024-01-24 | $2.72 | $2.75 | $2.64 | $2.65 | $2.65 | 32,039 |
| 2024-01-23 | $2.67 | $2.76 | $2.61 | $2.70 | $2.70 | 21,351 |
| 2024-01-22 | $2.60 | $2.69 | $2.60 | $2.64 | $2.64 | 33,485 |
| 2024-01-19 | $2.58 | $2.64 | $2.53 | $2.64 | $2.64 | 49,385 |
| 2024-01-18 | $2.54 | $2.68 | $2.50 | $2.51 | $2.51 | 31,475 |
| 2024-01-17 | $2.55 | $2.64 | $2.53 | $2.56 | $2.56 | 48,651 |
| 2024-01-16 | $2.65 | $2.80 | $2.60 | $2.64 | $2.64 | 150,366 |
| 2024-01-12 | $3.05 | $3.15 | $2.56 | $2.63 | $2.63 | 303,177 |
| 2024-01-11 | $2.83 | $3.82 | $2.77 | $2.91 | $2.91 | 580,417 |
| 2024-01-10 | $13.78 | $13.78 | $13.78 | $13.78 | $2.93 | 49 |
| 2024-01-09 | $14.05 | $14.05 | $13.78 | $13.78 | $2.93 | 652 |
| 2024-01-08 | $14.41 | $14.41 | $13.28 | $14.05 | $14.05 | 8,081 |
| 2024-01-05 | $13.29 | $14.19 | $13.29 | $14.19 | $14.19 | 2,865 |
| 2024-01-04 | $14.00 | $14.45 | $13.80 | $13.90 | $13.90 | 5,825 |
| 2024-01-03 | $14.00 | $14.22 | $13.64 | $14.20 | $8.02 | 4,021 |
| 2024-01-02 | $14.19 | $14.19 | $13.80 | $14.07 | $7.95 | 6,319 |
| 2023-12-29 | $11.00 | $14.20 | $3.40 | $11.00 | $6.21 | 3,075 |
| 2023-12-28 | $13.75 | $14.23 | $13.60 | $13.71 | $7.74 | 8,658 |
| 2023-12-27 | $13.74 | $13.74 | $13.15 | $13.60 | $7.68 | 3,429 |
| 2023-12-26 | $13.10 | $13.40 | $13.10 | $13.40 | $7.57 | 497 |
| 2023-12-22 | $13.40 | $13.62 | $12.68 | $12.68 | $12.68 | 4,873 |
| 2023-12-21 | $11.88 | $13.47 | $11.88 | $13.40 | $13.40 | 43,536 |
| 2023-12-20 | $10.05 | $10.13 | $10.02 | $10.02 | $10.02 | 837 |
| 2023-12-19 | $10.05 | $10.12 | $10.05 | $10.12 | $10.12 | 5,413 |
| 2023-12-18 | $9.00 | $12.25 | $9.00 | $9.55 | $9.55 | 2,061 |
| 2023-12-15 | $9.00 | $12.25 | $9.00 | $10.29 | $10.29 | 1,581 |
| 2023-12-14 | $11.50 | $11.50 | $11.41 | $11.41 | $11.41 | 2,016 |
| 2023-12-13 | $11.48 | $12.25 | $11.48 | $11.52 | $11.52 | 1,666 |
| 2023-12-12 | $9.18 | $15.00 | $9.18 | $12.54 | $12.54 | 1,772 |
| 2023-12-11 | $8.52 | $15.28 | $8.35 | $12.20 | $12.20 | 11,417 |
| 2023-12-08 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 254 |
| 2023-12-07 | $11.91 | $12.35 | $11.90 | $12.22 | $12.22 | 1,117 |
| 2023-12-06 | $11.69 | $11.89 | $11.69 | $11.89 | $11.89 | 958 |
| 2023-12-05 | $11.90 | $11.90 | $11.69 | $11.69 | $11.69 | 308 |
| 2023-12-04 | $11.90 | $11.90 | $11.79 | $11.85 | $11.85 | 1,407 |
| 2023-12-01 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 376 |
| 2023-11-30 | $11.47 | $11.73 | $11.47 | $11.73 | $11.73 | 423 |
| 2023-11-29 | $11.69 | $11.69 | $11.52 | $11.52 | $11.52 | 477 |
| 2023-11-28 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 494 |
| 2023-11-27 | $11.35 | $11.35 | $11.25 | $11.25 | $11.25 | 1,491 |
| 2023-11-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 250 |
| 2023-11-22 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 754 |
| 2023-11-21 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 66 |
| 2023-11-20 | $11.30 | $11.56 | $11.30 | $11.39 | $11.39 | 880 |
| 2023-11-17 | $11.73 | $11.73 | $11.67 | $11.67 | $11.67 | 781 |
| 2023-11-16 | $11.49 | $11.49 | $11.24 | $11.44 | $11.44 | 2,373 |
| 2023-11-15 | $11.44 | $11.44 | $11.31 | $11.33 | $11.33 | 1,572 |
| 2023-11-14 | $10.81 | $11.11 | $10.81 | $11.03 | $11.03 | 11,064 |
| 2023-11-13 | $10.44 | $10.65 | $10.44 | $10.65 | $10.65 | 37,389 |
| 2023-11-10 | $10.47 | $10.62 | $10.42 | $10.62 | $10.62 | 6,910 |
| 2023-11-09 | $10.52 | $10.63 | $10.35 | $10.63 | $10.63 | 1,700 |
| 2023-11-08 | $10.36 | $10.39 | $10.22 | $10.22 | $10.22 | 36,996 |
| 2023-11-07 | $10.26 | $10.34 | $10.26 | $10.30 | $10.30 | 98,908 |
| 2023-11-06 | $10.53 | $10.61 | $10.38 | $10.38 | $10.38 | 8,802 |
| 2023-11-03 | $10.41 | $10.62 | $10.41 | $10.43 | $10.43 | 4,948 |
| 2023-11-02 | $10.75 | $10.77 | $10.68 | $10.71 | $10.71 | 4,037 |
| 2023-11-01 | $10.24 | $10.49 | $10.24 | $10.31 | $10.31 | 1,435 |
| 2023-10-31 | $10.51 | $10.51 | $10.46 | $10.51 | $10.51 | 14,016 |
| 2023-10-30 | $10.20 | $10.28 | $10.20 | $10.20 | $10.20 | 15,950 |
| 2023-10-27 | $10.12 | $10.36 | $10.07 | $10.07 | $10.07 | 13,708 |
| 2023-10-26 | $10.18 | $10.31 | $10.16 | $10.16 | $10.16 | 4,995 |
| 2023-10-25 | $10.01 | $10.35 | $10.01 | $10.35 | $10.35 | 4,479 |
| 2023-10-24 | $10.12 | $10.30 | $10.09 | $10.09 | $10.09 | 20,081 |
| 2023-10-23 | $10.02 | $10.31 | $10.02 | $10.18 | $10.18 | 2,125 |
| 2023-10-20 | $10.40 | $10.40 | $10.20 | $10.20 | $10.20 | 4,007 |
| 2023-10-19 | $10.18 | $10.49 | $10.18 | $10.27 | $10.27 | 5,102 |
| 2023-10-18 | $10.41 | $10.63 | $10.41 | $10.41 | $10.41 | 3,770 |
| 2023-10-17 | $10.76 | $10.76 | $10.64 | $10.64 | $10.64 | 1,835 |
| 2023-10-16 | $10.64 | $10.95 | $10.64 | $10.95 | $10.95 | 3,028 |
| 2023-10-13 | $10.86 | $10.86 | $10.80 | $10.80 | $10.80 | 1,648 |
| 2023-10-12 | $10.92 | $10.92 | $10.77 | $10.82 | $10.82 | 76,233 |
| 2023-10-11 | $11.16 | $11.16 | $11.01 | $11.09 | $11.09 | 3,885 |
| 2023-10-10 | $10.89 | $10.98 | $10.81 | $10.96 | $10.96 | 41,941 |
| 2023-10-09 | $10.55 | $10.79 | $10.55 | $10.76 | $10.76 | 5,735 |
| 2023-10-06 | $10.82 | $10.88 | $10.71 | $10.71 | $10.71 | 30,828 |
| 2023-10-05 | $10.91 | $10.94 | $10.53 | $10.53 | $10.53 | 119,165 |
| 2023-10-04 | $10.72 | $10.75 | $10.62 | $10.73 | $10.73 | 28,672 |
| 2023-10-03 | $10.81 | $10.81 | $10.65 | $10.74 | $10.74 | 28,715 |
| 2023-10-02 | $10.63 | $10.82 | $10.63 | $10.73 | $10.73 | 1,731 |
| 2023-09-29 | $11.11 | $11.11 | $10.94 | $10.94 | $10.94 | 1,044 |
| 2023-09-28 | $11.07 | $11.07 | $10.82 | $11.07 | $11.07 | 6,759 |
| 2023-09-27 | $10.77 | $11.21 | $10.77 | $10.94 | $10.94 | 38,687 |
| 2023-09-26 | $10.80 | $11.07 | $10.73 | $10.73 | $10.73 | 20,905 |
| 2023-09-25 | $10.94 | $11.05 | $10.82 | $10.82 | $10.82 | 16,232 |
| 2023-09-22 | $11.48 | $11.48 | $11.34 | $11.45 | $11.45 | 21,613 |
| 2023-09-21 | $11.35 | $11.40 | $11.25 | $11.40 | $11.40 | 2,707 |
| 2023-09-20 | $11.52 | $11.68 | $11.52 | $11.68 | $11.68 | 600 |
| 2023-09-19 | $11.52 | $11.60 | $11.52 | $11.60 | $11.60 | 663 |
| 2023-09-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-09-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 891 |
| 2023-09-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 8 |
| 2023-09-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 60 |
| 2023-09-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 125 |
| 2023-09-11 | $11.41 | $11.60 | $11.41 | $11.60 | $11.60 | 1,040 |
| 2023-09-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 131 |
| 2023-09-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 165 |
| 2023-09-06 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 52 |
| 2023-09-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 194 |
| 2023-09-01 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 4 |
| 2023-08-31 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 40 |
| 2023-08-30 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 9 |
| 2023-08-29 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 873 |
| 2023-08-28 | $11.15 | $11.17 | $11.15 | $11.17 | $11.17 | 449 |
| 2023-08-25 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 51 |
| 2023-08-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 86 |
| 2023-08-23 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 112 |
| 2023-08-22 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 10 |
| 2023-08-21 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-08-18 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 70 |
| 2023-08-17 | $11.35 | $11.66 | $11.35 | $11.66 | $11.66 | 1,021 |
| 2023-08-16 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 1,087 |
| 2023-08-15 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 2 |
| 2023-08-14 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 764 |
| 2023-08-11 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 7 |
| 2023-08-10 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 75 |
| 2023-08-09 | $11.70 | $11.70 | $11.67 | $11.67 | $11.67 | 983 |
| 2023-08-08 | $11.40 | $11.60 | $11.40 | $11.60 | $11.60 | 700 |
| 2023-08-07 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 196 |
| 2023-08-04 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 46 |
| 2023-08-03 | $11.02 | $11.44 | $11.02 | $11.44 | $11.44 | 600 |
| 2023-08-02 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 30 |
| 2023-08-01 | $11.93 | $11.93 | $11.71 | $11.71 | $11.71 | 374 |
| 2023-07-31 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 3 |
| 2023-07-28 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 1 |
| 2023-07-27 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 219 |
| 2023-07-26 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 1 |
| 2023-07-25 | $11.52 | $11.84 | $11.52 | $11.84 | $11.84 | 541 |
| 2023-07-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 35 |
| 2023-07-21 | $11.36 | $11.36 | $11.20 | $11.20 | $11.20 | 4,893 |
| 2023-07-20 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 147 |
| 2023-07-19 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 21 |
| 2023-07-18 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 1,266 |
| 2023-07-17 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 1,213 |
| 2023-07-14 | $11.47 | $11.47 | $11.35 | $11.35 | $11.35 | 1,817 |
| 2023-07-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 34 |
| 2023-07-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-07-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 314 |
| 2023-07-10 | $11.13 | $11.17 | $11.13 | $11.17 | $11.17 | 577 |
| 2023-07-07 | $10.89 | $11.13 | $10.89 | $11.13 | $11.13 | 565 |
| 2023-07-06 | $10.74 | $10.82 | $10.74 | $10.82 | $10.82 | 1,722 |
| 2023-07-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 119 |
| 2023-07-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 167 |
| 2023-06-30 | $11.14 | $11.24 | $10.99 | $11.24 | $11.24 | 50,922 |
| 2023-06-29 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 109 |
| 2023-06-28 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 274 |
| 2023-06-27 | $10.77 | $11.00 | $10.77 | $11.00 | $11.00 | 711 |
| 2023-06-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 142 |
| 2023-06-23 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 233 |
| 2023-06-22 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 587 |
| 2023-06-21 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 216 |
| 2023-06-20 | $10.89 | $10.89 | $10.88 | $10.89 | $10.89 | 407 |
| 2023-06-16 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 10 |
| 2023-06-15 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 161 |
| 2023-06-14 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2023-06-13 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 409 |
| 2023-06-12 | $11.28 | $11.32 | $11.11 | $11.17 | $11.17 | 41,911 |
| 2023-06-09 | $10.97 | $11.27 | $10.97 | $11.16 | $11.16 | 1,164 |
| 2023-06-08 | $11.48 | $11.52 | $11.37 | $11.51 | $11.51 | 2,023 |
| 2023-06-07 | $11.01 | $11.20 | $11.01 | $11.20 | $11.20 | 9,960 |
| 2023-06-06 | $10.78 | $10.78 | $10.66 | $10.66 | $10.66 | 980 |
| 2023-06-05 | $10.91 | $10.91 | $10.55 | $10.55 | $10.55 | 1,779 |
| 2023-06-02 | $10.92 | $10.92 | $10.90 | $10.90 | $10.90 | 4,677 |
| 2023-06-01 | $10.65 | $10.65 | $10.45 | $10.45 | $10.45 | 535 |
| 2023-05-31 | $10.43 | $10.74 | $10.24 | $10.74 | $10.74 | 2,042 |
| 2023-05-30 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 675 |
| 2023-05-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 243 |
| 2023-05-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 155 |
| 2023-05-24 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 453 |
| 2023-05-23 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 115 |
| 2023-05-22 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 402 |
| 2023-05-19 | $11.16 | $11.16 | $11.13 | $11.13 | $11.13 | 747 |
| 2023-05-18 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 378 |
| 2023-05-17 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 26 |
| 2023-05-16 | $10.99 | $11.46 | $10.73 | $11.46 | $11.46 | 820 |
| 2023-05-15 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 135 |
| 2023-05-12 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 175 |
| 2023-05-11 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 598 |
| 2023-05-10 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 1 |
| 2023-05-09 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 243 |
| 2023-05-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 238 |
| 2023-05-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 158 |
| 2023-05-04 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 25 |
| 2023-05-03 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 321 |
| 2023-05-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 31 |
| 2023-05-01 | $11.53 | $11.80 | $11.53 | $11.80 | $11.80 | 2,634 |
| 2023-04-28 | $11.61 | $11.83 | $11.61 | $11.75 | $11.75 | 8,196 |
| 2023-04-27 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 125 |
| 2023-04-26 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 2,075 |
| 2023-04-25 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 41 |
| 2023-04-24 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 179 |
| 2023-04-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 38 |
| 2023-04-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 100 |
| 2023-04-19 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 220 |
| 2023-04-18 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 224 |
| 2023-04-17 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 965 |
| 2023-04-14 | $11.79 | $11.89 | $11.79 | $11.84 | $11.84 | 2,648 |
| 2023-04-13 | $11.94 | $11.94 | $11.77 | $11.77 | $11.77 | 452 |
| 2023-04-12 | $11.81 | $11.81 | $11.68 | $11.68 | $11.68 | 2,329 |
| 2023-04-11 | $11.67 | $11.67 | $11.40 | $11.40 | $11.40 | 806 |
| 2023-04-10 | $10.80 | $11.76 | $10.80 | $10.80 | $10.80 | 1,595 |
| 2023-04-06 | $11.18 | $11.32 | $11.18 | $11.32 | $11.32 | 1,126 |
| 2023-04-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 490 |
| 2023-04-04 | $11.62 | $11.71 | $11.59 | $11.71 | $11.71 | 685 |
| 2023-04-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 535 |
| 2023-03-31 | $11.40 | $11.60 | $11.39 | $11.49 | $11.49 | 2,886 |
| 2023-03-30 | $11.32 | $11.40 | $11.30 | $11.40 | $11.40 | 1,201 |
| 2023-03-29 | $11.10 | $11.20 | $11.01 | $11.20 | $11.20 | 2,898 |
| 2023-03-28 | $11.32 | $11.32 | $10.77 | $11.21 | $11.21 | 826 |
| 2023-03-27 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 695 |
| 2023-03-24 | $10.54 | $10.74 | $10.49 | $10.74 | $10.74 | 1,053 |
| 2023-03-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 232 |
| 2023-03-22 | $10.92 | $11.02 | $10.86 | $11.02 | $11.02 | 1,281 |
| 2023-03-21 | $10.78 | $10.78 | $10.68 | $10.68 | $10.68 | 708 |
| 2023-03-20 | $10.21 | $10.51 | $10.21 | $10.51 | $10.51 | 7,840 |
| 2023-03-17 | $10.05 | $10.14 | $10.02 | $10.02 | $10.02 | 7,528 |
| 2023-03-16 | $10.11 | $10.47 | $10.11 | $10.15 | $10.15 | 758 |
| 2023-03-15 | $10.32 | $10.32 | $10.12 | $10.12 | $10.12 | 2,855 |
| 2023-03-14 | $10.86 | $10.96 | $10.85 | $10.93 | $10.93 | 3,975 |
| 2023-03-13 | $10.91 | $10.91 | $10.75 | $10.78 | $10.78 | 2,296 |
| 2023-03-10 | $11.20 | $11.34 | $10.97 | $10.97 | $10.97 | 3,669 |
| 2023-03-09 | $11.21 | $11.21 | $11.14 | $11.14 | $11.14 | 626 |
| 2023-03-08 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 292 |
| 2023-03-07 | $11.21 | $11.25 | $11.20 | $11.20 | $11.20 | 611 |
| 2023-03-06 | $11.33 | $11.35 | $11.28 | $11.35 | $11.35 | 1,067 |
| 2023-03-03 | $11.52 | $11.89 | $11.21 | $11.89 | $11.89 | 3,015 |
| 2023-03-02 | $11.35 | $11.38 | $11.35 | $11.38 | $11.38 | 1,010 |
| 2023-03-01 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 147 |
| 2023-02-28 | $11.51 | $11.51 | $11.42 | $11.48 | $11.48 | 1,426 |
| 2023-02-27 | $11.31 | $11.50 | $11.31 | $11.50 | $11.50 | 1,005 |
| 2023-02-24 | $11.11 | $11.31 | $11.11 | $11.31 | $11.31 | 1,064 |
| 2023-02-23 | $11.39 | $11.39 | $11.15 | $11.15 | $11.15 | 5,320 |
| 2023-02-22 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 291 |
| 2023-02-21 | $11.77 | $11.97 | $11.77 | $11.91 | $11.91 | 1,223 |
| 2023-02-17 | $11.66 | $11.73 | $11.66 | $11.73 | $11.73 | 22,694 |
| 2023-02-16 | $11.73 | $11.73 | $11.71 | $11.71 | $11.71 | 322 |
| 2023-02-15 | $11.64 | $11.76 | $11.64 | $11.72 | $11.72 | 1,060 |
| 2023-02-14 | $11.70 | $11.70 | $11.50 | $11.67 | $11.67 | 9,606 |
| 2023-02-13 | $11.75 | $11.75 | $11.55 | $11.73 | $11.73 | 1,490 |
| 2023-02-10 | $11.50 | $11.66 | $11.50 | $11.65 | $11.65 | 8,913 |
| 2023-02-09 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 773 |
| 2023-02-08 | $11.71 | $11.77 | $11.71 | $11.77 | $11.77 | 875 |
| 2023-02-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2,028 |
| 2023-02-06 | $11.89 | $11.89 | $11.60 | $11.70 | $11.70 | 5,296 |
| 2023-02-03 | $11.89 | $12.00 | $11.89 | $12.00 | $12.00 | 772 |
| 2023-02-02 | $11.84 | $12.08 | $11.84 | $12.08 | $12.08 | 1,219 |
| 2023-02-01 | $11.97 | $12.08 | $11.97 | $12.08 | $12.08 | 626 |
| 2023-01-31 | $11.56 | $11.56 | $11.45 | $11.45 | $11.45 | 3,124 |
| 2023-01-30 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 98 |
| 2023-01-27 | $11.50 | $11.71 | $11.40 | $11.40 | $11.40 | 2,576 |
| 2023-01-26 | $11.50 | $11.76 | $11.50 | $11.51 | $11.51 | 1,185 |
| 2023-01-25 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 397 |
| 2023-01-24 | $11.25 | $11.41 | $11.15 | $11.41 | $11.41 | 2,301 |
| 2023-01-23 | $11.16 | $11.36 | $11.16 | $11.36 | $11.36 | 843 |
| 2023-01-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 391 |
| 2023-01-19 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 1,670 |
| 2023-01-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 215 |
| 2023-01-17 | $11.33 | $11.50 | $11.16 | $11.50 | $11.50 | 916 |
| 2023-01-13 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 341 |
| 2023-01-12 | $11.13 | $11.39 | $11.10 | $11.35 | $11.20 | 1,459 |
| 2023-01-11 | $11.21 | $11.21 | $11.10 | $11.16 | $11.01 | 6,199 |
| 2023-01-10 | $10.86 | $10.98 | $10.77 | $10.98 | $10.84 | 698 |
| 2023-01-09 | $11.15 | $11.15 | $10.94 | $10.94 | $10.80 | 481 |
| 2023-01-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.72 | 178 |
| 2023-01-05 | $10.62 | $10.62 | $10.52 | $10.62 | $10.48 | 520 |
| 2023-01-04 | $10.53 | $10.53 | $10.53 | $10.53 | $10.39 | 261 |
| 2023-01-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.06 | 71 |
| 2022-12-30 | $10.25 | $10.25 | $10.19 | $10.19 | $10.06 | 477 |
| 2022-12-29 | $10.39 | $10.42 | $10.39 | $10.42 | $10.28 | 1,681 |
| 2022-12-28 | $10.12 | $10.12 | $10.12 | $10.12 | $9.99 | 208 |
| 2022-12-27 | $10.12 | $10.12 | $10.12 | $10.12 | $9.99 | 204 |
| 2022-12-23 | $10.11 | $10.22 | $10.11 | $10.20 | $10.06 | 1,466 |
| 2022-12-22 | $10.28 | $10.28 | $9.97 | $10.23 | $10.10 | 1,211 |
| 2022-12-21 | $10.34 | $10.34 | $10.34 | $10.34 | $10.21 | 540 |
| 2022-12-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.68 | 0 |
| 2022-12-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.68 | 90 |
| 2022-12-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.68 | 2 |
| 2022-12-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.68 | 138 |
| 2022-12-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.81 | 4 |
| 2022-12-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.81 | 10 |
| 2022-12-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.81 | 137 |
| 2022-12-09 | $9.93 | $9.94 | $9.90 | $9.94 | $9.81 | 4,701 |
| 2022-12-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.61 | 250 |
| 2022-12-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.50 | 340 |
| 2022-12-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.79 | 179 |
| 2022-12-05 | $10.08 | $10.08 | $9.83 | $9.95 | $9.82 | 1,021 |
| 2022-12-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 25 |
| 2022-12-01 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 534 |
| 2022-11-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 213 |
| 2022-11-29 | $9.74 | $9.74 | $9.71 | $9.74 | $9.74 | 463 |
| 2022-11-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 844 |
| 2022-11-25 | $9.99 | $10.23 | $9.99 | $10.23 | $10.23 | 1,004 |
| 2022-11-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2022-11-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 408 |
| 2022-11-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 30 |
| 2022-11-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 117 |
| 2022-11-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-11-16 | $10.15 | $10.15 | $9.90 | $9.90 | $9.90 | 389 |
| 2022-11-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,369 |
| 2022-11-14 | $10.33 | $10.33 | $10.21 | $10.21 | $10.21 | 916 |
| 2022-11-11 | $10.47 | $10.47 | $9.85 | $9.85 | $9.85 | 659 |
| 2022-11-10 | $9.97 | $9.97 | $9.93 | $9.93 | $9.93 | 366 |
| 2022-11-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,509 |
| 2022-11-08 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 257 |
| 2022-11-07 | $9.53 | $9.80 | $9.53 | $9.80 | $9.80 | 1,452 |
| 2022-11-04 | $9.37 | $9.46 | $9.15 | $9.46 | $9.46 | 2,332 |
| 2022-11-03 | $8.70 | $8.73 | $8.69 | $8.73 | $8.73 | 4,947 |
| 2022-11-02 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 368 |
| 2022-11-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 160 |
| 2022-10-31 | $9.04 | $9.18 | $9.00 | $9.09 | $9.09 | 2,705 |
| 2022-10-28 | $9.12 | $9.31 | $9.02 | $9.31 | $9.31 | 18,210 |
| 2022-10-27 | $9.10 | $9.12 | $9.07 | $9.12 | $9.12 | 865 |
| 2022-10-26 | $9.12 | $9.35 | $9.12 | $9.35 | $9.35 | 2,274 |
| 2022-10-25 | $9.21 | $9.21 | $9.14 | $9.14 | $9.14 | 421 |
| 2022-10-24 | $9.03 | $9.22 | $9.03 | $9.22 | $9.22 | 24,646 |
| 2022-10-21 | $8.77 | $8.78 | $8.77 | $8.78 | $8.78 | 1,456 |
| 2022-10-20 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 278 |
| 2022-10-19 | $8.60 | $8.62 | $8.49 | $8.49 | $8.49 | 521 |
| 2022-10-18 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 1,847 |
| 2022-10-17 | $8.61 | $8.61 | $8.49 | $8.49 | $8.49 | 1,907 |
| 2022-10-14 | $8.24 | $8.29 | $8.10 | $8.29 | $8.29 | 2,317 |
| 2022-10-13 | $8.09 | $8.25 | $8.09 | $8.25 | $8.25 | 952 |
| 2022-10-12 | $8.11 | $8.15 | $8.00 | $8.00 | $8.00 | 3,996 |
| 2022-10-11 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 198 |
| 2022-10-10 | $8.36 | $8.49 | $8.36 | $8.49 | $8.49 | 994 |
| 2022-10-07 | $8.25 | $8.25 | $8.19 | $8.19 | $8.19 | 448 |
| 2022-10-06 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 812 |
| 2022-10-05 | $8.33 | $8.33 | $8.25 | $8.25 | $8.25 | 1,031 |
| 2022-10-04 | $8.57 | $8.57 | $8.32 | $8.41 | $8.41 | 1,733 |
| 2022-10-03 | $7.96 | $8.13 | $7.93 | $7.93 | $7.93 | 1,985 |
| 2022-09-30 | $7.70 | $7.70 | $7.60 | $7.60 | $7.60 | 649 |
| 2022-09-29 | $7.69 | $7.77 | $7.48 | $7.77 | $7.77 | 897 |
| 2022-09-28 | $7.71 | $7.81 | $7.71 | $7.77 | $7.77 | 2,215 |
| 2022-09-27 | $7.48 | $7.65 | $7.38 | $7.51 | $7.51 | 6,346 |
| 2022-09-26 | $7.71 | $7.71 | $7.53 | $7.53 | $7.53 | 8,987 |
| 2022-09-23 | $7.62 | $7.77 | $7.62 | $7.65 | $7.65 | 28,748 |
| 2022-09-22 | $8.06 | $8.06 | $7.63 | $8.04 | $8.04 | 8,752 |
| 2022-09-21 | $7.94 | $8.02 | $7.68 | $8.02 | $8.02 | 1,077 |
| 2022-09-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 179 |
| 2022-09-19 | $8.18 | $8.18 | $8.14 | $8.14 | $8.14 | 1,810 |
| 2022-09-16 | $7.96 | $8.03 | $7.96 | $8.03 | $8.03 | 6,034 |
| 2022-09-15 | $8.13 | $8.13 | $8.06 | $8.06 | $8.06 | 7,681 |
| 2022-09-14 | $8.02 | $8.14 | $8.02 | $8.14 | $8.14 | 1,552 |
| 2022-09-13 | $8.53 | $8.53 | $8.35 | $8.44 | $8.44 | 1,087 |
| 2022-09-12 | $8.44 | $8.56 | $8.44 | $8.54 | $8.54 | 2,348 |
| 2022-09-09 | $8.28 | $8.30 | $8.11 | $8.11 | $8.11 | 6,755 |
| 2022-09-08 | $8.01 | $8.02 | $8.00 | $8.00 | $8.00 | 15,533 |
| 2022-09-07 | $8.02 | $8.18 | $8.02 | $8.05 | $8.05 | 1,235 |
| 2022-09-06 | $7.83 | $7.86 | $7.81 | $7.81 | $7.81 | 2,569 |
| 2022-09-02 | $8.17 | $8.39 | $7.97 | $7.97 | $7.97 | 22,944 |
| 2022-09-01 | $7.86 | $7.92 | $7.86 | $7.92 | $7.92 | 709 |
| 2022-08-31 | $8.19 | $8.19 | $7.85 | $7.85 | $7.85 | 2,408 |
| 2022-08-30 | $8.12 | $8.25 | $7.98 | $8.12 | $8.12 | 7,947 |
| 2022-08-29 | $8.16 | $8.30 | $8.16 | $8.20 | $8.20 | 45,335 |
| 2022-08-26 | $8.21 | $8.21 | $7.90 | $8.00 | $8.00 | 2,744 |
| 2022-08-25 | $8.20 | $8.22 | $8.19 | $8.21 | $8.21 | 4,404 |
| 2022-08-24 | $8.00 | $8.26 | $8.00 | $8.23 | $8.23 | 2,006 |
| 2022-08-23 | $8.11 | $8.19 | $8.11 | $8.13 | $8.13 | 2,421 |
| 2022-08-22 | $7.98 | $7.98 | $7.95 | $7.96 | $7.96 | 4,074 |
| 2022-08-19 | $8.38 | $8.38 | $8.36 | $8.36 | $8.36 | 537 |
| 2022-08-18 | $8.54 | $8.62 | $8.54 | $8.62 | $8.62 | 1,278 |
| 2022-08-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 121 |
| 2022-08-16 | $8.99 | $9.01 | $8.70 | $8.90 | $8.90 | 3,620 |
| 2022-08-15 | $9.01 | $9.02 | $8.83 | $8.90 | $8.90 | 1,617 |
| 2022-08-12 | $8.86 | $9.24 | $8.86 | $9.24 | $9.24 | 855 |
| 2022-08-11 | $9.05 | $9.22 | $9.04 | $9.04 | $9.04 | 1,382 |
| 2022-08-10 | $8.91 | $9.00 | $8.91 | $9.00 | $9.00 | 3,415 |
| 2022-08-09 | $8.59 | $8.91 | $8.57 | $8.80 | $8.80 | 1,920 |
| 2022-08-08 | $8.90 | $8.91 | $8.84 | $8.86 | $8.86 | 6,583 |
| 2022-08-05 | $8.90 | $8.91 | $8.42 | $8.91 | $8.91 | 2,020 |
| 2022-08-04 | $8.99 | $8.99 | $8.56 | $8.91 | $8.91 | 3,017 |
| 2022-08-03 | $8.82 | $8.82 | $8.66 | $8.82 | $8.82 | 886 |
| 2022-08-02 | $8.91 | $8.91 | $8.62 | $8.62 | $8.62 | 6,504 |
| 2022-08-01 | $8.92 | $8.92 | $8.69 | $8.92 | $8.92 | 5,377 |
| 2022-07-29 | $8.77 | $8.92 | $8.77 | $8.92 | $8.92 | 2,736 |
| 2022-07-28 | $8.59 | $8.75 | $8.59 | $8.75 | $8.75 | 5,300 |
| 2022-07-27 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 63 |
| 2022-07-26 | $7.98 | $8.25 | $7.97 | $8.16 | $8.16 | 2,420 |
| 2022-07-25 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 124 |
| 2022-07-22 | $8.35 | $8.47 | $8.35 | $8.46 | $8.46 | 1,342 |
| 2022-07-21 | $8.58 | $8.63 | $8.54 | $8.60 | $8.60 | 2,328 |
| 2022-07-20 | $8.64 | $8.64 | $8.22 | $8.22 | $8.22 | 1,895 |
| 2022-07-19 | $8.38 | $8.45 | $8.37 | $8.45 | $8.45 | 677 |
| 2022-07-18 | $8.47 | $8.47 | $8.12 | $8.16 | $8.16 | 7,207 |
| 2022-07-15 | $7.61 | $7.97 | $7.61 | $7.97 | $7.97 | 779 |
| 2022-07-14 | $7.45 | $7.64 | $7.45 | $7.64 | $7.64 | 726 |
| 2022-07-13 | $8.00 | $8.00 | $7.63 | $7.78 | $7.78 | 2,736 |
| 2022-07-12 | $7.77 | $7.85 | $7.77 | $7.77 | $7.77 | 1,239 |
| 2022-07-11 | $7.74 | $7.92 | $7.74 | $7.92 | $7.92 | 1,427 |
| 2022-07-08 | $8.20 | $8.20 | $8.14 | $8.18 | $8.18 | 1,667 |
| 2022-07-07 | $8.06 | $8.09 | $8.01 | $8.05 | $8.05 | 1,544 |
| 2022-07-06 | $7.68 | $7.95 | $7.46 | $7.87 | $7.87 | 2,573 |
| 2022-07-05 | $7.90 | $7.90 | $7.62 | $7.62 | $7.62 | 2,246 |
| 2022-07-01 | $8.06 | $8.22 | $7.92 | $8.03 | $8.03 | 3,409 |
| 2022-06-30 | $8.00 | $8.25 | $8.00 | $8.25 | $8.25 | 3,385 |
| 2022-06-29 | $8.45 | $8.45 | $8.00 | $8.00 | $8.00 | 1,365 |
| 2022-06-28 | $8.67 | $8.67 | $8.50 | $8.50 | $8.50 | 1,169 |
| 2022-06-27 | $8.61 | $8.84 | $8.61 | $8.66 | $8.66 | 982 |
| 2022-06-24 | $8.44 | $8.51 | $8.44 | $8.51 | $8.51 | 706 |
| 2022-06-23 | $8.48 | $8.48 | $8.23 | $8.23 | $8.23 | 1,261 |
| 2022-06-22 | $8.40 | $8.43 | $8.25 | $8.42 | $8.42 | 2,246 |
| 2022-06-21 | $8.69 | $8.69 | $8.64 | $8.64 | $8.64 | 1,521 |
| 2022-06-17 | $8.58 | $8.58 | $8.45 | $8.45 | $8.45 | 1,120 |
| 2022-06-16 | $8.59 | $8.87 | $8.59 | $8.71 | $8.71 | 2,320 |
| 2022-06-15 | $9.20 | $9.38 | $9.17 | $9.38 | $9.38 | 3,630 |
| 2022-06-14 | $9.06 | $9.06 | $8.95 | $9.04 | $9.04 | 744 |
| 2022-06-13 | $9.19 | $9.35 | $8.97 | $9.12 | $9.12 | 1,454 |
| 2022-06-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 154 |
| 2022-06-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 301 |
| 2022-06-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 161 |
| 2022-06-07 | $9.85 | $9.90 | $9.84 | $9.90 | $9.90 | 3,557 |
| 2022-06-06 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 3,252 |
| 2022-06-03 | $10.17 | $10.17 | $10.02 | $10.14 | $10.14 | 6,455 |
| 2022-06-02 | $9.86 | $10.22 | $9.86 | $10.09 | $10.09 | 7,472 |
| 2022-06-01 | $9.78 | $9.78 | $9.71 | $9.71 | $9.71 | 595 |
| 2022-05-31 | $9.51 | $9.85 | $9.51 | $9.85 | $9.85 | 1,312 |
| 2022-05-27 | $9.76 | $9.92 | $9.76 | $9.80 | $9.80 | 527 |
| 2022-05-26 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 188 |
| 2022-05-25 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 468 |
| 2022-05-24 | $9.35 | $9.46 | $9.35 | $9.46 | $9.46 | 10,668 |
| 2022-05-23 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 2,069 |
| 2022-05-20 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 1,120 |
| 2022-05-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 367 |
| 2022-05-18 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 38 |
| 2022-05-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 184 |
| 2022-05-16 | $9.76 | $9.84 | $9.76 | $9.84 | $9.60 | 4,814 |
| 2022-05-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.42 | 3,000 |
| 2022-05-12 | $9.57 | $9.57 | $9.31 | $9.44 | $9.21 | 4,417 |
| 2022-05-11 | $9.71 | $9.71 | $9.57 | $9.57 | $9.33 | 554 |
| 2022-05-10 | $9.94 | $9.98 | $9.75 | $9.75 | $9.51 | 6,532 |
| 2022-05-09 | $9.64 | $9.64 | $9.64 | $9.64 | $9.40 | 395 |
| 2022-05-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.49 | 4,034 |
| 2022-05-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 329 |
| 2022-05-04 | $9.98 | $10.00 | $9.98 | $10.00 | $9.75 | 9,390 |
| 2022-05-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.10 | 83 |
| 2022-05-02 | $9.43 | $9.43 | $9.33 | $9.33 | $9.10 | 1,334 |
| 2022-04-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.02 | 159 |
| 2022-04-28 | $9.38 | $9.46 | $9.25 | $9.25 | $9.02 | 1,955 |
| 2022-04-27 | $9.07 | $9.23 | $9.07 | $9.20 | $8.97 | 1,762 |
| 2022-04-26 | $9.57 | $9.57 | $9.57 | $9.57 | $9.33 | 595 |
| 2022-04-25 | $9.57 | $9.57 | $9.57 | $9.57 | $9.33 | 595 |
| 2022-04-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.72 | 269 |
| 2022-04-21 | $9.90 | $9.90 | $9.78 | $9.78 | $9.53 | 1,241 |
| 2022-04-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.41 | 218 |
| 2022-04-19 | $9.66 | $9.66 | $9.66 | $9.66 | $9.42 | 127 |
| 2022-04-18 | $9.65 | $9.66 | $9.64 | $9.66 | $9.42 | 725 |
| 2022-04-14 | $9.47 | $9.47 | $9.37 | $9.37 | $9.14 | 725 |
| 2022-04-13 | $9.26 | $9.52 | $9.26 | $9.52 | $9.28 | 350 |
| 2022-04-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.31 | 197 |
| 2022-04-11 | $9.69 | $9.69 | $9.47 | $9.52 | $9.28 | 3,104 |
| 2022-04-08 | $9.25 | $9.25 | $9.23 | $9.23 | $9.00 | 757 |
| 2022-04-07 | $9.64 | $9.64 | $9.21 | $9.21 | $8.98 | 325 |
| 2022-04-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.55 | 0 |
| 2022-04-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.55 | 189 |
| 2022-04-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.55 | 831 |
| 2022-04-01 | $9.87 | $10.09 | $9.87 | $10.03 | $9.78 | 1,405 |
| 2022-03-31 | $10.24 | $10.24 | $10.24 | $10.24 | $9.99 | 2,043 |
| 2022-03-30 | $10.82 | $10.82 | $10.82 | $10.82 | $10.55 | 68 |
| 2022-03-29 | $10.74 | $10.82 | $10.74 | $10.82 | $10.55 | 471 |
| 2022-03-28 | $10.21 | $10.21 | $10.11 | $10.11 | $9.86 | 905 |
| 2022-03-25 | $10.40 | $10.40 | $9.98 | $9.98 | $9.73 | 912 |
| 2022-03-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.14 | 10 |
| 2022-03-23 | $10.58 | $10.58 | $10.31 | $10.40 | $10.14 | 1,672 |
| 2022-03-22 | $10.52 | $10.54 | $10.50 | $10.50 | $10.24 | 428 |
| 2022-03-21 | $10.54 | $10.54 | $10.50 | $10.50 | $10.24 | 428 |
| 2022-03-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.47 | 31 |
| 2022-03-17 | $10.74 | $10.74 | $10.74 | $10.74 | $10.47 | 286 |
| 2022-03-16 | $10.37 | $10.63 | $10.37 | $10.63 | $10.37 | 883 |
| 2022-03-15 | $9.90 | $10.05 | $9.90 | $9.98 | $9.73 | 527 |
| 2022-03-14 | $10.07 | $10.30 | $10.07 | $10.25 | $10.00 | 797 |
| 2022-03-11 | $10.01 | $10.01 | $9.87 | $9.87 | $9.63 | 858 |
| 2022-03-10 | $9.74 | $9.74 | $9.70 | $9.70 | $9.46 | 637 |
| 2022-03-09 | $9.63 | $10.19 | $9.62 | $10.19 | $9.94 | 5,690 |
| 2022-03-08 | $9.02 | $9.15 | $8.75 | $8.75 | $8.53 | 2,034 |
| 2022-03-07 | $9.00 | $9.04 | $8.80 | $8.98 | $8.75 | 4,325 |
| 2022-03-04 | $9.55 | $9.55 | $9.01 | $9.15 | $8.92 | 17,045 |
| 2022-03-03 | $10.26 | $10.41 | $10.24 | $10.41 | $10.15 | 2,311 |
| 2022-03-02 | $10.48 | $10.54 | $10.35 | $10.35 | $10.09 | 3,969 |
| 2022-03-01 | $10.59 | $10.59 | $10.41 | $10.56 | $10.30 | 2,047 |
| 2022-02-28 | $11.00 | $11.24 | $10.99 | $11.24 | $10.96 | 2,037 |
| 2022-02-25 | $11.36 | $11.68 | $11.36 | $11.68 | $11.39 | 810 |
| 2022-02-24 | $10.97 | $10.98 | $10.90 | $10.91 | $10.64 | 1,765 |
| 2022-02-23 | $11.70 | $11.70 | $11.70 | $11.70 | $11.41 | 1,197 |
| 2022-02-22 | $11.76 | $11.76 | $11.76 | $11.76 | $11.47 | 335 |
| 2022-02-18 | $12.17 | $12.17 | $11.87 | $11.87 | $11.58 | 200 |
| 2022-02-17 | $12.28 | $12.28 | $12.28 | $12.28 | $11.98 | 0 |
| 2022-02-16 | $12.28 | $12.28 | $12.28 | $12.28 | $11.98 | 10 |
| 2022-02-15 | $12.12 | $12.28 | $12.12 | $12.28 | $11.98 | 1,170 |
| 2022-02-14 | $12.41 | $12.41 | $12.41 | $12.41 | $12.10 | 0 |
| 2022-02-11 | $12.50 | $12.50 | $12.41 | $12.41 | $12.10 | 1,711 |
| 2022-02-10 | $12.58 | $12.58 | $12.58 | $12.58 | $12.27 | 535 |
| 2022-02-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.08 | 99 |
| 2022-02-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.08 | 100 |
| 2022-02-07 | $12.21 | $12.37 | $12.21 | $12.37 | $12.06 | 582 |
| 2022-02-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.29 | 106 |
| 2022-02-03 | $12.18 | $12.18 | $12.18 | $12.18 | $11.88 | 209 |
| 2022-02-02 | $12.16 | $12.53 | $12.16 | $12.53 | $12.22 | 721 |
| 2022-02-01 | $11.90 | $11.90 | $11.89 | $11.89 | $11.60 | 1,323 |
| 2022-01-31 | $12.23 | $12.23 | $12.23 | $12.23 | $11.93 | 380 |
| 2022-01-28 | $12.26 | $12.26 | $11.66 | $11.66 | $11.37 | 333 |
| 2022-01-27 | $12.51 | $12.51 | $12.27 | $12.27 | $11.97 | 455 |
| 2022-01-26 | $11.61 | $11.61 | $11.61 | $11.61 | $11.32 | 183 |
| 2022-01-25 | $11.75 | $12.79 | $11.61 | $11.61 | $11.32 | 11,200 |
| 2022-01-24 | $12.12 | $12.26 | $11.60 | $11.80 | $11.51 | 3,725 |
| 2022-01-21 | $12.64 | $12.64 | $12.15 | $12.54 | $12.23 | 2,810 |
| 2022-01-20 | $12.78 | $12.79 | $12.69 | $12.77 | $12.45 | 3,404 |
| 2022-01-19 | $12.32 | $12.79 | $12.32 | $12.79 | $12.47 | 1,689 |
| 2022-01-18 | $11.83 | $12.15 | $11.83 | $12.01 | $11.71 | 1,144 |
| 2022-01-14 | $12.04 | $12.04 | $12.04 | $12.04 | $11.74 | 60 |
| 2022-01-13 | $12.04 | $12.04 | $12.04 | $12.04 | $11.74 | 212 |
| 2022-01-12 | $12.15 | $12.15 | $12.15 | $12.15 | $11.68 | 8 |
| 2022-01-11 | $12.04 | $12.15 | $12.04 | $12.15 | $11.68 | 1,000 |
| 2022-01-10 | $11.99 | $11.99 | $11.99 | $11.99 | $11.53 | 0 |
| 2022-01-07 | $11.79 | $11.99 | $11.79 | $11.99 | $11.53 | 41,849 |
| 2022-01-06 | $12.02 | $12.02 | $11.79 | $11.79 | $11.34 | 4,122 |
| 2022-01-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.55 | 250 |
| 2022-01-04 | $11.79 | $11.79 | $11.79 | $11.79 | $11.34 | 0 |
| 2022-01-03 | $11.79 | $11.79 | $11.79 | $11.79 | $11.34 | 10 |
| 2021-12-31 | $11.50 | $11.79 | $11.50 | $11.79 | $11.34 | 868 |
| 2021-12-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.06 | 133 |
| 2021-12-29 | $11.92 | $11.92 | $11.47 | $11.47 | $11.03 | 1,071 |
| 2021-12-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.35 | 101 |
| 2021-12-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.35 | 38 |
| 2021-12-23 | $11.64 | $11.80 | $11.64 | $11.80 | $11.35 | 544 |
| 2021-12-22 | $11.54 | $11.54 | $11.54 | $11.54 | $11.10 | 404 |
| 2021-12-21 | $11.17 | $11.49 | $11.17 | $11.49 | $11.05 | 396 |
| 2021-12-20 | $10.84 | $11.06 | $10.80 | $10.80 | $10.39 | 1,631 |
| 2021-12-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.55 | 0 |
| 2021-12-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.55 | 100 |
| 2021-12-15 | $10.90 | $10.90 | $10.84 | $10.84 | $10.43 | 1,380 |
| 2021-12-14 | $11.24 | $11.24 | $11.24 | $11.24 | $10.80 | 298 |
| 2021-12-13 | $11.50 | $11.50 | $11.17 | $11.17 | $10.74 | 1,871 |
| 2021-12-10 | $11.40 | $11.40 | $11.40 | $11.40 | $10.96 | 1,019 |
| 2021-12-09 | $11.35 | $11.46 | $11.35 | $11.46 | $11.02 | 4,263 |
| 2021-12-08 | $11.49 | $11.49 | $11.46 | $11.46 | $11.02 | 1,563 |
| 2021-12-07 | $11.46 | $11.46 | $11.46 | $11.46 | $11.02 | 300 |
| 2021-12-06 | $11.42 | $11.42 | $11.42 | $11.42 | $10.99 | 91 |
| 2021-12-03 | $11.07 | $11.42 | $11.07 | $11.42 | $10.99 | 648 |
| 2021-12-02 | $11.29 | $11.29 | $11.08 | $11.08 | $10.66 | 717 |
| 2021-12-01 | $11.09 | $11.09 | $11.09 | $11.09 | $10.67 | 619 |
| 2021-11-30 | $10.91 | $10.91 | $10.91 | $10.91 | $10.49 | 161 |
| 2021-11-29 | $11.34 | $11.53 | $11.34 | $11.53 | $11.09 | 1,744 |
| 2021-11-26 | $11.30 | $11.30 | $11.30 | $11.30 | $10.87 | 516 |
| 2021-11-24 | $11.54 | $11.54 | $11.54 | $11.54 | $11.10 | 156 |
| 2021-11-23 | $11.94 | $11.94 | $11.76 | $11.76 | $11.31 | 849 |
| 2021-11-22 | $11.74 | $11.92 | $11.59 | $11.59 | $11.15 | 901 |
| 2021-11-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 62 |
| 2021-11-18 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 40 |
| 2021-11-17 | $12.10 | $12.10 | $11.60 | $12.05 | $11.59 | 2,070 |
| 2021-11-16 | $12.12 | $12.33 | $11.88 | $11.88 | $11.43 | 1,354 |
| 2021-11-15 | $12.12 | $12.12 | $11.85 | $12.00 | $11.54 | 919 |
| 2021-11-12 | $12.08 | $12.08 | $12.08 | $12.08 | $11.62 | 288 |
| 2021-11-11 | $11.91 | $11.91 | $11.91 | $11.91 | $11.45 | 540 |
| 2021-11-10 | $12.10 | $12.10 | $11.79 | $11.99 | $11.53 | 731 |
| 2021-11-09 | $12.14 | $12.14 | $11.73 | $12.00 | $11.54 | 631 |
| 2021-11-08 | $12.00 | $12.00 | $11.77 | $11.77 | $11.32 | 1,030 |
| 2021-11-05 | $12.07 | $12.07 | $11.80 | $11.80 | $11.35 | 729 |
| 2021-11-04 | $12.14 | $12.14 | $12.05 | $12.05 | $11.58 | 413 |
| 2021-11-03 | $12.29 | $12.29 | $11.86 | $12.06 | $11.60 | 1,283 |
| 2021-11-02 | $11.80 | $12.11 | $11.80 | $12.11 | $11.65 | 9,513 |
| 2021-11-01 | $12.15 | $12.15 | $11.66 | $11.66 | $11.21 | 4,120 |
| 2021-10-29 | $11.90 | $12.18 | $11.90 | $12.17 | $11.70 | 7,836 |
| 2021-10-28 | $12.10 | $12.38 | $11.82 | $12.04 | $11.58 | 8,277 |
| 2021-10-27 | $12.00 | $12.26 | $11.89 | $11.89 | $11.43 | 17,927 |
| 2021-10-26 | $12.03 | $12.23 | $12.03 | $12.03 | $11.57 | 7,698 |
| 2021-10-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.54 | 2,780 |
| 2021-10-22 | $11.96 | $12.16 | $11.96 | $11.96 | $11.50 | 1,812 |
| 2021-10-21 | $12.11 | $12.11 | $12.11 | $12.11 | $11.64 | 294 |
| 2021-10-20 | $12.07 | $12.07 | $12.07 | $12.07 | $11.61 | 230 |
| 2021-10-19 | $12.11 | $12.11 | $12.11 | $12.11 | $11.65 | 612 |
| 2021-10-18 | $11.71 | $12.14 | $11.71 | $12.14 | $11.68 | 725 |
| 2021-10-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.44 | 730 |
| 2021-10-14 | $12.26 | $12.26 | $11.92 | $11.92 | $11.46 | 615 |
| 2021-10-13 | $11.97 | $11.97 | $11.86 | $11.86 | $11.41 | 320 |
| 2021-10-12 | $11.80 | $11.84 | $11.80 | $11.84 | $11.39 | 560 |
| 2021-10-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.40 | 534 |
| 2021-10-08 | $11.78 | $11.78 | $11.78 | $11.78 | $11.33 | 2,396 |
| 2021-10-07 | $11.79 | $12.00 | $11.71 | $11.71 | $11.26 | 1,271 |
| 2021-10-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.11 | 2,670 |
| 2021-10-05 | $12.06 | $12.06 | $11.90 | $11.90 | $11.44 | 1,080 |
| 2021-10-04 | $11.97 | $11.97 | $11.97 | $11.97 | $11.51 | 351 |
| 2021-10-01 | $12.01 | $12.44 | $11.91 | $11.93 | $11.47 | 1,865 |
| 2021-09-30 | $12.67 | $12.71 | $12.06 | $12.06 | $11.60 | 2,198 |
| 2021-09-29 | $12.51 | $12.51 | $12.50 | $12.50 | $12.02 | 48,163 |
| 2021-09-28 | $12.87 | $12.87 | $12.34 | $12.60 | $12.12 | 19,888 |
| 2021-09-27 | $12.56 | $12.64 | $12.49 | $12.64 | $12.16 | 7,425 |
| 2021-09-24 | $12.52 | $12.52 | $12.41 | $12.41 | $11.93 | 16,040 |
| 2021-09-23 | $12.51 | $12.56 | $12.51 | $12.56 | $12.08 | 11,683 |
| 2021-09-22 | $12.45 | $12.53 | $12.45 | $12.53 | $12.05 | 3,489 |
| 2021-09-21 | $12.24 | $12.24 | $12.23 | $12.23 | $11.76 | 417 |
| 2021-09-20 | $12.08 | $12.08 | $11.97 | $11.97 | $11.51 | 2,645 |
| 2021-09-17 | $12.41 | $12.41 | $12.22 | $12.22 | $11.75 | 618 |
| 2021-09-16 | $12.76 | $12.77 | $12.76 | $12.77 | $12.28 | 528 |
| 2021-09-15 | $13.40 | $13.40 | $13.40 | $13.40 | $12.89 | 50 |
| 2021-09-14 | $13.40 | $13.40 | $13.40 | $13.40 | $12.89 | 155 |
| 2021-09-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.50 | 0 |
| 2021-09-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.50 | 330 |
| 2021-09-09 | $13.01 | $13.01 | $13.01 | $13.01 | $12.51 | 0 |
| 2021-09-08 | $13.01 | $13.01 | $13.01 | $13.01 | $12.51 | 0 |
Solvay SA ADR (SLVYY) News Headlines
Recent Solvay SA ADR (SLVYY) News
Similar Companies to Solvay SA ADR (SLVYY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |