Valneva SE (VALN) Exchange: NASDAQ
Data as of Dec. 7, 2022
$14.16 ($0.40) 2.87%
Valneva SE - Daily Information
Click for more stock information on Valneva SE.| Daily Information | Data |
|---|---|
| Date | Dec. 7, 2022 |
| Open | $13.93 |
| Previous Close | $14.16 |
| High | $14.25 |
| Low | $13.80 |
| Adjusted Open | $13.93 |
| Previous Adjusted Close | $14.16 |
| Adjusted High | $14.25 |
| Adjusted Low | $13.80 |
Invest in Valneva SE (VALN)
Key People Valneva SE
| Employee | Position |
|---|---|
| Frédéric Grimaud | Chairman-Supervisory Board |
| Thomas Lingelbach | Co-President & Chief Executive Officer |
| Franck Charles Marie Grimaud | Co-President & Chief Business Officer |
| Perry Denis Celentano | Chief Operating Officer |
| Peter Buhler | Chief Financial Officer & Director |
| Juan Carlos Jaramillo | Chief Medical Officer |
| Michael Möhlen | Vice President-Technical Development |
| Andreas Meinke | VP-Preclinical & Translational Research |
| Vincent Dequenne | Senior Vice President-Operations |
| Jason Golan | Vice President-Commercial Operations |
| Klaus Schwamborn | Vice President-Discovery Research & Innovation |
| Olivier Jankowitsch | Vice President-Global Supply Operations |
| Manfred Tiefenbacher | Vice President-Finance |
| Sharon E. Tetlow | Member-Supervisory Board |
| Johanna Willemina Pattenier | Member-Supervisory Board |
| Laetitia Bachelot-Fontaine | Head-Investor Relations & Corporate Communications |
| Gerald Strohmaier | Head-Human Resources |
| Frédéric Jacotot | Secretary & General Counsel |
| James R. Sulat | Vice Chairman-Supervisory Board |
| Anne-Marie Graffin | Member-Supervisory Board |
Company Profile Valneva SE
Exchange: NASDAQ
IPO Date: May 5, 2021
Employees: 700
Sector: Healthcare
Industry: Biotechnology
Website: Valneva SE Website
Address: 6 rue Alain Bombard, Saint-Herblain, France, 44800
Historical Stock Data for Valneva SE (VALN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | $13.93 | $14.25 | $13.80 | $14.16 | $14.16 | 3,897 |
| 2022-12-01 | $13.55 | $14.45 | $13.48 | $13.76 | $13.76 | 10,908 |
| 2022-11-30 | $12.58 | $13.53 | $12.58 | $12.79 | $12.79 | 6,722 |
| 2022-11-29 | $12.65 | $12.75 | $12.47 | $12.75 | $12.75 | 1,710 |
| 2022-11-28 | $13.50 | $13.51 | $12.23 | $13.42 | $13.42 | 2,089 |
| 2022-11-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 252 |
| 2022-11-23 | $13.57 | $13.60 | $13.50 | $13.50 | $13.50 | 3,614 |
| 2022-11-22 | $14.18 | $14.18 | $14.07 | $14.12 | $14.12 | 1,576 |
| 2022-11-21 | $13.93 | $13.93 | $13.61 | $13.61 | $13.61 | 9,202 |
| 2022-11-18 | $14.23 | $14.87 | $14.23 | $14.87 | $14.87 | 1,263 |
| 2022-11-17 | $13.85 | $13.95 | $13.68 | $13.68 | $13.68 | 1,242 |
| 2022-11-16 | $14.19 | $14.19 | $13.77 | $14.05 | $14.05 | 2,053 |
| 2022-11-15 | $14.40 | $14.99 | $13.73 | $14.54 | $14.54 | 5,252 |
| 2022-11-14 | $14.32 | $14.47 | $14.32 | $14.47 | $14.47 | 1,047 |
| 2022-11-11 | $13.74 | $14.36 | $13.74 | $14.16 | $14.16 | 2,099 |
| 2022-11-10 | $13.97 | $14.10 | $13.54 | $13.60 | $13.60 | 3,249 |
| 2022-11-09 | $13.06 | $13.32 | $13.00 | $13.29 | $13.29 | 6,136 |
| 2022-11-08 | $13.19 | $13.65 | $13.01 | $13.65 | $13.65 | 1,756 |
| 2022-11-07 | $13.03 | $13.44 | $13.03 | $13.40 | $13.40 | 5,433 |
| 2022-11-04 | $13.62 | $13.62 | $13.00 | $13.03 | $13.03 | 13,974 |
| 2022-11-03 | $13.03 | $13.68 | $12.88 | $13.44 | $13.44 | 6,973 |
| 2022-11-02 | $13.48 | $14.84 | $13.48 | $13.98 | $13.98 | 6,701 |
| 2022-11-01 | $13.69 | $13.90 | $13.49 | $13.49 | $13.49 | 2,300 |
| 2022-10-31 | $13.36 | $13.56 | $12.69 | $13.30 | $13.30 | 5,189 |
| 2022-10-28 | $13.25 | $13.25 | $13.05 | $13.05 | $13.05 | 3,225 |
| 2022-10-27 | $13.29 | $13.38 | $13.29 | $13.37 | $13.37 | 1,433 |
| 2022-10-26 | $13.19 | $13.56 | $13.10 | $13.48 | $13.48 | 2,022 |
| 2022-10-25 | $12.85 | $13.39 | $12.51 | $13.35 | $13.35 | 6,220 |
| 2022-10-24 | $12.80 | $13.45 | $12.80 | $13.45 | $13.45 | 4,470 |
| 2022-10-21 | $12.39 | $12.49 | $12.39 | $12.47 | $12.47 | 3,333 |
| 2022-10-20 | $12.23 | $12.69 | $12.23 | $12.69 | $12.69 | 4,942 |
| 2022-10-19 | $12.10 | $12.21 | $12.02 | $12.09 | $12.09 | 1,761 |
| 2022-10-18 | $13.29 | $13.29 | $12.27 | $12.77 | $12.77 | 7,228 |
| 2022-10-17 | $12.79 | $13.60 | $12.73 | $12.88 | $12.88 | 6,260 |
| 2022-10-14 | $12.27 | $12.47 | $11.97 | $12.24 | $12.24 | 2,503 |
| 2022-10-13 | $11.72 | $12.46 | $11.53 | $11.53 | $11.53 | 7,612 |
| 2022-10-12 | $11.90 | $12.33 | $11.60 | $11.60 | $11.60 | 1,454 |
| 2022-10-11 | $11.84 | $12.00 | $10.80 | $11.90 | $11.90 | 7,861 |
| 2022-10-10 | $11.65 | $12.00 | $11.65 | $11.85 | $11.85 | 9,265 |
| 2022-10-07 | $11.59 | $11.60 | $11.25 | $11.31 | $11.31 | 3,392 |
| 2022-10-06 | $11.06 | $11.74 | $11.06 | $11.54 | $11.54 | 5,421 |
| 2022-10-05 | $11.12 | $11.53 | $10.88 | $11.53 | $11.53 | 4,669 |
| 2022-10-04 | $11.14 | $11.80 | $10.96 | $11.80 | $11.80 | 6,623 |
| 2022-10-03 | $10.35 | $10.38 | $10.21 | $10.38 | $10.38 | 37,071 |
| 2022-09-30 | $10.24 | $10.38 | $10.10 | $10.10 | $10.10 | 9,492 |
| 2022-09-29 | $10.02 | $10.02 | $9.77 | $9.80 | $9.80 | 7,937 |
| 2022-09-28 | $11.00 | $11.61 | $10.86 | $11.24 | $11.24 | 4,168 |
| 2022-09-27 | $11.00 | $11.00 | $10.59 | $10.59 | $10.59 | 3,277 |
| 2022-09-26 | $11.40 | $11.41 | $11.01 | $11.01 | $11.01 | 3,819 |
| 2022-09-23 | $11.26 | $11.57 | $11.01 | $11.01 | $11.01 | 7,800 |
| 2022-09-22 | $12.01 | $12.65 | $11.46 | $11.66 | $11.66 | 8,758 |
| 2022-09-21 | $13.30 | $13.30 | $12.00 | $12.40 | $12.40 | 7,916 |
| 2022-09-20 | $13.15 | $13.49 | $13.15 | $13.49 | $13.49 | 3,495 |
| 2022-09-19 | $14.08 | $14.09 | $13.19 | $13.45 | $13.45 | 21,864 |
| 2022-09-16 | $16.33 | $16.66 | $16.30 | $16.61 | $16.61 | 2,076 |
| 2022-09-15 | $16.77 | $17.10 | $16.77 | $17.07 | $17.07 | 2,142 |
| 2022-09-14 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 842 |
| 2022-09-13 | $16.87 | $17.00 | $16.64 | $16.94 | $16.94 | 5,560 |
| 2022-09-12 | $17.34 | $17.75 | $17.00 | $17.72 | $17.72 | 3,923 |
| 2022-09-09 | $17.22 | $17.38 | $17.00 | $17.24 | $17.24 | 10,175 |
| 2022-09-08 | $16.48 | $16.90 | $16.41 | $16.60 | $16.60 | 3,694 |
| 2022-09-07 | $15.96 | $16.75 | $15.96 | $16.26 | $16.26 | 2,088 |
| 2022-09-06 | $16.37 | $16.49 | $15.78 | $15.98 | $15.98 | 7,197 |
| 2022-09-02 | $16.72 | $17.25 | $16.72 | $17.25 | $17.25 | 1,432 |
| 2022-09-01 | $18.00 | $18.00 | $16.00 | $16.82 | $16.82 | 22,566 |
| 2022-08-31 | $18.64 | $18.68 | $18.59 | $18.59 | $18.59 | 1,085 |
| 2022-08-30 | $18.98 | $19.92 | $18.70 | $18.70 | $18.70 | 2,642 |
| 2022-08-29 | $18.49 | $19.19 | $18.29 | $18.29 | $18.29 | 7,840 |
| 2022-08-26 | $19.27 | $19.27 | $18.00 | $18.03 | $18.03 | 8,115 |
| 2022-08-25 | $19.80 | $19.84 | $18.83 | $19.14 | $19.14 | 11,005 |
| 2022-08-24 | $19.20 | $19.31 | $19.14 | $19.19 | $19.19 | 4,052 |
| 2022-08-23 | $19.20 | $19.65 | $18.76 | $18.92 | $18.92 | 13,841 |
| 2022-08-22 | $19.45 | $19.96 | $19.11 | $19.11 | $19.11 | 8,051 |
| 2022-08-19 | $20.00 | $20.36 | $19.24 | $19.63 | $19.63 | 13,012 |
| 2022-08-18 | $21.02 | $21.02 | $19.60 | $20.58 | $20.58 | 15,656 |
| 2022-08-17 | $20.58 | $20.79 | $20.30 | $20.79 | $20.79 | 4,196 |
| 2022-08-16 | $22.20 | $22.20 | $20.74 | $20.93 | $20.93 | 13,906 |
| 2022-08-15 | $21.16 | $21.48 | $20.54 | $21.27 | $21.27 | 9,977 |
| 2022-08-12 | $20.74 | $21.67 | $20.57 | $20.57 | $20.57 | 18,361 |
| 2022-08-11 | $20.29 | $21.20 | $20.22 | $20.83 | $20.83 | 26,702 |
| 2022-08-10 | $21.32 | $22.00 | $20.81 | $21.42 | $21.42 | 43,450 |
| 2022-08-09 | $20.85 | $23.05 | $20.76 | $21.24 | $21.24 | 74,919 |
| 2022-08-08 | $20.50 | $20.68 | $20.23 | $20.23 | $20.23 | 9,968 |
| 2022-08-05 | $19.35 | $20.16 | $19.35 | $19.76 | $19.76 | 6,178 |
| 2022-08-04 | $19.97 | $20.22 | $19.43 | $20.22 | $20.22 | 4,820 |
| 2022-08-03 | $19.61 | $20.39 | $19.02 | $19.02 | $19.02 | 13,032 |
| 2022-08-02 | $19.57 | $19.88 | $19.57 | $19.84 | $19.84 | 2,839 |
| 2022-08-01 | $19.91 | $20.95 | $19.16 | $19.16 | $19.16 | 8,955 |
| 2022-07-29 | $19.52 | $20.24 | $19.51 | $20.24 | $20.24 | 1,845 |
| 2022-07-28 | $20.22 | $20.54 | $19.98 | $20.54 | $20.54 | 2,382 |
| 2022-07-27 | $20.22 | $20.38 | $20.01 | $20.35 | $20.35 | 4,927 |
| 2022-07-26 | $19.90 | $20.16 | $19.78 | $19.90 | $19.90 | 4,053 |
| 2022-07-25 | $20.19 | $20.19 | $19.41 | $19.41 | $19.41 | 3,876 |
| 2022-07-22 | $20.44 | $20.74 | $18.65 | $20.32 | $20.32 | 15,108 |
| 2022-07-21 | $19.61 | $21.15 | $19.54 | $20.28 | $20.28 | 41,807 |
| 2022-07-20 | $21.99 | $21.99 | $17.37 | $18.76 | $18.76 | 44,297 |
| 2022-07-19 | $20.92 | $22.59 | $20.40 | $21.38 | $21.38 | 4,445 |
| 2022-07-18 | $20.49 | $20.73 | $20.35 | $20.45 | $20.45 | 2,844 |
| 2022-07-15 | $20.37 | $20.62 | $20.10 | $20.25 | $20.25 | 4,182 |
| 2022-07-14 | $20.09 | $20.35 | $19.61 | $19.61 | $19.61 | 7,715 |
| 2022-07-13 | $20.00 | $21.00 | $19.86 | $20.88 | $20.88 | 12,378 |
| 2022-07-12 | $20.47 | $20.64 | $20.20 | $20.48 | $20.48 | 4,947 |
| 2022-07-11 | $21.31 | $21.59 | $21.04 | $21.30 | $21.30 | 4,910 |
| 2022-07-08 | $20.60 | $21.31 | $20.49 | $21.31 | $21.31 | 5,168 |
| 2022-07-07 | $20.91 | $21.95 | $20.91 | $21.51 | $21.51 | 9,357 |
| 2022-07-06 | $21.14 | $21.78 | $20.91 | $21.51 | $21.51 | 16,484 |
| 2022-07-05 | $21.84 | $23.75 | $21.63 | $23.35 | $23.35 | 30,157 |
| 2022-07-01 | $21.27 | $21.71 | $20.40 | $21.15 | $21.15 | 18,063 |
| 2022-06-30 | $22.78 | $22.78 | $21.68 | $22.70 | $22.70 | 23,444 |
| 2022-06-29 | $23.83 | $24.29 | $23.40 | $23.94 | $23.94 | 13,335 |
| 2022-06-28 | $25.01 | $25.29 | $23.81 | $24.23 | $24.23 | 37,425 |
| 2022-06-27 | $27.02 | $27.49 | $26.16 | $27.43 | $27.43 | 35,709 |
| 2022-06-24 | $28.82 | $29.67 | $26.42 | $27.27 | $27.27 | 122,567 |
| 2022-06-23 | $29.50 | $33.76 | $28.10 | $31.44 | $31.44 | 227,420 |
| 2022-06-22 | $24.95 | $25.58 | $24.63 | $24.85 | $24.85 | 57,935 |
| 2022-06-21 | $25.90 | $26.48 | $24.59 | $26.48 | $26.48 | 362,227 |
| 2022-06-17 | $16.09 | $16.59 | $13.71 | $13.71 | $13.71 | 74,783 |
| 2022-06-16 | $14.91 | $17.14 | $14.91 | $15.84 | $15.84 | 26,662 |
| 2022-06-15 | $15.38 | $16.37 | $15.20 | $15.62 | $15.62 | 20,679 |
| 2022-06-14 | $16.62 | $17.11 | $16.22 | $16.89 | $16.89 | 10,889 |
| 2022-06-13 | $16.41 | $16.67 | $15.88 | $16.12 | $16.12 | 18,126 |
| 2022-06-10 | $22.55 | $22.55 | $18.81 | $20.00 | $20.00 | 29,175 |
| 2022-06-09 | $24.00 | $24.04 | $23.50 | $23.50 | $23.50 | 5,118 |
| 2022-06-08 | $24.79 | $25.05 | $24.78 | $24.78 | $24.78 | 13,360 |
| 2022-06-07 | $23.50 | $24.82 | $23.39 | $24.76 | $24.76 | 9,473 |
| 2022-06-06 | $23.78 | $23.86 | $23.78 | $23.86 | $23.86 | 3,821 |
| 2022-06-03 | $23.84 | $23.84 | $23.45 | $23.45 | $23.45 | 1,455 |
| 2022-06-02 | $23.47 | $23.61 | $23.41 | $23.61 | $23.61 | 1,023 |
| 2022-06-01 | $24.60 | $24.60 | $23.13 | $23.15 | $23.15 | 1,583 |
| 2022-05-31 | $24.77 | $24.99 | $24.51 | $24.51 | $24.51 | 2,700 |
| 2022-05-27 | $24.14 | $24.71 | $24.00 | $24.41 | $24.41 | 7,388 |
| 2022-05-26 | $23.28 | $23.82 | $23.02 | $23.82 | $23.82 | 9,260 |
| 2022-05-25 | $22.79 | $23.33 | $22.79 | $23.33 | $23.33 | 3,838 |
| 2022-05-24 | $23.63 | $23.63 | $22.33 | $22.98 | $22.98 | 7,077 |
| 2022-05-23 | $24.49 | $24.50 | $23.05 | $24.12 | $24.12 | 10,403 |
| 2022-05-20 | $25.63 | $26.12 | $24.27 | $24.50 | $24.50 | 15,669 |
| 2022-05-19 | $23.24 | $25.55 | $23.24 | $24.83 | $24.83 | 28,980 |
| 2022-05-18 | $21.07 | $21.43 | $20.31 | $21.00 | $21.00 | 10,297 |
| 2022-05-17 | $21.47 | $22.00 | $21.01 | $21.67 | $21.67 | 18,510 |
| 2022-05-16 | $19.81 | $20.47 | $19.45 | $19.80 | $19.80 | 47,666 |
| 2022-05-13 | $24.41 | $24.91 | $24.31 | $24.91 | $24.91 | 9,432 |
| 2022-05-12 | $22.68 | $23.88 | $22.64 | $22.97 | $22.97 | 14,648 |
| 2022-05-11 | $24.15 | $24.27 | $22.88 | $23.05 | $23.05 | 10,028 |
| 2022-05-10 | $24.42 | $24.87 | $24.01 | $24.69 | $24.69 | 11,795 |
| 2022-05-09 | $25.11 | $25.29 | $24.21 | $24.25 | $24.25 | 5,969 |
| 2022-05-06 | $25.56 | $25.92 | $24.83 | $25.16 | $25.16 | 9,690 |
| 2022-05-05 | $26.30 | $26.30 | $24.12 | $24.20 | $24.20 | 12,022 |
| 2022-05-04 | $25.44 | $25.50 | $24.94 | $25.45 | $25.45 | 10,203 |
| 2022-05-03 | $25.85 | $25.96 | $25.30 | $25.86 | $25.86 | 3,556 |
| 2022-05-02 | $25.09 | $26.36 | $24.98 | $26.36 | $26.36 | 10,833 |
| 2022-04-29 | $25.86 | $26.79 | $25.41 | $26.03 | $26.03 | 18,146 |
| 2022-04-28 | $25.57 | $25.88 | $24.54 | $25.04 | $25.04 | 14,404 |
| 2022-04-27 | $26.60 | $27.09 | $25.94 | $26.23 | $26.23 | 9,941 |
| 2022-04-26 | $28.08 | $28.08 | $26.55 | $27.12 | $27.12 | 23,773 |
| 2022-04-25 | $27.36 | $28.90 | $27.22 | $28.40 | $28.40 | 49,663 |
| 2022-04-22 | $34.31 | $34.31 | $32.12 | $32.73 | $32.73 | 19,822 |
| 2022-04-21 | $34.74 | $34.81 | $32.90 | $32.90 | $32.90 | 15,617 |
| 2022-04-20 | $34.34 | $34.52 | $32.92 | $34.21 | $34.21 | 14,022 |
| 2022-04-19 | $35.42 | $35.72 | $34.97 | $35.49 | $35.49 | 19,019 |
| 2022-04-18 | $39.26 | $39.26 | $34.36 | $34.83 | $34.83 | 40,375 |
| 2022-04-14 | $36.39 | $40.70 | $34.76 | $37.57 | $37.57 | 166,048 |
| 2022-04-13 | $32.64 | $33.43 | $32.35 | $33.43 | $33.43 | 6,814 |
| 2022-04-12 | $33.09 | $33.27 | $32.40 | $32.40 | $32.40 | 10,901 |
| 2022-04-11 | $34.19 | $34.77 | $34.00 | $34.37 | $34.37 | 8,901 |
| 2022-04-08 | $34.21 | $34.30 | $33.62 | $33.62 | $33.62 | 3,920 |
| 2022-04-07 | $34.91 | $35.14 | $34.34 | $35.00 | $35.00 | 3,419 |
| 2022-04-06 | $34.84 | $35.66 | $34.47 | $35.05 | $35.05 | 8,790 |
| 2022-04-05 | $35.62 | $35.85 | $34.50 | $34.86 | $34.86 | 8,253 |
| 2022-04-04 | $36.50 | $37.83 | $36.40 | $36.98 | $36.98 | 10,334 |
| 2022-04-01 | $35.16 | $35.97 | $35.16 | $35.50 | $35.50 | 4,943 |
| 2022-03-31 | $34.85 | $35.10 | $33.88 | $34.30 | $34.30 | 5,610 |
| 2022-03-30 | $34.72 | $35.98 | $34.72 | $35.98 | $35.98 | 8,408 |
| 2022-03-29 | $34.48 | $35.19 | $34.22 | $35.00 | $35.00 | 10,860 |
| 2022-03-28 | $33.11 | $33.33 | $32.05 | $32.53 | $32.53 | 14,369 |
| 2022-03-25 | $36.39 | $36.40 | $34.59 | $34.91 | $34.91 | 18,095 |
| 2022-03-24 | $37.51 | $38.15 | $37.42 | $38.15 | $38.15 | 3,973 |
| 2022-03-23 | $37.65 | $37.89 | $37.04 | $37.87 | $37.87 | 5,525 |
| 2022-03-22 | $37.77 | $38.51 | $37.68 | $38.20 | $38.20 | 4,438 |
| 2022-03-21 | $37.34 | $37.58 | $36.73 | $37.25 | $37.25 | 6,364 |
| 2022-03-18 | $38.24 | $39.09 | $38.23 | $38.49 | $38.49 | 14,566 |
| 2022-03-17 | $37.25 | $39.38 | $37.25 | $39.33 | $39.33 | 16,350 |
| 2022-03-16 | $37.14 | $37.80 | $36.29 | $37.15 | $37.15 | 11,593 |
| 2022-03-15 | $36.50 | $36.67 | $35.66 | $35.66 | $35.66 | 4,437 |
| 2022-03-14 | $35.95 | $36.92 | $35.83 | $36.41 | $36.41 | 18,751 |
| 2022-03-11 | $34.62 | $34.93 | $33.27 | $33.74 | $33.74 | 14,420 |
| 2022-03-10 | $32.55 | $33.00 | $32.35 | $32.52 | $32.52 | 8,638 |
| 2022-03-09 | $31.73 | $33.21 | $31.73 | $33.21 | $33.21 | 7,370 |
| 2022-03-08 | $28.51 | $29.85 | $28.33 | $29.47 | $29.47 | 9,628 |
| 2022-03-07 | $28.83 | $28.83 | $26.68 | $27.00 | $27.00 | 18,962 |
| 2022-03-04 | $30.88 | $30.88 | $29.86 | $30.37 | $30.37 | 10,198 |
| 2022-03-03 | $33.67 | $33.67 | $31.86 | $32.79 | $32.79 | 17,842 |
| 2022-03-02 | $33.66 | $34.00 | $33.27 | $33.68 | $33.68 | 11,569 |
| 2022-03-01 | $34.18 | $35.30 | $33.50 | $34.15 | $34.15 | 15,772 |
| 2022-02-28 | $33.20 | $33.99 | $32.72 | $32.72 | $32.72 | 17,257 |
| 2022-02-25 | $33.17 | $34.30 | $32.98 | $33.41 | $33.41 | 5,425 |
| 2022-02-24 | $29.50 | $32.60 | $29.50 | $32.60 | $32.60 | 17,187 |
| 2022-02-23 | $34.28 | $34.28 | $32.31 | $33.74 | $33.74 | 14,673 |
| 2022-02-22 | $32.53 | $33.08 | $30.66 | $32.03 | $32.03 | 21,738 |
| 2022-02-18 | $34.01 | $34.24 | $32.37 | $33.61 | $33.61 | 11,652 |
| 2022-02-17 | $35.04 | $35.04 | $32.77 | $33.20 | $33.20 | 13,485 |
| 2022-02-16 | $34.93 | $35.20 | $34.36 | $34.94 | $34.94 | 12,091 |
| 2022-02-15 | $33.46 | $34.86 | $33.14 | $34.12 | $34.12 | 13,448 |
| 2022-02-14 | $32.80 | $32.90 | $31.80 | $31.80 | $31.80 | 15,680 |
| 2022-02-11 | $34.86 | $35.15 | $33.34 | $33.97 | $33.97 | 17,602 |
| 2022-02-10 | $34.50 | $35.52 | $34.43 | $34.52 | $34.52 | 11,318 |
| 2022-02-09 | $34.23 | $34.85 | $34.23 | $34.84 | $34.84 | 11,627 |
| 2022-02-08 | $34.67 | $34.67 | $33.20 | $34.31 | $34.31 | 25,095 |
| 2022-02-07 | $34.42 | $35.01 | $34.18 | $34.99 | $34.99 | 10,268 |
| 2022-02-04 | $33.99 | $34.28 | $33.28 | $34.06 | $34.06 | 21,645 |
| 2022-02-03 | $33.60 | $34.31 | $33.21 | $33.56 | $33.56 | 24,255 |
| 2022-02-02 | $34.83 | $35.24 | $34.15 | $34.47 | $34.47 | 10,035 |
| 2022-02-01 | $35.34 | $35.55 | $34.81 | $35.41 | $35.41 | 14,483 |
| 2022-01-31 | $33.73 | $34.51 | $33.55 | $34.07 | $34.07 | 29,057 |
| 2022-01-28 | $33.16 | $33.65 | $32.94 | $33.60 | $33.60 | 14,414 |
| 2022-01-27 | $32.92 | $33.25 | $32.11 | $32.42 | $32.42 | 32,589 |
| 2022-01-26 | $34.80 | $34.80 | $32.78 | $33.42 | $33.42 | 60,216 |
| 2022-01-25 | $32.45 | $36.62 | $31.92 | $33.71 | $33.71 | 395,568 |
| 2022-01-24 | $32.37 | $32.68 | $30.77 | $31.65 | $31.65 | 113,386 |
| 2022-01-21 | $36.11 | $36.17 | $34.83 | $35.35 | $35.35 | 82,640 |
| 2022-01-20 | $38.37 | $38.76 | $36.90 | $37.66 | $37.66 | 296,441 |
| 2022-01-19 | $30.43 | $49.40 | $30.26 | $47.52 | $47.52 | 1,030,562 |
| 2022-01-18 | $35.91 | $36.20 | $32.74 | $32.77 | $32.77 | 62,796 |
| 2022-01-14 | $36.69 | $37.85 | $36.69 | $37.44 | $37.44 | 21,802 |
| 2022-01-13 | $38.90 | $38.91 | $37.60 | $37.67 | $37.67 | 21,212 |
| 2022-01-12 | $39.74 | $39.74 | $38.66 | $39.48 | $39.48 | 11,466 |
| 2022-01-11 | $39.80 | $40.36 | $39.32 | $40.12 | $40.12 | 32,200 |
| 2022-01-10 | $36.68 | $37.38 | $36.25 | $37.38 | $37.38 | 26,750 |
| 2022-01-07 | $39.88 | $40.15 | $39.33 | $39.90 | $39.90 | 27,497 |
| 2022-01-06 | $38.93 | $39.83 | $38.37 | $39.33 | $39.33 | 29,680 |
| 2022-01-05 | $41.95 | $42.57 | $37.09 | $38.57 | $38.57 | 109,233 |
| 2022-01-04 | $43.05 | $43.27 | $38.72 | $39.47 | $39.47 | 200,863 |
| 2022-01-03 | $52.94 | $53.11 | $50.87 | $50.99 | $50.99 | 39,899 |
| 2021-12-31 | $54.93 | $56.35 | $54.93 | $55.51 | $55.51 | 9,414 |
| 2021-12-30 | $56.20 | $56.64 | $54.79 | $54.81 | $54.81 | 26,300 |
| 2021-12-29 | $56.80 | $57.43 | $56.46 | $57.19 | $57.19 | 16,507 |
| 2021-12-28 | $58.34 | $58.38 | $56.63 | $57.37 | $57.37 | 36,700 |
| 2021-12-27 | $58.92 | $59.90 | $58.84 | $59.31 | $59.31 | 52,762 |
| 2021-12-23 | $57.52 | $58.10 | $56.54 | $57.31 | $57.31 | 29,736 |
| 2021-12-22 | $58.56 | $59.53 | $58.45 | $59.49 | $59.49 | 38,824 |
| 2021-12-21 | $55.65 | $57.98 | $54.88 | $57.39 | $57.39 | 41,971 |
| 2021-12-20 | $57.71 | $58.21 | $57.01 | $57.93 | $57.93 | 45,026 |
| 2021-12-17 | $57.05 | $63.00 | $56.70 | $60.86 | $60.86 | 171,776 |
| 2021-12-16 | $58.03 | $59.00 | $57.44 | $58.95 | $58.95 | 71,894 |
| 2021-12-15 | $49.61 | $51.12 | $49.39 | $50.98 | $50.98 | 25,135 |
| 2021-12-14 | $51.44 | $51.76 | $50.18 | $51.14 | $51.14 | 45,876 |
| 2021-12-13 | $52.86 | $53.65 | $52.52 | $53.53 | $53.53 | 30,399 |
| 2021-12-10 | $51.37 | $52.64 | $51.14 | $52.25 | $52.25 | 14,249 |
| 2021-12-09 | $52.58 | $52.64 | $51.17 | $51.99 | $51.99 | 26,812 |
| 2021-12-08 | $53.34 | $53.34 | $50.88 | $52.28 | $52.28 | 88,093 |
| 2021-12-07 | $46.99 | $48.78 | $46.66 | $48.00 | $48.00 | 83,023 |
| 2021-12-06 | $51.10 | $51.60 | $46.20 | $48.46 | $48.46 | 110,179 |
| 2021-12-03 | $51.54 | $54.96 | $50.57 | $54.05 | $54.05 | 208,210 |
| 2021-12-02 | $63.15 | $63.90 | $62.00 | $62.88 | $62.88 | 49,734 |
| 2021-12-01 | $63.09 | $66.39 | $62.13 | $62.49 | $62.49 | 59,650 |
| 2021-11-30 | $63.70 | $64.86 | $61.29 | $64.55 | $64.55 | 88,342 |
| 2021-11-29 | $64.77 | $67.84 | $63.00 | $67.28 | $67.28 | 135,034 |
| 2021-11-26 | $58.66 | $59.84 | $57.91 | $59.60 | $59.60 | 171,787 |
| 2021-11-24 | $48.40 | $50.19 | $48.27 | $49.90 | $49.90 | 66,380 |
| 2021-11-23 | $46.08 | $48.99 | $45.30 | $46.63 | $46.63 | 65,580 |
| 2021-11-22 | $47.84 | $48.32 | $40.51 | $45.07 | $45.07 | 96,892 |
| 2021-11-19 | $48.37 | $48.97 | $48.06 | $48.91 | $48.91 | 22,249 |
| 2021-11-18 | $48.65 | $49.26 | $48.38 | $49.11 | $49.11 | 22,245 |
| 2021-11-17 | $47.80 | $47.89 | $47.04 | $47.53 | $47.53 | 35,729 |
| 2021-11-16 | $47.18 | $48.90 | $47.18 | $48.15 | $48.15 | 41,328 |
| 2021-11-15 | $48.33 | $48.61 | $47.77 | $47.77 | $47.77 | 17,078 |
| 2021-11-12 | $47.99 | $48.36 | $47.21 | $48.19 | $48.19 | 32,808 |
| 2021-11-11 | $49.56 | $50.02 | $49.23 | $49.90 | $49.90 | 51,226 |
| 2021-11-10 | $49.95 | $50.91 | $49.37 | $50.25 | $50.25 | 283,082 |
| 2021-11-09 | $41.29 | $41.65 | $40.19 | $40.43 | $40.43 | 64,484 |
| 2021-11-08 | $42.20 | $42.62 | $41.81 | $42.49 | $42.49 | 40,829 |
| 2021-11-05 | $40.36 | $42.25 | $39.91 | $40.65 | $40.65 | 115,511 |
| 2021-11-04 | $46.38 | $46.68 | $45.48 | $46.05 | $46.05 | 50,951 |
| 2021-11-03 | $46.71 | $46.76 | $45.60 | $46.38 | $46.38 | 45,113 |
| 2021-11-02 | $46.90 | $48.11 | $46.68 | $47.51 | $47.51 | 41,255 |
| 2021-11-01 | $48.58 | $49.00 | $47.76 | $48.82 | $48.82 | 146,993 |
| 2021-10-29 | $40.80 | $44.97 | $39.66 | $44.61 | $44.61 | 563,119 |
| 2021-10-28 | $44.91 | $46.09 | $44.34 | $45.30 | $45.30 | 102,433 |
| 2021-10-27 | $47.59 | $48.10 | $46.41 | $47.37 | $47.37 | 156,093 |
| 2021-10-26 | $50.70 | $53.43 | $50.23 | $52.69 | $52.69 | 79,471 |
| 2021-10-25 | $45.17 | $47.93 | $45.17 | $47.88 | $47.88 | 56,378 |
| 2021-10-22 | $44.30 | $45.27 | $43.68 | $45.00 | $45.00 | 70,360 |
| 2021-10-21 | $45.39 | $46.11 | $43.15 | $44.84 | $44.84 | 285,628 |
| 2021-10-20 | $41.91 | $42.44 | $40.41 | $41.99 | $41.99 | 569,167 |
| 2021-10-19 | $35.97 | $36.11 | $34.51 | $35.40 | $35.40 | 252,383 |
| 2021-10-18 | $37.51 | $40.85 | $36.32 | $39.21 | $39.21 | 1,225,470 |
| 2021-10-15 | $27.99 | $28.06 | $27.57 | $28.05 | $28.05 | 13,571 |
| 2021-10-14 | $27.56 | $27.95 | $27.05 | $27.10 | $27.10 | 11,661 |
| 2021-10-13 | $28.21 | $28.33 | $27.37 | $27.57 | $27.57 | 19,011 |
| 2021-10-12 | $27.82 | $27.82 | $27.50 | $27.64 | $27.64 | 7,318 |
| 2021-10-11 | $27.84 | $28.53 | $27.80 | $28.14 | $28.14 | 23,290 |
| 2021-10-08 | $29.35 | $29.43 | $28.83 | $29.43 | $29.43 | 6,625 |
| 2021-10-07 | $28.79 | $29.21 | $28.40 | $28.65 | $28.65 | 4,368 |
| 2021-10-06 | $28.26 | $28.62 | $27.48 | $28.26 | $28.26 | 18,851 |
| 2021-10-05 | $28.95 | $29.54 | $28.80 | $29.49 | $29.49 | 16,446 |
| 2021-10-04 | $29.49 | $29.49 | $28.53 | $28.82 | $28.82 | 22,916 |
| 2021-10-01 | $30.38 | $30.39 | $28.90 | $30.00 | $30.00 | 30,760 |
| 2021-09-30 | $31.00 | $31.76 | $30.49 | $31.40 | $31.40 | 26,838 |
| 2021-09-29 | $30.02 | $30.52 | $29.00 | $29.61 | $29.61 | 11,275 |
| 2021-09-28 | $29.25 | $30.67 | $28.93 | $30.42 | $30.42 | 26,042 |
| 2021-09-27 | $30.00 | $30.50 | $29.75 | $30.42 | $30.42 | 28,831 |
| 2021-09-24 | $31.28 | $31.76 | $30.75 | $31.28 | $31.28 | 43,657 |
| 2021-09-23 | $32.25 | $33.90 | $32.25 | $33.88 | $33.88 | 478,720 |
| 2021-09-22 | $31.22 | $32.50 | $30.01 | $31.46 | $31.46 | 91,081 |
| 2021-09-21 | $27.39 | $29.00 | $27.37 | $29.00 | $29.00 | 59,624 |
| 2021-09-20 | $25.59 | $25.66 | $24.70 | $25.02 | $25.02 | 84,037 |
| 2021-09-17 | $27.56 | $28.11 | $27.10 | $27.25 | $27.25 | 45,701 |
| 2021-09-16 | $28.00 | $28.45 | $27.95 | $28.10 | $28.10 | 239,934 |
| 2021-09-15 | $30.00 | $30.26 | $28.90 | $28.95 | $28.95 | 147,536 |
| 2021-09-14 | $29.66 | $30.67 | $28.81 | $29.00 | $29.00 | 189,104 |
| 2021-09-13 | $28.64 | $28.82 | $27.08 | $28.15 | $28.15 | 467,875 |
| 2021-09-10 | $47.71 | $47.75 | $46.25 | $46.80 | $46.80 | 32,468 |
| 2021-09-09 | $52.00 | $52.18 | $48.26 | $48.98 | $48.98 | 50,033 |
| 2021-09-08 | $53.00 | $53.60 | $52.14 | $53.00 | $53.00 | 29,490 |
| 2021-09-07 | $52.94 | $53.60 | $52.21 | $53.38 | $53.38 | 79,065 |
| 2021-09-03 | $47.54 | $48.00 | $47.30 | $47.89 | $47.89 | 36,414 |
| 2021-09-02 | $47.50 | $48.00 | $46.77 | $47.69 | $47.69 | 57,575 |
| 2021-09-01 | $48.46 | $50.53 | $47.00 | $50.53 | $50.53 | 108,536 |
| 2021-08-31 | $53.31 | $53.70 | $47.93 | $53.00 | $53.00 | 194,572 |
| 2021-08-30 | $44.50 | $59.15 | $44.50 | $51.00 | $51.00 | 492,405 |
| 2021-08-27 | $37.99 | $39.32 | $37.53 | $38.50 | $38.50 | 61,664 |
| 2021-08-26 | $35.49 | $35.49 | $34.75 | $34.92 | $34.92 | 12,921 |
| 2021-08-25 | $34.33 | $34.40 | $33.16 | $33.75 | $33.75 | 72,607 |
| 2021-08-24 | $33.91 | $36.00 | $32.00 | $36.00 | $36.00 | 36,510 |
| 2021-08-23 | $30.62 | $30.87 | $30.00 | $30.84 | $30.84 | 19,133 |
| 2021-08-20 | $28.70 | $29.01 | $28.53 | $29.01 | $29.01 | 4,604 |
| 2021-08-19 | $28.95 | $29.54 | $28.51 | $28.82 | $28.82 | 8,673 |
| 2021-08-18 | $28.19 | $28.99 | $27.41 | $28.99 | $28.99 | 40,713 |
| 2021-08-17 | $26.10 | $27.00 | $26.06 | $26.93 | $26.93 | 11,527 |
| 2021-08-16 | $27.35 | $27.35 | $26.10 | $26.70 | $26.70 | 18,898 |
| 2021-08-13 | $27.43 | $27.43 | $26.41 | $26.65 | $26.65 | 8,702 |
| 2021-08-12 | $25.16 | $25.90 | $25.16 | $25.75 | $25.75 | 9,482 |
| 2021-08-11 | $26.75 | $26.75 | $25.00 | $26.07 | $26.07 | 55,079 |
| 2021-08-10 | $27.38 | $27.38 | $26.00 | $26.66 | $26.66 | 35,840 |
| 2021-08-09 | $29.68 | $30.18 | $29.56 | $30.00 | $30.00 | 6,903 |
| 2021-08-06 | $29.05 | $29.35 | $28.74 | $29.00 | $29.00 | 5,029 |
| 2021-08-05 | $28.36 | $28.64 | $28.00 | $28.25 | $28.25 | 16,599 |
| 2021-08-04 | $27.90 | $28.53 | $27.55 | $28.39 | $28.39 | 6,839 |
| 2021-08-03 | $28.39 | $28.39 | $28.15 | $28.17 | $28.17 | 1,845 |
| 2021-08-02 | $28.60 | $29.03 | $28.60 | $29.03 | $29.03 | 6,956 |
| 2021-07-30 | $28.51 | $28.58 | $28.08 | $28.58 | $28.58 | 2,150 |
| 2021-07-29 | $29.12 | $29.12 | $28.80 | $28.80 | $28.80 | 600 |
| 2021-07-28 | $28.05 | $29.00 | $28.05 | $28.05 | $28.05 | 13,062 |
| 2021-07-27 | $27.68 | $28.06 | $27.15 | $28.06 | $28.06 | 3,541 |
| 2021-07-26 | $28.31 | $28.61 | $28.11 | $28.24 | $28.24 | 3,062 |
| 2021-07-23 | $27.88 | $27.88 | $27.55 | $27.55 | $27.55 | 1,560 |
| 2021-07-22 | $27.06 | $27.41 | $26.96 | $27.26 | $27.26 | 3,092 |
| 2021-07-21 | $26.78 | $26.86 | $26.33 | $26.33 | $26.33 | 2,274 |
| 2021-07-20 | $26.85 | $27.24 | $26.50 | $27.06 | $27.06 | 2,208 |
| 2021-07-19 | $26.53 | $27.45 | $26.53 | $26.55 | $26.55 | 3,965 |
| 2021-07-16 | $25.71 | $26.09 | $25.71 | $26.09 | $26.09 | 2,583 |
| 2021-07-15 | $25.76 | $25.88 | $25.57 | $25.88 | $25.88 | 6,676 |
| 2021-07-14 | $26.72 | $26.72 | $25.90 | $26.00 | $26.00 | 5,365 |
| 2021-07-13 | $26.45 | $26.80 | $26.24 | $26.24 | $26.24 | 11,180 |
| 2021-07-12 | $26.80 | $27.10 | $26.75 | $26.85 | $26.85 | 3,796 |
| 2021-07-09 | $27.23 | $27.57 | $26.97 | $26.97 | $26.97 | 1,727 |
| 2021-07-08 | $27.11 | $27.11 | $26.76 | $26.79 | $26.79 | 10,536 |
| 2021-07-07 | $27.46 | $28.50 | $27.02 | $28.45 | $28.45 | 10,689 |
| 2021-07-06 | $28.82 | $28.82 | $27.53 | $27.70 | $27.70 | 3,786 |
| 2021-07-02 | $27.02 | $27.53 | $27.00 | $27.53 | $27.53 | 4,684 |
| 2021-07-01 | $27.38 | $27.65 | $27.18 | $27.58 | $27.58 | 6,480 |
| 2021-06-30 | $26.43 | $26.48 | $26.10 | $26.35 | $26.35 | 8,786 |
| 2021-06-29 | $26.21 | $26.81 | $26.21 | $26.26 | $26.26 | 6,907 |
| 2021-06-28 | $25.63 | $25.67 | $25.27 | $25.52 | $25.52 | 1,885 |
| 2021-06-25 | $26.00 | $26.20 | $25.92 | $26.11 | $26.11 | 4,774 |
| 2021-06-24 | $26.25 | $26.37 | $25.87 | $25.87 | $25.87 | 5,696 |
| 2021-06-23 | $25.63 | $26.00 | $25.46 | $25.99 | $25.99 | 3,805 |
| 2021-06-22 | $25.58 | $26.52 | $25.58 | $26.10 | $26.10 | 6,568 |
| 2021-06-21 | $26.49 | $26.69 | $26.25 | $26.25 | $26.25 | 7,710 |
| 2021-06-18 | $26.61 | $27.08 | $26.22 | $27.08 | $27.08 | 4,764 |
| 2021-06-17 | $25.78 | $26.29 | $25.78 | $26.05 | $26.05 | 2,006 |
| 2021-06-16 | $27.00 | $27.00 | $26.05 | $26.05 | $26.05 | 2,755 |
| 2021-06-15 | $28.14 | $28.51 | $28.05 | $28.29 | $28.29 | 4,331 |
| 2021-06-14 | $28.70 | $28.86 | $27.80 | $27.90 | $27.90 | 2,141 |
| 2021-06-11 | $27.85 | $27.85 | $27.76 | $27.80 | $27.80 | 1,119 |
| 2021-06-10 | $28.30 | $28.49 | $28.02 | $28.13 | $28.13 | 3,046 |
| 2021-06-09 | $28.07 | $28.31 | $27.72 | $28.31 | $28.31 | 2,247 |
| 2021-06-08 | $27.84 | $28.00 | $27.14 | $27.31 | $27.31 | 7,433 |
| 2021-06-07 | $26.99 | $27.83 | $26.59 | $27.35 | $27.35 | 10,169 |
| 2021-06-04 | $26.86 | $27.34 | $26.84 | $26.86 | $26.86 | 4,427 |
| 2021-06-03 | $27.13 | $27.13 | $26.32 | $26.76 | $26.76 | 3,911 |
| 2021-06-02 | $27.03 | $27.73 | $26.63 | $27.63 | $27.63 | 13,416 |
| 2021-06-01 | $27.52 | $29.08 | $27.52 | $29.08 | $29.08 | 24,431 |
| 2021-05-28 | $25.00 | $25.98 | $25.00 | $25.98 | $25.98 | 9,294 |
| 2021-05-27 | $24.87 | $24.97 | $24.16 | $24.41 | $24.41 | 7,427 |
| 2021-05-26 | $25.87 | $26.18 | $25.24 | $25.24 | $25.24 | 5,577 |
| 2021-05-25 | $26.00 | $26.00 | $25.60 | $25.60 | $25.60 | 2,128 |
| 2021-05-24 | $26.68 | $27.14 | $26.43 | $26.43 | $26.43 | 9,010 |
| 2021-05-21 | $28.50 | $28.67 | $28.00 | $28.16 | $28.16 | 11,036 |
| 2021-05-20 | $29.18 | $30.50 | $28.68 | $30.31 | $30.31 | 22,346 |
| 2021-05-19 | $29.84 | $30.40 | $29.61 | $30.36 | $30.36 | 6,650 |
| 2021-05-18 | $30.91 | $31.33 | $30.42 | $30.64 | $30.64 | 214,752 |
| 2021-05-17 | $30.12 | $31.04 | $30.02 | $31.04 | $31.04 | 22,636 |
| 2021-05-14 | $28.20 | $29.11 | $28.00 | $29.11 | $29.11 | 5,923 |
| 2021-05-13 | $28.63 | $28.86 | $28.11 | $28.48 | $28.48 | 5,816 |
| 2021-05-12 | $28.37 | $28.73 | $28.00 | $28.00 | $28.00 | 19,699 |
| 2021-05-11 | $27.99 | $29.08 | $27.99 | $28.20 | $28.20 | 88,457 |
| 2021-05-10 | $29.85 | $29.86 | $28.85 | $29.26 | $29.26 | 50,330 |
| 2021-05-07 | $30.47 | $30.47 | $28.80 | $29.50 | $29.50 | 243,393 |
| 2021-05-06 | $27.07 | $29.95 | $26.56 | $28.35 | $28.35 | 566,046 |
| 2021-05-05 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 100 |