Maravai LifeSciences Holdings Inc - Class A (MRVI) Exchange: NASDAQ
Data as of May 2, 2025
$1.94 ($-0.16) -7.62%
Maravai LifeSciences Holdings Inc - Class A - Daily Information
Click for more stock information on Maravai LifeSciences Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.06 |
| Previous Close | $1.94 |
| High | $2.09 |
| Low | $1.88 |
| Adjusted Open | $2.06 |
| Previous Adjusted Close | $1.94 |
| Adjusted High | $2.09 |
| Adjusted Low | $1.88 |
About Maravai LifeSciences Holdings Inc - Class A (MRVI)
Maravai LifeSciences Holdings Inc is a biopharmaceutical products and services company. Founded in 2017, it is headquartered in Carlsbad, California, and has presence in over 30 Countries. It has served as total bioproduction solutions provider to many global pharmaceutical companies, biotechnology companies, and contract research organizations working on drug research and development. Maravai LifeSciences Holdings Inc provides custom solutions for biologics development, biomanufacturing, drug formulation, and clinical research services. It offers platform services, clinical products and processes, target molecule, clinical trials, cell and gene therapy solutions, process research, and more. Revenues of Maravai LifeSciences for 2018 reached $143 million and it currently has more than 500 employees.
Invest in Maravai LifeSciences Holdings Inc - Class A (MRVI)
Historical Stock Data for Maravai LifeSciences Holdings Inc - Class A (MRVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $2.06 | $2.09 | $1.88 | $1.94 | $1.94 | 3,414,793 |
| 2025-04-03 | $2.14 | $2.18 | $2.09 | $2.10 | $2.10 | 2,524,663 |
| 2025-04-02 | $2.16 | $2.26 | $2.11 | $2.21 | $2.21 | 5,187,727 |
| 2025-04-01 | $2.22 | $2.25 | $2.09 | $2.16 | $2.16 | 2,863,732 |
| 2025-03-31 | $2.27 | $2.34 | $2.19 | $2.21 | $2.21 | 3,085,187 |
| 2025-03-28 | $2.35 | $2.42 | $2.33 | $2.36 | $2.36 | 2,820,413 |
| 2025-03-27 | $2.36 | $2.42 | $2.30 | $2.35 | $2.35 | 1,692,407 |
| 2025-03-26 | $2.31 | $2.43 | $2.26 | $2.37 | $2.37 | 2,611,929 |
| 2025-03-25 | $2.25 | $2.37 | $2.25 | $2.30 | $2.30 | 3,377,527 |
| 2025-03-24 | $2.31 | $2.47 | $2.19 | $2.24 | $2.24 | 4,730,996 |
| 2025-03-21 | $2.12 | $2.38 | $2.07 | $2.27 | $2.27 | 12,718,904 |
| 2025-03-20 | $2.41 | $2.49 | $2.33 | $2.40 | $2.40 | 2,849,384 |
| 2025-03-19 | $2.56 | $2.67 | $2.25 | $2.43 | $2.43 | 5,279,163 |
| 2025-03-18 | $2.68 | $2.71 | $2.47 | $2.58 | $2.58 | 4,184,970 |
| 2025-03-17 | $2.52 | $2.64 | $2.49 | $2.64 | $2.64 | 2,517,049 |
| 2025-03-14 | $2.38 | $2.54 | $2.37 | $2.45 | $2.45 | 2,747,352 |
| 2025-03-13 | $2.58 | $2.62 | $2.41 | $2.42 | $2.42 | 2,800,430 |
| 2025-03-12 | $2.64 | $2.68 | $2.60 | $2.61 | $2.61 | 2,408,835 |
| 2025-03-11 | $2.86 | $3.03 | $2.60 | $2.64 | $2.64 | 2,716,121 |
| 2025-03-10 | $2.90 | $2.95 | $2.80 | $2.86 | $2.86 | 1,944,598 |
| 2025-03-07 | $2.66 | $3.06 | $2.63 | $2.96 | $2.96 | 4,329,164 |
| 2025-03-06 | $2.79 | $2.87 | $2.65 | $2.67 | $2.67 | 3,914,388 |
| 2025-03-05 | $2.81 | $2.87 | $2.73 | $2.81 | $2.81 | 7,121,508 |
| 2025-03-04 | $2.95 | $2.97 | $2.80 | $2.84 | $2.84 | 4,624,385 |
| 2025-03-03 | $3.20 | $3.23 | $3.00 | $3.02 | $3.02 | 4,244,720 |
| 2025-02-28 | $3.00 | $3.30 | $2.97 | $3.22 | $3.22 | 2,898,928 |
| 2025-02-27 | $3.30 | $3.33 | $3.05 | $3.05 | $3.05 | 2,955,304 |
| 2025-02-26 | $3.06 | $3.33 | $2.97 | $3.25 | $3.25 | 4,996,942 |
| 2025-02-25 | $3.40 | $3.56 | $2.93 | $3.14 | $3.14 | 22,685,491 |
| 2025-02-24 | $4.19 | $4.22 | $3.91 | $4.01 | $4.01 | 3,331,084 |
| 2025-02-21 | $4.05 | $4.30 | $3.93 | $4.11 | $4.11 | 5,467,593 |
| 2025-02-20 | $4.08 | $4.27 | $3.94 | $3.95 | $3.95 | 4,837,330 |
| 2025-02-19 | $4.10 | $4.22 | $4.04 | $4.08 | $4.08 | 2,291,674 |
| 2025-02-18 | $4.26 | $4.40 | $4.07 | $4.10 | $4.10 | 2,104,027 |
| 2025-02-14 | $4.16 | $4.35 | $4.10 | $4.20 | $4.20 | 1,584,334 |
| 2025-02-13 | $4.25 | $4.32 | $4.05 | $4.12 | $4.12 | 2,851,382 |
| 2025-02-12 | $4.16 | $4.37 | $4.05 | $4.26 | $4.26 | 3,576,559 |
| 2025-02-11 | $4.30 | $4.36 | $4.16 | $4.24 | $4.24 | 2,576,274 |
| 2025-02-10 | $4.72 | $4.77 | $4.24 | $4.30 | $4.30 | 2,664,388 |
| 2025-02-07 | $4.96 | $4.98 | $4.56 | $4.58 | $4.58 | 1,385,073 |
| 2025-02-06 | $4.99 | $5.03 | $4.83 | $4.95 | $4.95 | 1,035,408 |
| 2025-02-05 | $4.77 | $5.02 | $4.76 | $4.94 | $4.94 | 1,351,600 |
| 2025-02-04 | $4.97 | $5.10 | $4.76 | $4.77 | $4.77 | 1,794,190 |
| 2025-02-03 | $4.86 | $5.05 | $4.71 | $4.94 | $4.94 | 1,343,538 |
| 2025-01-31 | $5.03 | $5.19 | $4.91 | $4.93 | $4.93 | 1,413,966 |
| 2025-01-30 | $5.07 | $5.22 | $4.93 | $5.05 | $5.05 | 3,008,454 |
| 2025-01-29 | $5.45 | $5.82 | $4.97 | $5.03 | $5.03 | 3,657,069 |
| 2025-01-28 | $5.79 | $6.05 | $5.48 | $5.50 | $5.50 | 1,776,265 |
| 2025-01-27 | $5.69 | $5.80 | $5.51 | $5.61 | $5.61 | 1,147,099 |
| 2025-01-24 | $5.65 | $5.65 | $5.47 | $5.62 | $5.62 | 1,218,695 |
| 2025-01-23 | $5.27 | $5.67 | $5.07 | $5.63 | $5.63 | 1,671,447 |
| 2025-01-22 | $5.25 | $5.75 | $5.15 | $5.32 | $5.32 | 2,851,718 |
| 2025-01-21 | $4.82 | $5.25 | $4.64 | $5.23 | $5.23 | 1,946,592 |
| 2025-01-17 | $4.60 | $4.82 | $4.46 | $4.77 | $4.77 | 1,784,444 |
| 2025-01-16 | $4.52 | $4.58 | $4.38 | $4.57 | $4.57 | 1,830,022 |
| 2025-01-15 | $4.67 | $4.79 | $4.55 | $4.56 | $4.56 | 1,623,864 |
| 2025-01-14 | $4.94 | $5.02 | $4.51 | $4.54 | $4.54 | 2,291,161 |
| 2025-01-13 | $5.04 | $5.28 | $4.90 | $4.94 | $4.94 | 2,753,383 |
| 2025-01-10 | $5.93 | $5.97 | $4.63 | $4.85 | $4.85 | 6,571,169 |
| 2025-01-08 | $6.03 | $6.21 | $5.86 | $6.13 | $6.13 | 1,338,331 |
| 2025-01-07 | $5.95 | $6.15 | $5.82 | $6.05 | $6.05 | 1,758,689 |
| 2025-01-06 | $5.69 | $6.00 | $5.64 | $5.95 | $5.95 | 1,617,239 |
| 2025-01-03 | $5.51 | $5.68 | $5.42 | $5.68 | $5.68 | 1,213,044 |
| 2025-01-02 | $5.46 | $5.73 | $5.39 | $5.49 | $5.49 | 957,660 |
| 2024-12-31 | $5.58 | $5.61 | $5.31 | $5.45 | $5.45 | 923,320 |
| 2024-12-30 | $5.45 | $5.61 | $5.39 | $5.51 | $5.51 | 1,236,927 |
| 2024-12-27 | $5.59 | $5.64 | $5.37 | $5.50 | $5.50 | 1,114,643 |
| 2024-12-26 | $5.22 | $5.63 | $5.12 | $5.61 | $5.61 | 1,485,756 |
| 2024-12-24 | $5.15 | $5.35 | $5.08 | $5.33 | $5.33 | 685,160 |
| 2024-12-23 | $5.33 | $5.42 | $5.10 | $5.13 | $5.13 | 1,579,149 |
| 2024-12-20 | $5.33 | $5.62 | $5.32 | $5.37 | $5.37 | 2,471,117 |
| 2024-12-19 | $5.50 | $5.58 | $5.30 | $5.43 | $5.43 | 1,453,056 |
| 2024-12-18 | $5.81 | $5.90 | $5.49 | $5.58 | $5.58 | 1,752,527 |
| 2024-12-17 | $5.60 | $6.01 | $5.60 | $5.81 | $5.81 | 2,429,877 |
| 2024-12-16 | $5.60 | $5.84 | $5.45 | $5.58 | $5.58 | 1,147,590 |
| 2024-12-13 | $5.65 | $5.77 | $5.55 | $5.67 | $5.67 | 1,209,464 |
| 2024-12-12 | $5.76 | $5.87 | $5.65 | $5.66 | $5.66 | 1,232,252 |
| 2024-12-11 | $5.89 | $6.00 | $5.75 | $5.77 | $5.77 | 1,343,722 |
| 2024-12-10 | $5.47 | $6.07 | $5.47 | $5.93 | $5.93 | 2,017,782 |
| 2024-12-09 | $5.09 | $5.56 | $5.07 | $5.43 | $5.43 | 1,954,381 |
| 2024-12-06 | $5.10 | $5.31 | $5.05 | $5.05 | $5.05 | 1,233,464 |
| 2024-12-05 | $5.18 | $5.54 | $5.06 | $5.09 | $5.09 | 2,551,786 |
| 2024-12-04 | $5.37 | $5.48 | $5.26 | $5.42 | $5.42 | 897,717 |
| 2024-12-03 | $5.69 | $5.70 | $5.36 | $5.40 | $5.40 | 1,114,784 |
| 2024-12-02 | $5.72 | $6.13 | $5.71 | $5.74 | $5.74 | 1,774,709 |
| 2024-11-29 | $5.93 | $5.93 | $5.66 | $5.67 | $5.67 | 831,114 |
| 2024-11-27 | $5.62 | $6.01 | $5.61 | $5.92 | $5.92 | 2,345,281 |
| 2024-11-26 | $5.25 | $5.85 | $4.96 | $5.62 | $5.62 | 3,322,319 |
| 2024-11-25 | $5.26 | $5.34 | $5.02 | $5.29 | $5.29 | 1,333,577 |
| 2024-11-22 | $5.00 | $5.32 | $4.92 | $5.22 | $5.22 | 1,302,664 |
| 2024-11-21 | $4.85 | $5.04 | $4.75 | $4.96 | $4.96 | 1,244,848 |
| 2024-11-20 | $4.74 | $5.06 | $4.62 | $4.82 | $4.82 | 1,642,775 |
| 2024-11-19 | $4.43 | $4.72 | $4.40 | $4.63 | $4.63 | 1,717,769 |
| 2024-11-18 | $4.65 | $4.65 | $4.28 | $4.55 | $4.55 | 3,429,695 |
| 2024-11-15 | $5.35 | $5.37 | $4.39 | $4.42 | $4.42 | 4,078,437 |
| 2024-11-14 | $5.50 | $5.57 | $5.13 | $5.20 | $5.20 | 2,294,664 |
| 2024-11-13 | $6.32 | $6.34 | $5.62 | $5.63 | $5.63 | 2,175,379 |
| 2024-11-12 | $5.70 | $5.88 | $5.51 | $5.70 | $5.70 | 2,899,255 |
| 2024-11-11 | $5.35 | $5.85 | $5.31 | $5.78 | $5.78 | 5,572,525 |
| 2024-11-08 | $4.75 | $5.15 | $4.71 | $5.08 | $5.08 | 11,404,870 |
| 2024-11-07 | $8.09 | $8.14 | $7.75 | $7.84 | $7.84 | 2,623,283 |
| 2024-11-06 | $8.17 | $8.29 | $7.76 | $8.03 | $8.03 | 1,304,658 |
| 2024-11-05 | $7.62 | $7.93 | $7.61 | $7.85 | $7.85 | 1,789,269 |
| 2024-11-04 | $7.46 | $7.86 | $7.41 | $7.77 | $7.77 | 1,368,115 |
| 2024-11-01 | $7.49 | $7.63 | $7.31 | $7.46 | $7.46 | 972,294 |
| 2024-10-31 | $7.63 | $7.84 | $7.41 | $7.41 | $7.41 | 1,375,119 |
| 2024-10-30 | $7.08 | $7.79 | $7.08 | $7.63 | $7.63 | 1,393,513 |
| 2024-10-29 | $7.21 | $7.35 | $7.11 | $7.11 | $7.11 | 951,527 |
| 2024-10-28 | $7.11 | $7.24 | $6.87 | $7.21 | $7.21 | 1,769,971 |
| 2024-10-25 | $7.33 | $7.41 | $6.92 | $7.02 | $7.02 | 1,529,525 |
| 2024-10-24 | $7.37 | $7.53 | $7.11 | $7.13 | $7.13 | 1,458,618 |
| 2024-10-23 | $7.84 | $7.96 | $7.35 | $7.37 | $7.37 | 2,145,480 |
| 2024-10-22 | $8.48 | $8.54 | $7.81 | $7.88 | $7.88 | 1,675,820 |
| 2024-10-21 | $8.35 | $8.52 | $8.17 | $8.50 | $8.50 | 1,003,735 |
| 2024-10-18 | $8.17 | $8.42 | $8.06 | $8.35 | $8.35 | 880,263 |
| 2024-10-17 | $8.22 | $8.37 | $8.07 | $8.11 | $8.11 | 814,393 |
| 2024-10-16 | $8.31 | $8.32 | $8.13 | $8.27 | $8.27 | 988,937 |
| 2024-10-15 | $8.26 | $8.52 | $7.96 | $8.29 | $8.29 | 1,361,518 |
| 2024-10-14 | $7.99 | $8.28 | $7.79 | $8.26 | $8.26 | 1,612,371 |
| 2024-10-11 | $7.64 | $8.03 | $7.61 | $8.01 | $8.01 | 1,061,177 |
| 2024-10-10 | $7.63 | $7.72 | $7.48 | $7.63 | $7.63 | 867,465 |
| 2024-10-09 | $7.63 | $7.89 | $7.53 | $7.69 | $7.69 | 1,138,067 |
| 2024-10-08 | $7.74 | $7.88 | $7.57 | $7.68 | $7.68 | 1,179,755 |
| 2024-10-07 | $7.87 | $8.00 | $7.55 | $7.83 | $7.83 | 1,123,019 |
| 2024-10-04 | $7.70 | $7.90 | $7.62 | $7.89 | $7.89 | 702,045 |
| 2024-10-03 | $7.82 | $7.82 | $7.60 | $7.66 | $7.66 | 1,026,542 |
| 2024-10-02 | $8.05 | $8.26 | $7.83 | $7.90 | $7.90 | 1,335,922 |
| 2024-10-01 | $8.26 | $8.29 | $7.86 | $8.05 | $8.05 | 1,569,333 |
| 2024-09-30 | $8.33 | $8.47 | $8.20 | $8.31 | $8.31 | 774,032 |
| 2024-09-27 | $8.43 | $8.51 | $8.24 | $8.42 | $8.42 | 631,955 |
| 2024-09-26 | $8.21 | $8.60 | $8.11 | $8.36 | $8.36 | 886,831 |
| 2024-09-25 | $8.41 | $8.47 | $8.10 | $8.10 | $8.10 | 1,233,082 |
| 2024-09-24 | $8.32 | $8.48 | $8.25 | $8.45 | $8.45 | 1,401,259 |
| 2024-09-23 | $8.44 | $8.49 | $8.13 | $8.30 | $8.30 | 1,645,546 |
| 2024-09-20 | $8.87 | $8.99 | $8.24 | $8.44 | $8.44 | 3,751,957 |
| 2024-09-19 | $9.30 | $9.50 | $8.79 | $8.84 | $8.84 | 1,869,068 |
| 2024-09-18 | $9.21 | $9.44 | $9.03 | $9.16 | $9.16 | 1,283,929 |
| 2024-09-17 | $9.22 | $9.50 | $9.12 | $9.24 | $9.24 | 1,230,041 |
| 2024-09-16 | $8.38 | $9.21 | $8.26 | $9.14 | $9.14 | 1,810,531 |
| 2024-09-13 | $8.93 | $8.96 | $8.37 | $8.39 | $8.39 | 1,657,321 |
| 2024-09-12 | $8.80 | $9.05 | $8.51 | $8.61 | $8.61 | 3,004,885 |
| 2024-09-11 | $8.86 | $8.92 | $8.54 | $8.81 | $8.81 | 1,080,167 |
| 2024-09-10 | $8.89 | $9.09 | $8.66 | $8.98 | $8.98 | 824,677 |
| 2024-09-09 | $9.02 | $9.29 | $8.65 | $8.87 | $8.87 | 1,749,708 |
| 2024-09-06 | $8.72 | $9.60 | $8.66 | $9.05 | $9.05 | 3,308,529 |
| 2024-09-05 | $8.19 | $8.64 | $8.06 | $8.64 | $8.64 | 1,440,765 |
| 2024-09-04 | $8.70 | $8.80 | $8.16 | $8.18 | $8.18 | 1,988,255 |
| 2024-09-03 | $8.96 | $9.17 | $8.63 | $8.73 | $8.73 | 1,605,021 |
| 2024-08-30 | $9.27 | $9.31 | $8.99 | $9.05 | $9.05 | 1,144,097 |
| 2024-08-29 | $9.19 | $9.41 | $9.18 | $9.21 | $9.21 | 1,951,899 |
| 2024-08-28 | $9.16 | $9.35 | $9.00 | $9.16 | $9.16 | 1,368,595 |
| 2024-08-27 | $8.79 | $9.05 | $8.63 | $9.03 | $9.03 | 980,162 |
| 2024-08-26 | $8.92 | $8.95 | $8.76 | $8.78 | $8.78 | 1,150,534 |
| 2024-08-23 | $8.86 | $9.20 | $8.81 | $8.91 | $8.91 | 1,457,074 |
| 2024-08-22 | $8.83 | $9.25 | $8.79 | $8.86 | $8.86 | 1,642,634 |
| 2024-08-21 | $9.02 | $9.10 | $8.78 | $8.78 | $8.78 | 1,705,901 |
| 2024-08-20 | $9.23 | $9.34 | $8.79 | $8.99 | $8.99 | 2,473,960 |
| 2024-08-19 | $9.67 | $9.91 | $9.07 | $9.24 | $9.24 | 4,120,884 |
| 2024-08-16 | $7.98 | $9.95 | $7.89 | $9.68 | $9.68 | 18,351,758 |
| 2024-08-15 | $8.42 | $8.70 | $7.74 | $7.97 | $7.97 | 3,422,770 |
| 2024-08-14 | $8.49 | $8.49 | $8.04 | $8.22 | $8.22 | 2,923,710 |
| 2024-08-13 | $8.30 | $8.82 | $8.27 | $8.44 | $8.44 | 2,732,829 |
| 2024-08-12 | $8.54 | $9.12 | $8.23 | $8.70 | $8.70 | 2,199,624 |
| 2024-08-09 | $8.77 | $9.08 | $8.29 | $8.54 | $8.54 | 2,097,507 |
| 2024-08-08 | $8.61 | $8.99 | $7.43 | $8.48 | $8.48 | 6,281,238 |
| 2024-08-07 | $9.13 | $9.58 | $9.04 | $9.10 | $9.10 | 2,705,213 |
| 2024-08-06 | $9.19 | $9.53 | $8.98 | $9.09 | $9.09 | 1,909,930 |
| 2024-08-05 | $8.90 | $9.49 | $8.75 | $9.19 | $9.19 | 1,204,868 |
| 2024-08-02 | $9.28 | $9.52 | $9.15 | $9.37 | $9.37 | 1,354,392 |
| 2024-08-01 | $9.72 | $9.95 | $9.51 | $9.63 | $9.63 | 1,097,608 |
| 2024-07-31 | $9.55 | $10.03 | $9.40 | $9.73 | $9.73 | 1,271,263 |
| 2024-07-30 | $9.17 | $9.62 | $9.11 | $9.48 | $9.48 | 1,332,730 |
| 2024-07-29 | $9.19 | $9.31 | $8.93 | $9.12 | $9.12 | 1,302,586 |
| 2024-07-26 | $8.66 | $9.19 | $8.58 | $9.16 | $9.16 | 1,261,621 |
| 2024-07-25 | $8.30 | $8.78 | $8.30 | $8.51 | $8.51 | 1,289,052 |
| 2024-07-24 | $8.31 | $8.55 | $8.17 | $8.28 | $8.28 | 1,182,473 |
| 2024-07-23 | $8.33 | $8.56 | $8.24 | $8.34 | $8.34 | 2,062,176 |
| 2024-07-22 | $8.73 | $8.79 | $8.28 | $8.34 | $8.34 | 1,624,903 |
| 2024-07-19 | $9.01 | $9.18 | $8.55 | $8.64 | $8.64 | 1,780,515 |
| 2024-07-18 | $9.20 | $9.49 | $8.98 | $9.00 | $9.00 | 1,046,680 |
| 2024-07-17 | $9.12 | $9.37 | $9.01 | $9.29 | $9.29 | 1,706,865 |
| 2024-07-16 | $8.87 | $9.23 | $8.80 | $9.21 | $9.21 | 1,992,958 |
| 2024-07-15 | $9.00 | $9.10 | $8.74 | $8.76 | $8.76 | 1,854,292 |
| 2024-07-12 | $8.74 | $8.99 | $8.61 | $8.94 | $8.94 | 1,734,898 |
| 2024-07-11 | $7.80 | $8.70 | $7.79 | $8.60 | $8.60 | 3,657,609 |
| 2024-07-10 | $7.61 | $7.73 | $7.31 | $7.72 | $7.72 | 1,649,393 |
| 2024-07-09 | $7.35 | $7.58 | $7.20 | $7.57 | $7.57 | 1,771,955 |
| 2024-07-08 | $7.01 | $7.47 | $7.01 | $7.35 | $7.35 | 1,946,047 |
| 2024-07-05 | $6.99 | $7.09 | $6.85 | $6.99 | $6.99 | 782,984 |
| 2024-07-03 | $6.83 | $7.04 | $6.74 | $6.99 | $6.99 | 1,739,818 |
| 2024-07-02 | $6.92 | $6.92 | $6.72 | $6.84 | $6.84 | 1,961,583 |
| 2024-07-01 | $7.21 | $7.33 | $6.93 | $6.94 | $6.94 | 1,771,436 |
| 2024-06-28 | $7.11 | $7.38 | $7.04 | $7.16 | $7.16 | 15,917,650 |
| 2024-06-27 | $6.94 | $7.11 | $6.76 | $7.08 | $7.08 | 2,315,145 |
| 2024-06-26 | $6.84 | $6.99 | $6.67 | $6.94 | $6.94 | 2,415,126 |
| 2024-06-25 | $7.07 | $7.10 | $6.83 | $6.87 | $6.87 | 1,836,264 |
| 2024-06-24 | $7.27 | $7.34 | $6.99 | $7.07 | $7.07 | 1,420,046 |
| 2024-06-21 | $7.14 | $7.37 | $7.08 | $7.24 | $7.24 | 2,330,636 |
| 2024-06-20 | $6.98 | $7.01 | $6.73 | $7.01 | $7.01 | 1,705,747 |
| 2024-06-18 | $7.19 | $7.25 | $6.88 | $6.89 | $6.89 | 1,992,892 |
| 2024-06-17 | $7.49 | $7.53 | $7.13 | $7.22 | $7.22 | 2,194,230 |
| 2024-06-14 | $7.71 | $7.76 | $7.46 | $7.52 | $7.52 | 1,556,236 |
| 2024-06-13 | $7.88 | $7.89 | $7.69 | $7.76 | $7.76 | 1,260,663 |
| 2024-06-12 | $8.28 | $8.34 | $7.80 | $7.88 | $7.88 | 2,079,403 |
| 2024-06-11 | $8.45 | $8.45 | $8.10 | $8.11 | $8.11 | 2,098,699 |
| 2024-06-10 | $8.47 | $8.61 | $8.37 | $8.43 | $8.43 | 1,703,051 |
| 2024-06-07 | $8.34 | $8.88 | $8.32 | $8.61 | $8.61 | 2,054,100 |
| 2024-06-06 | $8.57 | $8.64 | $8.40 | $8.46 | $8.46 | 1,362,155 |
| 2024-06-05 | $8.76 | $8.81 | $8.59 | $8.61 | $8.61 | 1,220,775 |
| 2024-06-04 | $8.76 | $8.79 | $8.50 | $8.70 | $8.70 | 1,635,442 |
| 2024-06-03 | $8.87 | $9.04 | $8.66 | $8.75 | $8.75 | 2,248,702 |
| 2024-05-31 | $8.89 | $9.11 | $8.59 | $8.67 | $8.67 | 2,174,305 |
| 2024-05-30 | $8.93 | $9.05 | $8.76 | $8.89 | $8.89 | 2,060,572 |
| 2024-05-29 | $9.99 | $9.99 | $8.78 | $8.93 | $8.93 | 4,399,095 |
| 2024-05-28 | $10.96 | $11.16 | $10.76 | $10.78 | $10.78 | 1,014,778 |
| 2024-05-24 | $10.92 | $10.97 | $10.74 | $10.85 | $10.85 | 1,135,583 |
| 2024-05-23 | $11.01 | $11.06 | $10.71 | $10.78 | $10.78 | 1,216,987 |
| 2024-05-22 | $10.89 | $11.50 | $10.89 | $11.05 | $11.05 | 1,592,278 |
| 2024-05-21 | $11.21 | $11.39 | $10.70 | $10.95 | $10.95 | 1,160,987 |
| 2024-05-20 | $11.23 | $11.46 | $10.78 | $11.34 | $11.34 | 1,947,740 |
| 2024-05-17 | $11.09 | $11.56 | $10.96 | $11.32 | $11.32 | 1,655,169 |
| 2024-05-16 | $11.23 | $11.51 | $11.02 | $11.10 | $11.10 | 1,680,547 |
| 2024-05-15 | $10.88 | $11.22 | $10.73 | $11.20 | $11.20 | 1,616,871 |
| 2024-05-14 | $10.73 | $10.99 | $10.61 | $10.70 | $10.70 | 1,897,010 |
| 2024-05-13 | $10.45 | $10.71 | $10.33 | $10.53 | $10.53 | 2,366,807 |
| 2024-05-10 | $9.83 | $10.57 | $9.83 | $10.46 | $10.46 | 3,834,160 |
| 2024-05-09 | $9.15 | $10.14 | $8.69 | $9.86 | $9.86 | 5,157,152 |
| 2024-05-08 | $8.81 | $9.00 | $8.65 | $8.87 | $8.87 | 1,569,519 |
| 2024-05-07 | $9.09 | $9.10 | $8.88 | $8.96 | $8.96 | 1,872,450 |
| 2024-05-06 | $8.99 | $9.08 | $8.86 | $9.01 | $9.01 | 2,300,344 |
| 2024-05-03 | $8.96 | $9.13 | $8.85 | $8.97 | $8.97 | 1,808,587 |
| 2024-05-02 | $8.58 | $8.80 | $8.42 | $8.80 | $8.80 | 1,426,240 |
| 2024-05-01 | $8.23 | $8.74 | $8.13 | $8.42 | $8.42 | 1,479,074 |
| 2024-04-30 | $7.77 | $8.23 | $7.72 | $8.20 | $8.20 | 2,284,870 |
| 2024-04-29 | $7.76 | $7.97 | $7.71 | $7.85 | $7.85 | 1,760,717 |
| 2024-04-26 | $7.61 | $7.82 | $7.50 | $7.70 | $7.70 | 1,260,217 |
| 2024-04-25 | $7.54 | $7.63 | $7.31 | $7.58 | $7.58 | 1,362,133 |
| 2024-04-24 | $7.76 | $7.96 | $7.60 | $7.67 | $7.67 | 1,506,128 |
| 2024-04-23 | $7.38 | $8.10 | $7.37 | $7.72 | $7.72 | 2,241,200 |
| 2024-04-22 | $7.35 | $7.51 | $7.26 | $7.37 | $7.37 | 1,452,677 |
| 2024-04-19 | $7.58 | $7.66 | $7.19 | $7.30 | $7.30 | 1,331,909 |
| 2024-04-18 | $7.71 | $7.76 | $7.49 | $7.61 | $7.61 | 1,628,419 |
| 2024-04-17 | $8.19 | $8.30 | $7.68 | $7.73 | $7.73 | 1,808,479 |
| 2024-04-16 | $8.10 | $8.23 | $7.95 | $8.14 | $8.14 | 1,568,890 |
| 2024-04-15 | $8.43 | $8.43 | $8.07 | $8.11 | $8.11 | 1,707,651 |
| 2024-04-12 | $8.55 | $8.61 | $8.23 | $8.40 | $8.40 | 1,257,184 |
| 2024-04-11 | $8.69 | $8.73 | $8.39 | $8.59 | $8.59 | 1,563,510 |
| 2024-04-10 | $8.57 | $8.63 | $8.28 | $8.60 | $8.60 | 2,264,089 |
| 2024-04-09 | $7.88 | $8.55 | $7.83 | $8.51 | $8.51 | 1,817,349 |
| 2024-04-08 | $8.03 | $8.23 | $7.79 | $7.87 | $7.87 | 1,738,584 |
| 2024-04-05 | $8.48 | $8.51 | $7.81 | $7.95 | $7.95 | 2,584,359 |
| 2024-04-04 | $8.70 | $8.92 | $8.44 | $8.52 | $8.52 | 3,339,695 |
| 2024-04-03 | $8.50 | $8.77 | $8.40 | $8.61 | $8.61 | 5,232,844 |
| 2024-04-02 | $8.41 | $8.71 | $8.27 | $8.51 | $8.51 | 2,809,403 |
| 2024-04-01 | $8.68 | $8.73 | $8.43 | $8.60 | $8.60 | 1,847,204 |
| 2024-03-28 | $8.64 | $8.77 | $8.49 | $8.67 | $8.67 | 2,496,383 |
| 2024-03-27 | $8.41 | $8.63 | $8.26 | $8.58 | $8.58 | 1,855,942 |
| 2024-03-26 | $8.71 | $8.74 | $8.24 | $8.34 | $8.34 | 1,801,098 |
| 2024-03-25 | $8.70 | $8.87 | $8.43 | $8.49 | $8.49 | 2,080,405 |
| 2024-03-22 | $8.25 | $8.81 | $7.98 | $8.76 | $8.76 | 3,569,837 |
| 2024-03-21 | $8.20 | $8.30 | $7.85 | $8.16 | $8.16 | 5,755,687 |
| 2024-03-20 | $8.01 | $8.26 | $7.87 | $8.19 | $8.19 | 2,143,767 |
| 2024-03-19 | $7.85 | $8.27 | $7.79 | $8.02 | $8.02 | 1,590,612 |
| 2024-03-18 | $7.79 | $8.31 | $7.39 | $7.96 | $7.96 | 3,552,459 |
| 2024-03-15 | $7.28 | $7.79 | $7.10 | $7.70 | $7.70 | 6,786,904 |
| 2024-03-14 | $7.84 | $7.89 | $7.27 | $7.31 | $7.31 | 2,199,534 |
| 2024-03-13 | $7.74 | $8.16 | $7.71 | $7.90 | $7.90 | 1,644,613 |
| 2024-03-12 | $7.68 | $7.92 | $7.44 | $7.74 | $7.74 | 1,872,802 |
| 2024-03-11 | $7.71 | $7.90 | $7.53 | $7.75 | $7.75 | 2,199,972 |
| 2024-03-08 | $7.30 | $7.81 | $7.29 | $7.67 | $7.67 | 2,303,071 |
| 2024-03-07 | $7.27 | $7.34 | $6.96 | $7.19 | $7.19 | 1,950,396 |
| 2024-03-06 | $7.11 | $7.52 | $7.02 | $7.28 | $7.28 | 1,951,983 |
| 2024-03-05 | $7.51 | $7.68 | $7.10 | $7.11 | $7.11 | 2,212,685 |
| 2024-03-04 | $7.57 | $7.73 | $7.27 | $7.61 | $7.61 | 1,736,338 |
| 2024-03-01 | $7.74 | $7.90 | $7.55 | $7.59 | $7.59 | 1,924,935 |
| 2024-02-29 | $8.11 | $8.32 | $7.66 | $7.73 | $7.73 | 2,595,004 |
| 2024-02-28 | $8.21 | $8.41 | $7.88 | $8.02 | $8.02 | 2,216,139 |
| 2024-02-27 | $8.08 | $8.41 | $7.78 | $8.26 | $8.26 | 4,031,797 |
| 2024-02-26 | $8.30 | $8.84 | $7.81 | $8.03 | $8.03 | 4,848,947 |
| 2024-02-23 | $6.95 | $8.62 | $6.77 | $8.36 | $8.36 | 25,840,641 |
| 2024-02-22 | $5.22 | $5.24 | $5.05 | $5.11 | $5.11 | 2,825,477 |
| 2024-02-21 | $5.26 | $5.36 | $5.15 | $5.26 | $5.26 | 2,422,512 |
| 2024-02-20 | $5.26 | $5.39 | $5.17 | $5.32 | $5.32 | 2,455,909 |
| 2024-02-16 | $5.40 | $5.48 | $5.25 | $5.31 | $5.31 | 2,768,622 |
| 2024-02-15 | $5.17 | $5.75 | $5.17 | $5.48 | $5.48 | 4,431,614 |
| 2024-02-14 | $5.21 | $5.32 | $5.12 | $5.15 | $5.15 | 2,370,282 |
| 2024-02-13 | $5.34 | $5.43 | $5.06 | $5.14 | $5.14 | 3,307,335 |
| 2024-02-12 | $5.50 | $5.74 | $5.46 | $5.50 | $5.50 | 2,658,076 |
| 2024-02-09 | $5.48 | $5.72 | $5.37 | $5.52 | $5.52 | 2,124,057 |
| 2024-02-08 | $5.42 | $5.50 | $5.27 | $5.46 | $5.46 | 1,559,992 |
| 2024-02-07 | $5.54 | $5.59 | $5.39 | $5.46 | $5.46 | 987,443 |
| 2024-02-06 | $5.21 | $5.63 | $5.14 | $5.54 | $5.54 | 1,392,631 |
| 2024-02-05 | $5.20 | $5.44 | $5.13 | $5.27 | $5.27 | 2,470,020 |
| 2024-02-02 | $5.30 | $5.33 | $5.15 | $5.24 | $5.24 | 1,804,186 |
| 2024-02-01 | $5.84 | $5.93 | $5.30 | $5.38 | $5.38 | 2,927,775 |
| 2024-01-31 | $5.95 | $6.00 | $5.68 | $5.80 | $5.80 | 2,287,563 |
| 2024-01-30 | $6.27 | $6.40 | $5.90 | $5.94 | $5.94 | 2,210,719 |
| 2024-01-29 | $6.45 | $6.54 | $6.19 | $6.43 | $6.43 | 1,665,951 |
| 2024-01-26 | $6.24 | $6.78 | $6.24 | $6.47 | $6.47 | 2,977,846 |
| 2024-01-25 | $6.21 | $6.27 | $6.03 | $6.15 | $6.15 | 964,744 |
| 2024-01-24 | $6.38 | $6.41 | $6.07 | $6.12 | $6.12 | 1,321,922 |
| 2024-01-23 | $6.44 | $6.59 | $6.29 | $6.30 | $6.30 | 1,228,272 |
| 2024-01-22 | $6.27 | $6.49 | $6.26 | $6.39 | $6.39 | 1,417,499 |
| 2024-01-19 | $6.28 | $6.31 | $6.09 | $6.25 | $6.25 | 978,176 |
| 2024-01-18 | $6.24 | $6.32 | $6.16 | $6.28 | $6.28 | 829,765 |
| 2024-01-17 | $6.32 | $6.41 | $6.18 | $6.22 | $6.22 | 1,254,393 |
| 2024-01-16 | $6.45 | $6.50 | $6.28 | $6.43 | $6.43 | 1,291,355 |
| 2024-01-12 | $6.61 | $6.87 | $6.50 | $6.51 | $6.51 | 1,753,862 |
| 2024-01-11 | $6.73 | $6.81 | $6.37 | $6.57 | $6.57 | 1,727,854 |
| 2024-01-10 | $6.64 | $6.90 | $6.50 | $6.80 | $6.80 | 2,099,374 |
| 2024-01-09 | $6.80 | $7.21 | $6.62 | $6.66 | $6.66 | 2,538,612 |
| 2024-01-08 | $6.42 | $6.93 | $6.30 | $6.87 | $6.87 | 1,835,185 |
| 2024-01-05 | $6.27 | $6.57 | $6.17 | $6.54 | $6.54 | 2,765,739 |
| 2024-01-04 | $6.28 | $6.39 | $6.16 | $6.33 | $6.33 | 2,660,234 |
| 2024-01-03 | $6.68 | $6.68 | $6.32 | $6.34 | $6.34 | 1,871,418 |
| 2024-01-02 | $6.54 | $7.10 | $6.48 | $6.74 | $6.74 | 2,377,511 |
| 2023-12-29 | $6.70 | $6.73 | $6.51 | $6.55 | $6.55 | 1,522,715 |
| 2023-12-28 | $6.63 | $6.81 | $6.61 | $6.72 | $6.72 | 2,016,364 |
| 2023-12-27 | $6.70 | $6.83 | $6.57 | $6.66 | $6.66 | 1,288,997 |
| 2023-12-26 | $6.61 | $6.69 | $6.50 | $6.64 | $6.64 | 885,004 |
| 2023-12-22 | $6.72 | $6.78 | $6.55 | $6.61 | $6.61 | 1,138,598 |
| 2023-12-21 | $6.44 | $6.91 | $6.44 | $6.68 | $6.68 | 2,113,121 |
| 2023-12-20 | $6.58 | $6.66 | $6.37 | $6.37 | $6.37 | 2,044,866 |
| 2023-12-19 | $6.28 | $6.65 | $6.28 | $6.58 | $6.58 | 2,047,167 |
| 2023-12-18 | $6.19 | $6.29 | $6.07 | $6.23 | $6.23 | 1,590,656 |
| 2023-12-15 | $6.26 | $6.44 | $6.21 | $6.23 | $6.23 | 3,091,166 |
| 2023-12-14 | $6.03 | $6.58 | $6.03 | $6.24 | $6.24 | 2,946,116 |
| 2023-12-13 | $5.58 | $5.96 | $5.38 | $5.93 | $5.93 | 2,491,289 |
| 2023-12-12 | $5.41 | $5.74 | $5.27 | $5.59 | $5.59 | 3,372,251 |
| 2023-12-11 | $5.09 | $5.26 | $5.03 | $5.15 | $5.15 | 1,552,845 |
| 2023-12-08 | $5.19 | $5.19 | $5.02 | $5.12 | $5.12 | 1,421,392 |
| 2023-12-07 | $5.31 | $5.33 | $5.11 | $5.18 | $5.18 | 1,987,910 |
| 2023-12-06 | $5.21 | $5.50 | $5.12 | $5.34 | $5.34 | 2,122,062 |
| 2023-12-05 | $5.36 | $5.36 | $5.16 | $5.21 | $5.21 | 1,743,659 |
| 2023-12-04 | $5.36 | $5.62 | $5.36 | $5.38 | $5.38 | 2,297,573 |
| 2023-12-01 | $5.05 | $5.41 | $4.92 | $5.37 | $5.37 | 2,740,594 |
| 2023-11-30 | $5.22 | $5.28 | $5.07 | $5.10 | $5.10 | 1,831,822 |
| 2023-11-29 | $5.18 | $5.40 | $5.12 | $5.20 | $5.20 | 2,492,180 |
| 2023-11-28 | $5.09 | $5.25 | $4.99 | $5.12 | $5.12 | 2,448,203 |
| 2023-11-27 | $5.32 | $5.34 | $5.10 | $5.12 | $5.12 | 2,679,096 |
| 2023-11-24 | $5.16 | $5.51 | $5.16 | $5.35 | $5.35 | 1,061,596 |
| 2023-11-22 | $4.99 | $5.24 | $4.98 | $5.17 | $5.17 | 2,012,123 |
| 2023-11-21 | $4.95 | $5.04 | $4.69 | $4.93 | $4.93 | 6,143,801 |
| 2023-11-20 | $5.05 | $5.05 | $4.90 | $4.93 | $4.93 | 3,003,867 |
| 2023-11-17 | $5.14 | $5.17 | $4.87 | $5.02 | $5.02 | 3,414,700 |
| 2023-11-16 | $5.18 | $5.23 | $4.92 | $5.11 | $5.11 | 2,600,513 |
| 2023-11-15 | $5.23 | $5.55 | $5.19 | $5.19 | $5.19 | 3,883,411 |
| 2023-11-14 | $5.13 | $5.33 | $5.01 | $5.17 | $5.17 | 3,280,184 |
| 2023-11-13 | $5.12 | $5.19 | $4.92 | $4.95 | $4.95 | 2,370,306 |
| 2023-11-10 | $4.67 | $5.14 | $4.57 | $5.13 | $5.13 | 4,329,107 |
| 2023-11-09 | $4.76 | $4.79 | $4.52 | $4.70 | $4.70 | 4,949,922 |
| 2023-11-08 | $6.12 | $6.22 | $4.60 | $4.70 | $4.70 | 12,086,158 |
| 2023-11-07 | $6.77 | $6.95 | $6.61 | $6.88 | $6.88 | 1,722,680 |
| 2023-11-06 | $6.89 | $6.98 | $6.66 | $6.84 | $6.84 | 1,853,322 |
| 2023-11-03 | $6.87 | $7.07 | $6.84 | $6.90 | $6.90 | 1,498,188 |
| 2023-11-02 | $6.80 | $6.90 | $6.53 | $6.72 | $6.72 | 1,530,756 |
| 2023-11-01 | $6.87 | $6.87 | $6.57 | $6.71 | $6.71 | 2,612,414 |
| 2023-10-31 | $6.98 | $7.18 | $6.74 | $6.86 | $6.86 | 2,576,423 |
| 2023-10-30 | $6.21 | $7.07 | $6.21 | $7.00 | $7.00 | 3,586,202 |
| 2023-10-27 | $6.37 | $6.38 | $6.16 | $6.22 | $6.22 | 1,817,015 |
| 2023-10-26 | $6.37 | $6.50 | $6.29 | $6.38 | $6.38 | 2,004,936 |
| 2023-10-25 | $6.49 | $6.53 | $6.29 | $6.36 | $6.36 | 2,003,903 |
| 2023-10-24 | $6.66 | $6.81 | $6.50 | $6.58 | $6.58 | 2,601,863 |
| 2023-10-23 | $6.84 | $6.86 | $6.65 | $6.66 | $6.66 | 1,704,890 |
| 2023-10-20 | $6.96 | $7.09 | $6.89 | $6.91 | $6.91 | 2,033,691 |
| 2023-10-19 | $7.22 | $7.25 | $6.94 | $6.98 | $6.98 | 2,800,838 |
| 2023-10-18 | $7.54 | $7.57 | $7.14 | $7.19 | $7.19 | 4,860,023 |
| 2023-10-17 | $7.49 | $7.64 | $7.24 | $7.57 | $7.57 | 2,942,593 |
| 2023-10-16 | $7.77 | $7.83 | $7.50 | $7.54 | $7.54 | 2,692,392 |
| 2023-10-13 | $8.15 | $8.21 | $7.75 | $7.77 | $7.77 | 2,724,852 |
| 2023-10-12 | $8.45 | $8.50 | $7.96 | $8.19 | $8.19 | 2,487,022 |
| 2023-10-11 | $8.58 | $8.82 | $8.25 | $8.45 | $8.45 | 2,688,539 |
| 2023-10-10 | $9.04 | $9.19 | $8.59 | $8.61 | $8.61 | 2,912,262 |
| 2023-10-09 | $9.04 | $9.14 | $8.50 | $9.03 | $9.03 | 2,327,575 |
| 2023-10-06 | $9.52 | $9.54 | $9.08 | $9.10 | $9.10 | 3,418,331 |
| 2023-10-05 | $9.64 | $9.75 | $9.34 | $9.66 | $9.66 | 1,058,028 |
| 2023-10-04 | $9.91 | $9.99 | $9.51 | $9.67 | $9.67 | 1,721,438 |
| 2023-10-03 | $9.64 | $10.19 | $9.56 | $9.87 | $9.87 | 1,439,298 |
| 2023-10-02 | $9.94 | $9.96 | $9.59 | $9.69 | $9.69 | 1,386,644 |
| 2023-09-29 | $9.60 | $10.25 | $9.55 | $10.00 | $10.00 | 1,377,461 |
| 2023-09-28 | $9.72 | $9.95 | $9.38 | $9.60 | $9.60 | 2,046,099 |
| 2023-09-27 | $9.23 | $9.79 | $9.23 | $9.76 | $9.76 | 1,950,241 |
| 2023-09-26 | $9.24 | $9.52 | $9.09 | $9.14 | $9.14 | 3,198,671 |
| 2023-09-25 | $9.60 | $9.60 | $9.13 | $9.30 | $9.30 | 1,954,561 |
| 2023-09-22 | $10.05 | $10.10 | $9.29 | $9.60 | $9.60 | 2,989,871 |
| 2023-09-21 | $10.01 | $10.15 | $9.87 | $10.04 | $10.04 | 1,270,660 |
| 2023-09-20 | $10.24 | $10.24 | $9.96 | $10.01 | $10.01 | 1,484,179 |
| 2023-09-19 | $10.15 | $10.25 | $10.06 | $10.15 | $10.15 | 1,583,375 |
| 2023-09-18 | $10.41 | $10.44 | $10.10 | $10.12 | $10.12 | 1,855,534 |
| 2023-09-15 | $10.29 | $10.76 | $10.21 | $10.46 | $10.46 | 3,585,723 |
| 2023-09-14 | $10.07 | $10.36 | $10.04 | $10.33 | $10.33 | 1,232,174 |
| 2023-09-13 | $10.39 | $10.46 | $10.06 | $10.08 | $10.08 | 1,236,254 |
| 2023-09-12 | $10.44 | $10.47 | $10.03 | $10.30 | $10.30 | 1,794,015 |
| 2023-09-11 | $10.77 | $10.88 | $10.19 | $10.42 | $10.42 | 2,022,594 |
| 2023-09-08 | $11.09 | $11.26 | $10.66 | $10.83 | $10.83 | 2,695,099 |
| 2023-09-07 | $10.71 | $11.17 | $10.39 | $11.09 | $11.09 | 3,891,211 |
| 2023-09-06 | $10.10 | $11.16 | $10.06 | $10.85 | $10.85 | 4,367,395 |
| 2023-09-05 | $10.27 | $10.37 | $10.02 | $10.09 | $10.09 | 1,751,713 |
| 2023-09-01 | $10.42 | $10.56 | $10.25 | $10.30 | $10.30 | 1,238,033 |
| 2023-08-31 | $10.40 | $10.60 | $10.29 | $10.34 | $10.34 | 1,484,471 |
| 2023-08-30 | $10.45 | $10.53 | $10.17 | $10.33 | $10.33 | 3,478,953 |
| 2023-08-29 | $10.42 | $10.62 | $10.37 | $10.42 | $10.42 | 1,638,861 |
| 2023-08-28 | $10.43 | $10.60 | $9.98 | $10.32 | $10.32 | 4,086,083 |
| 2023-08-25 | $10.16 | $10.49 | $10.09 | $10.40 | $10.40 | 2,263,217 |
| 2023-08-24 | $10.56 | $10.63 | $10.08 | $10.12 | $10.12 | 2,303,292 |
| 2023-08-23 | $10.84 | $10.87 | $10.56 | $10.57 | $10.57 | 1,450,544 |
| 2023-08-22 | $10.58 | $11.23 | $10.49 | $10.73 | $10.73 | 2,935,342 |
| 2023-08-21 | $10.17 | $10.58 | $10.03 | $10.48 | $10.48 | 3,075,855 |
| 2023-08-18 | $10.34 | $10.53 | $9.92 | $10.11 | $10.11 | 2,282,122 |
| 2023-08-17 | $10.41 | $10.58 | $10.33 | $10.44 | $10.44 | 1,634,962 |
| 2023-08-16 | $10.23 | $10.48 | $10.12 | $10.40 | $10.40 | 2,333,525 |
| 2023-08-15 | $10.02 | $10.57 | $9.89 | $10.38 | $10.38 | 3,398,395 |
| 2023-08-14 | $10.19 | $10.25 | $9.86 | $10.05 | $10.05 | 2,373,673 |
| 2023-08-11 | $10.30 | $10.55 | $10.20 | $10.34 | $10.34 | 1,838,613 |
| 2023-08-10 | $10.83 | $10.84 | $9.91 | $10.30 | $10.30 | 3,198,662 |
| 2023-08-09 | $11.12 | $11.37 | $10.75 | $10.75 | $10.75 | 3,433,690 |
| 2023-08-08 | $9.45 | $11.70 | $9.20 | $11.10 | $11.10 | 8,327,646 |
| 2023-08-07 | $11.39 | $11.43 | $10.76 | $11.02 | $11.02 | 3,203,648 |
| 2023-08-04 | $12.05 | $12.11 | $11.44 | $11.50 | $11.50 | 2,861,452 |
| 2023-08-03 | $11.95 | $12.10 | $11.60 | $12.06 | $12.06 | 2,763,959 |
| 2023-08-02 | $10.83 | $12.10 | $10.78 | $11.95 | $11.95 | 6,581,909 |
| 2023-08-01 | $11.27 | $11.60 | $10.80 | $11.03 | $11.03 | 4,570,223 |
| 2023-07-31 | $11.47 | $11.66 | $11.14 | $11.31 | $11.31 | 1,475,013 |
| 2023-07-28 | $11.40 | $11.58 | $11.12 | $11.45 | $11.45 | 2,458,727 |
| 2023-07-27 | $11.87 | $11.99 | $11.35 | $11.43 | $11.43 | 1,800,361 |
| 2023-07-26 | $11.61 | $11.87 | $11.38 | $11.79 | $11.79 | 2,497,832 |
| 2023-07-25 | $12.35 | $12.52 | $11.48 | $11.70 | $11.70 | 3,645,189 |
| 2023-07-24 | $12.47 | $12.56 | $12.35 | $12.48 | $12.48 | 1,427,925 |
| 2023-07-21 | $12.49 | $12.92 | $12.37 | $12.50 | $12.50 | 1,653,001 |
| 2023-07-20 | $12.61 | $12.72 | $12.35 | $12.52 | $12.52 | 763,594 |
| 2023-07-19 | $12.60 | $12.78 | $12.30 | $12.55 | $12.55 | 1,220,131 |
| 2023-07-18 | $12.53 | $12.71 | $12.39 | $12.48 | $12.48 | 1,142,103 |
| 2023-07-17 | $12.79 | $12.84 | $12.32 | $12.52 | $12.52 | 1,512,551 |
| 2023-07-14 | $12.92 | $13.31 | $12.73 | $12.79 | $12.79 | 2,722,180 |
| 2023-07-13 | $12.50 | $13.01 | $12.33 | $12.85 | $12.85 | 2,521,464 |
| 2023-07-12 | $12.46 | $12.73 | $12.38 | $12.52 | $12.52 | 2,860,172 |
| 2023-07-11 | $12.39 | $12.81 | $12.11 | $12.19 | $12.19 | 1,875,796 |
| 2023-07-10 | $12.12 | $12.53 | $12.08 | $12.21 | $12.21 | 1,769,342 |
| 2023-07-07 | $12.12 | $12.36 | $12.07 | $12.18 | $12.18 | 1,163,980 |
| 2023-07-06 | $12.00 | $12.17 | $11.74 | $12.07 | $12.07 | 4,399,946 |
| 2023-07-05 | $12.56 | $12.56 | $12.12 | $12.19 | $12.19 | 2,275,894 |
| 2023-07-03 | $12.41 | $12.58 | $12.16 | $12.44 | $12.44 | 667,107 |
| 2023-06-30 | $12.61 | $12.75 | $12.42 | $12.43 | $12.43 | 717,188 |
| 2023-06-29 | $12.40 | $12.81 | $12.23 | $12.51 | $12.51 | 803,743 |
| 2023-06-28 | $12.59 | $12.77 | $12.37 | $12.46 | $12.46 | 874,545 |
| 2023-06-27 | $12.90 | $12.90 | $12.17 | $12.54 | $12.54 | 2,308,268 |
| 2023-06-26 | $13.01 | $13.14 | $12.78 | $12.81 | $12.81 | 841,191 |
| 2023-06-23 | $13.32 | $13.51 | $13.03 | $13.07 | $13.07 | 1,774,953 |
| 2023-06-22 | $13.24 | $13.60 | $12.95 | $13.40 | $13.40 | 1,824,563 |
| 2023-06-21 | $12.95 | $13.51 | $12.82 | $13.18 | $13.18 | 4,970,808 |
| 2023-06-20 | $13.55 | $13.55 | $13.00 | $13.07 | $13.07 | 1,668,922 |
| 2023-06-16 | $13.41 | $13.97 | $13.30 | $13.78 | $13.78 | 5,033,431 |
| 2023-06-15 | $13.90 | $14.21 | $13.32 | $13.40 | $13.40 | 1,981,357 |
| 2023-06-14 | $14.67 | $14.88 | $13.92 | $13.95 | $13.95 | 2,010,394 |
| 2023-06-13 | $14.16 | $14.66 | $14.08 | $14.64 | $14.64 | 1,489,530 |
| 2023-06-12 | $13.19 | $14.24 | $13.15 | $14.15 | $14.15 | 1,670,039 |
| 2023-06-09 | $13.49 | $13.61 | $12.94 | $13.03 | $13.03 | 1,023,204 |
| 2023-06-08 | $14.05 | $14.10 | $13.44 | $13.51 | $13.51 | 1,068,349 |
| 2023-06-07 | $13.79 | $14.14 | $13.71 | $13.99 | $13.99 | 2,023,517 |
| 2023-06-06 | $13.86 | $14.36 | $13.55 | $13.70 | $13.70 | 1,425,141 |
| 2023-06-05 | $13.34 | $13.95 | $13.25 | $13.76 | $13.76 | 2,964,612 |
| 2023-06-02 | $13.44 | $13.57 | $13.14 | $13.33 | $13.33 | 1,573,383 |
| 2023-06-01 | $12.86 | $13.30 | $12.40 | $13.17 | $13.17 | 3,594,952 |
| 2023-05-31 | $12.05 | $13.50 | $11.59 | $12.84 | $12.84 | 9,357,411 |
| 2023-05-30 | $13.09 | $13.15 | $12.03 | $12.29 | $12.29 | 1,498,924 |
| 2023-05-26 | $13.23 | $13.42 | $12.81 | $13.05 | $13.05 | 1,110,789 |
| 2023-05-25 | $13.46 | $13.46 | $12.88 | $13.22 | $13.22 | 2,002,008 |
| 2023-05-24 | $13.51 | $13.68 | $12.97 | $13.40 | $13.40 | 1,559,145 |
| 2023-05-23 | $12.88 | $13.86 | $12.77 | $13.64 | $13.64 | 3,394,850 |
| 2023-05-22 | $13.49 | $13.76 | $13.06 | $13.60 | $13.60 | 1,389,724 |
| 2023-05-19 | $12.85 | $13.88 | $12.85 | $13.38 | $13.38 | 2,948,720 |
| 2023-05-18 | $12.81 | $12.86 | $12.28 | $12.75 | $12.75 | 2,914,885 |
| 2023-05-17 | $13.45 | $13.64 | $12.56 | $12.82 | $12.82 | 4,486,492 |
| 2023-05-16 | $14.85 | $16.62 | $12.04 | $13.39 | $13.39 | 14,447,668 |
| 2023-05-15 | $14.66 | $15.20 | $14.23 | $15.00 | $15.00 | 2,680,961 |
| 2023-05-12 | $13.82 | $14.93 | $13.68 | $14.83 | $14.83 | 5,438,915 |
| 2023-05-11 | $12.00 | $13.76 | $11.91 | $13.69 | $13.69 | 7,381,930 |
| 2023-05-10 | $12.37 | $13.24 | $11.91 | $12.12 | $12.12 | 9,009,129 |
| 2023-05-09 | $12.39 | $14.19 | $11.89 | $12.09 | $12.09 | 10,979,415 |
| 2023-05-08 | $14.99 | $15.00 | $13.64 | $13.90 | $13.90 | 5,053,574 |
| 2023-05-05 | $13.56 | $15.08 | $13.05 | $14.47 | $14.47 | 6,157,443 |
| 2023-05-04 | $13.26 | $13.70 | $13.21 | $13.34 | $13.34 | 1,414,086 |
| 2023-05-03 | $13.29 | $13.57 | $13.16 | $13.33 | $13.33 | 1,624,936 |
| 2023-05-02 | $13.56 | $13.70 | $13.15 | $13.17 | $13.17 | 1,319,100 |
| 2023-05-01 | $13.87 | $13.93 | $13.55 | $13.63 | $13.63 | 1,161,928 |
| 2023-04-28 | $13.47 | $14.19 | $13.38 | $13.79 | $13.79 | 1,297,294 |
| 2023-04-27 | $13.31 | $13.54 | $13.11 | $13.42 | $13.42 | 1,425,261 |
| 2023-04-26 | $13.26 | $13.47 | $13.00 | $13.22 | $13.22 | 2,496,480 |
| 2023-04-25 | $14.22 | $14.22 | $13.09 | $13.35 | $13.35 | 4,809,157 |
| 2023-04-24 | $14.49 | $14.49 | $14.20 | $14.37 | $14.37 | 1,696,863 |
| 2023-04-21 | $14.19 | $14.58 | $14.16 | $14.46 | $14.46 | 1,074,709 |
| 2023-04-20 | $13.97 | $14.23 | $13.80 | $14.10 | $14.10 | 1,414,853 |
| 2023-04-19 | $14.09 | $14.26 | $13.94 | $14.11 | $14.11 | 1,311,875 |
| 2023-04-18 | $14.27 | $14.27 | $13.97 | $14.19 | $14.19 | 1,256,282 |
| 2023-04-17 | $14.18 | $14.26 | $13.80 | $14.14 | $14.14 | 745,475 |
| 2023-04-14 | $14.02 | $14.18 | $13.77 | $14.11 | $14.11 | 1,131,199 |
| 2023-04-13 | $13.78 | $14.17 | $13.70 | $14.04 | $14.04 | 911,483 |
| 2023-04-12 | $13.89 | $13.95 | $13.48 | $13.75 | $13.75 | 1,115,493 |
| 2023-04-11 | $13.98 | $14.19 | $13.52 | $13.71 | $13.71 | 988,280 |
| 2023-04-10 | $13.58 | $14.00 | $13.43 | $13.94 | $13.94 | 978,551 |
| 2023-04-06 | $13.53 | $13.69 | $13.42 | $13.68 | $13.68 | 604,193 |
| 2023-04-05 | $13.52 | $13.75 | $13.26 | $13.52 | $13.52 | 799,666 |
| 2023-04-04 | $13.60 | $13.85 | $13.44 | $13.56 | $13.56 | 1,454,487 |
| 2023-04-03 | $13.96 | $14.06 | $13.46 | $13.56 | $13.56 | 1,478,115 |
| 2023-03-31 | $13.73 | $14.34 | $13.66 | $14.01 | $14.01 | 1,009,025 |
| 2023-03-30 | $13.75 | $13.88 | $13.49 | $13.50 | $13.50 | 621,239 |
| 2023-03-29 | $13.93 | $14.05 | $13.63 | $13.64 | $13.64 | 527,708 |
| 2023-03-28 | $13.73 | $13.82 | $13.49 | $13.70 | $13.70 | 756,036 |
| 2023-03-27 | $13.83 | $13.99 | $13.69 | $13.77 | $13.77 | 970,069 |
| 2023-03-24 | $13.59 | $13.76 | $13.38 | $13.67 | $13.67 | 790,081 |
| 2023-03-23 | $13.72 | $14.10 | $13.70 | $13.74 | $13.74 | 1,447,517 |
| 2023-03-22 | $14.11 | $14.38 | $13.60 | $13.61 | $13.61 | 1,732,788 |
| 2023-03-21 | $14.48 | $14.65 | $14.14 | $14.18 | $14.18 | 874,495 |
| 2023-03-20 | $14.22 | $14.38 | $14.05 | $14.24 | $14.24 | 1,441,002 |
| 2023-03-17 | $14.87 | $14.87 | $13.99 | $14.21 | $14.21 | 1,476,685 |
| 2023-03-16 | $15.31 | $15.34 | $14.71 | $14.86 | $14.86 | 1,657,661 |
| 2023-03-15 | $15.22 | $15.54 | $14.99 | $15.52 | $15.52 | 1,086,738 |
| 2023-03-14 | $15.29 | $15.76 | $15.29 | $15.49 | $15.49 | 894,099 |
| 2023-03-13 | $14.71 | $15.52 | $14.31 | $14.98 | $14.98 | 1,119,301 |
| 2023-03-10 | $14.87 | $14.87 | $14.39 | $14.66 | $14.66 | 1,576,306 |
| 2023-03-09 | $15.65 | $15.78 | $14.86 | $14.93 | $14.93 | 834,189 |
| 2023-03-08 | $15.18 | $15.84 | $15.18 | $15.57 | $15.57 | 1,683,591 |
| 2023-03-07 | $15.67 | $15.80 | $15.34 | $15.35 | $15.35 | 1,866,141 |
| 2023-03-06 | $16.54 | $16.57 | $15.75 | $15.77 | $15.77 | 1,617,284 |
| 2023-03-03 | $15.85 | $16.58 | $15.73 | $16.48 | $16.48 | 1,921,694 |
| 2023-03-02 | $14.83 | $15.89 | $14.81 | $15.77 | $15.77 | 1,220,930 |
| 2023-03-01 | $14.72 | $15.01 | $14.46 | $14.97 | $14.97 | 1,890,654 |
| 2023-02-28 | $14.40 | $14.81 | $14.20 | $14.75 | $14.75 | 1,586,138 |
| 2023-02-27 | $14.36 | $14.76 | $14.17 | $14.45 | $14.45 | 1,218,367 |
| 2023-02-24 | $14.61 | $15.06 | $14.34 | $14.36 | $14.36 | 1,796,629 |
| 2023-02-23 | $16.31 | $16.90 | $14.43 | $14.96 | $14.96 | 3,348,495 |
| 2023-02-22 | $13.98 | $14.02 | $13.59 | $13.83 | $13.83 | 1,564,014 |
| 2023-02-21 | $14.47 | $14.66 | $13.72 | $14.00 | $14.00 | 824,367 |
| 2023-02-17 | $14.81 | $14.86 | $14.34 | $14.70 | $14.70 | 1,571,441 |
| 2023-02-16 | $14.95 | $15.48 | $14.82 | $14.96 | $14.96 | 1,290,014 |
| 2023-02-15 | $14.08 | $15.33 | $13.96 | $15.23 | $15.23 | 2,146,406 |
| 2023-02-14 | $13.99 | $14.17 | $13.79 | $14.15 | $14.15 | 541,360 |
| 2023-02-13 | $13.95 | $14.24 | $13.81 | $14.07 | $14.07 | 556,751 |
| 2023-02-10 | $13.98 | $14.13 | $13.77 | $13.96 | $13.96 | 446,296 |
| 2023-02-09 | $14.34 | $14.41 | $14.02 | $14.03 | $14.03 | 871,072 |
| 2023-02-08 | $14.56 | $14.60 | $14.20 | $14.24 | $14.24 | 770,200 |
| 2023-02-07 | $14.33 | $14.58 | $14.03 | $14.54 | $14.54 | 570,178 |
| 2023-02-06 | $14.77 | $14.83 | $14.44 | $14.48 | $14.48 | 1,421,066 |
| 2023-02-03 | $15.22 | $15.34 | $14.66 | $14.88 | $14.88 | 655,429 |
| 2023-02-02 | $15.45 | $15.68 | $15.17 | $15.50 | $15.50 | 1,084,952 |
| 2023-02-01 | $14.64 | $15.34 | $14.62 | $15.14 | $15.14 | 932,782 |
| 2023-01-31 | $14.69 | $14.73 | $14.38 | $14.66 | $14.66 | 859,231 |
| 2023-01-30 | $14.45 | $14.47 | $14.11 | $14.41 | $14.41 | 876,929 |
| 2023-01-27 | $13.75 | $14.76 | $13.73 | $14.50 | $14.50 | 1,101,886 |
| 2023-01-26 | $14.00 | $14.21 | $13.78 | $13.89 | $13.89 | 628,144 |
| 2023-01-25 | $13.46 | $13.88 | $13.29 | $13.87 | $13.87 | 844,646 |
| 2023-01-24 | $14.43 | $14.43 | $13.46 | $13.58 | $13.58 | 2,253,770 |
| 2023-01-23 | $13.99 | $14.67 | $13.89 | $14.51 | $14.51 | 825,713 |
| 2023-01-20 | $14.05 | $14.10 | $13.76 | $14.05 | $14.05 | 691,751 |
| 2023-01-19 | $13.87 | $14.02 | $13.56 | $13.96 | $13.96 | 923,071 |
| 2023-01-18 | $13.87 | $14.53 | $13.84 | $14.03 | $14.03 | 1,383,754 |
| 2023-01-17 | $13.74 | $13.88 | $13.54 | $13.77 | $13.77 | 1,176,007 |
| 2023-01-13 | $13.68 | $13.85 | $13.47 | $13.83 | $13.83 | 1,045,744 |
| 2023-01-12 | $14.10 | $14.15 | $13.38 | $13.80 | $13.80 | 1,700,507 |
| 2023-01-11 | $13.71 | $14.05 | $13.65 | $14.01 | $14.01 | 1,462,233 |
| 2023-01-10 | $13.06 | $13.92 | $12.91 | $13.65 | $13.65 | 2,671,820 |
| 2023-01-09 | $13.32 | $13.42 | $12.95 | $12.99 | $12.99 | 3,517,522 |
| 2023-01-06 | $13.28 | $13.51 | $13.08 | $13.17 | $13.17 | 1,786,542 |
| 2023-01-05 | $13.24 | $13.46 | $12.26 | $13.26 | $13.26 | 2,675,091 |
| 2023-01-04 | $13.79 | $14.34 | $13.74 | $13.98 | $13.98 | 2,731,525 |
| 2023-01-03 | $14.41 | $14.53 | $13.58 | $13.69 | $13.69 | 1,284,469 |
| 2022-12-30 | $13.95 | $14.63 | $13.91 | $14.31 | $14.31 | 1,367,990 |
| 2022-12-29 | $14.01 | $14.50 | $13.77 | $14.10 | $14.10 | 1,123,951 |
| 2022-12-28 | $13.79 | $14.24 | $13.68 | $13.88 | $13.88 | 673,807 |
| 2022-12-27 | $13.94 | $14.12 | $13.51 | $13.82 | $13.82 | 817,382 |
| 2022-12-23 | $14.23 | $14.49 | $13.83 | $13.97 | $13.97 | 897,884 |
| 2022-12-22 | $14.05 | $14.39 | $13.63 | $14.31 | $14.31 | 2,020,143 |
| 2022-12-21 | $14.36 | $14.67 | $14.00 | $14.12 | $14.12 | 2,100,697 |
| 2022-12-20 | $14.11 | $14.46 | $13.97 | $14.22 | $14.22 | 1,490,425 |
| 2022-12-19 | $14.79 | $14.79 | $14.18 | $14.24 | $14.24 | 1,061,332 |
| 2022-12-16 | $14.90 | $15.06 | $14.56 | $14.79 | $14.79 | 4,025,913 |
| 2022-12-15 | $14.92 | $15.10 | $14.43 | $15.01 | $15.01 | 2,276,440 |
| 2022-12-14 | $14.58 | $15.32 | $14.54 | $15.13 | $15.13 | 4,177,552 |
| 2022-12-13 | $13.89 | $14.42 | $13.77 | $14.27 | $14.27 | 5,024,145 |
| 2022-12-12 | $13.40 | $13.63 | $12.93 | $13.30 | $13.30 | 3,055,195 |
| 2022-12-09 | $13.21 | $13.41 | $12.97 | $13.28 | $13.28 | 3,041,983 |
| 2022-12-08 | $12.71 | $13.56 | $12.16 | $13.30 | $13.30 | 2,400,041 |
| 2022-12-07 | $12.73 | $13.03 | $12.35 | $12.71 | $12.71 | 1,385,212 |
| 2022-12-06 | $13.21 | $13.30 | $12.19 | $12.50 | $12.50 | 2,124,097 |
| 2022-12-05 | $13.83 | $13.94 | $13.03 | $13.34 | $13.34 | 1,500,779 |
| 2022-12-02 | $14.40 | $14.47 | $13.75 | $13.91 | $13.91 | 1,065,892 |
| 2022-12-01 | $14.95 | $14.95 | $14.32 | $14.40 | $14.40 | 1,513,134 |
| 2022-11-30 | $14.24 | $14.88 | $13.96 | $14.88 | $14.88 | 1,453,701 |
| 2022-11-29 | $14.45 | $14.64 | $14.03 | $14.17 | $14.17 | 938,954 |
| 2022-11-28 | $14.18 | $14.57 | $14.12 | $14.37 | $14.37 | 1,382,461 |
| 2022-11-25 | $14.16 | $14.38 | $14.02 | $14.30 | $14.30 | 716,346 |
| 2022-11-23 | $14.33 | $14.65 | $14.20 | $14.25 | $14.25 | 668,389 |
| 2022-11-22 | $14.30 | $14.44 | $14.03 | $14.35 | $14.35 | 1,205,319 |
| 2022-11-21 | $14.42 | $14.56 | $13.93 | $14.15 | $14.15 | 1,604,052 |
| 2022-11-18 | $14.62 | $14.84 | $14.42 | $14.47 | $14.47 | 2,519,885 |
| 2022-11-17 | $14.10 | $14.43 | $13.65 | $14.39 | $14.39 | 1,930,165 |
| 2022-11-16 | $14.93 | $15.00 | $14.14 | $14.35 | $14.35 | 2,674,840 |
| 2022-11-15 | $15.33 | $15.57 | $14.71 | $14.99 | $14.99 | 2,893,566 |
| 2022-11-14 | $15.62 | $15.86 | $14.89 | $14.98 | $14.98 | 2,576,794 |
| 2022-11-11 | $14.72 | $16.06 | $14.55 | $15.70 | $15.70 | 3,995,293 |
| 2022-11-10 | $14.16 | $14.88 | $13.80 | $14.72 | $14.72 | 5,266,222 |
| 2022-11-09 | $14.07 | $14.26 | $13.41 | $13.47 | $13.47 | 2,075,031 |
| 2022-11-08 | $14.23 | $14.91 | $14.01 | $14.25 | $14.25 | 2,888,187 |
| 2022-11-07 | $15.51 | $15.58 | $14.02 | $14.16 | $14.16 | 2,376,691 |
| 2022-11-04 | $15.50 | $15.57 | $14.32 | $15.51 | $15.51 | 2,737,473 |
| 2022-11-03 | $13.49 | $15.71 | $13.49 | $14.51 | $14.51 | 4,118,787 |
| 2022-11-02 | $16.44 | $16.57 | $15.20 | $15.36 | $15.36 | 2,416,723 |
| 2022-11-01 | $16.79 | $16.79 | $16.32 | $16.43 | $16.43 | 1,701,805 |
| 2022-10-31 | $16.73 | $17.34 | $16.56 | $16.60 | $16.60 | 1,277,978 |
| 2022-10-28 | $16.72 | $16.86 | $16.46 | $16.72 | $16.72 | 1,043,508 |
| 2022-10-27 | $16.68 | $16.72 | $15.87 | $16.62 | $16.62 | 1,552,717 |
| 2022-10-26 | $16.71 | $17.37 | $16.61 | $16.71 | $16.71 | 1,429,867 |
| 2022-10-25 | $16.54 | $16.90 | $16.30 | $16.70 | $16.70 | 1,891,994 |
| 2022-10-24 | $16.62 | $16.85 | $16.17 | $16.50 | $16.50 | 1,116,346 |
| 2022-10-21 | $16.27 | $17.05 | $16.00 | $16.68 | $16.68 | 1,809,658 |
| 2022-10-20 | $17.05 | $17.06 | $15.95 | $16.28 | $16.28 | 1,895,225 |
| 2022-10-19 | $19.35 | $19.48 | $16.58 | $17.06 | $17.06 | 2,716,711 |
| 2022-10-18 | $19.87 | $20.63 | $19.59 | $19.65 | $19.65 | 2,191,567 |
| 2022-10-17 | $19.58 | $20.36 | $19.21 | $19.42 | $19.42 | 1,581,377 |
| 2022-10-14 | $19.08 | $19.55 | $18.96 | $19.28 | $19.28 | 1,541,229 |
| 2022-10-13 | $17.64 | $19.24 | $17.48 | $18.92 | $18.92 | 1,451,745 |
| 2022-10-12 | $18.05 | $18.79 | $17.69 | $18.03 | $18.03 | 1,315,480 |
| 2022-10-11 | $19.67 | $19.78 | $17.93 | $17.98 | $17.98 | 1,659,345 |
| 2022-10-10 | $19.66 | $20.59 | $18.49 | $19.76 | $19.76 | 10,001,001 |
| 2022-10-07 | $20.81 | $21.32 | $19.55 | $19.74 | $19.74 | 1,746,708 |
| 2022-10-06 | $21.24 | $21.47 | $19.84 | $20.93 | $20.93 | 2,129,680 |
| 2022-10-05 | $21.65 | $22.72 | $20.87 | $21.32 | $21.32 | 3,026,821 |
| 2022-10-04 | $22.99 | $23.00 | $19.81 | $21.60 | $21.60 | 7,207,774 |
| 2022-10-03 | $25.60 | $25.83 | $24.70 | $24.78 | $24.78 | 1,362,647 |
| 2022-09-30 | $25.41 | $26.26 | $25.30 | $25.53 | $25.53 | 1,442,549 |
| 2022-09-29 | $25.07 | $25.52 | $24.82 | $25.42 | $25.42 | 877,271 |
| 2022-09-28 | $25.29 | $25.64 | $24.95 | $25.37 | $25.37 | 995,961 |
| 2022-09-27 | $24.85 | $25.37 | $24.33 | $25.10 | $25.10 | 1,326,395 |
| 2022-09-26 | $25.76 | $26.55 | $24.58 | $24.61 | $24.61 | 1,764,159 |
| 2022-09-23 | $24.45 | $25.90 | $24.24 | $25.82 | $25.82 | 3,340,278 |
| 2022-09-22 | $24.94 | $25.27 | $23.97 | $24.55 | $24.55 | 2,137,313 |
| 2022-09-21 | $23.26 | $25.37 | $22.99 | $25.09 | $25.09 | 2,915,128 |
| 2022-09-20 | $22.86 | $23.39 | $22.51 | $23.24 | $23.24 | 1,260,625 |
| 2022-09-19 | $22.92 | $23.17 | $22.53 | $23.14 | $23.14 | 1,199,872 |
| 2022-09-16 | $23.68 | $23.97 | $22.95 | $23.30 | $23.30 | 2,705,695 |
| 2022-09-15 | $23.04 | $24.41 | $23.04 | $23.90 | $23.90 | 1,549,974 |
| 2022-09-14 | $22.91 | $23.92 | $22.85 | $23.31 | $23.31 | 1,254,659 |
| 2022-09-13 | $22.57 | $23.02 | $22.21 | $22.80 | $22.80 | 1,866,835 |
| 2022-09-12 | $23.00 | $23.77 | $22.46 | $23.36 | $23.36 | 1,668,218 |
| 2022-09-09 | $22.30 | $23.08 | $21.97 | $22.93 | $22.93 | 1,227,677 |
| 2022-09-08 | $20.59 | $22.17 | $20.41 | $22.14 | $22.14 | 1,934,455 |
| 2022-09-07 | $20.58 | $20.80 | $19.83 | $20.70 | $20.70 | 1,447,127 |
| 2022-09-06 | $20.79 | $20.87 | $20.22 | $20.60 | $20.60 | 861,902 |
| 2022-09-02 | $21.17 | $21.17 | $20.44 | $20.87 | $20.87 | 1,007,078 |
| 2022-09-01 | $20.70 | $21.01 | $20.11 | $20.93 | $20.93 | 1,186,694 |
| 2022-08-31 | $21.81 | $22.02 | $20.72 | $20.87 | $20.87 | 1,293,959 |
| 2022-08-30 | $22.26 | $22.31 | $21.56 | $21.62 | $21.62 | 1,423,181 |
| 2022-08-29 | $22.11 | $22.44 | $21.76 | $22.00 | $22.00 | 1,035,401 |
| 2022-08-26 | $23.97 | $24.02 | $22.01 | $22.26 | $22.26 | 867,469 |
| 2022-08-25 | $23.69 | $24.05 | $23.40 | $24.04 | $24.04 | 625,662 |
| 2022-08-24 | $24.01 | $24.01 | $23.15 | $23.27 | $23.27 | 851,816 |
| 2022-08-23 | $24.39 | $24.44 | $23.45 | $23.86 | $23.86 | 988,847 |
| 2022-08-22 | $24.03 | $24.40 | $23.25 | $24.30 | $24.30 | 1,017,873 |
| 2022-08-19 | $24.69 | $24.99 | $24.37 | $24.48 | $24.48 | 772,439 |
| 2022-08-18 | $25.93 | $25.93 | $24.18 | $24.83 | $24.83 | 2,725,661 |
| 2022-08-17 | $26.34 | $26.45 | $25.84 | $26.03 | $26.03 | 856,441 |
| 2022-08-16 | $26.74 | $26.81 | $25.84 | $26.56 | $26.56 | 887,813 |
| 2022-08-15 | $26.33 | $27.08 | $26.07 | $26.94 | $26.94 | 665,206 |
| 2022-08-12 | $26.91 | $27.15 | $26.47 | $26.60 | $26.60 | 572,393 |
| 2022-08-11 | $26.39 | $27.82 | $26.26 | $26.78 | $26.78 | 807,192 |
| 2022-08-10 | $25.77 | $26.71 | $25.60 | $26.38 | $26.38 | 675,140 |
| 2022-08-09 | $25.99 | $26.32 | $25.08 | $25.40 | $25.40 | 922,683 |
| 2022-08-08 | $26.97 | $27.35 | $26.00 | $26.16 | $26.16 | 1,465,092 |
| 2022-08-05 | $25.32 | $27.16 | $24.09 | $26.88 | $26.88 | 2,454,815 |
| 2022-08-04 | $26.21 | $26.51 | $26.03 | $26.28 | $26.28 | 1,396,332 |
| 2022-08-03 | $26.01 | $26.92 | $26.00 | $26.31 | $26.31 | 1,248,474 |
| 2022-08-02 | $25.46 | $26.41 | $25.45 | $25.71 | $25.71 | 1,100,416 |
| 2022-08-01 | $26.03 | $26.21 | $24.81 | $25.57 | $25.57 | 1,518,584 |
| 2022-07-29 | $25.76 | $26.26 | $24.68 | $26.09 | $26.09 | 1,647,419 |
| 2022-07-28 | $25.57 | $26.02 | $24.56 | $25.72 | $25.72 | 1,239,416 |
| 2022-07-27 | $24.44 | $25.54 | $23.86 | $25.43 | $25.43 | 1,964,363 |
| 2022-07-26 | $25.27 | $25.27 | $23.56 | $23.99 | $23.99 | 2,274,568 |
| 2022-07-25 | $26.00 | $26.02 | $24.87 | $25.33 | $25.33 | 1,450,177 |
| 2022-07-22 | $26.19 | $27.14 | $25.77 | $26.00 | $26.00 | 1,039,868 |
| 2022-07-21 | $27.27 | $27.88 | $26.47 | $26.52 | $26.52 | 1,833,327 |
| 2022-07-20 | $27.10 | $27.57 | $26.89 | $27.10 | $27.10 | 826,827 |
| 2022-07-19 | $24.96 | $26.82 | $24.96 | $26.79 | $26.79 | 1,321,604 |
| 2022-07-18 | $25.06 | $26.20 | $24.52 | $24.73 | $24.73 | 1,071,807 |
| 2022-07-15 | $25.73 | $25.91 | $23.05 | $24.94 | $24.94 | 3,297,812 |
| 2022-07-14 | $27.02 | $27.30 | $25.10 | $25.57 | $25.57 | 1,358,909 |
| 2022-07-13 | $27.00 | $27.99 | $26.99 | $27.41 | $27.41 | 893,422 |
| 2022-07-12 | $28.95 | $29.03 | $26.94 | $27.41 | $27.41 | 1,408,806 |
| 2022-07-11 | $29.39 | $29.62 | $28.83 | $28.87 | $28.87 | 559,232 |
| 2022-07-08 | $30.40 | $30.44 | $29.54 | $29.57 | $29.57 | 580,716 |
| 2022-07-07 | $29.39 | $30.44 | $29.22 | $30.37 | $30.37 | 925,468 |
| 2022-07-06 | $29.50 | $29.72 | $28.91 | $29.50 | $29.50 | 861,391 |
| 2022-07-05 | $29.06 | $29.55 | $28.31 | $29.32 | $29.32 | 751,269 |
| 2022-07-01 | $28.27 | $29.42 | $27.63 | $29.40 | $29.40 | 892,204 |
| 2022-06-30 | $27.66 | $28.71 | $26.72 | $28.41 | $28.41 | 1,290,102 |
| 2022-06-29 | $27.62 | $27.82 | $26.63 | $27.81 | $27.81 | 1,028,510 |
| 2022-06-28 | $28.19 | $28.19 | $27.67 | $27.88 | $27.88 | 1,095,409 |
| 2022-06-27 | $28.52 | $28.60 | $27.92 | $28.07 | $28.07 | 1,653,251 |
| 2022-06-24 | $28.21 | $28.56 | $27.78 | $28.45 | $28.45 | 1,413,627 |
| 2022-06-23 | $27.16 | $28.17 | $26.49 | $27.96 | $27.96 | 1,305,991 |
| 2022-06-22 | $26.31 | $26.95 | $25.90 | $26.78 | $26.78 | 810,346 |
| 2022-06-21 | $27.03 | $27.71 | $26.53 | $26.62 | $26.62 | 836,634 |
| 2022-06-17 | $26.45 | $27.83 | $26.45 | $26.64 | $26.64 | 2,292,427 |
| 2022-06-16 | $25.85 | $26.32 | $24.85 | $26.28 | $26.28 | 1,400,980 |
| 2022-06-15 | $26.84 | $27.41 | $25.87 | $26.81 | $26.81 | 868,487 |
| 2022-06-14 | $26.07 | $26.41 | $24.73 | $26.33 | $26.33 | 1,510,097 |
| 2022-06-13 | $27.00 | $28.00 | $25.56 | $26.05 | $26.05 | 1,040,385 |
| 2022-06-10 | $28.62 | $29.00 | $27.64 | $28.03 | $28.03 | 845,856 |
| 2022-06-09 | $30.59 | $30.62 | $29.06 | $29.08 | $29.08 | 902,610 |
| 2022-06-08 | $32.06 | $32.47 | $30.43 | $30.51 | $30.51 | 1,244,872 |
| 2022-06-07 | $31.55 | $32.32 | $31.53 | $32.21 | $32.21 | 470,899 |
| 2022-06-06 | $32.68 | $33.42 | $31.84 | $31.97 | $31.97 | 579,119 |
| 2022-06-03 | $33.21 | $33.81 | $32.17 | $32.55 | $32.55 | 1,355,913 |
| 2022-06-02 | $31.81 | $33.39 | $31.17 | $33.36 | $33.36 | 825,508 |
| 2022-06-01 | $31.25 | $31.78 | $30.29 | $31.53 | $31.53 | 1,432,723 |
| 2022-05-31 | $34.07 | $34.33 | $31.11 | $31.15 | $31.15 | 1,461,737 |
| 2022-05-27 | $34.63 | $35.22 | $33.94 | $34.28 | $34.28 | 955,077 |
| 2022-05-26 | $34.59 | $35.09 | $33.69 | $34.50 | $34.50 | 1,154,328 |
| 2022-05-25 | $33.79 | $34.50 | $33.63 | $34.21 | $34.21 | 886,760 |
| 2022-05-24 | $35.18 | $35.18 | $33.71 | $34.11 | $34.11 | 1,272,871 |
| 2022-05-23 | $32.97 | $35.82 | $32.97 | $35.69 | $35.69 | 1,974,033 |
| 2022-05-20 | $32.94 | $33.64 | $32.51 | $33.58 | $33.58 | 1,494,613 |
| 2022-05-19 | $30.96 | $32.70 | $30.38 | $32.61 | $32.61 | 1,341,520 |
| 2022-05-18 | $31.77 | $32.29 | $30.61 | $31.13 | $31.13 | 623,472 |
| 2022-05-17 | $32.97 | $33.18 | $31.80 | $32.33 | $32.33 | 886,019 |
| 2022-05-16 | $33.34 | $33.91 | $32.24 | $32.29 | $32.29 | 651,829 |
| 2022-05-13 | $33.04 | $33.88 | $32.69 | $33.54 | $33.54 | 1,066,885 |
| 2022-05-12 | $30.08 | $32.32 | $29.96 | $32.28 | $32.28 | 2,083,276 |
| 2022-05-11 | $29.06 | $31.14 | $29.06 | $29.95 | $29.95 | 2,548,795 |
| 2022-05-10 | $29.79 | $32.43 | $28.83 | $29.61 | $29.61 | 1,654,594 |
| 2022-05-09 | $31.20 | $31.95 | $29.41 | $29.53 | $29.53 | 2,159,433 |
| 2022-05-06 | $27.38 | $33.91 | $26.83 | $32.37 | $32.37 | 4,719,296 |
| 2022-05-05 | $30.06 | $30.17 | $27.98 | $28.55 | $28.55 | 2,446,981 |
| 2022-05-04 | $31.14 | $31.14 | $29.25 | $30.51 | $30.51 | 1,825,041 |
| 2022-05-03 | $30.59 | $31.84 | $29.96 | $30.13 | $30.13 | 1,359,904 |
| 2022-05-02 | $30.25 | $31.35 | $29.60 | $30.66 | $30.66 | 1,762,159 |
| 2022-04-29 | $30.61 | $32.21 | $29.92 | $30.73 | $30.73 | 2,997,714 |
| 2022-04-28 | $31.75 | $31.93 | $29.67 | $30.56 | $30.56 | 1,858,044 |
| 2022-04-27 | $31.92 | $32.54 | $31.27 | $31.46 | $31.46 | 846,592 |
| 2022-04-26 | $33.06 | $33.85 | $31.72 | $31.81 | $31.81 | 1,130,049 |
| 2022-04-25 | $32.73 | $33.32 | $31.19 | $33.28 | $33.28 | 1,949,601 |
| 2022-04-22 | $35.39 | $35.40 | $32.69 | $32.96 | $32.96 | 2,010,704 |
| 2022-04-21 | $33.55 | $36.17 | $31.93 | $35.59 | $35.59 | 2,377,197 |
| 2022-04-20 | $34.33 | $34.67 | $32.87 | $33.46 | $33.46 | 1,542,826 |
| 2022-04-19 | $34.18 | $34.92 | $33.71 | $34.19 | $34.19 | 1,211,222 |
| 2022-04-18 | $35.74 | $35.74 | $34.02 | $34.47 | $34.47 | 963,472 |
| 2022-04-14 | $37.25 | $38.08 | $35.80 | $35.95 | $35.95 | 662,692 |
| 2022-04-13 | $36.37 | $37.62 | $35.94 | $37.22 | $37.22 | 732,612 |
| 2022-04-12 | $37.49 | $38.24 | $36.16 | $36.33 | $36.33 | 1,106,379 |
| 2022-04-11 | $36.70 | $37.66 | $35.58 | $37.15 | $37.15 | 1,205,903 |
| 2022-04-08 | $36.68 | $38.79 | $36.65 | $37.48 | $37.48 | 1,928,645 |
| 2022-04-07 | $33.45 | $37.21 | $33.34 | $36.89 | $36.89 | 5,039,818 |
| 2022-04-06 | $33.83 | $34.18 | $33.05 | $33.64 | $33.64 | 913,909 |
| 2022-04-05 | $34.92 | $35.37 | $33.89 | $34.01 | $34.01 | 1,628,115 |
| 2022-04-04 | $35.45 | $35.98 | $34.92 | $35.15 | $35.15 | 1,272,575 |
| 2022-04-01 | $35.19 | $35.85 | $34.83 | $35.27 | $35.27 | 2,132,170 |
| 2022-03-31 | $35.85 | $36.30 | $34.39 | $35.27 | $35.27 | 2,377,879 |
| 2022-03-30 | $36.40 | $37.23 | $34.95 | $35.63 | $35.63 | 3,109,981 |
| 2022-03-29 | $36.35 | $37.32 | $35.69 | $36.28 | $36.28 | 2,797,771 |
| 2022-03-28 | $36.25 | $37.02 | $35.48 | $35.67 | $35.67 | 2,736,092 |
| 2022-03-25 | $37.69 | $37.79 | $36.31 | $36.40 | $36.40 | 1,054,904 |
| 2022-03-24 | $37.54 | $38.23 | $37.09 | $37.27 | $37.27 | 966,264 |
| 2022-03-23 | $38.46 | $38.77 | $36.84 | $37.74 | $37.74 | 755,416 |
| 2022-03-22 | $38.44 | $39.58 | $38.39 | $38.84 | $38.84 | 2,764,265 |
| 2022-03-21 | $40.77 | $41.00 | $38.27 | $38.50 | $38.50 | 1,357,912 |
| 2022-03-18 | $39.63 | $41.82 | $39.48 | $40.92 | $40.92 | 2,241,188 |
| 2022-03-17 | $39.38 | $40.16 | $39.02 | $39.57 | $39.57 | 1,194,716 |
| 2022-03-16 | $39.09 | $40.30 | $38.38 | $39.55 | $39.55 | 1,300,812 |
| 2022-03-15 | $38.09 | $38.57 | $37.02 | $38.46 | $38.46 | 760,518 |
| 2022-03-14 | $38.01 | $39.88 | $37.25 | $37.63 | $37.63 | 1,085,227 |
| 2022-03-11 | $39.03 | $39.90 | $38.16 | $38.16 | $38.16 | 1,089,557 |
| 2022-03-10 | $36.60 | $39.80 | $35.59 | $38.85 | $38.85 | 1,798,220 |
| 2022-03-09 | $35.58 | $37.57 | $35.29 | $37.34 | $37.34 | 1,682,394 |
| 2022-03-08 | $37.40 | $37.90 | $34.70 | $35.26 | $35.26 | 3,387,092 |
| 2022-03-07 | $38.90 | $39.42 | $38.02 | $38.65 | $38.65 | 1,620,380 |
| 2022-03-04 | $38.82 | $40.06 | $37.92 | $39.49 | $39.49 | 2,017,924 |
| 2022-03-03 | $39.90 | $40.00 | $39.30 | $39.61 | $39.61 | 1,319,323 |
| 2022-03-02 | $39.28 | $39.95 | $38.70 | $39.61 | $39.61 | 2,676,157 |
| 2022-03-01 | $39.19 | $40.28 | $38.16 | $39.43 | $39.43 | 2,277,887 |
| 2022-02-28 | $36.50 | $39.19 | $35.20 | $39.07 | $39.07 | 4,225,976 |
| 2022-02-25 | $34.86 | $39.85 | $33.86 | $37.11 | $37.11 | 12,416,553 |
| 2022-02-24 | $33.17 | $34.87 | $29.69 | $33.50 | $33.50 | 4,216,945 |
| 2022-02-23 | $34.89 | $35.47 | $33.81 | $33.84 | $33.84 | 5,770,166 |
| 2022-02-22 | $32.49 | $34.40 | $32.28 | $34.03 | $34.03 | 5,120,655 |
| 2022-02-18 | $31.69 | $33.40 | $31.14 | $32.75 | $32.75 | 2,925,913 |
| 2022-02-17 | $32.10 | $32.87 | $30.99 | $31.94 | $31.94 | 3,035,410 |
| 2022-02-16 | $30.92 | $32.54 | $30.12 | $32.15 | $32.15 | 4,513,467 |
| 2022-02-15 | $30.60 | $31.41 | $29.45 | $30.92 | $30.92 | 3,173,710 |
| 2022-02-14 | $28.47 | $30.45 | $28.43 | $29.85 | $29.85 | 3,347,245 |
| 2022-02-11 | $28.62 | $29.68 | $28.40 | $28.52 | $28.52 | 1,358,653 |
| 2022-02-10 | $28.67 | $30.10 | $28.38 | $28.84 | $28.84 | 1,966,343 |
| 2022-02-09 | $29.09 | $29.53 | $28.77 | $29.52 | $29.52 | 2,122,215 |
| 2022-02-08 | $28.92 | $29.35 | $27.90 | $28.47 | $28.47 | 2,123,918 |
| 2022-02-07 | $29.48 | $30.53 | $29.46 | $29.66 | $29.66 | 1,074,731 |
| 2022-02-04 | $29.14 | $29.98 | $28.75 | $29.57 | $29.57 | 831,602 |
| 2022-02-03 | $29.74 | $30.18 | $29.08 | $29.38 | $29.38 | 1,156,988 |
| 2022-02-02 | $29.80 | $30.87 | $28.73 | $30.59 | $30.59 | 2,633,751 |
| 2022-02-01 | $29.69 | $30.14 | $29.01 | $29.77 | $29.77 | 1,551,459 |
| 2022-01-31 | $27.46 | $29.12 | $27.44 | $28.92 | $28.92 | 1,751,180 |
| 2022-01-28 | $25.55 | $27.44 | $25.21 | $27.30 | $27.30 | 1,992,953 |
| 2022-01-27 | $27.45 | $27.45 | $24.79 | $25.25 | $25.25 | 1,565,727 |
| 2022-01-26 | $26.68 | $27.10 | $25.43 | $25.65 | $25.65 | 1,712,908 |
| 2022-01-25 | $26.29 | $27.09 | $25.79 | $26.32 | $26.32 | 1,638,430 |
| 2022-01-24 | $24.01 | $26.77 | $23.16 | $26.75 | $26.75 | 3,220,562 |
| 2022-01-21 | $26.16 | $26.29 | $24.25 | $24.46 | $24.46 | 1,966,265 |
| 2022-01-20 | $27.43 | $27.95 | $26.14 | $26.28 | $26.28 | 2,314,069 |
| 2022-01-19 | $28.13 | $28.51 | $26.89 | $27.01 | $27.01 | 1,617,174 |
| 2022-01-18 | $29.66 | $29.66 | $27.60 | $27.97 | $27.97 | 1,861,951 |
| 2022-01-14 | $31.13 | $31.54 | $29.59 | $30.33 | $30.33 | 1,571,830 |
| 2022-01-13 | $33.27 | $33.41 | $31.08 | $31.33 | $31.33 | 1,793,961 |
| 2022-01-12 | $34.39 | $34.76 | $32.79 | $33.07 | $33.07 | 1,268,078 |
| 2022-01-11 | $33.54 | $34.39 | $32.71 | $34.35 | $34.35 | 1,457,557 |
| 2022-01-10 | $33.32 | $33.48 | $31.86 | $33.48 | $33.48 | 1,566,444 |
| 2022-01-07 | $34.30 | $35.03 | $33.06 | $33.45 | $33.45 | 1,444,059 |
| 2022-01-06 | $33.29 | $34.42 | $31.92 | $33.62 | $33.62 | 1,987,764 |
| 2022-01-05 | $35.28 | $36.19 | $33.71 | $34.07 | $34.07 | 1,936,485 |
| 2022-01-04 | $39.10 | $39.30 | $35.00 | $35.45 | $35.45 | 1,697,907 |
| 2022-01-03 | $41.87 | $41.87 | $39.62 | $39.76 | $39.76 | 1,162,521 |
| 2021-12-31 | $41.76 | $42.96 | $41.76 | $41.90 | $41.90 | 318,442 |
| 2021-12-30 | $41.20 | $42.28 | $40.71 | $41.86 | $41.86 | 517,159 |
| 2021-12-29 | $40.72 | $41.15 | $40.02 | $41.12 | $41.12 | 537,365 |
| 2021-12-28 | $42.73 | $43.07 | $40.15 | $40.67 | $40.67 | 533,353 |
| 2021-12-27 | $41.86 | $43.50 | $41.81 | $42.93 | $42.93 | 574,712 |
| 2021-12-23 | $41.02 | $42.61 | $40.53 | $42.00 | $42.00 | 678,540 |
| 2021-12-22 | $41.41 | $42.40 | $40.77 | $41.20 | $41.20 | 922,870 |
| 2021-12-21 | $41.88 | $42.44 | $41.16 | $41.38 | $41.38 | 828,577 |
| 2021-12-20 | $41.84 | $42.98 | $40.86 | $42.02 | $42.02 | 999,111 |
| 2021-12-17 | $39.85 | $41.77 | $39.17 | $41.34 | $41.34 | 3,536,972 |
| 2021-12-16 | $39.93 | $41.24 | $39.77 | $40.09 | $40.09 | 1,062,467 |
| 2021-12-15 | $39.69 | $40.61 | $39.16 | $39.98 | $39.98 | 1,137,397 |
| 2021-12-14 | $40.26 | $40.46 | $39.01 | $39.50 | $39.50 | 1,241,750 |
| 2021-12-13 | $40.06 | $40.39 | $39.18 | $40.18 | $40.18 | 1,284,336 |
| 2021-12-10 | $41.86 | $42.41 | $39.36 | $39.47 | $39.47 | 1,111,353 |
| 2021-12-09 | $43.52 | $43.97 | $42.57 | $42.71 | $42.71 | 777,209 |
| 2021-12-08 | $42.05 | $44.24 | $41.43 | $43.27 | $43.27 | 1,364,047 |
| 2021-12-07 | $41.54 | $42.58 | $40.97 | $41.75 | $41.75 | 1,482,074 |
| 2021-12-06 | $42.15 | $42.17 | $39.62 | $40.73 | $40.73 | 1,531,355 |
| 2021-12-03 | $43.50 | $43.94 | $41.25 | $42.15 | $42.15 | 978,103 |
| 2021-12-02 | $42.71 | $43.92 | $41.74 | $43.03 | $43.03 | 1,162,724 |
| 2021-12-01 | $45.11 | $45.79 | $43.33 | $43.44 | $43.44 | 1,358,739 |
| 2021-11-30 | $42.78 | $46.29 | $42.78 | $45.94 | $45.94 | 3,069,101 |
| 2021-11-29 | $42.09 | $44.14 | $41.67 | $43.20 | $43.20 | 3,277,791 |
| 2021-11-26 | $39.86 | $41.98 | $39.01 | $41.49 | $41.49 | 1,936,772 |
| 2021-11-24 | $36.45 | $37.25 | $36.13 | $37.16 | $37.16 | 763,901 |
| 2021-11-23 | $37.23 | $37.52 | $35.64 | $36.49 | $36.49 | 1,322,809 |
| 2021-11-22 | $37.45 | $38.24 | $37.00 | $37.55 | $37.55 | 1,316,172 |
| 2021-11-19 | $38.00 | $38.99 | $36.93 | $37.46 | $37.46 | 1,265,005 |
| 2021-11-18 | $37.83 | $38.59 | $37.10 | $37.62 | $37.62 | 818,866 |
| 2021-11-17 | $37.16 | $37.78 | $36.80 | $37.57 | $37.57 | 1,242,227 |
| 2021-11-16 | $36.49 | $37.57 | $36.40 | $36.96 | $36.96 | 2,272,998 |
| 2021-11-15 | $37.92 | $38.11 | $36.91 | $36.96 | $36.96 | 1,125,822 |
| 2021-11-12 | $36.46 | $38.18 | $36.36 | $37.61 | $37.61 | 1,349,457 |
| 2021-11-11 | $36.60 | $38.00 | $35.47 | $36.43 | $36.43 | 2,803,089 |
| 2021-11-10 | $35.97 | $36.35 | $34.88 | $35.20 | $35.20 | 2,063,645 |
| 2021-11-09 | $35.85 | $36.42 | $35.54 | $35.84 | $35.84 | 2,023,280 |
| 2021-11-08 | $36.21 | $36.96 | $35.30 | $35.73 | $35.73 | 1,764,476 |
| 2021-11-05 | $40.57 | $41.29 | $33.62 | $35.00 | $35.00 | 5,582,049 |
| 2021-11-04 | $44.75 | $45.31 | $43.57 | $44.84 | $44.84 | 2,561,989 |
| 2021-11-03 | $45.60 | $46.43 | $44.15 | $45.07 | $45.07 | 946,012 |
| 2021-11-02 | $42.85 | $45.25 | $41.60 | $45.21 | $45.21 | 1,685,055 |
| 2021-11-01 | $42.54 | $43.27 | $42.07 | $42.52 | $42.52 | 1,344,425 |
| 2021-10-29 | $42.02 | $42.99 | $41.23 | $42.29 | $42.29 | 935,519 |
| 2021-10-28 | $41.88 | $42.90 | $41.53 | $42.13 | $42.13 | 1,357,706 |
| 2021-10-27 | $41.35 | $42.70 | $41.05 | $41.92 | $41.92 | 917,110 |
| 2021-10-26 | $42.33 | $42.75 | $40.13 | $41.24 | $41.24 | 879,881 |
| 2021-10-25 | $42.37 | $43.45 | $41.86 | $42.16 | $42.16 | 850,802 |
| 2021-10-22 | $42.42 | $42.61 | $41.35 | $42.00 | $42.00 | 1,698,743 |
| 2021-10-21 | $40.94 | $42.37 | $40.61 | $42.23 | $42.23 | 1,666,123 |
| 2021-10-20 | $40.01 | $41.73 | $40.01 | $40.85 | $40.85 | 1,490,380 |
| 2021-10-19 | $38.43 | $40.80 | $38.25 | $39.88 | $39.88 | 1,821,110 |
| 2021-10-18 | $37.03 | $38.60 | $36.89 | $38.07 | $38.07 | 1,079,806 |
| 2021-10-15 | $38.02 | $38.68 | $36.87 | $37.09 | $37.09 | 1,643,295 |
| 2021-10-14 | $38.38 | $39.47 | $36.75 | $37.68 | $37.68 | 1,160,658 |
| 2021-10-13 | $38.49 | $39.70 | $37.86 | $38.20 | $38.20 | 1,239,045 |
| 2021-10-12 | $39.19 | $39.60 | $36.89 | $38.18 | $38.18 | 2,069,885 |
| 2021-10-11 | $40.52 | $41.83 | $38.68 | $38.85 | $38.85 | 948,814 |
| 2021-10-08 | $43.30 | $43.30 | $40.75 | $40.89 | $40.89 | 743,652 |
| 2021-10-07 | $42.79 | $44.54 | $42.67 | $43.15 | $43.15 | 1,258,703 |
| 2021-10-06 | $42.45 | $42.86 | $40.80 | $42.16 | $42.16 | 2,745,677 |
| 2021-10-05 | $42.76 | $44.06 | $42.25 | $42.92 | $42.92 | 3,888,377 |
| 2021-10-04 | $42.59 | $44.71 | $42.15 | $42.77 | $42.77 | 1,726,394 |
| 2021-10-01 | $46.24 | $46.25 | $40.56 | $43.27 | $43.27 | 4,322,711 |
| 2021-09-30 | $48.99 | $49.95 | $48.42 | $49.08 | $49.08 | 1,328,570 |
| 2021-09-29 | $47.51 | $48.62 | $47.03 | $48.42 | $48.42 | 636,546 |
| 2021-09-28 | $48.44 | $48.44 | $46.72 | $47.27 | $47.27 | 1,653,031 |
| 2021-09-27 | $49.28 | $49.43 | $47.16 | $49.02 | $49.02 | 1,021,695 |
| 2021-09-24 | $49.44 | $49.92 | $48.83 | $49.35 | $49.35 | 1,535,184 |
| 2021-09-23 | $49.06 | $50.18 | $48.64 | $49.56 | $49.56 | 1,574,183 |
| 2021-09-22 | $46.71 | $49.20 | $46.71 | $48.81 | $48.81 | 3,018,726 |
| 2021-09-21 | $46.41 | $47.00 | $45.05 | $46.71 | $46.71 | 2,138,013 |
| 2021-09-20 | $45.14 | $47.29 | $44.99 | $46.21 | $46.21 | 2,122,452 |
| 2021-09-17 | $47.79 | $48.12 | $45.31 | $46.07 | $46.07 | 3,995,706 |
| 2021-09-16 | $48.03 | $48.42 | $46.59 | $47.67 | $47.67 | 1,596,254 |
| 2021-09-15 | $46.73 | $48.37 | $45.67 | $48.00 | $48.00 | 3,287,374 |
| 2021-09-14 | $46.05 | $47.52 | $45.35 | $46.71 | $46.71 | 4,178,331 |
| 2021-09-13 | $47.09 | $47.95 | $44.28 | $45.55 | $45.55 | 5,841,955 |
| 2021-09-10 | $48.75 | $49.70 | $46.86 | $47.08 | $47.08 | 13,495,930 |
| 2021-09-09 | $52.72 | $55.58 | $52.13 | $53.35 | $53.35 | 2,048,660 |
| 2021-09-08 | $56.98 | $58.00 | $53.08 | $53.73 | $53.73 | 1,686,809 |
| 2021-09-07 | $58.65 | $61.02 | $58.42 | $59.77 | $59.77 | 849,143 |
| 2021-09-03 | $59.97 | $60.73 | $58.48 | $58.61 | $58.61 | 522,008 |
| 2021-09-02 | $58.49 | $61.59 | $57.92 | $60.11 | $60.11 | 1,637,475 |
| 2021-09-01 | $58.91 | $59.43 | $56.26 | $57.99 | $57.99 | 1,664,496 |
| 2021-08-31 | $59.84 | $60.74 | $59.12 | $59.18 | $59.18 | 764,320 |
| 2021-08-30 | $59.50 | $61.21 | $58.65 | $59.74 | $59.74 | 601,081 |
| 2021-08-27 | $59.12 | $60.54 | $59.12 | $59.57 | $59.57 | 535,295 |
| 2021-08-26 | $60.01 | $61.83 | $58.71 | $59.18 | $59.18 | 753,702 |
| 2021-08-25 | $60.15 | $60.84 | $59.70 | $59.92 | $59.92 | 675,617 |
| 2021-08-24 | $59.69 | $62.07 | $59.04 | $60.36 | $60.36 | 578,753 |
| 2021-08-23 | $61.60 | $63.55 | $59.00 | $59.61 | $59.61 | 854,475 |
| 2021-08-20 | $58.75 | $60.93 | $58.49 | $60.62 | $60.62 | 836,012 |
| 2021-08-19 | $56.93 | $59.48 | $55.51 | $58.31 | $58.31 | 650,768 |
| 2021-08-18 | $59.20 | $60.17 | $57.21 | $57.35 | $57.35 | 802,595 |
| 2021-08-17 | $55.00 | $59.20 | $54.45 | $58.86 | $58.86 | 1,635,154 |
| 2021-08-16 | $57.79 | $57.98 | $54.80 | $55.21 | $55.21 | 697,029 |
| 2021-08-13 | $55.21 | $57.98 | $55.21 | $57.70 | $57.70 | 1,162,403 |
| 2021-08-12 | $50.08 | $55.30 | $50.08 | $55.12 | $55.12 | 1,543,257 |
| 2021-08-11 | $56.68 | $56.68 | $49.28 | $50.00 | $50.00 | 2,111,715 |
| 2021-08-10 | $52.92 | $53.32 | $48.24 | $50.04 | $50.04 | 2,067,607 |
| 2021-08-09 | $54.05 | $54.17 | $52.50 | $53.02 | $53.02 | 1,600,984 |
| 2021-08-06 | $53.24 | $54.07 | $52.05 | $53.78 | $53.78 | 601,664 |
| 2021-08-05 | $51.61 | $53.37 | $50.28 | $53.37 | $53.37 | 834,990 |
| 2021-08-04 | $48.04 | $52.37 | $48.01 | $51.96 | $51.96 | 1,399,390 |
| 2021-08-03 | $44.50 | $48.10 | $44.19 | $47.72 | $47.72 | 1,772,399 |
| 2021-08-02 | $44.31 | $45.12 | $43.18 | $44.32 | $44.32 | 801,250 |
| 2021-07-30 | $42.97 | $44.05 | $42.90 | $43.97 | $43.97 | 590,107 |
| 2021-07-29 | $42.79 | $43.33 | $42.54 | $43.02 | $43.02 | 309,550 |
| 2021-07-28 | $41.60 | $43.12 | $41.50 | $42.78 | $42.78 | 503,050 |
| 2021-07-27 | $41.41 | $41.98 | $40.33 | $41.30 | $41.30 | 439,609 |
| 2021-07-26 | $42.06 | $42.37 | $41.25 | $41.54 | $41.54 | 396,036 |
| 2021-07-23 | $41.73 | $42.16 | $41.03 | $42.00 | $42.00 | 427,228 |
| 2021-07-22 | $40.97 | $42.30 | $40.56 | $41.76 | $41.76 | 746,888 |
| 2021-07-21 | $39.90 | $40.95 | $38.57 | $40.76 | $40.76 | 1,064,357 |
| 2021-07-20 | $37.99 | $40.58 | $37.99 | $40.13 | $40.13 | 1,523,983 |
| 2021-07-19 | $36.27 | $38.37 | $36.13 | $37.81 | $37.81 | 991,678 |
| 2021-07-16 | $37.16 | $37.66 | $36.06 | $36.80 | $36.80 | 599,651 |
| 2021-07-15 | $36.90 | $37.54 | $36.32 | $37.24 | $37.24 | 815,346 |
| 2021-07-14 | $38.13 | $38.32 | $36.89 | $37.00 | $37.00 | 534,903 |
| 2021-07-13 | $39.35 | $39.47 | $37.36 | $37.95 | $37.95 | 859,945 |
| 2021-07-12 | $38.50 | $39.56 | $38.32 | $39.39 | $39.39 | 851,223 |
| 2021-07-09 | $38.89 | $39.40 | $37.84 | $38.51 | $38.51 | 1,010,119 |
| 2021-07-08 | $37.39 | $39.09 | $37.25 | $38.75 | $38.75 | 931,435 |
| 2021-07-07 | $39.84 | $39.99 | $37.18 | $38.18 | $38.18 | 1,730,467 |
| 2021-07-06 | $39.35 | $40.63 | $39.29 | $39.61 | $39.61 | 1,636,516 |
| 2021-07-02 | $40.26 | $40.72 | $38.96 | $39.27 | $39.27 | 2,006,384 |
| 2021-07-01 | $41.88 | $42.50 | $39.71 | $40.01 | $40.01 | 2,297,742 |
| 2021-06-30 | $43.00 | $43.00 | $41.58 | $41.73 | $41.73 | 764,271 |
| 2021-06-29 | $42.14 | $43.11 | $41.89 | $42.79 | $42.79 | 1,143,659 |
| 2021-06-28 | $42.91 | $43.79 | $41.83 | $42.32 | $42.32 | 1,657,898 |
| 2021-06-25 | $43.15 | $43.17 | $42.42 | $42.70 | $42.70 | 1,817,505 |
| 2021-06-24 | $43.08 | $44.13 | $42.78 | $43.17 | $43.17 | 818,408 |
| 2021-06-23 | $45.19 | $45.22 | $42.67 | $42.86 | $42.86 | 1,416,267 |
| 2021-06-22 | $44.62 | $45.02 | $44.26 | $44.93 | $44.93 | 940,019 |
| 2021-06-21 | $44.78 | $45.01 | $43.21 | $44.55 | $44.55 | 752,238 |
| 2021-06-18 | $44.85 | $45.19 | $44.15 | $44.85 | $44.85 | 2,431,882 |
| 2021-06-17 | $43.25 | $45.50 | $42.41 | $44.89 | $44.89 | 2,033,855 |
| 2021-06-16 | $44.28 | $45.35 | $43.99 | $44.47 | $44.47 | 1,540,827 |
| 2021-06-15 | $45.17 | $45.27 | $43.93 | $44.00 | $44.00 | 851,562 |
| 2021-06-14 | $45.25 | $45.79 | $44.17 | $45.00 | $45.00 | 1,116,611 |
| 2021-06-11 | $43.74 | $44.80 | $42.56 | $44.72 | $44.72 | 1,188,799 |
| 2021-06-10 | $42.08 | $44.22 | $41.78 | $43.65 | $43.65 | 2,069,667 |
| 2021-06-09 | $42.03 | $42.69 | $41.97 | $42.00 | $42.00 | 1,436,366 |
| 2021-06-08 | $41.92 | $42.67 | $41.40 | $41.74 | $41.74 | 1,001,361 |
| 2021-06-07 | $42.99 | $43.72 | $40.77 | $41.59 | $41.59 | 1,365,891 |
| 2021-06-04 | $40.67 | $43.24 | $40.67 | $42.71 | $42.71 | 2,088,012 |
| 2021-06-03 | $38.35 | $40.55 | $38.31 | $40.24 | $40.24 | 1,421,904 |
| 2021-06-02 | $37.93 | $39.07 | $37.51 | $38.54 | $38.54 | 819,175 |
| 2021-06-01 | $37.58 | $38.50 | $37.03 | $38.02 | $38.02 | 909,880 |
| 2021-05-28 | $37.68 | $38.46 | $37.22 | $37.54 | $37.54 | 654,814 |
| 2021-05-27 | $37.50 | $38.39 | $37.07 | $37.60 | $37.60 | 2,017,497 |
| 2021-05-26 | $36.53 | $37.88 | $36.14 | $37.70 | $37.70 | 726,434 |
| 2021-05-25 | $36.31 | $36.88 | $35.19 | $36.63 | $36.63 | 1,139,976 |
| 2021-05-24 | $37.55 | $37.60 | $36.01 | $36.20 | $36.20 | 1,131,646 |
| 2021-05-21 | $39.68 | $40.12 | $37.07 | $37.18 | $37.18 | 1,160,891 |
| 2021-05-20 | $38.97 | $39.62 | $38.58 | $39.25 | $39.25 | 735,749 |
| 2021-05-19 | $37.89 | $39.43 | $37.12 | $38.55 | $38.55 | 1,116,564 |
| 2021-05-18 | $38.75 | $41.00 | $38.01 | $38.45 | $38.45 | 1,127,838 |
| 2021-05-17 | $38.38 | $39.23 | $37.90 | $38.40 | $38.40 | 1,115,913 |
| 2021-05-14 | $37.01 | $38.30 | $37.01 | $37.93 | $37.93 | 861,954 |
| 2021-05-13 | $36.44 | $37.40 | $36.32 | $36.76 | $36.76 | 755,914 |
| 2021-05-12 | $34.80 | $36.39 | $34.28 | $36.18 | $36.18 | 1,235,461 |
| 2021-05-11 | $35.99 | $36.04 | $33.53 | $35.35 | $35.35 | 1,514,318 |
| 2021-05-10 | $37.34 | $37.80 | $35.01 | $35.82 | $35.82 | 1,570,796 |
| 2021-05-07 | $36.12 | $37.64 | $35.47 | $37.15 | $37.15 | 738,739 |
| 2021-05-06 | $36.96 | $37.20 | $34.99 | $35.58 | $35.58 | 609,658 |
| 2021-05-05 | $36.64 | $37.86 | $36.53 | $37.36 | $37.36 | 810,403 |
| 2021-05-04 | $38.75 | $39.00 | $36.20 | $36.31 | $36.31 | 1,147,196 |
| 2021-05-03 | $39.30 | $39.85 | $37.13 | $39.03 | $39.03 | 1,056,123 |
| 2021-04-30 | $37.89 | $39.22 | $37.51 | $38.91 | $38.91 | 1,208,475 |
| 2021-04-29 | $38.28 | $38.44 | $37.11 | $38.10 | $38.10 | 920,828 |
| 2021-04-28 | $37.94 | $38.28 | $37.21 | $37.87 | $37.87 | 1,531,230 |
| 2021-04-27 | $37.50 | $38.17 | $37.11 | $37.96 | $37.96 | 1,851,035 |
| 2021-04-26 | $36.66 | $38.47 | $36.66 | $37.55 | $37.55 | 1,376,043 |
| 2021-04-23 | $36.19 | $36.94 | $35.84 | $36.80 | $36.80 | 799,820 |
| 2021-04-22 | $35.42 | $36.75 | $35.11 | $35.83 | $35.83 | 499,826 |
| 2021-04-21 | $35.22 | $35.96 | $34.85 | $35.46 | $35.46 | 601,728 |
| 2021-04-20 | $36.71 | $37.20 | $35.00 | $35.49 | $35.49 | 1,046,305 |
| 2021-04-19 | $36.66 | $36.84 | $36.07 | $36.68 | $36.68 | 1,662,900 |
| 2021-04-16 | $36.63 | $37.16 | $36.24 | $36.68 | $36.68 | 750,862 |
| 2021-04-15 | $37.05 | $37.55 | $36.41 | $36.63 | $36.63 | 2,174,951 |
| 2021-04-14 | $37.13 | $38.59 | $36.27 | $36.95 | $36.95 | 1,423,441 |
| 2021-04-13 | $35.13 | $37.59 | $35.13 | $37.51 | $37.51 | 1,597,933 |
| 2021-04-12 | $34.44 | $35.35 | $33.24 | $34.98 | $34.98 | 2,740,772 |
| 2021-04-09 | $33.88 | $35.46 | $33.23 | $34.66 | $34.66 | 4,883,161 |
| 2021-04-08 | $33.97 | $34.30 | $32.97 | $33.25 | $33.25 | 6,333,681 |
| 2021-04-07 | $32.70 | $33.42 | $31.85 | $32.46 | $32.46 | 1,520,122 |
| 2021-04-06 | $32.61 | $33.92 | $32.00 | $32.82 | $32.82 | 1,365,113 |
| 2021-04-05 | $34.60 | $35.14 | $33.60 | $34.58 | $34.58 | 361,309 |
| 2021-04-01 | $36.00 | $36.48 | $34.04 | $34.17 | $34.17 | 563,397 |
| 2021-03-31 | $34.42 | $35.75 | $33.85 | $35.64 | $35.64 | 1,835,481 |
| 2021-03-30 | $32.07 | $34.12 | $31.29 | $33.99 | $33.99 | 1,240,978 |
| 2021-03-29 | $33.26 | $33.78 | $31.96 | $32.03 | $32.03 | 1,097,395 |
| 2021-03-26 | $33.99 | $34.49 | $32.30 | $33.44 | $33.44 | 1,319,416 |
| 2021-03-25 | $33.78 | $34.87 | $33.01 | $33.96 | $33.96 | 798,806 |
| 2021-03-24 | $36.54 | $36.75 | $34.09 | $34.55 | $34.55 | 787,653 |
| 2021-03-23 | $36.86 | $36.90 | $35.80 | $36.37 | $36.37 | 607,947 |
| 2021-03-22 | $35.41 | $37.20 | $35.20 | $36.82 | $36.82 | 694,203 |
| 2021-03-19 | $35.50 | $36.03 | $35.16 | $35.36 | $35.36 | 8,430,731 |
| 2021-03-18 | $36.92 | $37.50 | $35.11 | $35.15 | $35.15 | 1,193,992 |
| 2021-03-17 | $36.73 | $38.31 | $36.50 | $37.48 | $37.48 | 1,397,730 |
| 2021-03-16 | $38.32 | $39.50 | $37.17 | $37.50 | $37.50 | 1,157,704 |
| 2021-03-15 | $35.95 | $38.58 | $35.94 | $38.49 | $38.49 | 1,504,565 |
| 2021-03-12 | $35.56 | $36.68 | $35.31 | $36.05 | $36.05 | 938,892 |
| 2021-03-11 | $36.32 | $37.33 | $36.05 | $36.52 | $36.52 | 1,148,407 |
| 2021-03-10 | $36.03 | $37.40 | $35.09 | $35.50 | $35.50 | 1,180,730 |
| 2021-03-09 | $36.58 | $37.00 | $35.21 | $36.07 | $36.07 | 1,947,857 |
| 2021-03-08 | $35.28 | $36.78 | $34.39 | $34.74 | $34.74 | 1,188,516 |
| 2021-03-05 | $34.30 | $35.62 | $31.75 | $35.59 | $35.59 | 1,476,458 |
| 2021-03-04 | $36.63 | $37.95 | $32.85 | $34.07 | $34.07 | 2,795,477 |
| 2021-03-03 | $39.00 | $40.24 | $35.27 | $36.34 | $36.34 | 5,221,967 |
| 2021-03-02 | $36.26 | $37.10 | $34.71 | $35.06 | $35.06 | 1,581,322 |
| 2021-03-01 | $34.77 | $36.87 | $33.49 | $36.47 | $36.47 | 1,226,974 |
| 2021-02-26 | $32.14 | $32.86 | $30.66 | $32.52 | $32.52 | 544,295 |
| 2021-02-25 | $33.60 | $33.82 | $31.01 | $32.18 | $32.18 | 361,548 |
| 2021-02-24 | $34.54 | $34.97 | $32.70 | $33.52 | $33.52 | 427,319 |
| 2021-02-23 | $32.93 | $34.46 | $30.11 | $32.81 | $32.81 | 1,028,511 |
| 2021-02-22 | $34.96 | $35.69 | $33.26 | $33.76 | $33.76 | 855,764 |
| 2021-02-19 | $36.34 | $37.79 | $35.30 | $35.71 | $35.71 | 940,864 |
| 2021-02-18 | $35.95 | $36.25 | $35.10 | $35.99 | $35.99 | 384,422 |
| 2021-02-17 | $36.00 | $36.50 | $35.14 | $35.99 | $35.99 | 474,976 |
| 2021-02-16 | $35.13 | $36.46 | $34.62 | $36.21 | $36.21 | 731,990 |
| 2021-02-12 | $34.16 | $34.91 | $33.95 | $34.51 | $34.51 | 510,582 |
| 2021-02-11 | $34.71 | $35.17 | $33.78 | $34.23 | $34.23 | 350,421 |
| 2021-02-10 | $35.99 | $36.63 | $34.10 | $34.51 | $34.51 | 475,765 |
| 2021-02-09 | $35.35 | $36.80 | $35.23 | $35.38 | $35.38 | 575,450 |
| 2021-02-08 | $34.93 | $35.97 | $34.64 | $34.98 | $34.98 | 850,091 |
| 2021-02-05 | $33.16 | $34.63 | $33.11 | $34.49 | $34.49 | 739,343 |
| 2021-02-04 | $32.99 | $33.97 | $32.97 | $33.09 | $33.09 | 706,208 |
| 2021-02-03 | $35.02 | $35.52 | $32.20 | $32.93 | $32.93 | 699,883 |
| 2021-02-02 | $36.70 | $37.26 | $34.42 | $34.53 | $34.53 | 975,511 |
| 2021-02-01 | $34.87 | $36.39 | $33.73 | $36.19 | $36.19 | 1,611,657 |
| 2021-01-29 | $30.69 | $35.61 | $30.24 | $34.84 | $34.84 | 2,804,027 |
| 2021-01-28 | $29.97 | $30.25 | $28.09 | $30.05 | $30.05 | 1,754,419 |
| 2021-01-27 | $30.45 | $31.89 | $27.71 | $29.57 | $29.57 | 2,594,818 |
| 2021-01-26 | $31.91 | $33.00 | $31.40 | $31.75 | $31.75 | 999,418 |
| 2021-01-25 | $31.54 | $31.99 | $30.36 | $31.57 | $31.57 | 1,134,578 |
| 2021-01-22 | $29.93 | $31.74 | $29.93 | $31.29 | $31.29 | 1,414,001 |
| 2021-01-21 | $30.39 | $30.61 | $29.50 | $30.20 | $30.20 | 1,289,941 |
| 2021-01-20 | $32.04 | $33.92 | $29.56 | $30.16 | $30.16 | 1,996,763 |
| 2021-01-19 | $28.01 | $31.69 | $28.01 | $30.60 | $30.60 | 3,141,308 |
| 2021-01-15 | $27.94 | $28.20 | $26.81 | $27.77 | $27.77 | 295,725 |
| 2021-01-14 | $27.52 | $28.50 | $27.52 | $27.87 | $27.87 | 999,044 |
| 2021-01-13 | $28.02 | $28.53 | $27.02 | $27.10 | $27.10 | 799,802 |
| 2021-01-12 | $27.01 | $28.80 | $27.01 | $27.92 | $27.92 | 1,384,483 |
| 2021-01-11 | $26.02 | $27.85 | $26.02 | $27.01 | $27.01 | 1,715,003 |
| 2021-01-08 | $26.00 | $26.58 | $25.75 | $26.30 | $26.30 | 892,981 |
| 2021-01-07 | $26.00 | $26.43 | $25.68 | $25.91 | $25.91 | 1,107,120 |
| 2021-01-06 | $26.72 | $26.96 | $25.32 | $25.80 | $25.80 | 1,418,841 |
| 2021-01-05 | $27.46 | $27.89 | $26.64 | $27.00 | $27.00 | 770,030 |
| 2021-01-04 | $28.85 | $29.44 | $27.35 | $27.50 | $27.50 | 1,610,226 |
| 2020-12-31 | $28.00 | $28.51 | $27.61 | $28.05 | $28.05 | 669,064 |
| 2020-12-30 | $27.24 | $28.59 | $27.24 | $27.97 | $27.97 | 1,088,004 |
| 2020-12-29 | $28.98 | $28.98 | $26.76 | $27.00 | $27.00 | 848,723 |
| 2020-12-28 | $30.04 | $30.22 | $28.61 | $28.82 | $28.82 | 841,278 |
| 2020-12-24 | $30.10 | $30.10 | $29.45 | $29.71 | $29.71 | 386,844 |
| 2020-12-23 | $31.00 | $31.00 | $29.76 | $30.17 | $30.17 | 1,243,491 |
| 2020-12-22 | $29.53 | $31.19 | $29.40 | $30.86 | $30.86 | 1,661,217 |
| 2020-12-21 | $29.16 | $30.35 | $28.51 | $29.53 | $29.53 | 2,162,441 |
| 2020-12-18 | $29.77 | $30.04 | $29.09 | $29.99 | $29.99 | 1,328,046 |
| 2020-12-17 | $27.64 | $30.26 | $27.64 | $29.55 | $29.55 | 1,385,478 |
| 2020-12-16 | $27.27 | $28.23 | $26.80 | $27.46 | $27.46 | 1,569,110 |
| 2020-12-15 | $26.84 | $27.49 | $26.45 | $26.62 | $26.62 | 1,688,834 |
| 2020-12-14 | $25.74 | $26.53 | $25.16 | $25.73 | $25.73 | 1,333,822 |
| 2020-12-11 | $25.09 | $26.36 | $24.91 | $25.17 | $25.17 | 515,523 |
| 2020-12-10 | $24.30 | $25.69 | $23.91 | $25.54 | $25.54 | 1,735,749 |
| 2020-12-09 | $25.53 | $25.62 | $23.62 | $24.50 | $24.50 | 952,350 |
| 2020-12-08 | $26.46 | $26.53 | $25.08 | $25.60 | $25.60 | 1,321,984 |
| 2020-12-07 | $27.48 | $27.76 | $24.75 | $26.82 | $26.82 | 1,338,906 |
| 2020-12-04 | $27.68 | $27.89 | $27.40 | $27.62 | $27.62 | 232,145 |
| 2020-12-03 | $28.00 | $28.59 | $27.41 | $27.68 | $27.68 | 1,158,615 |
| 2020-12-02 | $27.19 | $29.01 | $27.16 | $28.12 | $28.12 | 842,982 |
| 2020-12-01 | $28.29 | $30.20 | $26.50 | $27.79 | $27.79 | 1,523,435 |
| 2020-11-30 | $29.16 | $29.50 | $27.73 | $28.15 | $28.15 | 1,694,389 |
| 2020-11-27 | $27.41 | $30.27 | $27.41 | $29.16 | $29.16 | 5,155,393 |
| 2020-11-25 | $26.75 | $27.66 | $26.04 | $26.96 | $26.96 | 2,086,274 |
| 2020-11-24 | $29.14 | $29.70 | $25.56 | $26.29 | $26.29 | 3,392,824 |
| 2020-11-23 | $31.11 | $31.25 | $28.01 | $29.00 | $29.00 | 3,621,240 |
| 2020-11-20 | $31.95 | $32.46 | $29.40 | $29.85 | $29.85 | 20,259,661 |
Maravai LifeSciences Holdings Inc - Class A (MRVI) News Headlines
Recent Maravai LifeSciences Holdings Inc - Class A (MRVI) News
Similar Companies to Maravai LifeSciences Holdings Inc - Class A (MRVI) 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 |