Relay Therapeutics Inc (RLAY) Exchange: NASDAQ
Data as of May 2, 2025
$2.00 ($-0.29) -12.66%
Relay Therapeutics Inc - Daily Information
Click for more stock information on Relay Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.19 |
| Previous Close | $2.00 |
| High | $2.24 |
| Low | $1.99 |
| Adjusted Open | $2.19 |
| Previous Adjusted Close | $2.00 |
| Adjusted High | $2.24 |
| Adjusted Low | $1.99 |
About Relay Therapeutics Inc (RLAY)
Relay Therapeutics Inc Com
Invest in Relay Therapeutics Inc (RLAY)
Historical Stock Data for Relay Therapeutics Inc (RLAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $2.19 | $2.24 | $1.99 | $2.00 | $2.00 | 3,237,934 |
| 2025-04-03 | $2.33 | $2.38 | $2.26 | $2.29 | $2.29 | 2,794,903 |
| 2025-04-02 | $2.42 | $2.55 | $2.36 | $2.49 | $2.49 | 2,110,828 |
| 2025-04-01 | $2.58 | $2.59 | $2.38 | $2.47 | $2.47 | 2,732,526 |
| 2025-03-31 | $2.69 | $2.71 | $2.45 | $2.62 | $2.62 | 2,951,688 |
| 2025-03-28 | $2.95 | $2.97 | $2.69 | $2.72 | $2.72 | 2,928,529 |
| 2025-03-27 | $2.84 | $3.08 | $2.83 | $2.99 | $2.99 | 2,044,844 |
| 2025-03-26 | $2.98 | $3.03 | $2.85 | $2.86 | $2.86 | 2,054,818 |
| 2025-03-25 | $3.08 | $3.08 | $2.92 | $2.96 | $2.96 | 2,742,619 |
| 2025-03-24 | $3.09 | $3.16 | $3.06 | $3.10 | $3.10 | 2,590,042 |
| 2025-03-21 | $3.17 | $3.18 | $3.05 | $3.06 | $3.06 | 3,426,818 |
| 2025-03-20 | $3.31 | $3.37 | $3.24 | $3.25 | $3.25 | 1,733,649 |
| 2025-03-19 | $3.28 | $3.35 | $3.17 | $3.34 | $3.34 | 2,644,367 |
| 2025-03-18 | $3.45 | $3.48 | $3.20 | $3.29 | $3.29 | 3,967,523 |
| 2025-03-17 | $3.59 | $3.65 | $3.40 | $3.51 | $3.51 | 2,672,592 |
| 2025-03-14 | $3.40 | $3.66 | $3.35 | $3.66 | $3.66 | 2,128,586 |
| 2025-03-13 | $3.62 | $3.91 | $3.23 | $3.41 | $3.41 | 4,181,471 |
| 2025-03-12 | $3.47 | $3.67 | $3.38 | $3.66 | $3.66 | 2,093,177 |
| 2025-03-11 | $3.20 | $3.48 | $3.09 | $3.47 | $3.47 | 2,621,222 |
| 2025-03-10 | $3.38 | $3.44 | $3.19 | $3.27 | $3.27 | 1,426,585 |
| 2025-03-07 | $3.45 | $3.53 | $3.33 | $3.46 | $3.46 | 3,089,057 |
| 2025-03-06 | $3.33 | $3.53 | $3.23 | $3.48 | $3.48 | 2,343,109 |
| 2025-03-05 | $3.21 | $3.42 | $3.15 | $3.39 | $3.39 | 2,232,494 |
| 2025-03-04 | $3.12 | $3.25 | $3.02 | $3.19 | $3.19 | 2,643,397 |
| 2025-03-03 | $3.42 | $3.61 | $3.02 | $3.20 | $3.20 | 3,069,602 |
| 2025-02-28 | $3.27 | $3.41 | $3.05 | $3.41 | $3.41 | 4,369,371 |
| 2025-02-27 | $3.25 | $3.71 | $3.25 | $3.25 | $3.25 | 2,088,463 |
| 2025-02-26 | $3.70 | $3.87 | $3.68 | $3.75 | $3.75 | 1,281,163 |
| 2025-02-25 | $3.92 | $3.95 | $3.64 | $3.68 | $3.68 | 1,532,180 |
| 2025-02-24 | $3.92 | $4.01 | $3.72 | $3.88 | $3.88 | 1,510,719 |
| 2025-02-21 | $4.16 | $4.24 | $3.92 | $3.92 | $3.92 | 1,426,092 |
| 2025-02-20 | $4.17 | $4.24 | $4.02 | $4.09 | $4.09 | 1,172,114 |
| 2025-02-19 | $3.89 | $4.16 | $3.85 | $4.16 | $4.16 | 1,123,774 |
| 2025-02-18 | $4.09 | $4.19 | $3.91 | $3.92 | $3.92 | 2,112,382 |
| 2025-02-14 | $3.95 | $4.16 | $3.88 | $4.00 | $4.00 | 1,149,419 |
| 2025-02-13 | $3.70 | $3.96 | $3.69 | $3.96 | $3.96 | 1,253,839 |
| 2025-02-12 | $3.63 | $3.76 | $3.61 | $3.76 | $3.76 | 1,238,748 |
| 2025-02-11 | $3.85 | $4.02 | $3.73 | $3.74 | $3.74 | 1,986,045 |
| 2025-02-10 | $4.21 | $4.21 | $4.01 | $4.01 | $4.01 | 1,225,726 |
| 2025-02-07 | $4.53 | $4.59 | $4.17 | $4.22 | $4.22 | 972,895 |
| 2025-02-06 | $4.81 | $4.85 | $4.51 | $4.51 | $4.51 | 1,040,644 |
| 2025-02-05 | $4.63 | $4.86 | $4.63 | $4.79 | $4.79 | 962,611 |
| 2025-02-04 | $4.47 | $4.66 | $4.38 | $4.63 | $4.63 | 732,250 |
| 2025-02-03 | $4.28 | $4.61 | $4.25 | $4.47 | $4.47 | 1,657,881 |
| 2025-01-31 | $4.58 | $4.68 | $4.44 | $4.47 | $4.47 | 926,579 |
| 2025-01-30 | $4.42 | $4.65 | $4.42 | $4.54 | $4.54 | 1,154,034 |
| 2025-01-29 | $4.55 | $4.68 | $4.41 | $4.48 | $4.48 | 1,270,990 |
| 2025-01-28 | $4.70 | $4.78 | $4.25 | $4.62 | $4.62 | 2,648,297 |
| 2025-01-27 | $4.80 | $5.05 | $4.69 | $4.72 | $4.72 | 3,707,918 |
| 2025-01-24 | $4.75 | $5.00 | $4.61 | $4.85 | $4.85 | 1,744,917 |
| 2025-01-23 | $4.82 | $4.96 | $4.62 | $4.89 | $4.89 | 2,403,482 |
| 2025-01-22 | $4.65 | $5.05 | $4.63 | $4.92 | $4.92 | 2,383,794 |
| 2025-01-21 | $4.50 | $4.67 | $4.35 | $4.66 | $4.66 | 2,441,766 |
| 2025-01-17 | $4.28 | $4.59 | $4.11 | $4.46 | $4.46 | 3,391,675 |
| 2025-01-16 | $3.83 | $4.42 | $3.50 | $4.32 | $4.32 | 4,975,572 |
| 2025-01-15 | $4.48 | $4.54 | $3.77 | $3.81 | $3.81 | 4,541,369 |
| 2025-01-14 | $4.77 | $4.85 | $4.24 | $4.35 | $4.35 | 1,990,962 |
| 2025-01-13 | $4.39 | $5.02 | $4.31 | $4.78 | $4.78 | 3,626,866 |
| 2025-01-10 | $4.66 | $5.99 | $4.00 | $4.45 | $4.45 | 11,853,276 |
| 2025-01-08 | $4.57 | $4.88 | $4.52 | $4.83 | $4.83 | 2,057,393 |
| 2025-01-07 | $4.55 | $4.81 | $4.50 | $4.62 | $4.62 | 1,518,985 |
| 2025-01-06 | $4.44 | $4.66 | $4.40 | $4.57 | $4.57 | 1,951,828 |
| 2025-01-03 | $4.32 | $4.42 | $4.25 | $4.42 | $4.42 | 1,090,697 |
| 2025-01-02 | $4.15 | $4.39 | $4.12 | $4.30 | $4.30 | 1,431,041 |
| 2024-12-31 | $4.24 | $4.26 | $4.01 | $4.12 | $4.12 | 1,417,716 |
| 2024-12-30 | $4.30 | $4.30 | $4.16 | $4.18 | $4.18 | 1,535,553 |
| 2024-12-27 | $4.38 | $4.47 | $4.18 | $4.36 | $4.36 | 1,747,283 |
| 2024-12-26 | $4.15 | $4.46 | $4.13 | $4.45 | $4.45 | 1,145,670 |
| 2024-12-24 | $4.31 | $4.34 | $4.17 | $4.23 | $4.23 | 847,672 |
| 2024-12-23 | $4.15 | $4.37 | $4.12 | $4.34 | $4.34 | 1,992,039 |
| 2024-12-20 | $4.20 | $4.32 | $4.15 | $4.16 | $4.16 | 6,342,368 |
| 2024-12-19 | $4.20 | $4.32 | $4.12 | $4.26 | $4.26 | 1,966,872 |
| 2024-12-18 | $4.49 | $4.52 | $4.11 | $4.20 | $4.20 | 2,242,695 |
| 2024-12-17 | $4.77 | $4.84 | $4.48 | $4.50 | $4.50 | 1,728,068 |
| 2024-12-16 | $4.70 | $5.03 | $4.56 | $4.84 | $4.84 | 2,210,096 |
| 2024-12-13 | $4.80 | $4.85 | $4.57 | $4.71 | $4.71 | 1,764,077 |
| 2024-12-12 | $4.98 | $5.17 | $4.68 | $4.78 | $4.78 | 2,953,396 |
| 2024-12-11 | $4.90 | $5.05 | $4.50 | $4.98 | $4.98 | 9,063,981 |
| 2024-12-10 | $4.71 | $4.77 | $4.41 | $4.43 | $4.43 | 4,005,828 |
| 2024-12-09 | $4.67 | $4.80 | $4.63 | $4.70 | $4.70 | 1,364,601 |
| 2024-12-06 | $4.31 | $4.66 | $4.28 | $4.61 | $4.61 | 2,820,827 |
| 2024-12-05 | $4.41 | $4.44 | $4.25 | $4.28 | $4.28 | 2,619,009 |
| 2024-12-04 | $4.41 | $4.59 | $4.36 | $4.39 | $4.39 | 3,042,354 |
| 2024-12-03 | $4.60 | $4.67 | $4.37 | $4.39 | $4.39 | 1,868,578 |
| 2024-12-02 | $4.76 | $4.81 | $4.61 | $4.67 | $4.67 | 3,411,950 |
| 2024-11-29 | $4.80 | $4.93 | $4.67 | $4.70 | $4.70 | 2,250,910 |
| 2024-11-27 | $4.75 | $4.88 | $4.69 | $4.80 | $4.80 | 1,119,734 |
| 2024-11-26 | $4.88 | $4.97 | $4.60 | $4.76 | $4.76 | 1,212,587 |
| 2024-11-25 | $4.77 | $5.03 | $4.77 | $4.86 | $4.86 | 2,559,521 |
| 2024-11-22 | $4.62 | $4.90 | $4.62 | $4.75 | $4.75 | 3,081,292 |
| 2024-11-21 | $4.66 | $4.76 | $4.48 | $4.64 | $4.64 | 1,769,394 |
| 2024-11-20 | $4.70 | $4.80 | $4.50 | $4.66 | $4.66 | 2,922,297 |
| 2024-11-19 | $4.85 | $4.91 | $4.70 | $4.80 | $4.80 | 1,396,329 |
| 2024-11-18 | $5.13 | $5.19 | $4.88 | $4.89 | $4.89 | 1,171,426 |
| 2024-11-15 | $5.63 | $5.63 | $5.03 | $5.11 | $5.11 | 1,925,087 |
| 2024-11-14 | $5.85 | $5.86 | $5.59 | $5.60 | $5.60 | 901,371 |
| 2024-11-13 | $6.00 | $6.10 | $5.81 | $5.81 | $5.81 | 1,389,506 |
| 2024-11-12 | $6.07 | $6.18 | $5.91 | $5.94 | $5.94 | 1,140,638 |
| 2024-11-11 | $6.32 | $6.39 | $6.10 | $6.16 | $6.16 | 1,127,500 |
| 2024-11-08 | $6.15 | $6.31 | $6.06 | $6.20 | $6.20 | 1,225,076 |
| 2024-11-07 | $6.33 | $6.48 | $5.96 | $6.14 | $6.14 | 1,839,811 |
| 2024-11-06 | $6.30 | $6.50 | $6.00 | $6.25 | $6.25 | 2,124,939 |
| 2024-11-05 | $5.78 | $6.00 | $5.66 | $5.95 | $5.95 | 1,050,270 |
| 2024-11-04 | $5.78 | $6.04 | $5.65 | $5.85 | $5.85 | 1,322,822 |
| 2024-11-01 | $5.69 | $6.00 | $5.63 | $5.84 | $5.84 | 1,259,257 |
| 2024-10-31 | $5.71 | $5.76 | $5.60 | $5.64 | $5.64 | 1,022,203 |
| 2024-10-30 | $5.85 | $6.09 | $5.70 | $5.71 | $5.71 | 1,026,369 |
| 2024-10-29 | $6.00 | $6.15 | $5.77 | $5.90 | $5.90 | 1,107,691 |
| 2024-10-28 | $6.06 | $6.17 | $5.93 | $6.03 | $6.03 | 2,588,821 |
| 2024-10-25 | $6.22 | $6.38 | $6.00 | $6.02 | $6.02 | 862,711 |
| 2024-10-24 | $6.35 | $6.41 | $6.02 | $6.19 | $6.19 | 1,081,034 |
| 2024-10-23 | $6.59 | $6.65 | $6.20 | $6.30 | $6.30 | 1,171,743 |
| 2024-10-22 | $6.35 | $6.69 | $6.34 | $6.66 | $6.66 | 980,955 |
| 2024-10-21 | $6.68 | $6.77 | $6.42 | $6.43 | $6.43 | 904,305 |
| 2024-10-18 | $6.64 | $6.84 | $6.56 | $6.73 | $6.73 | 909,348 |
| 2024-10-17 | $6.71 | $6.85 | $6.46 | $6.64 | $6.64 | 1,090,050 |
| 2024-10-16 | $6.81 | $6.94 | $6.68 | $6.80 | $6.80 | 1,156,524 |
| 2024-10-15 | $6.71 | $6.90 | $6.55 | $6.74 | $6.74 | 1,564,779 |
| 2024-10-14 | $6.73 | $7.07 | $6.73 | $6.75 | $6.75 | 1,499,447 |
| 2024-10-11 | $6.52 | $6.98 | $6.46 | $6.80 | $6.80 | 2,710,339 |
| 2024-10-10 | $6.28 | $6.70 | $6.18 | $6.58 | $6.58 | 2,183,725 |
| 2024-10-09 | $6.20 | $6.50 | $5.93 | $6.41 | $6.41 | 3,578,454 |
| 2024-10-08 | $6.32 | $6.45 | $6.23 | $6.25 | $6.25 | 906,968 |
| 2024-10-07 | $6.55 | $6.56 | $6.26 | $6.34 | $6.34 | 1,120,292 |
| 2024-10-04 | $6.56 | $6.63 | $6.38 | $6.53 | $6.53 | 1,262,163 |
| 2024-10-03 | $6.39 | $6.55 | $6.32 | $6.49 | $6.49 | 1,385,718 |
| 2024-10-02 | $6.52 | $6.59 | $6.27 | $6.49 | $6.49 | 1,977,439 |
| 2024-10-01 | $7.01 | $7.04 | $6.53 | $6.55 | $6.55 | 1,692,685 |
| 2024-09-30 | $7.39 | $7.57 | $6.94 | $7.08 | $7.08 | 1,221,184 |
| 2024-09-27 | $7.51 | $7.62 | $7.36 | $7.46 | $7.46 | 3,463,977 |
| 2024-09-26 | $7.17 | $7.60 | $7.14 | $7.40 | $7.40 | 2,108,666 |
| 2024-09-25 | $7.27 | $7.49 | $6.98 | $7.06 | $7.06 | 1,131,233 |
| 2024-09-24 | $7.49 | $7.57 | $7.28 | $7.29 | $7.29 | 1,152,369 |
| 2024-09-23 | $7.54 | $7.58 | $7.31 | $7.43 | $7.43 | 1,278,714 |
| 2024-09-20 | $7.79 | $7.86 | $7.32 | $7.50 | $7.50 | 2,192,757 |
| 2024-09-19 | $7.87 | $8.04 | $7.69 | $7.86 | $7.86 | 1,481,953 |
| 2024-09-18 | $7.60 | $7.89 | $7.45 | $7.58 | $7.58 | 1,484,534 |
| 2024-09-17 | $8.12 | $8.19 | $7.57 | $7.60 | $7.60 | 1,922,900 |
| 2024-09-16 | $8.15 | $8.32 | $7.83 | $8.11 | $8.11 | 4,998,892 |
| 2024-09-13 | $7.67 | $7.80 | $7.40 | $7.60 | $7.60 | 2,550,525 |
| 2024-09-12 | $7.72 | $7.82 | $7.30 | $7.62 | $7.62 | 3,297,975 |
| 2024-09-11 | $6.80 | $7.87 | $6.70 | $7.76 | $7.76 | 16,737,590 |
| 2024-09-10 | $10.00 | $10.13 | $8.08 | $9.00 | $9.00 | 6,405,180 |
| 2024-09-09 | $8.05 | $10.72 | $7.81 | $9.51 | $9.51 | 19,068,541 |
| 2024-09-06 | $6.50 | $6.83 | $6.21 | $6.24 | $6.24 | 828,473 |
| 2024-09-05 | $6.39 | $6.54 | $6.10 | $6.49 | $6.49 | 869,858 |
| 2024-09-04 | $6.45 | $6.62 | $6.21 | $6.35 | $6.35 | 876,218 |
| 2024-09-03 | $6.76 | $7.00 | $6.47 | $6.47 | $6.47 | 702,607 |
| 2024-08-30 | $6.84 | $7.00 | $6.61 | $6.79 | $6.79 | 1,166,834 |
| 2024-08-29 | $6.94 | $7.07 | $6.74 | $6.76 | $6.76 | 690,119 |
| 2024-08-28 | $7.05 | $7.08 | $6.69 | $6.83 | $6.83 | 625,288 |
| 2024-08-27 | $7.20 | $7.31 | $7.00 | $7.14 | $7.14 | 425,178 |
| 2024-08-26 | $7.29 | $7.40 | $7.14 | $7.26 | $7.26 | 390,032 |
| 2024-08-23 | $7.03 | $7.28 | $6.89 | $7.20 | $7.20 | 619,573 |
| 2024-08-22 | $7.44 | $7.48 | $6.90 | $6.94 | $6.94 | 563,963 |
| 2024-08-21 | $7.32 | $7.51 | $7.06 | $7.42 | $7.42 | 684,642 |
| 2024-08-20 | $7.21 | $7.29 | $6.79 | $7.25 | $7.25 | 1,093,677 |
| 2024-08-19 | $6.48 | $7.30 | $6.48 | $7.23 | $7.23 | 1,232,489 |
| 2024-08-16 | $6.65 | $6.79 | $6.36 | $6.45 | $6.45 | 542,563 |
| 2024-08-15 | $6.67 | $6.87 | $6.53 | $6.67 | $6.67 | 575,076 |
| 2024-08-14 | $6.59 | $6.60 | $6.33 | $6.44 | $6.44 | 599,033 |
| 2024-08-13 | $6.52 | $6.68 | $6.43 | $6.56 | $6.56 | 628,017 |
| 2024-08-12 | $6.73 | $6.75 | $6.49 | $6.51 | $6.51 | 638,717 |
| 2024-08-09 | $6.79 | $6.97 | $6.47 | $6.70 | $6.70 | 1,010,104 |
| 2024-08-08 | $6.70 | $6.81 | $6.36 | $6.80 | $6.80 | 1,058,642 |
| 2024-08-07 | $6.97 | $7.03 | $6.43 | $6.62 | $6.62 | 1,619,527 |
| 2024-08-06 | $7.18 | $7.35 | $6.92 | $7.19 | $7.19 | 930,477 |
| 2024-08-05 | $7.00 | $7.27 | $6.81 | $7.10 | $7.10 | 1,106,220 |
| 2024-08-02 | $7.77 | $7.87 | $7.48 | $7.63 | $7.63 | 1,356,861 |
| 2024-08-01 | $8.15 | $8.31 | $7.87 | $7.99 | $7.99 | 1,102,117 |
| 2024-07-31 | $8.30 | $8.66 | $7.95 | $8.22 | $8.22 | 919,158 |
| 2024-07-30 | $8.09 | $8.47 | $8.09 | $8.27 | $8.27 | 776,740 |
| 2024-07-29 | $8.85 | $8.93 | $8.18 | $8.22 | $8.22 | 955,838 |
| 2024-07-26 | $9.00 | $9.19 | $8.69 | $8.94 | $8.94 | 830,477 |
| 2024-07-25 | $8.93 | $9.63 | $8.78 | $9.06 | $9.06 | 1,134,218 |
| 2024-07-24 | $9.40 | $9.76 | $8.86 | $8.93 | $8.93 | 1,028,439 |
| 2024-07-23 | $8.76 | $9.77 | $8.68 | $9.48 | $9.48 | 1,582,416 |
| 2024-07-22 | $8.70 | $8.84 | $8.39 | $8.80 | $8.80 | 1,143,725 |
| 2024-07-19 | $8.70 | $8.89 | $8.51 | $8.60 | $8.60 | 693,107 |
| 2024-07-18 | $8.56 | $9.07 | $8.42 | $8.67 | $8.67 | 1,593,585 |
| 2024-07-17 | $8.31 | $9.02 | $8.30 | $8.90 | $8.90 | 2,495,720 |
| 2024-07-16 | $8.49 | $9.02 | $8.24 | $8.98 | $8.98 | 1,914,765 |
| 2024-07-15 | $8.28 | $8.52 | $8.07 | $8.27 | $8.27 | 1,363,914 |
| 2024-07-12 | $7.87 | $8.46 | $7.85 | $8.24 | $8.24 | 1,521,563 |
| 2024-07-11 | $7.23 | $7.87 | $7.16 | $7.76 | $7.76 | 1,678,269 |
| 2024-07-10 | $7.00 | $7.13 | $6.83 | $6.99 | $6.99 | 613,647 |
| 2024-07-09 | $6.46 | $6.95 | $6.37 | $6.94 | $6.94 | 680,253 |
| 2024-07-08 | $6.49 | $6.72 | $6.36 | $6.48 | $6.48 | 885,783 |
| 2024-07-05 | $6.20 | $6.39 | $6.02 | $6.36 | $6.36 | 600,803 |
| 2024-07-03 | $6.52 | $6.55 | $6.16 | $6.27 | $6.27 | 712,350 |
| 2024-07-02 | $6.34 | $6.48 | $5.96 | $6.47 | $6.47 | 3,047,038 |
| 2024-07-01 | $6.40 | $6.57 | $6.14 | $6.40 | $6.40 | 1,870,537 |
| 2024-06-28 | $6.31 | $6.58 | $6.05 | $6.52 | $6.52 | 3,129,136 |
| 2024-06-27 | $6.26 | $6.34 | $6.10 | $6.30 | $6.30 | 651,736 |
| 2024-06-26 | $6.70 | $7.06 | $6.26 | $6.26 | $6.26 | 782,376 |
| 2024-06-25 | $6.85 | $6.93 | $6.72 | $6.74 | $6.74 | 715,854 |
| 2024-06-24 | $6.98 | $7.34 | $6.90 | $6.90 | $6.90 | 1,148,875 |
| 2024-06-21 | $6.80 | $7.09 | $6.78 | $6.94 | $6.94 | 4,003,458 |
| 2024-06-20 | $7.00 | $7.00 | $6.44 | $6.85 | $6.85 | 1,310,559 |
| 2024-06-18 | $7.05 | $7.58 | $7.00 | $7.03 | $7.03 | 1,324,058 |
| 2024-06-17 | $7.30 | $7.50 | $6.97 | $7.09 | $7.09 | 1,244,282 |
| 2024-06-14 | $7.70 | $7.70 | $7.09 | $7.31 | $7.31 | 1,601,097 |
| 2024-06-13 | $7.85 | $8.10 | $7.57 | $7.83 | $7.83 | 1,256,408 |
| 2024-06-12 | $7.59 | $7.98 | $7.46 | $7.84 | $7.84 | 1,494,301 |
| 2024-06-11 | $7.44 | $7.45 | $7.06 | $7.23 | $7.23 | 1,156,426 |
| 2024-06-10 | $7.72 | $7.74 | $7.09 | $7.53 | $7.53 | 1,538,427 |
| 2024-06-07 | $7.23 | $8.01 | $6.99 | $7.90 | $7.90 | 1,941,019 |
| 2024-06-06 | $7.47 | $7.87 | $7.25 | $7.27 | $7.27 | 1,631,571 |
| 2024-06-05 | $7.13 | $7.36 | $6.92 | $7.34 | $7.34 | 1,191,259 |
| 2024-06-04 | $6.80 | $7.07 | $6.56 | $7.04 | $7.04 | 1,150,541 |
| 2024-06-03 | $6.47 | $7.24 | $6.47 | $6.79 | $6.79 | 1,773,683 |
| 2024-05-31 | $6.32 | $6.58 | $6.21 | $6.41 | $6.41 | 1,219,948 |
| 2024-05-30 | $6.25 | $6.37 | $6.18 | $6.30 | $6.30 | 933,464 |
| 2024-05-29 | $6.59 | $6.62 | $6.14 | $6.19 | $6.19 | 1,342,867 |
| 2024-05-28 | $6.93 | $6.97 | $6.57 | $6.77 | $6.77 | 1,360,665 |
| 2024-05-24 | $7.03 | $7.08 | $6.74 | $6.82 | $6.82 | 653,511 |
| 2024-05-23 | $7.53 | $7.64 | $6.96 | $6.98 | $6.98 | 1,332,658 |
| 2024-05-22 | $7.53 | $7.83 | $7.30 | $7.53 | $7.53 | 1,281,904 |
| 2024-05-21 | $6.72 | $7.59 | $6.71 | $7.56 | $7.56 | 1,448,533 |
| 2024-05-20 | $6.64 | $6.81 | $6.36 | $6.78 | $6.78 | 2,341,965 |
| 2024-05-17 | $6.51 | $6.72 | $6.33 | $6.64 | $6.64 | 1,508,418 |
| 2024-05-16 | $6.80 | $6.82 | $6.47 | $6.51 | $6.51 | 1,331,767 |
| 2024-05-15 | $6.52 | $6.96 | $6.44 | $6.80 | $6.80 | 2,130,636 |
| 2024-05-14 | $6.52 | $6.84 | $6.24 | $6.36 | $6.36 | 834,513 |
| 2024-05-13 | $6.60 | $6.76 | $6.36 | $6.42 | $6.42 | 1,170,393 |
| 2024-05-10 | $6.78 | $6.85 | $6.22 | $6.42 | $6.42 | 1,407,883 |
| 2024-05-09 | $6.55 | $6.76 | $6.29 | $6.31 | $6.31 | 1,018,499 |
| 2024-05-08 | $6.65 | $6.65 | $6.35 | $6.51 | $6.51 | 979,701 |
| 2024-05-07 | $7.10 | $7.20 | $6.61 | $6.74 | $6.74 | 1,153,261 |
| 2024-05-06 | $7.08 | $7.12 | $6.88 | $7.06 | $7.06 | 629,666 |
| 2024-05-03 | $8.71 | $8.71 | $6.79 | $7.04 | $7.04 | 1,167,554 |
| 2024-05-02 | $6.78 | $7.16 | $6.62 | $7.08 | $7.08 | 761,921 |
| 2024-05-01 | $6.51 | $6.97 | $6.49 | $6.66 | $6.66 | 1,459,111 |
| 2024-04-30 | $6.45 | $6.73 | $6.40 | $6.52 | $6.52 | 911,193 |
| 2024-04-29 | $6.38 | $6.77 | $6.35 | $6.59 | $6.59 | 980,160 |
| 2024-04-26 | $6.15 | $6.51 | $6.01 | $6.37 | $6.37 | 769,751 |
| 2024-04-25 | $6.16 | $6.21 | $5.82 | $6.16 | $6.16 | 1,386,397 |
| 2024-04-24 | $5.87 | $6.43 | $5.70 | $6.35 | $6.35 | 1,706,010 |
| 2024-04-23 | $5.97 | $6.01 | $5.86 | $5.90 | $5.90 | 798,976 |
| 2024-04-22 | $6.02 | $6.07 | $5.78 | $5.95 | $5.95 | 1,058,133 |
| 2024-04-19 | $6.10 | $6.34 | $5.92 | $5.96 | $5.96 | 2,368,178 |
| 2024-04-18 | $6.15 | $6.40 | $5.95 | $6.11 | $6.11 | 2,901,545 |
| 2024-04-17 | $6.68 | $6.77 | $6.20 | $6.21 | $6.21 | 1,906,977 |
| 2024-04-16 | $6.72 | $7.00 | $6.62 | $6.74 | $6.74 | 1,186,890 |
| 2024-04-15 | $7.04 | $7.16 | $6.70 | $6.83 | $6.83 | 715,226 |
| 2024-04-12 | $7.17 | $7.18 | $6.98 | $7.03 | $7.03 | 888,795 |
| 2024-04-11 | $7.03 | $7.15 | $6.79 | $7.13 | $7.13 | 774,135 |
| 2024-04-10 | $6.97 | $7.05 | $6.81 | $6.90 | $6.90 | 981,865 |
| 2024-04-09 | $7.17 | $7.38 | $7.12 | $7.31 | $7.31 | 670,335 |
| 2024-04-08 | $6.96 | $7.22 | $6.79 | $7.19 | $7.19 | 978,170 |
| 2024-04-05 | $6.86 | $7.22 | $6.75 | $6.90 | $6.90 | 1,461,513 |
| 2024-04-04 | $7.21 | $7.36 | $6.94 | $6.96 | $6.96 | 1,555,845 |
| 2024-04-03 | $7.50 | $7.53 | $7.05 | $7.14 | $7.14 | 1,889,888 |
| 2024-04-02 | $7.81 | $7.81 | $7.53 | $7.60 | $7.60 | 862,960 |
| 2024-04-01 | $8.30 | $8.30 | $7.92 | $8.02 | $8.02 | 782,934 |
| 2024-03-28 | $8.11 | $8.43 | $7.99 | $8.30 | $8.30 | 679,764 |
| 2024-03-27 | $7.70 | $8.21 | $7.57 | $8.16 | $8.16 | 1,026,532 |
| 2024-03-26 | $7.60 | $7.83 | $7.50 | $7.57 | $7.57 | 1,736,018 |
| 2024-03-25 | $7.78 | $8.01 | $7.50 | $7.53 | $7.53 | 1,108,636 |
| 2024-03-22 | $8.00 | $8.05 | $7.77 | $7.79 | $7.79 | 832,212 |
| 2024-03-21 | $7.94 | $8.31 | $7.94 | $8.01 | $8.01 | 1,177,078 |
| 2024-03-20 | $7.73 | $8.07 | $7.62 | $7.99 | $7.99 | 1,997,507 |
| 2024-03-19 | $7.41 | $7.90 | $7.41 | $7.79 | $7.79 | 1,431,584 |
| 2024-03-18 | $7.91 | $7.91 | $7.40 | $7.50 | $7.50 | 1,614,772 |
| 2024-03-15 | $8.05 | $8.22 | $7.88 | $7.95 | $7.95 | 3,750,962 |
| 2024-03-14 | $9.03 | $9.12 | $8.01 | $8.17 | $8.17 | 1,197,073 |
| 2024-03-13 | $9.49 | $9.59 | $9.10 | $9.14 | $9.14 | 948,188 |
| 2024-03-12 | $9.42 | $9.71 | $9.27 | $9.35 | $9.35 | 710,521 |
| 2024-03-11 | $10.30 | $10.51 | $9.45 | $9.50 | $9.50 | 1,378,056 |
| 2024-03-08 | $10.37 | $10.62 | $10.15 | $10.32 | $10.32 | 698,725 |
| 2024-03-07 | $10.54 | $10.54 | $10.07 | $10.15 | $10.15 | 702,509 |
| 2024-03-06 | $10.11 | $10.39 | $9.99 | $10.32 | $10.32 | 842,814 |
| 2024-03-05 | $10.05 | $10.23 | $9.84 | $9.90 | $9.90 | 554,923 |
| 2024-03-04 | $10.29 | $10.29 | $9.57 | $10.15 | $10.15 | 779,032 |
| 2024-03-01 | $10.24 | $10.43 | $9.99 | $10.08 | $10.08 | 969,626 |
| 2024-02-29 | $10.36 | $10.46 | $10.00 | $10.02 | $10.02 | 954,879 |
| 2024-02-28 | $10.03 | $10.35 | $9.98 | $10.08 | $10.08 | 731,834 |
| 2024-02-27 | $10.31 | $10.67 | $10.00 | $10.29 | $10.29 | 1,243,051 |
| 2024-02-26 | $10.15 | $10.79 | $10.00 | $10.16 | $10.16 | 1,100,658 |
| 2024-02-23 | $10.83 | $10.89 | $9.36 | $10.00 | $10.00 | 2,492,064 |
| 2024-02-22 | $10.75 | $11.02 | $10.44 | $10.57 | $10.57 | 755,068 |
| 2024-02-21 | $10.62 | $10.65 | $10.12 | $10.48 | $10.48 | 661,312 |
| 2024-02-20 | $10.70 | $11.07 | $10.43 | $10.71 | $10.71 | 811,665 |
| 2024-02-16 | $10.54 | $11.16 | $10.31 | $10.84 | $10.84 | 1,854,634 |
| 2024-02-15 | $10.04 | $10.76 | $10.04 | $10.67 | $10.67 | 1,506,209 |
| 2024-02-14 | $9.11 | $9.91 | $9.04 | $9.89 | $9.89 | 2,373,570 |
| 2024-02-13 | $9.18 | $9.18 | $8.56 | $8.99 | $8.99 | 1,718,918 |
| 2024-02-12 | $9.01 | $9.51 | $8.92 | $9.47 | $9.47 | 1,165,269 |
| 2024-02-09 | $8.89 | $9.18 | $8.75 | $9.09 | $9.09 | 1,824,742 |
| 2024-02-08 | $8.76 | $8.95 | $8.57 | $8.89 | $8.89 | 672,047 |
| 2024-02-07 | $9.15 | $9.25 | $8.71 | $8.74 | $8.74 | 849,728 |
| 2024-02-06 | $8.68 | $9.16 | $8.55 | $9.13 | $9.13 | 835,606 |
| 2024-02-05 | $8.86 | $8.86 | $8.58 | $8.69 | $8.69 | 981,901 |
| 2024-02-02 | $9.14 | $9.44 | $8.75 | $9.00 | $9.00 | 779,756 |
| 2024-02-01 | $9.26 | $9.27 | $9.01 | $9.11 | $9.11 | 657,929 |
| 2024-01-31 | $9.51 | $9.68 | $9.21 | $9.25 | $9.25 | 892,651 |
| 2024-01-30 | $9.73 | $9.90 | $9.42 | $9.54 | $9.54 | 528,778 |
| 2024-01-29 | $9.64 | $9.96 | $9.35 | $9.94 | $9.94 | 1,013,035 |
| 2024-01-26 | $9.86 | $10.09 | $9.63 | $9.72 | $9.72 | 382,860 |
| 2024-01-25 | $9.99 | $10.06 | $9.71 | $9.85 | $9.85 | 908,444 |
| 2024-01-24 | $10.16 | $10.16 | $9.80 | $9.85 | $9.85 | 631,843 |
| 2024-01-23 | $10.35 | $10.42 | $9.84 | $10.00 | $10.00 | 822,344 |
| 2024-01-22 | $10.30 | $10.62 | $9.95 | $10.22 | $10.22 | 2,533,099 |
| 2024-01-19 | $10.40 | $10.43 | $10.02 | $10.18 | $10.18 | 680,422 |
| 2024-01-18 | $10.45 | $10.80 | $10.10 | $10.29 | $10.29 | 556,233 |
| 2024-01-17 | $10.60 | $10.79 | $10.26 | $10.42 | $10.42 | 916,558 |
| 2024-01-16 | $10.82 | $11.04 | $10.57 | $10.86 | $10.86 | 941,406 |
| 2024-01-12 | $11.56 | $12.07 | $10.99 | $11.00 | $11.00 | 1,035,378 |
| 2024-01-11 | $11.59 | $11.70 | $11.15 | $11.38 | $11.38 | 1,177,339 |
| 2024-01-10 | $11.84 | $12.12 | $11.38 | $11.62 | $11.62 | 749,225 |
| 2024-01-09 | $12.00 | $12.06 | $11.51 | $11.87 | $11.87 | 824,778 |
| 2024-01-08 | $11.97 | $12.14 | $11.24 | $12.07 | $12.07 | 1,069,262 |
| 2024-01-05 | $11.46 | $11.65 | $11.09 | $11.50 | $11.50 | 555,732 |
| 2024-01-04 | $11.68 | $11.93 | $11.31 | $11.63 | $11.63 | 626,804 |
| 2024-01-03 | $11.84 | $11.85 | $11.33 | $11.54 | $11.54 | 1,107,797 |
| 2024-01-02 | $10.77 | $12.06 | $10.65 | $11.86 | $11.86 | 957,873 |
| 2023-12-29 | $11.50 | $11.50 | $10.99 | $11.01 | $11.01 | 572,520 |
| 2023-12-28 | $11.35 | $11.57 | $11.11 | $11.33 | $11.33 | 592,985 |
| 2023-12-27 | $11.51 | $11.62 | $11.22 | $11.40 | $11.40 | 599,653 |
| 2023-12-26 | $11.44 | $11.72 | $11.28 | $11.48 | $11.48 | 563,053 |
| 2023-12-22 | $10.78 | $11.32 | $10.78 | $11.24 | $11.24 | 896,029 |
| 2023-12-21 | $10.76 | $10.98 | $10.53 | $10.76 | $10.76 | 1,017,573 |
| 2023-12-20 | $10.71 | $10.83 | $10.27 | $10.51 | $10.51 | 1,026,620 |
| 2023-12-19 | $10.29 | $10.84 | $10.23 | $10.74 | $10.74 | 1,622,495 |
| 2023-12-18 | $10.06 | $10.22 | $9.74 | $10.19 | $10.19 | 993,861 |
| 2023-12-15 | $10.00 | $10.45 | $9.77 | $10.14 | $10.14 | 2,166,202 |
| 2023-12-14 | $10.32 | $10.53 | $9.91 | $9.96 | $9.96 | 1,148,778 |
| 2023-12-13 | $9.56 | $10.12 | $9.37 | $10.08 | $10.08 | 1,146,706 |
| 2023-12-12 | $9.44 | $9.60 | $9.05 | $9.53 | $9.53 | 976,182 |
| 2023-12-11 | $9.31 | $9.58 | $8.93 | $9.49 | $9.49 | 1,098,369 |
| 2023-12-08 | $9.35 | $9.54 | $9.10 | $9.37 | $9.37 | 1,402,622 |
| 2023-12-07 | $9.06 | $9.55 | $9.06 | $9.32 | $9.32 | 1,263,307 |
| 2023-12-06 | $8.78 | $9.55 | $8.58 | $9.02 | $9.02 | 1,975,817 |
| 2023-12-05 | $8.26 | $9.09 | $8.24 | $8.51 | $8.51 | 2,049,045 |
| 2023-12-04 | $8.64 | $8.92 | $8.24 | $8.32 | $8.32 | 705,984 |
| 2023-12-01 | $7.90 | $8.71 | $7.65 | $8.70 | $8.70 | 1,204,638 |
| 2023-11-30 | $8.19 | $8.39 | $7.79 | $7.91 | $7.91 | 1,034,787 |
| 2023-11-29 | $8.26 | $8.77 | $8.04 | $8.06 | $8.06 | 696,307 |
| 2023-11-28 | $7.83 | $8.19 | $7.60 | $8.16 | $8.16 | 1,680,536 |
| 2023-11-27 | $8.09 | $8.10 | $7.60 | $7.83 | $7.83 | 801,749 |
| 2023-11-24 | $8.03 | $8.39 | $7.90 | $8.09 | $8.09 | 198,610 |
| 2023-11-22 | $8.10 | $8.21 | $7.86 | $8.07 | $8.07 | 526,953 |
| 2023-11-21 | $8.17 | $8.26 | $7.93 | $7.96 | $7.96 | 623,240 |
| 2023-11-20 | $8.54 | $8.91 | $8.37 | $8.40 | $8.40 | 660,434 |
| 2023-11-17 | $8.15 | $8.69 | $8.01 | $8.62 | $8.62 | 1,376,025 |
| 2023-11-16 | $8.51 | $8.56 | $7.71 | $8.06 | $8.06 | 1,367,442 |
| 2023-11-15 | $8.22 | $8.95 | $8.13 | $8.55 | $8.55 | 848,759 |
| 2023-11-14 | $8.29 | $8.54 | $7.97 | $8.26 | $8.26 | 1,197,802 |
| 2023-11-13 | $7.55 | $7.80 | $7.38 | $7.71 | $7.71 | 929,481 |
| 2023-11-10 | $7.53 | $7.75 | $7.29 | $7.66 | $7.66 | 1,093,893 |
| 2023-11-09 | $7.75 | $7.96 | $7.49 | $7.57 | $7.57 | 1,453,053 |
| 2023-11-08 | $8.20 | $8.20 | $7.64 | $7.84 | $7.84 | 921,203 |
| 2023-11-07 | $8.09 | $8.17 | $7.89 | $8.15 | $8.15 | 957,882 |
| 2023-11-06 | $7.55 | $8.30 | $7.52 | $8.13 | $8.13 | 2,329,931 |
| 2023-11-03 | $8.36 | $8.42 | $7.15 | $7.52 | $7.52 | 1,859,791 |
| 2023-11-02 | $6.94 | $7.53 | $6.87 | $7.40 | $7.40 | 1,176,157 |
| 2023-11-01 | $6.57 | $6.85 | $6.48 | $6.83 | $6.83 | 1,283,525 |
| 2023-10-31 | $6.20 | $6.65 | $6.13 | $6.60 | $6.60 | 849,843 |
| 2023-10-30 | $6.03 | $6.35 | $6.02 | $6.23 | $6.23 | 1,407,372 |
| 2023-10-27 | $6.36 | $6.40 | $5.95 | $6.06 | $6.06 | 1,224,503 |
| 2023-10-26 | $6.05 | $6.34 | $6.00 | $6.33 | $6.33 | 1,898,619 |
| 2023-10-25 | $6.19 | $6.31 | $5.97 | $6.01 | $6.01 | 1,537,246 |
| 2023-10-24 | $6.48 | $6.74 | $6.25 | $6.30 | $6.30 | 1,499,000 |
| 2023-10-23 | $6.73 | $6.84 | $6.39 | $6.42 | $6.42 | 1,072,612 |
| 2023-10-20 | $6.79 | $6.94 | $6.66 | $6.77 | $6.77 | 693,645 |
| 2023-10-19 | $7.10 | $7.11 | $6.77 | $6.79 | $6.79 | 681,348 |
| 2023-10-18 | $7.27 | $7.34 | $7.03 | $7.08 | $7.08 | 854,325 |
| 2023-10-17 | $6.93 | $7.72 | $6.93 | $7.47 | $7.47 | 1,398,789 |
| 2023-10-16 | $7.75 | $7.76 | $6.81 | $6.94 | $6.94 | 2,066,323 |
| 2023-10-13 | $7.87 | $8.16 | $7.26 | $7.74 | $7.74 | 2,955,903 |
| 2023-10-12 | $8.85 | $8.92 | $7.80 | $7.91 | $7.91 | 1,543,946 |
| 2023-10-11 | $8.97 | $9.11 | $8.66 | $8.89 | $8.89 | 993,646 |
| 2023-10-10 | $8.56 | $9.36 | $8.56 | $8.96 | $8.96 | 1,183,077 |
| 2023-10-09 | $8.04 | $8.55 | $8.03 | $8.54 | $8.54 | 759,902 |
| 2023-10-06 | $8.76 | $8.78 | $8.23 | $8.29 | $8.29 | 706,780 |
| 2023-10-05 | $8.51 | $9.09 | $8.39 | $8.93 | $8.93 | 1,238,029 |
| 2023-10-04 | $8.73 | $8.86 | $8.30 | $8.59 | $8.59 | 972,014 |
| 2023-10-03 | $8.10 | $8.96 | $7.99 | $8.74 | $8.74 | 1,799,911 |
| 2023-10-02 | $8.37 | $8.37 | $7.79 | $8.14 | $8.14 | 1,312,596 |
| 2023-09-29 | $8.37 | $8.55 | $8.16 | $8.41 | $8.41 | 882,617 |
| 2023-09-28 | $8.23 | $8.35 | $7.82 | $8.24 | $8.24 | 1,228,625 |
| 2023-09-27 | $8.38 | $8.50 | $8.12 | $8.26 | $8.26 | 866,520 |
| 2023-09-26 | $8.40 | $8.80 | $8.28 | $8.32 | $8.32 | 1,076,779 |
| 2023-09-25 | $8.52 | $8.80 | $8.40 | $8.41 | $8.41 | 738,955 |
| 2023-09-22 | $8.67 | $8.89 | $8.43 | $8.62 | $8.62 | 1,200,637 |
| 2023-09-21 | $8.63 | $8.71 | $8.36 | $8.59 | $8.59 | 1,053,877 |
| 2023-09-20 | $9.21 | $9.37 | $8.79 | $8.81 | $8.81 | 600,302 |
| 2023-09-19 | $9.04 | $9.29 | $8.82 | $9.19 | $9.19 | 817,432 |
| 2023-09-18 | $9.43 | $9.63 | $8.87 | $9.00 | $9.00 | 1,280,743 |
| 2023-09-15 | $9.59 | $9.69 | $9.18 | $9.37 | $9.37 | 4,693,469 |
| 2023-09-14 | $9.71 | $9.71 | $9.38 | $9.61 | $9.61 | 704,211 |
| 2023-09-13 | $9.90 | $9.99 | $9.45 | $9.49 | $9.49 | 754,162 |
| 2023-09-12 | $9.74 | $10.33 | $9.67 | $9.86 | $9.86 | 759,837 |
| 2023-09-11 | $9.74 | $9.94 | $9.55 | $9.80 | $9.80 | 787,422 |
| 2023-09-08 | $10.06 | $10.06 | $9.64 | $9.73 | $9.73 | 640,480 |
| 2023-09-07 | $9.93 | $10.18 | $9.28 | $10.04 | $10.04 | 1,398,497 |
| 2023-09-06 | $10.68 | $10.76 | $10.03 | $10.14 | $10.14 | 1,139,847 |
| 2023-09-05 | $10.92 | $11.18 | $10.40 | $10.60 | $10.60 | 1,122,120 |
| 2023-09-01 | $10.33 | $11.06 | $10.33 | $11.03 | $11.03 | 1,524,456 |
| 2023-08-31 | $10.63 | $10.79 | $10.21 | $10.22 | $10.22 | 714,740 |
| 2023-08-30 | $10.64 | $10.78 | $10.50 | $10.64 | $10.64 | 614,635 |
| 2023-08-29 | $10.40 | $10.75 | $10.30 | $10.67 | $10.67 | 430,590 |
| 2023-08-28 | $10.33 | $10.54 | $10.28 | $10.39 | $10.39 | 456,209 |
| 2023-08-25 | $9.92 | $10.40 | $9.83 | $10.27 | $10.27 | 733,410 |
| 2023-08-24 | $10.82 | $10.82 | $9.86 | $9.91 | $9.91 | 762,563 |
| 2023-08-23 | $10.62 | $11.02 | $10.62 | $10.68 | $10.68 | 549,949 |
| 2023-08-22 | $10.74 | $11.02 | $10.45 | $10.57 | $10.57 | 1,570,892 |
| 2023-08-21 | $10.55 | $10.86 | $10.41 | $10.67 | $10.67 | 537,976 |
| 2023-08-18 | $10.23 | $10.73 | $10.20 | $10.59 | $10.59 | 539,687 |
| 2023-08-17 | $10.41 | $10.48 | $10.25 | $10.35 | $10.35 | 638,194 |
| 2023-08-16 | $10.59 | $10.79 | $10.40 | $10.44 | $10.44 | 897,542 |
| 2023-08-15 | $10.88 | $11.11 | $10.50 | $10.62 | $10.62 | 733,371 |
| 2023-08-14 | $10.77 | $11.23 | $10.34 | $11.15 | $11.15 | 892,676 |
| 2023-08-11 | $10.88 | $11.07 | $10.47 | $10.73 | $10.73 | 592,000 |
| 2023-08-10 | $11.04 | $11.40 | $10.63 | $10.92 | $10.92 | 630,368 |
| 2023-08-09 | $11.72 | $12.20 | $10.96 | $11.18 | $11.18 | 1,148,034 |
| 2023-08-08 | $10.53 | $11.30 | $10.46 | $11.17 | $11.17 | 1,859,285 |
| 2023-08-07 | $11.26 | $11.26 | $10.21 | $10.37 | $10.37 | 1,504,437 |
| 2023-08-04 | $11.10 | $11.31 | $11.01 | $11.25 | $11.25 | 748,569 |
| 2023-08-03 | $11.35 | $11.66 | $11.02 | $11.05 | $11.05 | 671,004 |
| 2023-08-02 | $11.64 | $11.67 | $11.18 | $11.44 | $11.44 | 725,712 |
| 2023-08-01 | $12.46 | $12.46 | $11.76 | $11.91 | $11.91 | 516,681 |
| 2023-07-31 | $12.22 | $12.63 | $12.17 | $12.60 | $12.60 | 522,468 |
| 2023-07-28 | $11.80 | $12.37 | $11.60 | $12.23 | $12.23 | 662,363 |
| 2023-07-27 | $12.25 | $12.25 | $11.67 | $11.70 | $11.70 | 607,705 |
| 2023-07-26 | $11.94 | $12.11 | $11.76 | $12.08 | $12.08 | 731,168 |
| 2023-07-25 | $12.13 | $12.21 | $11.95 | $11.97 | $11.97 | 447,300 |
| 2023-07-24 | $12.39 | $12.45 | $11.83 | $12.14 | $12.14 | 862,878 |
| 2023-07-21 | $12.25 | $12.45 | $11.98 | $12.39 | $12.39 | 672,882 |
| 2023-07-20 | $12.32 | $12.59 | $12.07 | $12.13 | $12.13 | 739,641 |
| 2023-07-19 | $12.27 | $12.71 | $12.22 | $12.32 | $12.32 | 907,305 |
| 2023-07-18 | $12.86 | $13.24 | $11.97 | $12.11 | $12.11 | 2,606,204 |
| 2023-07-17 | $12.30 | $13.30 | $12.24 | $12.90 | $12.90 | 869,936 |
| 2023-07-14 | $12.90 | $12.90 | $12.08 | $12.23 | $12.23 | 573,883 |
| 2023-07-13 | $13.00 | $13.03 | $12.65 | $12.68 | $12.68 | 950,722 |
| 2023-07-12 | $12.66 | $13.32 | $12.65 | $12.97 | $12.97 | 1,723,209 |
| 2023-07-11 | $12.25 | $12.35 | $11.96 | $12.11 | $12.11 | 770,582 |
| 2023-07-10 | $11.60 | $12.30 | $11.60 | $12.29 | $12.29 | 1,433,039 |
| 2023-07-07 | $11.29 | $11.72 | $11.29 | $11.61 | $11.61 | 973,161 |
| 2023-07-06 | $12.19 | $12.19 | $11.20 | $11.26 | $11.26 | 925,503 |
| 2023-07-05 | $12.67 | $12.75 | $12.22 | $12.41 | $12.41 | 771,152 |
| 2023-07-03 | $12.59 | $12.89 | $12.53 | $12.66 | $12.66 | 449,211 |
| 2023-06-30 | $12.99 | $12.99 | $12.44 | $12.56 | $12.56 | 919,533 |
| 2023-06-29 | $13.06 | $13.14 | $12.69 | $12.80 | $12.80 | 1,167,752 |
| 2023-06-28 | $12.60 | $13.21 | $12.30 | $13.14 | $13.14 | 1,219,797 |
| 2023-06-27 | $12.12 | $12.69 | $11.92 | $12.57 | $12.57 | 794,144 |
| 2023-06-26 | $11.98 | $12.27 | $11.76 | $12.10 | $12.10 | 1,012,194 |
| 2023-06-23 | $11.77 | $11.99 | $11.55 | $11.87 | $11.87 | 1,816,727 |
| 2023-06-22 | $11.99 | $12.12 | $11.66 | $11.90 | $11.90 | 908,873 |
| 2023-06-21 | $12.03 | $12.24 | $11.52 | $12.07 | $12.07 | 884,476 |
| 2023-06-20 | $12.24 | $12.45 | $11.75 | $12.12 | $12.12 | 1,774,145 |
| 2023-06-16 | $13.00 | $13.00 | $12.21 | $12.31 | $12.31 | 5,899,385 |
| 2023-06-15 | $11.79 | $12.96 | $11.70 | $12.79 | $12.79 | 1,376,326 |
| 2023-06-14 | $11.78 | $12.22 | $11.64 | $11.96 | $11.96 | 1,932,050 |
| 2023-06-13 | $11.36 | $11.90 | $11.20 | $11.78 | $11.78 | 871,477 |
| 2023-06-12 | $10.85 | $11.55 | $10.75 | $11.35 | $11.35 | 1,282,537 |
| 2023-06-09 | $11.16 | $11.16 | $10.63 | $10.75 | $10.75 | 860,940 |
| 2023-06-08 | $11.60 | $11.65 | $10.89 | $11.16 | $11.16 | 1,311,967 |
| 2023-06-07 | $11.80 | $11.98 | $11.51 | $11.64 | $11.64 | 1,233,713 |
| 2023-06-06 | $11.46 | $11.86 | $11.35 | $11.76 | $11.76 | 1,094,554 |
| 2023-06-05 | $11.47 | $12.00 | $11.14 | $11.46 | $11.46 | 1,093,019 |
| 2023-06-02 | $11.23 | $11.57 | $11.07 | $11.47 | $11.47 | 1,075,719 |
| 2023-06-01 | $10.98 | $11.26 | $10.63 | $11.06 | $11.06 | 893,512 |
| 2023-05-31 | $10.98 | $11.50 | $10.75 | $11.14 | $11.14 | 1,237,215 |
| 2023-05-30 | $11.09 | $11.23 | $10.52 | $10.94 | $10.94 | 1,152,508 |
| 2023-05-26 | $11.12 | $11.34 | $10.79 | $11.00 | $11.00 | 1,150,616 |
| 2023-05-25 | $11.57 | $11.59 | $11.16 | $11.22 | $11.22 | 1,503,940 |
| 2023-05-24 | $11.57 | $11.71 | $11.13 | $11.57 | $11.57 | 1,291,345 |
| 2023-05-23 | $11.15 | $12.13 | $11.15 | $11.70 | $11.70 | 2,741,651 |
| 2023-05-22 | $10.49 | $11.19 | $10.31 | $11.10 | $11.10 | 1,650,816 |
| 2023-05-19 | $10.34 | $10.62 | $10.22 | $10.49 | $10.49 | 1,005,143 |
| 2023-05-18 | $10.30 | $10.31 | $9.93 | $10.18 | $10.18 | 951,584 |
| 2023-05-17 | $10.01 | $10.40 | $9.73 | $10.36 | $10.36 | 1,463,628 |
| 2023-05-16 | $10.02 | $10.11 | $9.67 | $9.99 | $9.99 | 988,810 |
| 2023-05-15 | $10.30 | $10.80 | $10.22 | $10.29 | $10.29 | 1,297,801 |
| 2023-05-12 | $10.39 | $10.53 | $10.18 | $10.25 | $10.25 | 1,531,643 |
| 2023-05-11 | $10.66 | $10.82 | $10.23 | $10.36 | $10.36 | 1,027,418 |
| 2023-05-10 | $10.84 | $10.96 | $10.24 | $10.71 | $10.71 | 1,126,856 |
| 2023-05-09 | $10.67 | $10.91 | $10.55 | $10.62 | $10.62 | 1,420,973 |
| 2023-05-08 | $11.24 | $11.42 | $10.74 | $10.82 | $10.82 | 1,510,004 |
| 2023-05-05 | $10.54 | $11.67 | $10.54 | $11.27 | $11.27 | 1,703,491 |
| 2023-05-04 | $11.10 | $11.35 | $10.57 | $11.22 | $11.22 | 2,149,206 |
| 2023-05-03 | $10.43 | $11.34 | $10.43 | $11.21 | $11.21 | 1,757,091 |
| 2023-05-02 | $11.15 | $11.29 | $10.40 | $10.44 | $10.44 | 1,583,795 |
| 2023-05-01 | $11.48 | $11.67 | $11.14 | $11.44 | $11.44 | 1,383,819 |
| 2023-04-28 | $11.16 | $11.65 | $10.94 | $11.37 | $11.37 | 1,019,217 |
| 2023-04-27 | $11.43 | $11.67 | $11.07 | $11.30 | $11.30 | 1,358,136 |
| 2023-04-26 | $11.73 | $11.92 | $10.97 | $11.39 | $11.39 | 1,736,082 |
| 2023-04-25 | $11.90 | $12.28 | $11.68 | $11.78 | $11.78 | 1,338,555 |
| 2023-04-24 | $12.82 | $12.82 | $12.01 | $12.05 | $12.05 | 1,649,330 |
| 2023-04-21 | $12.55 | $12.82 | $12.06 | $12.74 | $12.74 | 1,637,876 |
| 2023-04-20 | $12.12 | $12.96 | $12.07 | $12.47 | $12.47 | 2,740,889 |
| 2023-04-19 | $12.23 | $13.06 | $11.80 | $12.35 | $12.35 | 5,973,249 |
| 2023-04-18 | $17.98 | $18.00 | $10.85 | $11.62 | $11.62 | 13,936,841 |
| 2023-04-17 | $17.56 | $18.32 | $17.07 | $18.22 | $18.22 | 1,863,645 |
| 2023-04-14 | $18.31 | $18.67 | $17.08 | $17.44 | $17.44 | 1,388,240 |
| 2023-04-13 | $16.07 | $18.48 | $16.07 | $18.22 | $18.22 | 3,372,604 |
| 2023-04-12 | $18.36 | $18.38 | $15.85 | $16.01 | $16.01 | 1,845,191 |
| 2023-04-11 | $18.24 | $19.23 | $17.78 | $18.02 | $18.02 | 1,190,502 |
| 2023-04-10 | $17.91 | $18.37 | $17.21 | $18.27 | $18.27 | 1,365,995 |
| 2023-04-06 | $17.44 | $18.23 | $17.34 | $17.97 | $17.97 | 1,129,556 |
| 2023-04-05 | $16.69 | $17.99 | $16.69 | $17.23 | $17.23 | 1,288,065 |
| 2023-04-04 | $16.94 | $17.21 | $16.26 | $16.89 | $16.89 | 903,620 |
| 2023-04-03 | $16.47 | $17.08 | $16.45 | $16.90 | $16.90 | 1,470,944 |
| 2023-03-31 | $16.02 | $16.66 | $15.93 | $16.47 | $16.47 | 902,014 |
| 2023-03-30 | $16.06 | $16.41 | $15.77 | $15.91 | $15.91 | 1,330,136 |
| 2023-03-29 | $15.20 | $16.05 | $15.00 | $16.01 | $16.01 | 1,301,233 |
| 2023-03-28 | $15.34 | $15.51 | $14.77 | $15.00 | $15.00 | 602,500 |
| 2023-03-27 | $15.36 | $15.95 | $15.17 | $15.48 | $15.48 | 715,905 |
| 2023-03-24 | $15.37 | $15.48 | $14.82 | $15.31 | $15.31 | 1,384,699 |
| 2023-03-23 | $15.49 | $15.76 | $15.09 | $15.48 | $15.48 | 891,681 |
| 2023-03-22 | $15.47 | $16.28 | $15.11 | $15.21 | $15.21 | 1,233,297 |
| 2023-03-21 | $15.73 | $16.40 | $15.38 | $15.58 | $15.58 | 696,140 |
| 2023-03-20 | $15.63 | $15.96 | $15.28 | $15.63 | $15.63 | 891,649 |
| 2023-03-17 | $16.13 | $16.45 | $15.62 | $15.77 | $15.77 | 1,184,712 |
| 2023-03-16 | $16.36 | $16.57 | $15.94 | $16.28 | $16.28 | 1,370,917 |
| 2023-03-15 | $15.96 | $17.00 | $15.86 | $16.50 | $16.50 | 1,046,745 |
| 2023-03-14 | $16.52 | $16.62 | $15.86 | $16.22 | $16.22 | 691,632 |
| 2023-03-13 | $15.10 | $16.23 | $15.10 | $16.01 | $16.01 | 1,179,158 |
| 2023-03-10 | $15.60 | $15.65 | $14.49 | $15.33 | $15.33 | 1,666,127 |
| 2023-03-09 | $16.84 | $17.14 | $15.40 | $15.57 | $15.57 | 1,619,177 |
| 2023-03-08 | $17.60 | $17.60 | $16.77 | $16.91 | $16.91 | 890,467 |
| 2023-03-07 | $17.32 | $18.77 | $17.14 | $17.59 | $17.59 | 1,478,378 |
| 2023-03-06 | $17.07 | $17.07 | $16.42 | $16.96 | $16.96 | 753,500 |
| 2023-03-03 | $16.44 | $17.28 | $16.14 | $17.13 | $17.13 | 978,093 |
| 2023-03-02 | $15.95 | $16.40 | $15.81 | $16.38 | $16.38 | 692,345 |
| 2023-03-01 | $16.20 | $16.39 | $15.95 | $16.14 | $16.14 | 820,053 |
| 2023-02-28 | $16.69 | $16.90 | $16.11 | $16.15 | $16.15 | 1,172,126 |
| 2023-02-27 | $17.26 | $17.42 | $16.41 | $16.56 | $16.56 | 1,109,501 |
| 2023-02-24 | $19.54 | $19.54 | $16.94 | $17.06 | $17.06 | 1,011,934 |
| 2023-02-23 | $17.78 | $17.82 | $16.96 | $17.43 | $17.43 | 614,821 |
| 2023-02-22 | $17.59 | $18.18 | $17.45 | $17.70 | $17.70 | 698,836 |
| 2023-02-21 | $18.07 | $18.29 | $17.18 | $17.48 | $17.48 | 1,368,972 |
| 2023-02-17 | $17.46 | $18.55 | $17.14 | $18.45 | $18.45 | 840,337 |
| 2023-02-16 | $17.97 | $18.22 | $17.25 | $17.45 | $17.45 | 1,072,517 |
| 2023-02-15 | $18.50 | $18.80 | $18.03 | $18.37 | $18.37 | 1,543,079 |
| 2023-02-14 | $18.38 | $19.07 | $18.22 | $18.78 | $18.78 | 1,091,668 |
| 2023-02-13 | $19.42 | $19.56 | $18.27 | $18.50 | $18.50 | 865,889 |
| 2023-02-10 | $19.95 | $20.13 | $19.43 | $19.56 | $19.56 | 975,103 |
| 2023-02-09 | $20.39 | $20.77 | $19.84 | $20.07 | $20.07 | 723,687 |
| 2023-02-08 | $21.16 | $21.30 | $20.34 | $20.37 | $20.37 | 1,286,171 |
| 2023-02-07 | $21.60 | $21.68 | $21.10 | $21.32 | $21.32 | 792,444 |
| 2023-02-06 | $21.80 | $23.02 | $21.25 | $21.56 | $21.56 | 843,805 |
| 2023-02-03 | $22.61 | $22.95 | $22.00 | $22.07 | $22.07 | 721,507 |
| 2023-02-02 | $22.24 | $23.18 | $21.94 | $22.76 | $22.76 | 1,729,601 |
| 2023-02-01 | $21.39 | $22.02 | $21.01 | $21.68 | $21.68 | 816,353 |
| 2023-01-31 | $20.91 | $21.86 | $20.91 | $21.46 | $21.46 | 844,803 |
| 2023-01-30 | $21.56 | $21.92 | $20.88 | $20.95 | $20.95 | 1,344,406 |
| 2023-01-27 | $20.07 | $22.03 | $20.07 | $21.88 | $21.88 | 1,437,757 |
| 2023-01-26 | $20.71 | $21.07 | $19.69 | $20.19 | $20.19 | 1,088,443 |
| 2023-01-25 | $20.31 | $20.50 | $19.77 | $20.42 | $20.42 | 721,183 |
| 2023-01-24 | $20.57 | $21.79 | $20.41 | $20.55 | $20.55 | 1,639,174 |
| 2023-01-23 | $20.65 | $21.05 | $20.38 | $20.78 | $20.78 | 1,400,821 |
| 2023-01-20 | $20.50 | $20.80 | $19.97 | $20.58 | $20.58 | 1,091,254 |
| 2023-01-19 | $20.41 | $20.41 | $19.49 | $20.20 | $20.20 | 2,060,634 |
| 2023-01-18 | $20.69 | $21.21 | $20.35 | $20.68 | $20.68 | 1,171,617 |
| 2023-01-17 | $20.23 | $21.16 | $20.17 | $20.45 | $20.45 | 1,451,898 |
| 2023-01-13 | $19.90 | $21.89 | $19.52 | $20.77 | $20.77 | 3,573,738 |
| 2023-01-12 | $16.70 | $20.25 | $16.35 | $20.10 | $20.10 | 2,793,778 |
| 2023-01-11 | $15.99 | $16.81 | $15.66 | $16.65 | $16.65 | 1,900,198 |
| 2023-01-10 | $15.65 | $16.27 | $15.49 | $16.03 | $16.03 | 1,460,720 |
| 2023-01-09 | $15.77 | $16.23 | $15.08 | $15.59 | $15.59 | 3,323,478 |
| 2023-01-06 | $15.60 | $15.80 | $14.80 | $15.74 | $15.74 | 1,680,729 |
| 2023-01-05 | $15.71 | $15.96 | $15.39 | $15.51 | $15.51 | 1,952,778 |
| 2023-01-04 | $15.24 | $16.19 | $15.10 | $15.98 | $15.98 | 1,864,459 |
| 2023-01-03 | $15.14 | $15.41 | $14.93 | $15.04 | $15.04 | 1,790,396 |
| 2022-12-30 | $14.69 | $14.95 | $14.32 | $14.94 | $14.94 | 954,982 |
| 2022-12-29 | $14.18 | $14.99 | $14.00 | $14.80 | $14.80 | 1,551,310 |
| 2022-12-28 | $14.48 | $14.88 | $14.01 | $14.16 | $14.16 | 1,095,949 |
| 2022-12-27 | $14.49 | $14.69 | $14.07 | $14.41 | $14.41 | 1,014,618 |
| 2022-12-23 | $15.11 | $15.30 | $14.41 | $14.60 | $14.60 | 903,791 |
| 2022-12-22 | $14.60 | $15.34 | $14.43 | $15.16 | $15.16 | 1,183,864 |
| 2022-12-21 | $15.68 | $15.70 | $14.55 | $14.82 | $14.82 | 2,360,092 |
| 2022-12-20 | $15.60 | $16.15 | $15.60 | $15.72 | $15.72 | 1,732,489 |
| 2022-12-19 | $16.98 | $17.04 | $15.34 | $15.79 | $15.79 | 1,827,876 |
| 2022-12-16 | $17.03 | $17.48 | $16.04 | $17.05 | $17.05 | 5,652,087 |
| 2022-12-15 | $17.20 | $17.60 | $16.98 | $17.17 | $17.17 | 1,680,763 |
| 2022-12-14 | $17.15 | $17.95 | $17.03 | $17.50 | $17.50 | 1,554,045 |
| 2022-12-13 | $17.31 | $17.98 | $16.81 | $17.28 | $17.28 | 1,274,339 |
| 2022-12-12 | $16.41 | $16.93 | $16.15 | $16.80 | $16.80 | 1,413,381 |
| 2022-12-09 | $17.29 | $17.41 | $16.23 | $16.30 | $16.30 | 934,578 |
| 2022-12-08 | $17.67 | $18.12 | $16.79 | $17.35 | $17.35 | 1,392,556 |
| 2022-12-07 | $17.99 | $18.35 | $17.32 | $17.44 | $17.44 | 700,070 |
| 2022-12-06 | $18.23 | $18.46 | $17.61 | $18.07 | $18.07 | 720,451 |
| 2022-12-05 | $18.75 | $18.95 | $17.98 | $18.36 | $18.36 | 846,184 |
| 2022-12-02 | $17.49 | $18.86 | $17.21 | $18.77 | $18.77 | 993,284 |
| 2022-12-01 | $18.55 | $18.89 | $17.69 | $17.78 | $17.78 | 862,087 |
| 2022-11-30 | $18.44 | $19.09 | $17.76 | $18.58 | $18.58 | 1,473,620 |
| 2022-11-29 | $18.46 | $18.51 | $18.00 | $18.27 | $18.27 | 654,806 |
| 2022-11-28 | $18.60 | $19.19 | $18.23 | $18.41 | $18.41 | 452,485 |
| 2022-11-25 | $18.58 | $19.03 | $18.40 | $18.62 | $18.62 | 220,457 |
| 2022-11-23 | $18.68 | $19.20 | $18.30 | $18.71 | $18.71 | 506,282 |
| 2022-11-22 | $18.59 | $18.87 | $18.11 | $18.71 | $18.71 | 693,413 |
| 2022-11-21 | $18.71 | $18.88 | $18.43 | $18.64 | $18.64 | 648,861 |
| 2022-11-18 | $18.37 | $19.64 | $17.87 | $18.91 | $18.91 | 960,248 |
| 2022-11-17 | $17.81 | $18.38 | $17.62 | $17.94 | $17.94 | 751,207 |
| 2022-11-16 | $19.84 | $19.84 | $18.08 | $18.20 | $18.20 | 984,844 |
| 2022-11-15 | $20.55 | $20.55 | $19.74 | $19.80 | $19.80 | 1,630,490 |
| 2022-11-14 | $20.34 | $21.09 | $19.69 | $19.77 | $19.77 | 1,155,979 |
| 2022-11-11 | $19.84 | $21.04 | $19.53 | $20.49 | $20.49 | 1,411,698 |
| 2022-11-10 | $20.00 | $20.63 | $19.72 | $20.00 | $20.00 | 1,259,308 |
| 2022-11-09 | $19.82 | $19.88 | $18.90 | $19.02 | $19.02 | 754,533 |
| 2022-11-08 | $20.28 | $20.46 | $19.44 | $19.97 | $19.97 | 717,983 |
| 2022-11-07 | $20.71 | $21.39 | $20.19 | $20.36 | $20.36 | 576,242 |
| 2022-11-04 | $21.86 | $21.86 | $20.12 | $20.49 | $20.49 | 834,130 |
| 2022-11-03 | $21.02 | $21.63 | $20.71 | $20.94 | $20.94 | 654,159 |
| 2022-11-02 | $22.22 | $22.61 | $21.41 | $21.42 | $21.42 | 531,495 |
| 2022-11-01 | $22.89 | $23.04 | $22.32 | $22.46 | $22.46 | 562,353 |
| 2022-10-31 | $22.34 | $22.59 | $21.90 | $22.22 | $22.22 | 867,543 |
| 2022-10-28 | $21.54 | $22.67 | $21.54 | $22.50 | $22.50 | 797,819 |
| 2022-10-27 | $22.36 | $22.90 | $21.52 | $21.71 | $21.71 | 613,435 |
| 2022-10-26 | $21.13 | $22.85 | $21.08 | $22.00 | $22.00 | 610,771 |
| 2022-10-25 | $20.28 | $21.44 | $20.28 | $21.12 | $21.12 | 762,902 |
| 2022-10-24 | $20.64 | $20.64 | $19.84 | $20.20 | $20.20 | 456,182 |
| 2022-10-21 | $19.81 | $20.65 | $19.47 | $20.63 | $20.63 | 531,756 |
| 2022-10-20 | $19.33 | $20.79 | $19.33 | $19.82 | $19.82 | 817,786 |
| 2022-10-19 | $20.59 | $20.72 | $19.27 | $19.66 | $19.66 | 2,123,730 |
| 2022-10-18 | $20.66 | $21.62 | $20.59 | $20.92 | $20.92 | 1,753,118 |
| 2022-10-17 | $19.89 | $20.61 | $19.26 | $20.47 | $20.47 | 2,083,743 |
| 2022-10-14 | $20.49 | $21.00 | $19.50 | $19.51 | $19.51 | 1,626,493 |
| 2022-10-13 | $20.44 | $21.15 | $20.00 | $20.48 | $20.48 | 1,043,486 |
| 2022-10-12 | $21.97 | $21.97 | $20.76 | $21.46 | $21.46 | 1,116,488 |
| 2022-10-11 | $21.91 | $22.66 | $20.68 | $21.93 | $21.93 | 1,284,998 |
| 2022-10-10 | $22.11 | $22.41 | $21.52 | $21.94 | $21.94 | 712,222 |
| 2022-10-07 | $22.95 | $23.05 | $22.19 | $22.24 | $22.24 | 822,161 |
| 2022-10-06 | $23.72 | $24.10 | $22.77 | $23.00 | $23.00 | 997,860 |
| 2022-10-05 | $23.50 | $24.17 | $23.19 | $23.74 | $23.74 | 800,406 |
| 2022-10-04 | $22.86 | $24.09 | $22.43 | $24.02 | $24.02 | 1,510,989 |
| 2022-10-03 | $22.64 | $23.15 | $21.84 | $22.32 | $22.32 | 751,270 |
| 2022-09-30 | $22.50 | $23.69 | $22.31 | $22.37 | $22.37 | 847,158 |
| 2022-09-29 | $23.69 | $24.04 | $22.57 | $23.14 | $23.14 | 1,324,419 |
| 2022-09-28 | $23.79 | $24.40 | $23.23 | $24.12 | $24.12 | 897,271 |
| 2022-09-27 | $22.73 | $23.72 | $22.65 | $23.29 | $23.29 | 1,049,886 |
| 2022-09-26 | $22.33 | $23.46 | $21.90 | $22.01 | $22.01 | 774,713 |
| 2022-09-23 | $21.58 | $22.74 | $21.38 | $22.45 | $22.45 | 1,674,937 |
| 2022-09-22 | $21.97 | $22.60 | $21.72 | $22.13 | $22.13 | 716,553 |
| 2022-09-21 | $23.96 | $23.96 | $22.26 | $22.27 | $22.27 | 669,357 |
| 2022-09-20 | $23.76 | $24.36 | $23.21 | $23.69 | $23.69 | 1,083,802 |
| 2022-09-19 | $23.08 | $24.29 | $22.77 | $23.84 | $23.84 | 963,468 |
| 2022-09-16 | $24.93 | $24.93 | $22.90 | $23.42 | $23.42 | 3,156,152 |
| 2022-09-15 | $23.60 | $25.89 | $23.29 | $25.08 | $25.08 | 2,002,586 |
| 2022-09-14 | $24.29 | $24.67 | $22.83 | $23.97 | $23.97 | 1,883,200 |
| 2022-09-13 | $25.82 | $26.00 | $23.58 | $24.03 | $24.03 | 7,544,223 |
| 2022-09-12 | $29.00 | $29.19 | $27.60 | $28.80 | $28.80 | 1,570,266 |
| 2022-09-09 | $31.03 | $31.64 | $28.87 | $29.01 | $29.01 | 1,174,630 |
| 2022-09-08 | $28.63 | $33.06 | $28.26 | $31.37 | $31.37 | 5,899,532 |
| 2022-09-07 | $22.69 | $25.44 | $22.69 | $25.35 | $25.35 | 1,044,837 |
| 2022-09-06 | $24.48 | $25.02 | $22.34 | $23.17 | $23.17 | 1,049,815 |
| 2022-09-02 | $25.46 | $26.72 | $24.49 | $25.03 | $25.03 | 1,313,865 |
| 2022-09-01 | $22.63 | $25.00 | $22.46 | $24.90 | $24.90 | 1,077,710 |
| 2022-08-31 | $22.41 | $23.39 | $22.10 | $22.97 | $22.97 | 556,531 |
| 2022-08-30 | $23.19 | $23.63 | $20.97 | $21.94 | $21.94 | 748,831 |
| 2022-08-29 | $23.94 | $25.01 | $23.15 | $23.20 | $23.20 | 652,843 |
| 2022-08-26 | $26.42 | $26.94 | $24.36 | $24.57 | $24.57 | 1,187,642 |
| 2022-08-25 | $26.54 | $26.94 | $23.14 | $26.49 | $26.49 | 2,540,188 |
| 2022-08-24 | $22.97 | $26.12 | $22.67 | $26.10 | $26.10 | 1,873,735 |
| 2022-08-23 | $21.05 | $23.66 | $20.96 | $23.01 | $23.01 | 975,006 |
| 2022-08-22 | $19.18 | $21.20 | $19.18 | $21.00 | $21.00 | 899,190 |
| 2022-08-19 | $19.05 | $19.86 | $18.53 | $19.43 | $19.43 | 690,221 |
| 2022-08-18 | $19.19 | $19.86 | $18.48 | $19.64 | $19.64 | 647,351 |
| 2022-08-17 | $19.68 | $20.21 | $19.15 | $19.34 | $19.34 | 753,141 |
| 2022-08-16 | $20.99 | $20.99 | $19.96 | $20.21 | $20.21 | 593,409 |
| 2022-08-15 | $20.29 | $21.40 | $19.63 | $20.97 | $20.97 | 679,866 |
| 2022-08-12 | $19.89 | $20.81 | $19.87 | $20.70 | $20.70 | 1,005,416 |
| 2022-08-11 | $20.43 | $21.25 | $19.26 | $19.67 | $19.67 | 1,168,755 |
| 2022-08-10 | $19.32 | $20.53 | $19.21 | $20.10 | $20.10 | 931,090 |
| 2022-08-09 | $19.50 | $19.73 | $18.03 | $18.70 | $18.70 | 822,521 |
| 2022-08-08 | $19.67 | $20.59 | $19.28 | $19.87 | $19.87 | 1,104,710 |
| 2022-08-05 | $18.85 | $20.34 | $18.03 | $19.73 | $19.73 | 1,588,831 |
| 2022-08-04 | $19.28 | $19.49 | $18.71 | $19.16 | $19.16 | 960,217 |
| 2022-08-03 | $19.15 | $19.85 | $18.60 | $19.00 | $19.00 | 667,703 |
| 2022-08-02 | $17.92 | $19.17 | $17.56 | $18.95 | $18.95 | 462,014 |
| 2022-08-01 | $18.67 | $19.02 | $17.92 | $18.07 | $18.07 | 606,255 |
| 2022-07-29 | $20.35 | $20.35 | $18.95 | $19.02 | $19.02 | 536,841 |
| 2022-07-28 | $21.26 | $22.23 | $19.83 | $20.40 | $20.40 | 466,264 |
| 2022-07-27 | $20.46 | $22.00 | $20.46 | $21.64 | $21.64 | 583,514 |
| 2022-07-26 | $20.38 | $21.86 | $19.97 | $20.68 | $20.68 | 852,579 |
| 2022-07-25 | $21.10 | $21.10 | $19.87 | $20.46 | $20.46 | 736,453 |
| 2022-07-22 | $23.23 | $23.81 | $21.05 | $21.15 | $21.15 | 1,298,776 |
| 2022-07-21 | $22.96 | $23.49 | $22.60 | $23.34 | $23.34 | 691,968 |
| 2022-07-20 | $20.52 | $23.28 | $20.46 | $23.14 | $23.14 | 1,028,690 |
| 2022-07-19 | $18.63 | $20.80 | $18.28 | $20.56 | $20.56 | 936,579 |
| 2022-07-18 | $20.01 | $20.24 | $18.03 | $18.23 | $18.23 | 855,782 |
| 2022-07-15 | $19.79 | $19.80 | $18.68 | $19.40 | $19.40 | 580,305 |
| 2022-07-14 | $19.16 | $19.76 | $18.51 | $19.28 | $19.28 | 939,476 |
| 2022-07-13 | $18.70 | $20.06 | $18.69 | $19.37 | $19.37 | 674,054 |
| 2022-07-12 | $19.48 | $19.75 | $18.17 | $19.32 | $19.32 | 961,037 |
| 2022-07-11 | $22.41 | $22.41 | $19.31 | $19.38 | $19.38 | 672,156 |
| 2022-07-08 | $21.45 | $22.82 | $21.32 | $22.31 | $22.31 | 725,353 |
| 2022-07-07 | $20.12 | $22.49 | $20.12 | $22.13 | $22.13 | 1,526,538 |
| 2022-07-06 | $19.80 | $21.58 | $19.39 | $20.38 | $20.38 | 828,397 |
| 2022-07-05 | $17.67 | $19.86 | $17.37 | $19.78 | $19.78 | 1,186,078 |
| 2022-07-01 | $16.73 | $18.16 | $16.60 | $18.09 | $18.09 | 676,300 |
| 2022-06-30 | $16.40 | $17.17 | $16.22 | $16.75 | $16.75 | 710,120 |
| 2022-06-29 | $16.11 | $16.98 | $15.72 | $16.79 | $16.79 | 741,657 |
| 2022-06-28 | $18.71 | $18.76 | $16.22 | $16.37 | $16.37 | 1,490,791 |
| 2022-06-27 | $20.32 | $20.38 | $17.74 | $18.67 | $18.67 | 2,639,354 |
| 2022-06-24 | $18.79 | $21.45 | $18.52 | $20.87 | $20.87 | 4,391,873 |
| 2022-06-23 | $17.83 | $19.04 | $17.10 | $19.00 | $19.00 | 1,502,294 |
| 2022-06-22 | $16.82 | $18.31 | $16.82 | $17.78 | $17.78 | 1,262,727 |
| 2022-06-21 | $15.87 | $17.87 | $15.87 | $17.28 | $17.28 | 1,461,946 |
| 2022-06-17 | $14.99 | $16.79 | $14.99 | $16.12 | $16.12 | 3,426,172 |
| 2022-06-16 | $13.72 | $14.90 | $13.57 | $14.71 | $14.71 | 1,334,416 |
| 2022-06-15 | $14.00 | $14.93 | $13.86 | $14.33 | $14.33 | 1,060,139 |
| 2022-06-14 | $13.16 | $13.93 | $12.65 | $13.87 | $13.87 | 642,023 |
| 2022-06-13 | $13.60 | $13.64 | $12.72 | $13.31 | $13.31 | 1,331,311 |
| 2022-06-10 | $15.09 | $15.44 | $13.72 | $14.00 | $14.00 | 1,312,443 |
| 2022-06-09 | $15.85 | $15.98 | $15.23 | $15.60 | $15.60 | 659,439 |
| 2022-06-08 | $16.03 | $16.74 | $15.76 | $16.01 | $16.01 | 673,427 |
| 2022-06-07 | $14.87 | $16.24 | $14.87 | $16.22 | $16.22 | 781,467 |
| 2022-06-06 | $17.00 | $17.71 | $14.70 | $15.20 | $15.20 | 1,368,150 |
| 2022-06-03 | $16.77 | $18.02 | $16.73 | $17.53 | $17.53 | 779,437 |
| 2022-06-02 | $16.11 | $16.85 | $15.78 | $16.78 | $16.78 | 685,737 |
| 2022-06-01 | $16.51 | $17.13 | $15.56 | $16.14 | $16.14 | 681,028 |
| 2022-05-31 | $17.30 | $17.73 | $15.98 | $16.28 | $16.28 | 1,162,914 |
| 2022-05-27 | $16.78 | $17.44 | $15.96 | $17.33 | $17.33 | 623,318 |
| 2022-05-26 | $16.51 | $17.15 | $16.22 | $16.75 | $16.75 | 534,425 |
| 2022-05-25 | $16.58 | $16.97 | $15.97 | $16.47 | $16.47 | 424,332 |
| 2022-05-24 | $17.39 | $17.85 | $16.42 | $16.65 | $16.65 | 548,668 |
| 2022-05-23 | $17.52 | $18.11 | $17.22 | $17.62 | $17.62 | 938,168 |
| 2022-05-20 | $18.02 | $18.17 | $16.24 | $17.34 | $17.34 | 709,755 |
| 2022-05-19 | $17.27 | $17.98 | $16.84 | $17.25 | $17.25 | 670,692 |
| 2022-05-18 | $17.48 | $18.61 | $17.20 | $17.58 | $17.58 | 625,365 |
| 2022-05-17 | $18.14 | $18.56 | $17.78 | $18.25 | $18.25 | 786,338 |
| 2022-05-16 | $17.35 | $18.99 | $17.02 | $17.61 | $17.61 | 834,503 |
| 2022-05-13 | $16.17 | $18.18 | $16.17 | $17.58 | $17.58 | 1,207,991 |
| 2022-05-12 | $14.90 | $16.96 | $14.90 | $15.72 | $15.72 | 2,298,889 |
| 2022-05-11 | $16.84 | $16.90 | $14.37 | $15.27 | $15.27 | 2,166,296 |
| 2022-05-10 | $18.76 | $19.49 | $16.43 | $17.03 | $17.03 | 1,082,433 |
| 2022-05-09 | $20.04 | $20.50 | $16.87 | $17.48 | $17.48 | 1,683,922 |
| 2022-05-06 | $24.52 | $25.18 | $19.92 | $20.63 | $20.63 | 2,212,647 |
| 2022-05-05 | $25.18 | $25.32 | $22.54 | $23.30 | $23.30 | 600,981 |
| 2022-05-04 | $24.96 | $26.04 | $23.00 | $25.62 | $25.62 | 432,729 |
| 2022-05-03 | $24.59 | $25.45 | $23.70 | $24.79 | $24.79 | 631,572 |
| 2022-05-02 | $23.73 | $25.56 | $23.09 | $24.74 | $24.74 | 682,763 |
| 2022-04-29 | $25.36 | $26.09 | $23.65 | $23.83 | $23.83 | 681,291 |
| 2022-04-28 | $25.57 | $25.78 | $22.70 | $25.33 | $25.33 | 788,478 |
| 2022-04-27 | $27.37 | $27.90 | $25.19 | $25.50 | $25.50 | 602,165 |
| 2022-04-26 | $29.13 | $29.79 | $27.28 | $27.31 | $27.31 | 744,123 |
| 2022-04-25 | $27.64 | $29.59 | $27.64 | $29.53 | $29.53 | 339,120 |
| 2022-04-22 | $27.47 | $28.95 | $27.38 | $27.90 | $27.90 | 602,561 |
| 2022-04-21 | $30.31 | $30.79 | $27.73 | $27.92 | $27.92 | 565,033 |
| 2022-04-20 | $29.56 | $30.17 | $28.80 | $29.96 | $29.96 | 324,236 |
| 2022-04-19 | $28.47 | $30.15 | $28.41 | $29.25 | $29.25 | 409,890 |
| 2022-04-18 | $30.74 | $30.74 | $28.26 | $28.55 | $28.55 | 569,251 |
| 2022-04-14 | $32.08 | $32.29 | $29.84 | $30.74 | $30.74 | 496,752 |
| 2022-04-13 | $31.43 | $32.99 | $31.41 | $32.28 | $32.28 | 431,687 |
| 2022-04-12 | $31.97 | $32.74 | $30.90 | $31.24 | $31.24 | 455,485 |
| 2022-04-11 | $31.95 | $33.31 | $29.57 | $31.50 | $31.50 | 761,913 |
| 2022-04-08 | $30.66 | $32.95 | $30.35 | $32.65 | $32.65 | 752,975 |
| 2022-04-07 | $31.52 | $32.32 | $30.26 | $30.66 | $30.66 | 593,827 |
| 2022-04-06 | $31.45 | $32.03 | $30.15 | $31.64 | $31.64 | 504,193 |
| 2022-04-05 | $34.64 | $35.05 | $31.81 | $31.84 | $31.84 | 512,810 |
| 2022-04-04 | $31.98 | $35.36 | $31.38 | $34.88 | $34.88 | 774,118 |
| 2022-04-01 | $29.93 | $31.75 | $29.79 | $31.63 | $31.63 | 660,756 |
| 2022-03-31 | $30.96 | $32.48 | $29.71 | $29.93 | $29.93 | 783,937 |
| 2022-03-30 | $31.96 | $32.50 | $30.45 | $30.66 | $30.66 | 748,322 |
| 2022-03-29 | $29.87 | $32.51 | $29.54 | $32.31 | $32.31 | 1,039,803 |
| 2022-03-28 | $28.70 | $29.87 | $28.40 | $29.84 | $29.84 | 279,477 |
| 2022-03-25 | $30.05 | $30.09 | $28.49 | $28.71 | $28.71 | 384,492 |
| 2022-03-24 | $28.57 | $30.10 | $28.09 | $30.03 | $30.03 | 444,177 |
| 2022-03-23 | $27.52 | $28.74 | $27.09 | $28.37 | $28.37 | 408,187 |
| 2022-03-22 | $26.06 | $28.11 | $25.73 | $28.05 | $28.05 | 493,314 |
| 2022-03-21 | $26.66 | $26.92 | $25.03 | $25.91 | $25.91 | 485,798 |
| 2022-03-18 | $25.11 | $27.20 | $25.11 | $26.93 | $26.93 | 1,859,887 |
| 2022-03-17 | $24.58 | $25.57 | $24.00 | $25.52 | $25.52 | 550,640 |
| 2022-03-16 | $23.91 | $24.80 | $22.64 | $24.70 | $24.70 | 715,334 |
| 2022-03-15 | $22.93 | $23.49 | $22.32 | $22.92 | $22.92 | 659,740 |
| 2022-03-14 | $23.54 | $24.02 | $22.34 | $22.71 | $22.71 | 773,723 |
| 2022-03-11 | $25.52 | $25.77 | $23.66 | $23.70 | $23.70 | 519,732 |
| 2022-03-10 | $23.83 | $25.79 | $23.35 | $25.36 | $25.36 | 908,365 |
| 2022-03-09 | $22.61 | $24.63 | $22.22 | $24.51 | $24.51 | 677,954 |
| 2022-03-08 | $21.25 | $23.37 | $20.42 | $22.50 | $22.50 | 589,340 |
| 2022-03-07 | $20.54 | $22.26 | $20.40 | $21.24 | $21.24 | 551,495 |
| 2022-03-04 | $21.77 | $22.49 | $20.00 | $20.38 | $20.38 | 587,666 |
| 2022-03-03 | $24.12 | $24.12 | $21.77 | $22.07 | $22.07 | 350,591 |
| 2022-03-02 | $24.32 | $24.42 | $23.26 | $23.74 | $23.74 | 337,896 |
| 2022-03-01 | $23.81 | $24.64 | $22.23 | $24.06 | $24.06 | 492,514 |
| 2022-02-28 | $22.62 | $24.31 | $22.37 | $24.11 | $24.11 | 767,397 |
| 2022-02-25 | $20.88 | $22.94 | $20.71 | $22.85 | $22.85 | 835,319 |
| 2022-02-24 | $19.99 | $21.72 | $19.61 | $21.70 | $21.70 | 968,029 |
| 2022-02-23 | $21.40 | $21.69 | $20.15 | $20.49 | $20.49 | 659,317 |
| 2022-02-22 | $20.84 | $21.71 | $20.26 | $21.12 | $21.12 | 952,529 |
| 2022-02-18 | $21.03 | $21.47 | $20.61 | $21.08 | $21.08 | 460,791 |
| 2022-02-17 | $20.95 | $21.38 | $20.57 | $21.01 | $21.01 | 684,517 |
| 2022-02-16 | $21.36 | $21.40 | $20.42 | $20.94 | $20.94 | 452,795 |
| 2022-02-15 | $20.68 | $21.65 | $20.67 | $21.45 | $21.45 | 511,578 |
| 2022-02-14 | $20.56 | $21.03 | $20.12 | $20.28 | $20.28 | 386,667 |
| 2022-02-11 | $21.07 | $21.97 | $20.25 | $20.60 | $20.60 | 391,711 |
| 2022-02-10 | $21.63 | $22.53 | $20.52 | $20.87 | $20.87 | 645,765 |
| 2022-02-09 | $21.55 | $22.27 | $21.00 | $22.18 | $22.18 | 484,320 |
| 2022-02-08 | $21.80 | $21.94 | $20.33 | $20.89 | $20.89 | 512,281 |
| 2022-02-07 | $21.09 | $22.08 | $20.84 | $21.69 | $21.69 | 611,433 |
| 2022-02-04 | $20.88 | $21.40 | $20.65 | $20.82 | $20.82 | 908,624 |
| 2022-02-03 | $21.15 | $21.79 | $20.48 | $20.88 | $20.88 | 504,698 |
| 2022-02-02 | $22.92 | $23.17 | $21.82 | $21.92 | $21.92 | 729,003 |
| 2022-02-01 | $23.49 | $23.49 | $21.49 | $23.09 | $23.09 | 534,045 |
| 2022-01-31 | $20.56 | $22.26 | $20.27 | $22.13 | $22.13 | 832,602 |
| 2022-01-28 | $20.31 | $20.71 | $19.05 | $20.26 | $20.26 | 1,031,269 |
| 2022-01-27 | $21.96 | $21.96 | $20.16 | $20.38 | $20.38 | 665,256 |
| 2022-01-26 | $23.27 | $24.19 | $21.26 | $21.35 | $21.35 | 868,879 |
| 2022-01-25 | $22.42 | $22.88 | $21.41 | $22.26 | $22.26 | 497,117 |
| 2022-01-24 | $21.52 | $23.09 | $21.00 | $22.91 | $22.91 | 889,060 |
| 2022-01-21 | $23.18 | $24.21 | $22.03 | $22.15 | $22.15 | 841,859 |
| 2022-01-20 | $23.98 | $25.16 | $23.44 | $23.53 | $23.53 | 403,804 |
| 2022-01-19 | $23.87 | $24.99 | $23.40 | $23.64 | $23.64 | 474,174 |
| 2022-01-18 | $25.90 | $25.96 | $23.66 | $23.76 | $23.76 | 965,452 |
| 2022-01-14 | $25.50 | $26.75 | $25.25 | $26.29 | $26.29 | 599,915 |
| 2022-01-13 | $26.25 | $26.92 | $25.56 | $25.76 | $25.76 | 508,331 |
| 2022-01-12 | $27.78 | $27.97 | $26.08 | $26.15 | $26.15 | 365,618 |
| 2022-01-11 | $26.90 | $28.23 | $26.32 | $27.75 | $27.75 | 339,608 |
| 2022-01-10 | $26.60 | $27.48 | $26.03 | $26.95 | $26.95 | 611,452 |
| 2022-01-07 | $27.66 | $28.29 | $26.76 | $26.80 | $26.80 | 767,284 |
| 2022-01-06 | $28.48 | $28.98 | $27.39 | $27.84 | $27.84 | 487,176 |
| 2022-01-05 | $30.97 | $31.67 | $28.32 | $28.39 | $28.39 | 456,209 |
| 2022-01-04 | $32.02 | $33.04 | $29.62 | $31.54 | $31.54 | 910,154 |
| 2022-01-03 | $30.48 | $32.39 | $29.82 | $32.36 | $32.36 | 320,584 |
| 2021-12-31 | $31.58 | $31.95 | $30.63 | $30.71 | $30.71 | 201,240 |
| 2021-12-30 | $30.18 | $32.12 | $29.71 | $31.47 | $31.47 | 288,140 |
| 2021-12-29 | $31.11 | $31.11 | $29.76 | $30.19 | $30.19 | 216,492 |
| 2021-12-28 | $31.82 | $32.67 | $30.88 | $31.16 | $31.16 | 335,737 |
| 2021-12-27 | $33.10 | $33.58 | $31.67 | $32.15 | $32.15 | 580,127 |
| 2021-12-23 | $31.71 | $33.56 | $31.39 | $33.40 | $33.40 | 425,766 |
| 2021-12-22 | $31.05 | $31.59 | $29.97 | $31.56 | $31.56 | 494,388 |
| 2021-12-21 | $30.15 | $31.10 | $29.69 | $31.07 | $31.07 | 485,686 |
| 2021-12-20 | $28.78 | $30.39 | $28.36 | $30.14 | $30.14 | 585,609 |
| 2021-12-17 | $27.90 | $29.92 | $27.45 | $29.21 | $29.21 | 2,048,002 |
| 2021-12-16 | $29.31 | $29.97 | $28.02 | $28.14 | $28.14 | 506,904 |
| 2021-12-15 | $27.94 | $29.06 | $27.50 | $29.06 | $29.06 | 822,925 |
| 2021-12-14 | $27.42 | $28.76 | $27.26 | $27.91 | $27.91 | 452,796 |
| 2021-12-13 | $28.11 | $28.74 | $27.58 | $27.93 | $27.93 | 513,700 |
| 2021-12-10 | $29.39 | $29.53 | $28.02 | $28.22 | $28.22 | 309,573 |
| 2021-12-09 | $30.96 | $30.96 | $29.05 | $29.08 | $29.08 | 352,052 |
| 2021-12-08 | $29.45 | $30.98 | $29.04 | $30.85 | $30.85 | 329,655 |
| 2021-12-07 | $29.43 | $30.48 | $28.63 | $29.50 | $29.50 | 485,519 |
| 2021-12-06 | $28.12 | $28.79 | $27.13 | $27.96 | $27.96 | 497,921 |
| 2021-12-03 | $29.63 | $29.63 | $27.74 | $28.18 | $28.18 | 666,451 |
| 2021-12-02 | $28.41 | $29.95 | $27.96 | $29.44 | $29.44 | 421,871 |
| 2021-12-01 | $29.75 | $30.69 | $28.66 | $28.66 | $28.66 | 647,202 |
| 2021-11-30 | $29.26 | $29.83 | $27.78 | $29.42 | $29.42 | 619,917 |
| 2021-11-29 | $30.44 | $31.89 | $28.58 | $28.94 | $28.94 | 730,867 |
| 2021-11-26 | $30.90 | $31.37 | $28.53 | $29.81 | $29.81 | 527,236 |
| 2021-11-24 | $31.26 | $32.19 | $30.59 | $31.40 | $31.40 | 454,264 |
| 2021-11-23 | $34.30 | $34.46 | $28.60 | $31.61 | $31.61 | 929,967 |
| 2021-11-22 | $34.36 | $35.76 | $34.18 | $34.28 | $34.28 | 477,517 |
| 2021-11-19 | $35.06 | $35.47 | $34.23 | $34.49 | $34.49 | 368,561 |
| 2021-11-18 | $36.00 | $36.59 | $34.80 | $35.04 | $35.04 | 490,658 |
| 2021-11-17 | $35.08 | $36.22 | $34.68 | $35.94 | $35.94 | 417,012 |
| 2021-11-16 | $35.65 | $35.98 | $34.97 | $35.39 | $35.39 | 436,382 |
| 2021-11-15 | $35.03 | $35.90 | $34.05 | $35.32 | $35.32 | 263,055 |
| 2021-11-12 | $35.74 | $35.89 | $34.88 | $35.21 | $35.21 | 269,132 |
| 2021-11-11 | $34.36 | $36.63 | $33.39 | $35.70 | $35.70 | 778,133 |
| 2021-11-10 | $35.09 | $35.65 | $33.41 | $33.74 | $33.74 | 413,419 |
| 2021-11-09 | $35.66 | $36.20 | $34.93 | $35.10 | $35.10 | 354,997 |
| 2021-11-08 | $35.55 | $35.96 | $34.55 | $35.53 | $35.53 | 515,808 |
| 2021-11-05 | $36.39 | $36.88 | $35.37 | $35.52 | $35.52 | 929,189 |
| 2021-11-04 | $37.10 | $37.52 | $35.90 | $36.38 | $36.38 | 714,493 |
| 2021-11-03 | $34.55 | $37.34 | $34.55 | $37.03 | $37.03 | 794,817 |
| 2021-11-02 | $34.81 | $35.29 | $33.53 | $34.97 | $34.97 | 524,741 |
| 2021-11-01 | $32.98 | $34.85 | $32.78 | $34.78 | $34.78 | 517,539 |
| 2021-10-29 | $32.88 | $33.87 | $32.16 | $33.25 | $33.25 | 444,428 |
| 2021-10-28 | $30.56 | $33.19 | $30.02 | $32.99 | $32.99 | 592,327 |
| 2021-10-27 | $31.58 | $31.58 | $28.88 | $30.25 | $30.25 | 564,881 |
| 2021-10-26 | $31.09 | $32.00 | $30.61 | $31.14 | $31.14 | 323,393 |
| 2021-10-25 | $32.20 | $32.47 | $30.86 | $30.94 | $30.94 | 360,170 |
| 2021-10-22 | $31.20 | $32.18 | $30.50 | $32.05 | $32.05 | 335,628 |
| 2021-10-21 | $31.33 | $32.10 | $31.12 | $31.25 | $31.25 | 407,567 |
| 2021-10-20 | $32.56 | $33.20 | $30.73 | $31.22 | $31.22 | 592,196 |
| 2021-10-19 | $32.21 | $33.41 | $31.67 | $32.61 | $32.61 | 398,305 |
| 2021-10-18 | $34.28 | $34.28 | $31.56 | $32.02 | $32.02 | 1,061,279 |
| 2021-10-15 | $36.73 | $36.80 | $33.25 | $34.11 | $34.11 | 1,203,920 |
| 2021-10-14 | $32.80 | $37.67 | $32.48 | $36.62 | $36.62 | 3,667,359 |
| 2021-10-13 | $28.60 | $33.24 | $28.00 | $32.76 | $32.76 | 6,775,096 |
| 2021-10-12 | $26.00 | $28.31 | $25.91 | $27.77 | $27.77 | 2,192,629 |
| 2021-10-11 | $27.93 | $29.43 | $27.24 | $29.30 | $29.30 | 1,061,175 |
| 2021-10-08 | $26.50 | $34.00 | $25.72 | $28.16 | $28.16 | 3,715,254 |
| 2021-10-07 | $29.68 | $30.50 | $25.77 | $26.00 | $26.00 | 1,399,777 |
| 2021-10-06 | $29.00 | $29.95 | $28.99 | $29.50 | $29.50 | 340,221 |
| 2021-10-05 | $29.91 | $30.39 | $27.92 | $29.29 | $29.29 | 541,330 |
| 2021-10-04 | $29.45 | $30.23 | $28.80 | $29.94 | $29.94 | 604,460 |
| 2021-10-01 | $31.45 | $31.45 | $28.49 | $29.76 | $29.76 | 1,051,150 |
| 2021-09-30 | $33.37 | $33.62 | $31.52 | $31.53 | $31.53 | 712,464 |
| 2021-09-29 | $36.87 | $36.87 | $33.20 | $33.39 | $33.39 | 515,565 |
| 2021-09-28 | $37.19 | $37.53 | $36.72 | $36.95 | $36.95 | 377,966 |
| 2021-09-27 | $36.87 | $38.15 | $36.40 | $37.41 | $37.41 | 478,785 |
| 2021-09-24 | $36.41 | $37.11 | $36.18 | $36.74 | $36.74 | 452,758 |
| 2021-09-23 | $37.11 | $37.43 | $36.66 | $36.88 | $36.88 | 492,976 |
| 2021-09-22 | $37.22 | $37.46 | $36.21 | $37.16 | $37.16 | 275,939 |
| 2021-09-21 | $36.27 | $37.36 | $35.72 | $36.93 | $36.93 | 373,630 |
| 2021-09-20 | $36.15 | $37.16 | $35.71 | $36.22 | $36.22 | 491,983 |
| 2021-09-17 | $36.85 | $37.55 | $36.00 | $37.09 | $37.09 | 3,340,694 |
| 2021-09-16 | $36.98 | $37.15 | $36.17 | $37.00 | $37.00 | 309,761 |
| 2021-09-15 | $35.75 | $37.52 | $34.96 | $36.93 | $36.93 | 471,786 |
| 2021-09-14 | $35.70 | $37.40 | $34.76 | $35.41 | $35.41 | 623,543 |
| 2021-09-13 | $32.19 | $36.06 | $31.84 | $35.70 | $35.70 | 1,515,393 |
| 2021-09-10 | $32.92 | $33.49 | $32.10 | $32.15 | $32.15 | 772,475 |
| 2021-09-09 | $32.27 | $34.10 | $32.27 | $32.81 | $32.81 | 591,246 |
| 2021-09-08 | $33.82 | $34.01 | $32.44 | $32.54 | $32.54 | 360,851 |
| 2021-09-07 | $31.72 | $34.13 | $31.72 | $33.83 | $33.83 | 1,098,151 |
| 2021-09-03 | $33.42 | $33.66 | $31.15 | $31.50 | $31.50 | 553,698 |
| 2021-09-02 | $32.26 | $33.50 | $31.60 | $33.48 | $33.48 | 659,770 |
| 2021-09-01 | $32.36 | $33.28 | $31.92 | $32.00 | $32.00 | 625,746 |
| 2021-08-31 | $30.16 | $32.07 | $30.16 | $32.03 | $32.03 | 660,871 |
| 2021-08-30 | $30.23 | $31.47 | $29.88 | $30.00 | $30.00 | 564,889 |
| 2021-08-27 | $29.87 | $30.75 | $29.86 | $29.94 | $29.94 | 630,067 |
| 2021-08-26 | $29.76 | $30.90 | $29.67 | $29.75 | $29.75 | 306,740 |
| 2021-08-25 | $31.00 | $31.00 | $29.51 | $30.00 | $30.00 | 675,728 |
| 2021-08-24 | $32.03 | $32.03 | $30.73 | $31.06 | $31.06 | 662,357 |
| 2021-08-23 | $31.80 | $32.65 | $30.88 | $32.20 | $32.20 | 384,513 |
| 2021-08-20 | $30.29 | $31.69 | $30.25 | $31.53 | $31.53 | 339,078 |
| 2021-08-19 | $32.87 | $32.87 | $30.36 | $30.55 | $30.55 | 630,578 |
| 2021-08-18 | $32.94 | $34.36 | $32.12 | $32.89 | $32.89 | 461,482 |
| 2021-08-17 | $31.02 | $33.00 | $30.10 | $32.79 | $32.79 | 638,933 |
| 2021-08-16 | $33.10 | $33.10 | $31.16 | $31.57 | $31.57 | 428,559 |
| 2021-08-13 | $32.10 | $33.29 | $31.10 | $33.03 | $33.03 | 1,822,483 |
| 2021-08-12 | $32.88 | $34.04 | $32.42 | $33.52 | $33.52 | 655,748 |
| 2021-08-11 | $33.19 | $33.40 | $31.57 | $32.71 | $32.71 | 306,474 |
| 2021-08-10 | $33.79 | $34.27 | $32.56 | $33.03 | $33.03 | 408,297 |
| 2021-08-09 | $32.90 | $33.72 | $32.28 | $33.50 | $33.50 | 386,769 |
| 2021-08-06 | $33.00 | $33.19 | $32.41 | $32.90 | $32.90 | 385,992 |
| 2021-08-05 | $32.57 | $33.12 | $32.40 | $32.94 | $32.94 | 340,177 |
| 2021-08-04 | $32.00 | $33.16 | $32.00 | $32.59 | $32.59 | 302,151 |
| 2021-08-03 | $33.00 | $33.21 | $31.50 | $32.06 | $32.06 | 686,254 |
| 2021-08-02 | $32.73 | $33.30 | $32.71 | $33.02 | $33.02 | 284,970 |
| 2021-07-30 | $32.68 | $33.18 | $31.93 | $32.44 | $32.44 | 158,998 |
| 2021-07-29 | $33.31 | $34.17 | $32.55 | $32.66 | $32.66 | 333,944 |
| 2021-07-28 | $32.73 | $33.24 | $31.54 | $33.08 | $33.08 | 244,200 |
| 2021-07-27 | $32.78 | $32.82 | $31.28 | $32.06 | $32.06 | 312,642 |
| 2021-07-26 | $34.17 | $34.21 | $32.82 | $32.91 | $32.91 | 245,120 |
| 2021-07-23 | $34.27 | $34.79 | $33.40 | $34.24 | $34.24 | 187,242 |
| 2021-07-22 | $34.57 | $35.11 | $33.70 | $34.25 | $34.25 | 326,430 |
| 2021-07-21 | $35.54 | $35.54 | $33.82 | $34.51 | $34.51 | 279,645 |
| 2021-07-20 | $33.35 | $34.67 | $32.89 | $34.31 | $34.31 | 548,214 |
| 2021-07-19 | $32.32 | $33.55 | $31.69 | $33.00 | $33.00 | 478,081 |
| 2021-07-16 | $32.44 | $34.84 | $32.44 | $33.33 | $33.33 | 415,652 |
| 2021-07-15 | $33.13 | $33.77 | $31.24 | $31.86 | $31.86 | 530,564 |
| 2021-07-14 | $34.06 | $34.21 | $33.03 | $33.36 | $33.36 | 483,122 |
| 2021-07-13 | $34.45 | $34.56 | $33.38 | $33.79 | $33.79 | 307,335 |
| 2021-07-12 | $34.98 | $35.39 | $34.12 | $34.52 | $34.52 | 293,712 |
| 2021-07-09 | $34.89 | $35.16 | $34.10 | $34.98 | $34.98 | 207,843 |
| 2021-07-08 | $34.02 | $35.21 | $33.96 | $34.59 | $34.59 | 304,238 |
| 2021-07-07 | $36.09 | $36.65 | $32.75 | $34.80 | $34.80 | 806,247 |
| 2021-07-06 | $37.43 | $37.90 | $36.70 | $36.75 | $36.75 | 236,507 |
| 2021-07-02 | $38.16 | $38.61 | $36.73 | $37.67 | $37.67 | 367,418 |
| 2021-07-01 | $36.80 | $38.01 | $36.64 | $37.99 | $37.99 | 366,689 |
| 2021-06-30 | $37.18 | $37.62 | $36.25 | $36.59 | $36.59 | 303,736 |
| 2021-06-29 | $36.55 | $37.49 | $35.87 | $37.30 | $37.30 | 427,691 |
| 2021-06-28 | $35.81 | $36.27 | $35.41 | $35.95 | $35.95 | 436,444 |
| 2021-06-25 | $35.26 | $36.35 | $34.90 | $35.91 | $35.91 | 2,418,164 |
| 2021-06-24 | $34.15 | $35.19 | $34.00 | $35.00 | $35.00 | 487,938 |
| 2021-06-23 | $34.61 | $35.00 | $33.20 | $34.14 | $34.14 | 515,677 |
| 2021-06-22 | $35.11 | $35.28 | $33.95 | $34.56 | $34.56 | 416,989 |
| 2021-06-21 | $35.00 | $35.52 | $34.57 | $35.33 | $35.33 | 623,301 |
| 2021-06-18 | $34.00 | $35.61 | $33.71 | $35.34 | $35.34 | 1,671,052 |
| 2021-06-17 | $33.71 | $35.34 | $33.42 | $35.00 | $35.00 | 312,179 |
| 2021-06-16 | $34.30 | $34.49 | $32.85 | $33.84 | $33.84 | 363,450 |
| 2021-06-15 | $34.36 | $34.60 | $33.78 | $34.26 | $34.26 | 594,083 |
| 2021-06-14 | $34.50 | $35.00 | $33.90 | $34.18 | $34.18 | 303,670 |
| 2021-06-11 | $34.27 | $34.27 | $33.17 | $34.22 | $34.22 | 399,426 |
| 2021-06-10 | $34.67 | $35.20 | $34.05 | $34.25 | $34.25 | 292,553 |
| 2021-06-09 | $34.93 | $35.23 | $34.19 | $34.70 | $34.70 | 446,428 |
| 2021-06-08 | $35.10 | $35.20 | $33.79 | $34.87 | $34.87 | 434,066 |
| 2021-06-07 | $32.30 | $35.29 | $32.19 | $34.97 | $34.97 | 1,227,679 |
| 2021-06-04 | $31.82 | $33.14 | $31.71 | $32.15 | $32.15 | 305,048 |
| 2021-06-03 | $32.80 | $33.46 | $31.99 | $32.06 | $32.06 | 604,060 |
| 2021-06-02 | $32.84 | $33.38 | $32.45 | $32.99 | $32.99 | 479,482 |
| 2021-06-01 | $32.39 | $33.06 | $31.56 | $32.66 | $32.66 | 500,443 |
| 2021-05-28 | $32.59 | $33.16 | $31.89 | $32.12 | $32.12 | 252,503 |
| 2021-05-27 | $32.36 | $32.66 | $31.11 | $32.52 | $32.52 | 590,861 |
| 2021-05-26 | $30.80 | $32.22 | $30.73 | $32.08 | $32.08 | 317,079 |
| 2021-05-25 | $31.25 | $32.40 | $30.46 | $30.65 | $30.65 | 438,984 |
| 2021-05-24 | $30.25 | $31.41 | $29.96 | $31.25 | $31.25 | 533,625 |
| 2021-05-21 | $31.28 | $31.28 | $30.09 | $30.09 | $30.09 | 285,953 |
| 2021-05-20 | $30.08 | $31.37 | $29.94 | $30.82 | $30.82 | 400,806 |
| 2021-05-19 | $29.47 | $30.58 | $29.36 | $30.09 | $30.09 | 369,529 |
| 2021-05-18 | $28.84 | $30.66 | $28.84 | $29.95 | $29.95 | 613,171 |
| 2021-05-17 | $29.18 | $30.44 | $28.24 | $30.35 | $30.35 | 251,188 |
| 2021-05-14 | $27.74 | $29.21 | $26.96 | $29.19 | $29.19 | 607,545 |
| 2021-05-13 | $27.72 | $28.35 | $26.44 | $27.50 | $27.50 | 373,523 |
| 2021-05-12 | $27.93 | $29.20 | $27.56 | $27.61 | $27.61 | 328,034 |
| 2021-05-11 | $27.02 | $29.47 | $26.84 | $28.40 | $28.40 | 483,269 |
| 2021-05-10 | $29.30 | $29.48 | $27.37 | $27.71 | $27.71 | 868,265 |
| 2021-05-07 | $29.39 | $30.24 | $29.12 | $29.50 | $29.50 | 777,413 |
| 2021-05-06 | $30.37 | $30.53 | $27.70 | $29.18 | $29.18 | 1,763,297 |
| 2021-05-05 | $30.90 | $31.51 | $29.86 | $30.40 | $30.40 | 458,677 |
| 2021-05-04 | $31.40 | $31.40 | $29.82 | $30.75 | $30.75 | 930,096 |
| 2021-05-03 | $32.17 | $32.22 | $30.71 | $31.72 | $31.72 | 600,246 |
| 2021-04-30 | $32.25 | $32.25 | $30.48 | $31.71 | $31.71 | 973,538 |
| 2021-04-29 | $33.41 | $33.61 | $32.14 | $33.30 | $33.30 | 310,711 |
| 2021-04-28 | $33.33 | $33.77 | $32.45 | $33.60 | $33.60 | 479,012 |
| 2021-04-27 | $35.00 | $35.01 | $32.73 | $33.48 | $33.48 | 464,568 |
| 2021-04-26 | $33.89 | $35.43 | $33.40 | $34.91 | $34.91 | 490,931 |
| 2021-04-23 | $33.83 | $34.52 | $32.69 | $33.34 | $33.34 | 346,361 |
| 2021-04-22 | $33.99 | $34.76 | $32.24 | $33.97 | $33.97 | 352,635 |
| 2021-04-21 | $31.98 | $34.49 | $31.98 | $34.41 | $34.41 | 385,630 |
| 2021-04-20 | $32.29 | $32.99 | $31.50 | $32.26 | $32.26 | 214,572 |
| 2021-04-19 | $32.77 | $33.10 | $31.00 | $32.63 | $32.63 | 391,903 |
| 2021-04-16 | $33.97 | $34.53 | $31.51 | $32.60 | $32.60 | 620,946 |
| 2021-04-15 | $34.25 | $35.03 | $33.13 | $33.73 | $33.73 | 298,645 |
| 2021-04-14 | $32.28 | $35.57 | $32.02 | $34.05 | $34.05 | 426,229 |
| 2021-04-13 | $32.71 | $33.24 | $30.72 | $31.97 | $31.97 | 1,132,189 |
| 2021-04-12 | $33.63 | $34.36 | $32.34 | $32.77 | $32.77 | 1,133,382 |
| 2021-04-09 | $35.31 | $36.12 | $33.33 | $33.63 | $33.63 | 844,004 |
| 2021-04-08 | $35.93 | $36.91 | $34.71 | $35.35 | $35.35 | 382,291 |
| 2021-04-07 | $36.42 | $36.61 | $35.34 | $35.68 | $35.68 | 597,299 |
| 2021-04-06 | $38.00 | $38.80 | $35.97 | $36.26 | $36.26 | 376,916 |
| 2021-04-05 | $36.26 | $38.36 | $36.26 | $38.19 | $38.19 | 737,393 |
| 2021-04-01 | $35.01 | $36.48 | $34.75 | $36.20 | $36.20 | 638,056 |
| 2021-03-31 | $35.53 | $35.97 | $33.75 | $34.57 | $34.57 | 745,757 |
| 2021-03-30 | $32.35 | $36.31 | $31.31 | $35.58 | $35.58 | 1,091,268 |
| 2021-03-29 | $33.91 | $33.91 | $32.47 | $32.52 | $32.52 | 745,214 |
| 2021-03-26 | $34.68 | $35.51 | $33.01 | $34.25 | $34.25 | 715,164 |
| 2021-03-25 | $34.90 | $36.05 | $33.79 | $35.57 | $35.57 | 624,195 |
| 2021-03-24 | $36.86 | $37.00 | $34.70 | $35.05 | $35.05 | 572,107 |
| 2021-03-23 | $38.87 | $39.38 | $35.75 | $36.45 | $36.45 | 1,087,413 |
| 2021-03-22 | $36.86 | $39.70 | $36.77 | $39.26 | $39.26 | 1,052,855 |
| 2021-03-19 | $38.80 | $39.87 | $37.04 | $37.30 | $37.30 | 3,261,252 |
| 2021-03-18 | $39.98 | $40.41 | $36.87 | $37.52 | $37.52 | 1,150,798 |
| 2021-03-17 | $40.19 | $40.63 | $38.91 | $40.26 | $40.26 | 983,387 |
| 2021-03-16 | $39.35 | $40.71 | $38.76 | $40.27 | $40.27 | 725,476 |
| 2021-03-15 | $39.18 | $40.78 | $37.63 | $39.52 | $39.52 | 810,187 |
| 2021-03-12 | $39.19 | $39.50 | $37.83 | $39.29 | $39.29 | 575,665 |
| 2021-03-11 | $40.00 | $40.14 | $38.25 | $39.66 | $39.66 | 573,874 |
| 2021-03-10 | $36.89 | $39.25 | $36.53 | $38.51 | $38.51 | 811,353 |
| 2021-03-09 | $35.78 | $37.84 | $35.78 | $36.27 | $36.27 | 639,770 |
| 2021-03-08 | $37.76 | $38.94 | $34.80 | $35.01 | $35.01 | 798,614 |
| 2021-03-05 | $39.20 | $39.20 | $33.56 | $37.39 | $37.39 | 1,199,983 |
| 2021-03-04 | $38.57 | $41.72 | $37.77 | $39.99 | $39.99 | 1,123,931 |
| 2021-03-03 | $39.47 | $39.91 | $37.81 | $38.59 | $38.59 | 541,215 |
| 2021-03-02 | $40.20 | $41.30 | $39.23 | $39.67 | $39.67 | 449,178 |
| 2021-03-01 | $42.98 | $42.98 | $39.63 | $40.19 | $40.19 | 526,929 |
| 2021-02-26 | $42.61 | $43.58 | $39.88 | $41.27 | $41.27 | 490,832 |
| 2021-02-25 | $43.06 | $45.86 | $40.70 | $42.32 | $42.32 | 537,796 |
| 2021-02-24 | $40.62 | $45.34 | $40.53 | $43.29 | $43.29 | 579,261 |
| 2021-02-23 | $43.26 | $44.23 | $40.20 | $40.46 | $40.46 | 1,175,152 |
| 2021-02-22 | $43.47 | $45.40 | $43.30 | $44.02 | $44.02 | 961,558 |
| 2021-02-19 | $43.64 | $46.40 | $42.71 | $43.61 | $43.61 | 554,674 |
| 2021-02-18 | $44.00 | $45.95 | $42.97 | $43.16 | $43.16 | 438,137 |
| 2021-02-17 | $44.36 | $46.70 | $43.78 | $44.22 | $44.22 | 528,959 |
| 2021-02-16 | $46.48 | $46.55 | $43.80 | $44.25 | $44.25 | 423,003 |
| 2021-02-12 | $45.95 | $49.46 | $44.69 | $45.92 | $45.92 | 522,013 |
| 2021-02-11 | $46.11 | $47.48 | $44.37 | $46.23 | $46.23 | 657,711 |
| 2021-02-10 | $50.75 | $50.75 | $47.10 | $47.53 | $47.53 | 679,001 |
| 2021-02-09 | $49.92 | $51.00 | $48.46 | $49.32 | $49.32 | 469,786 |
| 2021-02-08 | $49.93 | $50.89 | $47.64 | $50.00 | $50.00 | 815,598 |
| 2021-02-05 | $50.00 | $50.74 | $48.50 | $49.39 | $49.39 | 684,561 |
| 2021-02-04 | $50.89 | $51.98 | $48.26 | $49.97 | $49.97 | 358,612 |
| 2021-02-03 | $50.96 | $51.14 | $48.66 | $50.21 | $50.21 | 355,835 |
| 2021-02-02 | $51.03 | $51.47 | $48.34 | $50.96 | $50.96 | 395,533 |
| 2021-02-01 | $50.00 | $50.72 | $47.02 | $50.55 | $50.55 | 489,734 |
| 2021-01-29 | $51.60 | $54.06 | $47.80 | $49.58 | $49.58 | 587,002 |
| 2021-01-28 | $55.54 | $56.03 | $52.57 | $53.20 | $53.20 | 479,210 |
| 2021-01-27 | $55.42 | $58.78 | $53.93 | $55.49 | $55.49 | 360,877 |
| 2021-01-26 | $57.41 | $59.09 | $55.64 | $56.29 | $56.29 | 451,454 |
| 2021-01-25 | $62.00 | $62.95 | $55.12 | $57.49 | $57.49 | 395,378 |
| 2021-01-22 | $56.55 | $61.72 | $55.70 | $61.53 | $61.53 | 516,425 |
| 2021-01-21 | $56.20 | $58.96 | $52.03 | $56.69 | $56.69 | 347,343 |
| 2021-01-20 | $53.67 | $64.37 | $52.56 | $56.28 | $56.28 | 1,417,357 |
| 2021-01-19 | $44.71 | $54.93 | $44.71 | $53.95 | $53.95 | 1,057,978 |
| 2021-01-15 | $43.87 | $45.92 | $42.25 | $44.85 | $44.85 | 531,660 |
| 2021-01-14 | $41.24 | $43.91 | $40.20 | $43.77 | $43.77 | 2,601,346 |
| 2021-01-13 | $40.19 | $46.30 | $39.09 | $42.00 | $42.00 | 2,852,041 |
| 2021-01-12 | $38.06 | $41.45 | $37.90 | $40.00 | $40.00 | 2,540,356 |
| 2021-01-11 | $39.70 | $41.12 | $36.55 | $37.29 | $37.29 | 759,888 |
| 2021-01-08 | $41.81 | $42.72 | $39.37 | $40.67 | $40.67 | 320,524 |
| 2021-01-07 | $39.93 | $42.42 | $39.00 | $41.06 | $41.06 | 219,054 |
| 2021-01-06 | $38.10 | $40.42 | $37.70 | $39.57 | $39.57 | 373,553 |
| 2021-01-05 | $40.49 | $40.49 | $36.34 | $37.96 | $37.96 | 582,789 |
| 2021-01-04 | $42.05 | $43.24 | $39.10 | $40.44 | $40.44 | 457,368 |
| 2020-12-31 | $44.07 | $44.11 | $41.20 | $41.56 | $41.56 | 349,720 |
| 2020-12-30 | $42.69 | $44.22 | $42.33 | $43.95 | $43.95 | 252,428 |
| 2020-12-29 | $45.39 | $46.08 | $42.10 | $42.41 | $42.41 | 264,277 |
| 2020-12-28 | $47.41 | $47.99 | $44.87 | $45.09 | $45.09 | 206,714 |
| 2020-12-24 | $49.43 | $49.43 | $46.75 | $46.87 | $46.87 | 84,772 |
| 2020-12-23 | $47.11 | $49.61 | $46.67 | $49.40 | $49.40 | 342,383 |
| 2020-12-22 | $48.01 | $48.87 | $46.05 | $47.29 | $47.29 | 315,676 |
| 2020-12-21 | $46.03 | $48.53 | $46.00 | $48.24 | $48.24 | 374,874 |
| 2020-12-18 | $48.73 | $50.80 | $47.28 | $47.65 | $47.65 | 2,661,845 |
| 2020-12-17 | $45.25 | $49.35 | $45.25 | $48.34 | $48.34 | 366,602 |
| 2020-12-16 | $46.10 | $47.12 | $44.62 | $45.09 | $45.09 | 270,998 |
| 2020-12-15 | $45.03 | $47.39 | $43.52 | $45.72 | $45.72 | 368,354 |
| 2020-12-14 | $50.00 | $50.05 | $42.42 | $43.82 | $43.82 | 1,154,387 |
| 2020-12-11 | $50.43 | $51.37 | $49.07 | $50.06 | $50.06 | 130,872 |
| 2020-12-10 | $50.63 | $52.25 | $50.03 | $50.93 | $50.93 | 209,329 |
| 2020-12-09 | $52.68 | $53.91 | $49.60 | $50.92 | $50.92 | 238,286 |
| 2020-12-08 | $51.43 | $53.98 | $49.06 | $52.00 | $52.00 | 227,791 |
| 2020-12-07 | $52.12 | $54.22 | $47.76 | $49.40 | $49.40 | 386,658 |
| 2020-12-04 | $52.99 | $55.32 | $51.22 | $52.00 | $52.00 | 291,475 |
| 2020-12-03 | $51.61 | $55.70 | $51.61 | $52.59 | $52.59 | 246,468 |
| 2020-12-02 | $52.15 | $53.04 | $51.29 | $51.45 | $51.45 | 251,424 |
| 2020-12-01 | $53.93 | $56.03 | $52.10 | $52.50 | $52.50 | 258,702 |
| 2020-11-30 | $52.29 | $53.71 | $51.44 | $53.31 | $53.31 | 736,522 |
| 2020-11-27 | $54.12 | $54.94 | $51.51 | $52.18 | $52.18 | 115,076 |
| 2020-11-25 | $53.77 | $55.91 | $53.77 | $54.03 | $54.03 | 174,260 |
| 2020-11-24 | $54.03 | $57.59 | $53.06 | $54.00 | $54.00 | 265,418 |
| 2020-11-23 | $53.32 | $54.50 | $52.37 | $53.73 | $53.73 | 204,540 |
| 2020-11-20 | $51.56 | $55.10 | $51.20 | $52.97 | $52.97 | 207,587 |
| 2020-11-19 | $50.12 | $55.73 | $50.12 | $52.50 | $52.50 | 279,756 |
| 2020-11-18 | $54.00 | $54.00 | $50.25 | $50.25 | $50.25 | 264,557 |
| 2020-11-17 | $49.37 | $56.25 | $48.58 | $53.74 | $53.74 | 409,034 |
| 2020-11-16 | $47.69 | $49.89 | $47.69 | $49.62 | $49.62 | 218,101 |
| 2020-11-13 | $47.97 | $49.90 | $43.82 | $47.61 | $47.61 | 292,754 |
| 2020-11-12 | $47.37 | $48.00 | $46.53 | $47.69 | $47.69 | 205,475 |
| 2020-11-11 | $44.28 | $47.74 | $44.07 | $47.35 | $47.35 | 236,274 |
| 2020-11-10 | $42.66 | $43.92 | $41.71 | $43.75 | $43.75 | 142,678 |
| 2020-11-09 | $44.69 | $46.25 | $41.20 | $41.90 | $41.90 | 270,620 |
| 2020-11-06 | $41.45 | $44.31 | $39.88 | $43.67 | $43.67 | 244,682 |
| 2020-11-05 | $39.01 | $42.83 | $38.18 | $41.12 | $41.12 | 241,621 |
| 2020-11-04 | $35.80 | $39.06 | $35.80 | $38.54 | $38.54 | 173,183 |
| 2020-11-03 | $36.44 | $37.32 | $33.50 | $35.51 | $35.51 | 311,471 |
| 2020-11-02 | $37.50 | $38.75 | $33.32 | $35.71 | $35.71 | 411,428 |
| 2020-10-30 | $37.09 | $37.91 | $36.01 | $36.94 | $36.94 | 280,747 |
| 2020-10-29 | $37.62 | $38.55 | $36.45 | $36.96 | $36.96 | 282,788 |
| 2020-10-28 | $38.11 | $38.53 | $37.07 | $37.90 | $37.90 | 105,638 |
| 2020-10-27 | $37.65 | $39.49 | $36.06 | $38.92 | $38.92 | 132,547 |
| 2020-10-26 | $39.41 | $39.71 | $37.22 | $37.56 | $37.56 | 251,660 |
| 2020-10-23 | $40.44 | $41.40 | $38.90 | $39.88 | $39.88 | 123,206 |
| 2020-10-22 | $38.35 | $40.79 | $38.35 | $40.27 | $40.27 | 131,252 |
| 2020-10-21 | $39.14 | $40.02 | $37.76 | $38.28 | $38.28 | 233,465 |
| 2020-10-20 | $41.09 | $41.51 | $38.50 | $38.99 | $38.99 | 205,061 |
| 2020-10-19 | $40.84 | $42.54 | $39.99 | $40.72 | $40.72 | 258,567 |
| 2020-10-16 | $37.41 | $40.81 | $37.16 | $40.57 | $40.57 | 273,722 |
| 2020-10-15 | $37.43 | $38.93 | $35.50 | $37.52 | $37.52 | 161,776 |
| 2020-10-14 | $41.17 | $41.96 | $37.59 | $37.74 | $37.74 | 265,996 |
| 2020-10-13 | $42.25 | $42.87 | $40.67 | $41.36 | $41.36 | 130,483 |
| 2020-10-12 | $42.36 | $42.85 | $41.54 | $42.39 | $42.39 | 126,175 |
| 2020-10-09 | $42.98 | $43.06 | $41.38 | $42.15 | $42.15 | 204,515 |
| 2020-10-08 | $43.92 | $44.66 | $41.75 | $42.98 | $42.98 | 197,338 |
| 2020-10-07 | $43.46 | $44.58 | $42.82 | $43.68 | $43.68 | 155,080 |
| 2020-10-06 | $45.27 | $45.38 | $42.52 | $43.08 | $43.08 | 167,147 |
| 2020-10-05 | $41.32 | $45.47 | $41.32 | $45.15 | $45.15 | 115,348 |
| 2020-10-02 | $43.84 | $43.84 | $39.93 | $41.07 | $41.07 | 205,773 |
| 2020-10-01 | $42.91 | $43.32 | $40.12 | $42.60 | $42.60 | 282,388 |
| 2020-09-30 | $39.83 | $43.78 | $38.66 | $42.59 | $42.59 | 331,950 |
| 2020-09-29 | $37.81 | $41.34 | $36.57 | $39.98 | $39.98 | 378,916 |
| 2020-09-28 | $40.08 | $40.47 | $36.59 | $38.01 | $38.01 | 290,320 |
| 2020-09-25 | $40.00 | $42.72 | $38.19 | $39.40 | $39.40 | 439,357 |
| 2020-09-24 | $41.99 | $43.45 | $39.14 | $40.19 | $40.19 | 375,149 |
| 2020-09-23 | $44.38 | $49.89 | $42.01 | $42.16 | $42.16 | 560,949 |
| 2020-09-22 | $45.50 | $45.50 | $42.39 | $44.68 | $44.68 | 307,741 |
| 2020-09-21 | $42.80 | $48.80 | $42.52 | $45.10 | $45.10 | 653,052 |
| 2020-09-18 | $40.25 | $48.44 | $40.25 | $44.20 | $44.20 | 5,172,356 |
| 2020-09-17 | $38.07 | $40.81 | $37.90 | $40.18 | $40.18 | 381,351 |
| 2020-09-16 | $37.86 | $40.32 | $37.07 | $38.92 | $38.92 | 419,176 |
| 2020-09-15 | $37.02 | $39.91 | $37.02 | $37.85 | $37.85 | 459,006 |
| 2020-09-14 | $35.40 | $39.23 | $35.40 | $36.93 | $36.93 | 638,438 |
| 2020-09-11 | $37.32 | $37.95 | $34.68 | $35.15 | $35.15 | 356,286 |
| 2020-09-10 | $36.09 | $38.61 | $35.91 | $37.30 | $37.30 | 402,855 |
| 2020-09-09 | $35.62 | $37.97 | $35.62 | $36.79 | $36.79 | 217,552 |
| 2020-09-08 | $35.02 | $36.00 | $34.20 | $35.17 | $35.17 | 223,608 |
| 2020-09-04 | $37.33 | $38.09 | $35.32 | $35.33 | $35.33 | 187,970 |
| 2020-09-03 | $36.49 | $38.58 | $35.87 | $36.93 | $36.93 | 222,621 |
| 2020-09-02 | $38.22 | $38.57 | $35.90 | $36.98 | $36.98 | 250,044 |
| 2020-09-01 | $37.14 | $40.86 | $36.86 | $38.23 | $38.23 | 253,581 |
| 2020-08-31 | $39.36 | $42.82 | $38.79 | $40.19 | $40.19 | 321,209 |
| 2020-08-28 | $36.55 | $39.87 | $35.02 | $39.21 | $39.21 | 138,634 |
| 2020-08-27 | $36.02 | $37.72 | $34.90 | $36.33 | $36.33 | 204,745 |
| 2020-08-26 | $37.93 | $39.62 | $36.11 | $36.31 | $36.31 | 238,073 |
| 2020-08-25 | $39.35 | $39.69 | $36.78 | $37.85 | $37.85 | 147,119 |
| 2020-08-24 | $37.73 | $41.46 | $36.35 | $38.92 | $38.92 | 325,186 |
| 2020-08-21 | $36.52 | $38.41 | $35.00 | $37.37 | $37.37 | 183,330 |
| 2020-08-20 | $36.46 | $39.22 | $36.11 | $36.93 | $36.93 | 190,805 |
| 2020-08-19 | $34.57 | $39.97 | $34.50 | $36.53 | $36.53 | 334,173 |
| 2020-08-18 | $33.90 | $36.00 | $33.90 | $34.49 | $34.49 | 272,428 |
| 2020-08-17 | $34.51 | $35.25 | $33.45 | $33.74 | $33.74 | 351,538 |
| 2020-08-14 | $35.70 | $36.70 | $32.56 | $32.81 | $32.81 | 402,411 |
| 2020-08-13 | $38.52 | $38.83 | $35.56 | $36.40 | $36.40 | 256,248 |
| 2020-08-12 | $40.18 | $41.80 | $38.08 | $38.88 | $38.88 | 209,763 |
| 2020-08-11 | $41.50 | $42.50 | $39.85 | $41.20 | $41.20 | 182,521 |
| 2020-08-10 | $40.45 | $42.60 | $39.24 | $41.10 | $41.10 | 129,281 |
| 2020-08-07 | $40.54 | $43.44 | $40.02 | $40.69 | $40.69 | 181,562 |
| 2020-08-06 | $37.48 | $41.73 | $36.66 | $41.02 | $41.02 | 301,012 |
| 2020-08-05 | $36.25 | $39.73 | $35.70 | $37.84 | $37.84 | 258,529 |
| 2020-08-04 | $36.05 | $37.79 | $35.00 | $36.59 | $36.59 | 221,294 |
| 2020-08-03 | $34.86 | $39.60 | $34.75 | $36.65 | $36.65 | 410,461 |
| 2020-07-31 | $34.36 | $36.60 | $34.36 | $35.46 | $35.46 | 383,720 |
| 2020-07-30 | $33.95 | $36.47 | $33.33 | $35.00 | $35.00 | 203,471 |
| 2020-07-29 | $33.77 | $34.95 | $33.77 | $34.40 | $34.40 | 233,120 |
| 2020-07-28 | $34.02 | $34.70 | $33.51 | $33.88 | $33.88 | 327,026 |
| 2020-07-27 | $33.58 | $35.30 | $33.58 | $34.55 | $34.55 | 236,975 |
| 2020-07-24 | $36.20 | $36.41 | $33.19 | $33.20 | $33.20 | 372,846 |
| 2020-07-23 | $39.11 | $39.77 | $34.04 | $36.20 | $36.20 | 679,292 |
| 2020-07-22 | $40.33 | $40.92 | $36.61 | $40.04 | $40.04 | 2,000,335 |
| 2020-07-21 | $42.00 | $46.80 | $41.25 | $41.28 | $41.28 | 752,407 |
| 2020-07-20 | $42.10 | $49.89 | $41.00 | $42.87 | $42.87 | 1,186,837 |
| 2020-07-17 | $33.96 | $44.08 | $33.33 | $43.98 | $43.98 | 961,907 |
| 2020-07-16 | $35.00 | $36.14 | $33.23 | $35.05 | $35.05 | 7,091,857 |
Relay Therapeutics Inc (RLAY) News Headlines
Recent Relay Therapeutics Inc (RLAY) News
Similar Companies to Relay Therapeutics Inc (RLAY) 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 |