Repare Therapeutics Inc (RPTX) Exchange: NASDAQ
Data as of April 26, 2024
$3.65 ($-0.25) -6.41%
Repare Therapeutics Inc - Daily Information
Click for more stock information on Repare Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $3.88 |
| Previous Close | $3.65 |
| High | $3.98 |
| Low | $3.61 |
| Adjusted Open | $3.88 |
| Previous Adjusted Close | $3.65 |
| Adjusted High | $3.98 |
| Adjusted Low | $3.61 |
About Repare Therapeutics Inc (RPTX)
Repare Therapeutics is a leading clinical-stage precision oncology company enabled by its proprietary synthetic lethality approach to the discovery and development of novel therapeutics. The Company utilizes its genome-wide, CRISPR-enabled SNIPRx® platform to systematically discover and develop highly targeted cancer therapies focused on genomic instability, including DNA damage repair. The Company’s pipeline includes its lead product candidate RP-3500, a potential leading ATR inhibitor currently in Phase 1/2 clinical development, its second clinical candidate, RP-6306, a PKMYT1 inhibitor currently in Phase 1 clinical development, a Polθ inhibitor program, as well as eight other early-stage, pre-clinical programs.
Invest in Repare Therapeutics Inc (RPTX)
Historical Stock Data for Repare Therapeutics Inc (RPTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $3.88 | $3.98 | $3.61 | $3.65 | $3.65 | 94,321 |
| 2024-04-11 | $3.97 | $4.00 | $3.81 | $3.90 | $3.90 | 77,431 |
| 2024-04-10 | $3.90 | $4.05 | $3.69 | $3.94 | $3.94 | 151,263 |
| 2024-04-09 | $4.03 | $4.14 | $3.91 | $3.94 | $3.94 | 55,109 |
| 2024-04-08 | $4.00 | $4.14 | $3.93 | $4.04 | $4.04 | 62,682 |
| 2024-04-05 | $3.89 | $4.12 | $3.82 | $3.98 | $3.98 | 97,170 |
| 2024-04-04 | $4.10 | $4.20 | $3.82 | $3.90 | $3.90 | 117,677 |
| 2024-04-03 | $4.37 | $4.42 | $3.99 | $4.11 | $4.11 | 164,547 |
| 2024-04-02 | $4.59 | $4.65 | $4.26 | $4.35 | $4.35 | 109,566 |
| 2024-04-01 | $4.70 | $4.77 | $4.51 | $4.70 | $4.70 | 182,312 |
| 2024-03-28 | $4.63 | $4.88 | $4.35 | $4.71 | $4.71 | 247,681 |
| 2024-03-27 | $4.60 | $4.77 | $4.51 | $4.67 | $4.67 | 116,847 |
| 2024-03-26 | $4.80 | $4.90 | $4.52 | $4.53 | $4.53 | 129,317 |
| 2024-03-25 | $5.03 | $5.03 | $4.71 | $4.76 | $4.76 | 59,621 |
| 2024-03-22 | $5.19 | $5.38 | $4.79 | $4.89 | $4.89 | 72,834 |
| 2024-03-21 | $5.27 | $5.52 | $5.19 | $5.20 | $5.20 | 53,609 |
| 2024-03-20 | $5.25 | $5.36 | $4.99 | $5.27 | $5.27 | 73,778 |
| 2024-03-19 | $5.17 | $5.48 | $5.15 | $5.24 | $5.24 | 64,455 |
| 2024-03-18 | $5.28 | $5.33 | $5.11 | $5.17 | $5.17 | 45,782 |
| 2024-03-15 | $5.26 | $5.66 | $5.26 | $5.29 | $5.29 | 122,669 |
| 2024-03-14 | $5.36 | $5.36 | $5.08 | $5.22 | $5.22 | 58,795 |
| 2024-03-13 | $5.26 | $5.56 | $5.19 | $5.40 | $5.40 | 40,318 |
| 2024-03-12 | $5.32 | $5.42 | $5.08 | $5.25 | $5.25 | 61,536 |
| 2024-03-11 | $5.98 | $6.03 | $5.31 | $5.38 | $5.38 | 74,849 |
| 2024-03-08 | $6.08 | $6.08 | $5.58 | $5.85 | $5.85 | 140,305 |
| 2024-03-07 | $6.06 | $6.33 | $5.86 | $6.00 | $6.00 | 119,714 |
| 2024-03-06 | $6.73 | $6.73 | $5.99 | $6.04 | $6.04 | 122,644 |
| 2024-03-05 | $6.62 | $6.91 | $6.45 | $6.59 | $6.59 | 96,392 |
| 2024-03-04 | $7.28 | $7.28 | $6.60 | $6.62 | $6.62 | 70,881 |
| 2024-03-01 | $6.99 | $7.45 | $6.95 | $7.20 | $7.20 | 115,743 |
| 2024-02-29 | $6.86 | $7.26 | $6.76 | $6.95 | $6.95 | 128,431 |
| 2024-02-28 | $6.48 | $6.76 | $6.38 | $6.60 | $6.60 | 121,037 |
| 2024-02-27 | $6.66 | $6.97 | $6.51 | $6.66 | $6.66 | 121,521 |
| 2024-02-26 | $6.42 | $6.75 | $6.38 | $6.62 | $6.62 | 126,865 |
| 2024-02-23 | $6.32 | $6.39 | $6.13 | $6.34 | $6.34 | 66,976 |
| 2024-02-22 | $6.27 | $6.54 | $6.12 | $6.26 | $6.26 | 99,124 |
| 2024-02-21 | $6.25 | $6.34 | $5.94 | $6.15 | $6.15 | 85,634 |
| 2024-02-20 | $6.51 | $6.76 | $6.26 | $6.28 | $6.28 | 78,689 |
| 2024-02-16 | $6.83 | $6.92 | $6.26 | $6.63 | $6.63 | 169,854 |
| 2024-02-15 | $7.00 | $7.29 | $6.91 | $6.95 | $6.95 | 92,425 |
| 2024-02-14 | $7.30 | $7.49 | $6.73 | $6.81 | $6.81 | 189,835 |
| 2024-02-13 | $7.58 | $7.76 | $7.07 | $7.10 | $7.10 | 481,806 |
| 2024-02-12 | $7.73 | $8.49 | $7.73 | $8.41 | $8.41 | 707,530 |
| 2024-02-09 | $8.07 | $8.12 | $7.57 | $7.73 | $7.73 | 124,931 |
| 2024-02-08 | $8.06 | $8.15 | $7.72 | $7.97 | $7.97 | 106,135 |
| 2024-02-07 | $8.00 | $8.10 | $7.51 | $7.83 | $7.83 | 151,552 |
| 2024-02-06 | $7.63 | $8.44 | $7.63 | $7.99 | $7.99 | 176,455 |
| 2024-02-05 | $7.12 | $7.65 | $7.12 | $7.53 | $7.53 | 95,399 |
| 2024-02-02 | $6.91 | $7.39 | $6.61 | $7.22 | $7.22 | 159,425 |
| 2024-02-01 | $6.55 | $7.23 | $6.24 | $7.07 | $7.07 | 208,236 |
| 2024-01-31 | $6.38 | $6.84 | $6.38 | $6.54 | $6.54 | 141,587 |
| 2024-01-30 | $6.78 | $6.78 | $6.27 | $6.42 | $6.42 | 342,961 |
| 2024-01-29 | $6.54 | $6.88 | $6.06 | $6.74 | $6.74 | 144,750 |
| 2024-01-26 | $6.85 | $7.00 | $6.45 | $6.52 | $6.52 | 117,552 |
| 2024-01-25 | $6.38 | $6.84 | $6.30 | $6.77 | $6.77 | 94,694 |
| 2024-01-24 | $6.42 | $6.65 | $6.30 | $6.33 | $6.33 | 80,130 |
| 2024-01-23 | $6.43 | $6.57 | $6.17 | $6.30 | $6.30 | 93,656 |
| 2024-01-22 | $6.18 | $6.49 | $6.14 | $6.31 | $6.31 | 86,641 |
| 2024-01-19 | $6.16 | $6.28 | $5.91 | $6.14 | $6.14 | 75,031 |
| 2024-01-18 | $6.18 | $6.33 | $5.83 | $6.12 | $6.12 | 79,583 |
| 2024-01-17 | $6.21 | $6.38 | $5.93 | $6.14 | $6.14 | 144,365 |
| 2024-01-16 | $6.56 | $6.61 | $5.72 | $6.40 | $6.40 | 131,156 |
| 2024-01-12 | $7.02 | $7.14 | $6.40 | $6.54 | $6.54 | 170,658 |
| 2024-01-11 | $7.56 | $7.56 | $6.90 | $6.98 | $6.98 | 856,902 |
| 2024-01-10 | $7.31 | $7.49 | $6.92 | $7.46 | $7.46 | 355,219 |
| 2024-01-09 | $7.17 | $7.47 | $6.98 | $7.29 | $7.29 | 217,878 |
| 2024-01-08 | $6.77 | $7.32 | $6.55 | $7.29 | $7.29 | 129,554 |
| 2024-01-05 | $7.01 | $7.04 | $6.62 | $6.73 | $6.73 | 107,389 |
| 2024-01-04 | $6.92 | $7.24 | $6.69 | $7.10 | $7.10 | 123,765 |
| 2024-01-03 | $7.25 | $7.30 | $6.52 | $7.01 | $7.01 | 297,353 |
| 2024-01-02 | $7.30 | $7.67 | $7.10 | $7.29 | $7.29 | 205,822 |
| 2023-12-29 | $7.70 | $7.70 | $7.01 | $7.30 | $7.30 | 273,585 |
| 2023-12-28 | $6.82 | $7.82 | $6.82 | $7.66 | $7.66 | 236,379 |
| 2023-12-27 | $7.57 | $7.69 | $6.92 | $6.99 | $6.99 | 204,952 |
| 2023-12-26 | $6.61 | $7.34 | $6.61 | $7.34 | $7.34 | 157,524 |
| 2023-12-22 | $6.68 | $7.00 | $6.68 | $6.85 | $6.85 | 227,569 |
| 2023-12-21 | $6.54 | $6.79 | $6.38 | $6.55 | $6.55 | 101,723 |
| 2023-12-20 | $6.72 | $7.02 | $6.45 | $6.49 | $6.49 | 121,585 |
| 2023-12-19 | $6.38 | $7.00 | $6.38 | $6.67 | $6.67 | 328,266 |
| 2023-12-18 | $6.64 | $6.90 | $6.40 | $6.44 | $6.44 | 161,159 |
| 2023-12-15 | $6.63 | $6.78 | $6.11 | $6.75 | $6.75 | 733,041 |
| 2023-12-14 | $6.71 | $7.18 | $6.44 | $6.47 | $6.47 | 196,069 |
| 2023-12-13 | $6.30 | $6.58 | $5.85 | $6.56 | $6.56 | 200,663 |
| 2023-12-12 | $6.39 | $6.51 | $5.93 | $6.24 | $6.24 | 322,092 |
| 2023-12-11 | $6.32 | $6.58 | $6.04 | $6.45 | $6.45 | 530,368 |
| 2023-12-08 | $5.71 | $6.53 | $5.48 | $6.35 | $6.35 | 342,621 |
| 2023-12-07 | $5.67 | $6.00 | $5.53 | $5.75 | $5.75 | 234,301 |
| 2023-12-06 | $5.39 | $5.74 | $5.25 | $5.68 | $5.68 | 306,454 |
| 2023-12-05 | $5.33 | $5.46 | $5.03 | $5.34 | $5.34 | 279,226 |
| 2023-12-04 | $5.22 | $5.59 | $5.16 | $5.29 | $5.29 | 277,178 |
| 2023-12-01 | $5.15 | $5.37 | $4.92 | $5.32 | $5.32 | 167,385 |
| 2023-11-30 | $5.32 | $5.61 | $5.11 | $5.15 | $5.15 | 792,571 |
| 2023-11-29 | $4.99 | $5.34 | $4.94 | $5.27 | $5.27 | 369,772 |
| 2023-11-28 | $4.81 | $5.03 | $4.62 | $4.97 | $4.97 | 193,868 |
| 2023-11-27 | $5.07 | $5.07 | $4.74 | $4.82 | $4.82 | 139,249 |
| 2023-11-24 | $4.90 | $5.13 | $4.80 | $5.05 | $5.05 | 112,671 |
| 2023-11-22 | $4.82 | $4.99 | $4.69 | $4.88 | $4.88 | 225,446 |
| 2023-11-21 | $5.04 | $5.09 | $4.72 | $4.76 | $4.76 | 383,233 |
| 2023-11-20 | $5.49 | $5.75 | $4.93 | $5.14 | $5.14 | 682,359 |
| 2023-11-17 | $5.69 | $5.69 | $4.96 | $5.02 | $5.02 | 613,929 |
| 2023-11-16 | $5.21 | $5.63 | $4.83 | $5.56 | $5.56 | 989,094 |
| 2023-11-15 | $4.22 | $5.58 | $4.06 | $5.29 | $5.29 | 2,382,610 |
| 2023-11-14 | $3.93 | $4.17 | $3.79 | $4.08 | $4.08 | 263,020 |
| 2023-11-13 | $3.87 | $3.94 | $3.58 | $3.74 | $3.74 | 148,363 |
| 2023-11-10 | $3.67 | $3.89 | $3.43 | $3.84 | $3.84 | 211,605 |
| 2023-11-09 | $4.02 | $4.03 | $3.60 | $3.67 | $3.67 | 292,902 |
| 2023-11-08 | $4.40 | $4.40 | $4.01 | $4.11 | $4.11 | 278,789 |
| 2023-11-07 | $4.41 | $4.48 | $4.11 | $4.20 | $4.20 | 421,764 |
| 2023-11-06 | $4.16 | $4.63 | $4.01 | $4.37 | $4.37 | 790,232 |
| 2023-11-03 | $3.75 | $4.07 | $3.62 | $3.81 | $3.81 | 384,665 |
| 2023-11-02 | $3.51 | $3.67 | $3.27 | $3.62 | $3.62 | 1,339,069 |
| 2023-11-01 | $3.40 | $3.70 | $3.40 | $3.49 | $3.49 | 595,089 |
| 2023-10-31 | $3.22 | $3.51 | $3.08 | $3.40 | $3.40 | 999,189 |
| 2023-10-30 | $3.35 | $3.56 | $3.19 | $3.22 | $3.22 | 242,920 |
| 2023-10-27 | $3.55 | $3.72 | $3.29 | $3.30 | $3.30 | 269,536 |
| 2023-10-26 | $3.83 | $3.97 | $3.49 | $3.50 | $3.50 | 256,508 |
| 2023-10-25 | $3.93 | $3.98 | $3.65 | $3.71 | $3.71 | 365,594 |
| 2023-10-24 | $3.98 | $4.43 | $3.97 | $3.99 | $3.99 | 509,183 |
| 2023-10-23 | $4.30 | $4.45 | $3.95 | $3.95 | $3.95 | 203,670 |
| 2023-10-20 | $4.54 | $4.74 | $4.32 | $4.35 | $4.35 | 264,269 |
| 2023-10-19 | $4.91 | $4.91 | $4.49 | $4.52 | $4.52 | 155,016 |
| 2023-10-18 | $5.07 | $5.10 | $4.78 | $4.86 | $4.86 | 151,039 |
| 2023-10-17 | $5.02 | $5.56 | $4.89 | $5.14 | $5.14 | 286,350 |
| 2023-10-16 | $5.32 | $5.53 | $5.07 | $5.09 | $5.09 | 424,028 |
| 2023-10-13 | $5.57 | $5.70 | $5.11 | $5.28 | $5.28 | 402,420 |
| 2023-10-12 | $6.67 | $6.67 | $5.57 | $5.60 | $5.60 | 554,028 |
| 2023-10-11 | $7.15 | $7.47 | $6.23 | $6.51 | $6.51 | 255,596 |
| 2023-10-10 | $7.63 | $7.69 | $6.90 | $7.03 | $7.03 | 457,873 |
| 2023-10-09 | $7.78 | $7.90 | $6.78 | $7.64 | $7.64 | 169,537 |
| 2023-10-06 | $8.48 | $8.49 | $7.65 | $7.76 | $7.76 | 195,702 |
| 2023-10-05 | $8.78 | $8.84 | $7.57 | $8.40 | $8.40 | 301,698 |
| 2023-10-04 | $11.25 | $11.25 | $8.77 | $8.87 | $8.87 | 259,706 |
| 2023-10-03 | $11.70 | $12.16 | $11.20 | $11.25 | $11.25 | 84,978 |
| 2023-10-02 | $11.94 | $12.02 | $11.19 | $11.79 | $11.79 | 123,391 |
| 2023-09-29 | $12.43 | $12.43 | $11.44 | $12.08 | $12.08 | 194,784 |
| 2023-09-28 | $12.72 | $12.72 | $12.19 | $12.27 | $12.27 | 72,377 |
| 2023-09-27 | $12.43 | $12.78 | $12.12 | $12.67 | $12.67 | 89,559 |
| 2023-09-26 | $12.67 | $13.17 | $12.39 | $12.45 | $12.45 | 92,294 |
| 2023-09-25 | $12.61 | $12.76 | $12.00 | $12.70 | $12.70 | 310,297 |
| 2023-09-22 | $12.28 | $12.57 | $11.72 | $12.19 | $12.19 | 175,857 |
| 2023-09-21 | $12.78 | $12.90 | $12.25 | $12.33 | $12.33 | 111,648 |
| 2023-09-20 | $12.63 | $13.85 | $12.26 | $13.01 | $13.01 | 326,599 |
| 2023-09-19 | $11.15 | $12.58 | $11.06 | $12.57 | $12.57 | 215,358 |
| 2023-09-18 | $10.23 | $11.20 | $10.16 | $11.20 | $11.20 | 117,836 |
| 2023-09-15 | $10.40 | $10.46 | $9.99 | $10.32 | $10.32 | 103,389 |
| 2023-09-14 | $10.09 | $10.57 | $9.79 | $10.44 | $10.44 | 141,252 |
| 2023-09-13 | $9.35 | $10.11 | $9.35 | $10.10 | $10.10 | 62,909 |
| 2023-09-12 | $9.80 | $10.34 | $9.20 | $9.38 | $9.38 | 147,065 |
| 2023-09-11 | $10.50 | $10.68 | $9.93 | $9.93 | $9.93 | 43,422 |
| 2023-09-08 | $10.00 | $10.60 | $9.86 | $10.50 | $10.50 | 221,966 |
| 2023-09-07 | $9.02 | $9.98 | $9.02 | $9.96 | $9.96 | 69,891 |
| 2023-09-06 | $9.48 | $9.77 | $9.11 | $9.38 | $9.38 | 116,934 |
| 2023-09-05 | $9.63 | $9.93 | $9.29 | $9.54 | $9.54 | 128,461 |
| 2023-09-01 | $9.86 | $10.10 | $9.61 | $9.66 | $9.66 | 46,188 |
| 2023-08-31 | $9.81 | $9.96 | $9.75 | $9.76 | $9.76 | 64,198 |
| 2023-08-30 | $9.79 | $10.23 | $9.79 | $9.83 | $9.83 | 59,521 |
| 2023-08-29 | $10.37 | $10.41 | $9.70 | $9.87 | $9.87 | 102,035 |
| 2023-08-28 | $10.10 | $10.28 | $9.83 | $10.10 | $10.10 | 35,892 |
| 2023-08-25 | $10.14 | $10.40 | $9.81 | $10.10 | $10.10 | 71,394 |
| 2023-08-24 | $10.39 | $10.54 | $9.80 | $10.13 | $10.13 | 43,395 |
| 2023-08-23 | $9.98 | $10.74 | $9.98 | $10.33 | $10.33 | 97,192 |
| 2023-08-22 | $10.30 | $10.48 | $9.87 | $9.97 | $9.97 | 130,298 |
| 2023-08-21 | $10.48 | $10.48 | $10.03 | $10.34 | $10.34 | 189,407 |
| 2023-08-18 | $10.53 | $10.93 | $10.22 | $10.37 | $10.37 | 97,331 |
| 2023-08-17 | $9.75 | $10.66 | $9.63 | $10.58 | $10.58 | 131,436 |
| 2023-08-16 | $9.71 | $9.74 | $9.27 | $9.53 | $9.53 | 49,285 |
| 2023-08-15 | $9.49 | $9.99 | $9.02 | $9.72 | $9.72 | 71,908 |
| 2023-08-14 | $9.69 | $9.70 | $9.31 | $9.50 | $9.50 | 57,514 |
| 2023-08-11 | $9.66 | $10.35 | $9.23 | $9.74 | $9.74 | 177,290 |
| 2023-08-10 | $8.88 | $10.56 | $8.88 | $9.86 | $9.86 | 204,547 |
| 2023-08-09 | $8.26 | $8.60 | $8.06 | $8.42 | $8.42 | 77,554 |
| 2023-08-08 | $8.15 | $8.33 | $8.02 | $8.24 | $8.24 | 73,165 |
| 2023-08-07 | $8.53 | $8.53 | $8.07 | $8.16 | $8.16 | 51,073 |
| 2023-08-04 | $8.58 | $9.29 | $8.45 | $8.45 | $8.45 | 60,108 |
| 2023-08-03 | $8.34 | $8.78 | $8.20 | $8.60 | $8.60 | 68,213 |
| 2023-08-02 | $8.99 | $9.46 | $8.27 | $8.34 | $8.34 | 81,036 |
| 2023-08-01 | $9.18 | $9.41 | $8.94 | $8.98 | $8.98 | 53,467 |
| 2023-07-31 | $9.38 | $9.66 | $9.16 | $9.20 | $9.20 | 157,602 |
| 2023-07-28 | $9.09 | $9.52 | $9.05 | $9.27 | $9.27 | 154,896 |
| 2023-07-27 | $9.84 | $9.84 | $8.89 | $8.94 | $8.94 | 175,376 |
| 2023-07-26 | $10.15 | $10.16 | $9.65 | $9.75 | $9.75 | 66,670 |
| 2023-07-25 | $10.39 | $10.39 | $10.00 | $10.05 | $10.05 | 116,304 |
| 2023-07-24 | $10.70 | $10.74 | $10.16 | $10.42 | $10.42 | 42,895 |
| 2023-07-21 | $10.74 | $10.79 | $10.36 | $10.67 | $10.67 | 52,429 |
| 2023-07-20 | $10.91 | $10.91 | $10.32 | $10.65 | $10.65 | 58,993 |
| 2023-07-19 | $11.25 | $11.72 | $10.84 | $10.97 | $10.97 | 83,312 |
| 2023-07-18 | $10.75 | $11.83 | $10.75 | $11.25 | $11.25 | 73,863 |
| 2023-07-17 | $10.95 | $11.21 | $10.74 | $10.74 | $10.74 | 48,411 |
| 2023-07-14 | $11.03 | $11.03 | $10.68 | $10.88 | $10.88 | 46,666 |
| 2023-07-13 | $11.13 | $11.32 | $10.81 | $11.01 | $11.01 | 54,542 |
| 2023-07-12 | $10.79 | $11.26 | $10.54 | $11.01 | $11.01 | 73,169 |
| 2023-07-11 | $10.71 | $10.71 | $10.42 | $10.63 | $10.63 | 39,141 |
| 2023-07-10 | $10.65 | $10.99 | $10.55 | $10.71 | $10.71 | 165,679 |
| 2023-07-07 | $10.61 | $10.83 | $10.52 | $10.65 | $10.65 | 41,166 |
| 2023-07-06 | $10.61 | $10.78 | $10.55 | $10.62 | $10.62 | 68,977 |
| 2023-07-05 | $10.46 | $10.82 | $10.35 | $10.71 | $10.71 | 87,473 |
| 2023-07-03 | $10.51 | $10.85 | $10.29 | $10.52 | $10.52 | 47,344 |
| 2023-06-30 | $10.81 | $10.85 | $10.28 | $10.58 | $10.58 | 101,344 |
| 2023-06-29 | $11.52 | $11.62 | $10.71 | $10.75 | $10.75 | 132,492 |
| 2023-06-28 | $11.42 | $11.71 | $11.34 | $11.55 | $11.55 | 68,621 |
| 2023-06-27 | $11.36 | $11.68 | $11.30 | $11.43 | $11.43 | 91,244 |
| 2023-06-26 | $11.35 | $11.54 | $11.17 | $11.33 | $11.33 | 55,932 |
| 2023-06-23 | $11.16 | $11.51 | $11.16 | $11.42 | $11.42 | 77,689 |
| 2023-06-22 | $11.58 | $11.76 | $11.12 | $11.24 | $11.24 | 76,123 |
| 2023-06-21 | $12.35 | $12.42 | $11.30 | $11.58 | $11.58 | 270,919 |
| 2023-06-20 | $12.10 | $12.74 | $11.92 | $12.53 | $12.53 | 156,746 |
| 2023-06-16 | $12.35 | $12.50 | $12.10 | $12.13 | $12.13 | 243,470 |
| 2023-06-15 | $12.18 | $12.53 | $12.10 | $12.35 | $12.35 | 69,349 |
| 2023-06-14 | $12.48 | $12.63 | $12.04 | $12.18 | $12.18 | 79,810 |
| 2023-06-13 | $12.00 | $12.55 | $12.00 | $12.42 | $12.42 | 60,743 |
| 2023-06-12 | $12.04 | $13.03 | $11.76 | $11.95 | $11.95 | 115,029 |
| 2023-06-09 | $12.88 | $13.67 | $11.63 | $12.02 | $12.02 | 136,976 |
| 2023-06-08 | $11.72 | $12.17 | $11.54 | $11.92 | $11.92 | 153,564 |
| 2023-06-07 | $11.66 | $12.12 | $11.48 | $11.86 | $11.86 | 143,016 |
| 2023-06-06 | $11.86 | $12.30 | $11.47 | $11.65 | $11.65 | 105,318 |
| 2023-06-05 | $11.36 | $11.79 | $11.12 | $11.75 | $11.75 | 243,969 |
| 2023-06-02 | $10.68 | $11.45 | $10.68 | $11.42 | $11.42 | 134,851 |
| 2023-06-01 | $10.57 | $10.75 | $10.16 | $10.63 | $10.63 | 89,808 |
| 2023-05-31 | $10.47 | $10.70 | $10.23 | $10.61 | $10.61 | 118,823 |
| 2023-05-30 | $10.22 | $10.80 | $10.22 | $10.51 | $10.51 | 157,819 |
| 2023-05-26 | $10.26 | $10.47 | $9.88 | $10.30 | $10.30 | 55,491 |
| 2023-05-25 | $10.39 | $10.43 | $9.88 | $10.19 | $10.19 | 121,145 |
| 2023-05-24 | $10.67 | $10.67 | $9.92 | $10.33 | $10.33 | 78,449 |
| 2023-05-23 | $9.93 | $10.92 | $9.84 | $10.74 | $10.74 | 104,923 |
| 2023-05-22 | $9.41 | $10.02 | $9.41 | $9.86 | $9.86 | 87,800 |
| 2023-05-19 | $9.20 | $9.93 | $9.05 | $9.47 | $9.47 | 81,852 |
| 2023-05-18 | $8.97 | $9.36 | $8.89 | $9.23 | $9.23 | 43,653 |
| 2023-05-17 | $9.35 | $9.66 | $8.82 | $8.97 | $8.97 | 82,777 |
| 2023-05-16 | $9.92 | $9.92 | $9.27 | $9.38 | $9.38 | 88,237 |
| 2023-05-15 | $10.34 | $10.68 | $9.84 | $10.14 | $10.14 | 245,722 |
| 2023-05-12 | $10.12 | $10.33 | $9.94 | $10.32 | $10.32 | 43,930 |
| 2023-05-11 | $10.41 | $10.58 | $9.91 | $10.09 | $10.09 | 56,278 |
| 2023-05-10 | $10.64 | $11.01 | $10.20 | $10.58 | $10.58 | 119,128 |
| 2023-05-09 | $10.34 | $10.62 | $9.97 | $10.53 | $10.53 | 67,362 |
| 2023-05-08 | $10.64 | $10.84 | $10.20 | $10.42 | $10.42 | 89,404 |
| 2023-05-05 | $9.98 | $10.65 | $9.70 | $10.63 | $10.63 | 120,395 |
| 2023-05-04 | $9.60 | $10.02 | $9.58 | $9.91 | $9.91 | 82,266 |
| 2023-05-03 | $9.19 | $9.63 | $8.95 | $9.57 | $9.57 | 118,022 |
| 2023-05-02 | $9.20 | $9.20 | $8.69 | $9.17 | $9.17 | 65,005 |
| 2023-05-01 | $8.97 | $9.46 | $8.97 | $9.21 | $9.21 | 24,111 |
| 2023-04-28 | $9.05 | $9.17 | $8.81 | $8.96 | $8.96 | 65,685 |
| 2023-04-27 | $9.19 | $9.36 | $8.92 | $9.02 | $9.02 | 48,350 |
| 2023-04-26 | $9.26 | $9.36 | $9.06 | $9.22 | $9.22 | 42,902 |
| 2023-04-25 | $9.63 | $9.68 | $8.90 | $9.26 | $9.26 | 109,128 |
| 2023-04-24 | $9.56 | $9.68 | $9.22 | $9.64 | $9.64 | 84,489 |
| 2023-04-21 | $9.43 | $9.71 | $9.32 | $9.57 | $9.57 | 37,603 |
| 2023-04-20 | $9.40 | $9.64 | $9.15 | $9.45 | $9.45 | 125,129 |
| 2023-04-19 | $9.01 | $9.57 | $9.01 | $9.41 | $9.41 | 101,291 |
| 2023-04-18 | $9.54 | $9.66 | $8.95 | $9.10 | $9.10 | 96,771 |
| 2023-04-17 | $9.12 | $10.09 | $8.99 | $9.50 | $9.50 | 118,975 |
| 2023-04-14 | $9.16 | $9.45 | $8.90 | $9.07 | $9.07 | 120,444 |
| 2023-04-13 | $8.71 | $9.42 | $8.71 | $9.20 | $9.20 | 201,758 |
| 2023-04-12 | $8.97 | $8.99 | $8.59 | $8.64 | $8.64 | 88,649 |
| 2023-04-11 | $8.67 | $9.15 | $8.53 | $8.80 | $8.80 | 91,701 |
| 2023-04-10 | $8.79 | $9.28 | $8.63 | $8.63 | $8.63 | 87,830 |
| 2023-04-06 | $8.73 | $9.54 | $8.70 | $9.08 | $9.08 | 112,141 |
| 2023-04-05 | $8.99 | $9.04 | $8.63 | $8.79 | $8.79 | 105,625 |
| 2023-04-04 | $9.78 | $9.78 | $8.75 | $8.99 | $8.99 | 90,086 |
| 2023-04-03 | $10.02 | $10.05 | $9.41 | $9.64 | $9.64 | 145,921 |
| 2023-03-31 | $9.49 | $10.08 | $9.48 | $9.84 | $9.84 | 152,364 |
| 2023-03-30 | $9.74 | $9.76 | $9.30 | $9.45 | $9.45 | 99,991 |
| 2023-03-29 | $9.37 | $9.86 | $9.22 | $9.74 | $9.74 | 66,235 |
| 2023-03-28 | $9.49 | $9.67 | $9.27 | $9.32 | $9.32 | 63,133 |
| 2023-03-27 | $9.95 | $9.95 | $9.48 | $9.60 | $9.60 | 95,276 |
| 2023-03-24 | $9.97 | $10.20 | $9.57 | $9.70 | $9.70 | 78,860 |
| 2023-03-23 | $10.13 | $10.20 | $9.91 | $10.08 | $10.08 | 71,872 |
| 2023-03-22 | $10.65 | $10.65 | $10.05 | $10.07 | $10.07 | 134,704 |
| 2023-03-21 | $10.28 | $10.90 | $10.03 | $10.65 | $10.65 | 231,237 |
| 2023-03-20 | $9.81 | $10.30 | $9.56 | $10.19 | $10.19 | 129,246 |
| 2023-03-17 | $10.14 | $10.28 | $9.65 | $9.80 | $9.80 | 98,440 |
| 2023-03-16 | $9.93 | $10.26 | $9.56 | $10.16 | $10.16 | 85,533 |
| 2023-03-15 | $10.03 | $10.15 | $9.56 | $9.94 | $9.94 | 122,627 |
| 2023-03-14 | $10.39 | $10.40 | $9.96 | $10.33 | $10.33 | 75,396 |
| 2023-03-13 | $9.67 | $10.40 | $9.55 | $10.23 | $10.23 | 78,004 |
| 2023-03-10 | $10.20 | $10.22 | $9.52 | $9.75 | $9.75 | 120,250 |
| 2023-03-09 | $10.47 | $10.53 | $10.16 | $10.27 | $10.27 | 77,872 |
| 2023-03-08 | $10.36 | $10.72 | $10.30 | $10.50 | $10.50 | 107,433 |
| 2023-03-07 | $10.25 | $10.39 | $10.08 | $10.34 | $10.34 | 77,447 |
| 2023-03-06 | $10.61 | $10.76 | $10.18 | $10.28 | $10.28 | 113,164 |
| 2023-03-03 | $10.28 | $10.66 | $10.17 | $10.56 | $10.56 | 91,213 |
| 2023-03-02 | $10.61 | $10.85 | $10.19 | $10.27 | $10.27 | 82,972 |
| 2023-03-01 | $10.45 | $11.36 | $10.31 | $10.76 | $10.76 | 181,635 |
| 2023-02-28 | $10.50 | $10.63 | $9.85 | $10.25 | $10.25 | 191,606 |
| 2023-02-27 | $10.12 | $10.70 | $10.12 | $10.55 | $10.55 | 87,880 |
| 2023-02-24 | $10.22 | $10.46 | $10.12 | $10.21 | $10.21 | 101,126 |
| 2023-02-23 | $10.68 | $10.68 | $10.26 | $10.43 | $10.43 | 90,462 |
| 2023-02-22 | $10.85 | $11.20 | $10.40 | $10.61 | $10.61 | 98,949 |
| 2023-02-21 | $11.36 | $11.50 | $10.76 | $10.87 | $10.87 | 128,551 |
| 2023-02-17 | $10.96 | $11.50 | $10.73 | $11.50 | $11.50 | 118,311 |
| 2023-02-16 | $11.39 | $11.53 | $10.94 | $11.01 | $11.01 | 156,099 |
| 2023-02-15 | $11.80 | $11.90 | $11.10 | $11.53 | $11.53 | 157,217 |
| 2023-02-14 | $11.79 | $12.36 | $11.64 | $11.91 | $11.91 | 113,182 |
| 2023-02-13 | $12.22 | $12.22 | $11.33 | $11.77 | $11.77 | 167,741 |
| 2023-02-10 | $12.37 | $12.50 | $12.12 | $12.16 | $12.16 | 250,006 |
| 2023-02-09 | $12.80 | $13.69 | $12.33 | $12.40 | $12.40 | 359,782 |
| 2023-02-08 | $12.84 | $13.01 | $12.44 | $12.45 | $12.45 | 154,702 |
| 2023-02-07 | $12.54 | $12.83 | $12.36 | $12.83 | $12.83 | 84,955 |
| 2023-02-06 | $12.27 | $13.16 | $12.15 | $12.61 | $12.61 | 150,291 |
| 2023-02-03 | $12.23 | $12.61 | $12.02 | $12.36 | $12.36 | 285,651 |
| 2023-02-02 | $12.71 | $13.42 | $12.42 | $13.14 | $13.14 | 218,429 |
| 2023-02-01 | $12.36 | $12.69 | $12.09 | $12.60 | $12.60 | 99,741 |
| 2023-01-31 | $12.25 | $12.73 | $12.16 | $12.36 | $12.36 | 102,398 |
| 2023-01-30 | $12.27 | $12.91 | $12.06 | $12.25 | $12.25 | 166,401 |
| 2023-01-27 | $12.48 | $12.80 | $12.24 | $12.43 | $12.43 | 108,002 |
| 2023-01-26 | $12.73 | $12.73 | $12.07 | $12.46 | $12.46 | 142,251 |
| 2023-01-25 | $12.21 | $12.75 | $12.14 | $12.67 | $12.67 | 125,021 |
| 2023-01-24 | $12.29 | $12.52 | $12.20 | $12.51 | $12.51 | 88,138 |
| 2023-01-23 | $11.86 | $12.38 | $11.68 | $12.36 | $12.36 | 97,380 |
| 2023-01-20 | $12.05 | $12.15 | $11.57 | $11.82 | $11.82 | 141,331 |
| 2023-01-19 | $12.19 | $12.23 | $11.73 | $12.05 | $12.05 | 194,922 |
| 2023-01-18 | $12.61 | $13.34 | $12.05 | $12.21 | $12.21 | 156,406 |
| 2023-01-17 | $12.77 | $13.20 | $12.54 | $12.61 | $12.61 | 96,418 |
| 2023-01-13 | $13.07 | $13.32 | $12.58 | $12.85 | $12.85 | 122,778 |
| 2023-01-12 | $12.34 | $13.26 | $11.68 | $13.18 | $13.18 | 158,645 |
| 2023-01-11 | $12.84 | $13.49 | $12.17 | $12.28 | $12.28 | 119,010 |
| 2023-01-10 | $13.42 | $13.98 | $12.82 | $13.33 | $13.33 | 117,362 |
| 2023-01-09 | $14.22 | $14.57 | $13.46 | $13.46 | $13.46 | 73,467 |
| 2023-01-06 | $15.10 | $15.10 | $13.52 | $14.25 | $14.25 | 156,502 |
| 2023-01-05 | $15.03 | $15.27 | $14.52 | $14.55 | $14.55 | 97,378 |
| 2023-01-04 | $13.55 | $15.21 | $13.45 | $15.06 | $15.06 | 261,933 |
| 2023-01-03 | $14.85 | $15.28 | $13.53 | $13.53 | $13.53 | 314,115 |
| 2022-12-30 | $14.93 | $15.38 | $14.39 | $14.71 | $14.71 | 289,705 |
| 2022-12-29 | $14.51 | $15.26 | $14.35 | $15.11 | $15.11 | 206,402 |
| 2022-12-28 | $14.25 | $14.79 | $13.82 | $14.38 | $14.38 | 211,642 |
| 2022-12-27 | $14.45 | $14.59 | $13.92 | $14.25 | $14.25 | 242,672 |
| 2022-12-23 | $14.65 | $14.85 | $14.26 | $14.54 | $14.54 | 81,993 |
| 2022-12-22 | $14.79 | $14.85 | $14.23 | $14.80 | $14.80 | 151,640 |
| 2022-12-21 | $14.86 | $15.31 | $14.62 | $14.95 | $14.95 | 154,351 |
| 2022-12-20 | $14.73 | $14.91 | $14.20 | $14.78 | $14.78 | 181,705 |
| 2022-12-19 | $15.40 | $15.44 | $14.02 | $14.80 | $14.80 | 373,993 |
| 2022-12-16 | $14.85 | $15.82 | $14.42 | $15.34 | $15.34 | 139,265 |
| 2022-12-15 | $14.64 | $15.43 | $14.43 | $14.93 | $14.93 | 103,331 |
| 2022-12-14 | $15.35 | $15.40 | $14.44 | $14.86 | $14.86 | 132,358 |
| 2022-12-13 | $16.11 | $16.42 | $14.87 | $15.45 | $15.45 | 227,254 |
| 2022-12-12 | $15.76 | $16.00 | $15.27 | $15.61 | $15.61 | 191,145 |
| 2022-12-09 | $16.41 | $16.94 | $15.72 | $15.72 | $15.72 | 488,381 |
| 2022-12-08 | $16.75 | $16.90 | $16.13 | $16.50 | $16.50 | 149,829 |
| 2022-12-07 | $16.22 | $16.90 | $15.88 | $16.53 | $16.53 | 170,182 |
| 2022-12-06 | $16.43 | $16.72 | $15.98 | $16.27 | $16.27 | 72,798 |
| 2022-12-05 | $17.23 | $17.82 | $16.14 | $16.49 | $16.49 | 384,996 |
| 2022-12-02 | $16.03 | $17.48 | $15.92 | $17.32 | $17.32 | 110,641 |
| 2022-12-01 | $16.07 | $16.84 | $15.59 | $16.21 | $16.21 | 88,204 |
| 2022-11-30 | $15.43 | $16.11 | $14.86 | $16.03 | $16.03 | 141,962 |
| 2022-11-29 | $15.29 | $16.02 | $15.08 | $15.27 | $15.27 | 118,253 |
| 2022-11-28 | $16.11 | $16.53 | $14.76 | $15.32 | $15.32 | 207,785 |
| 2022-11-25 | $15.69 | $16.21 | $14.83 | $16.06 | $16.06 | 78,938 |
| 2022-11-23 | $17.27 | $17.40 | $15.40 | $15.86 | $15.86 | 186,230 |
| 2022-11-22 | $17.37 | $17.57 | $16.62 | $17.16 | $17.16 | 165,428 |
| 2022-11-21 | $17.86 | $17.95 | $16.96 | $17.28 | $17.28 | 159,214 |
| 2022-11-18 | $17.99 | $18.68 | $17.35 | $18.13 | $18.13 | 265,110 |
| 2022-11-17 | $16.76 | $17.82 | $16.46 | $17.73 | $17.73 | 262,805 |
| 2022-11-16 | $16.98 | $17.77 | $16.47 | $17.00 | $17.00 | 336,865 |
| 2022-11-15 | $17.95 | $18.10 | $16.59 | $17.11 | $17.11 | 286,998 |
| 2022-11-14 | $16.42 | $17.85 | $16.31 | $17.40 | $17.40 | 694,975 |
| 2022-11-11 | $16.12 | $17.19 | $16.00 | $16.25 | $16.25 | 327,791 |
| 2022-11-10 | $16.01 | $17.13 | $15.40 | $15.94 | $15.94 | 233,378 |
| 2022-11-09 | $14.67 | $14.95 | $13.88 | $14.60 | $14.60 | 124,923 |
| 2022-11-08 | $14.34 | $15.26 | $14.01 | $14.80 | $14.80 | 70,600 |
| 2022-11-07 | $14.38 | $14.38 | $13.87 | $14.21 | $14.21 | 92,197 |
| 2022-11-04 | $14.77 | $14.85 | $13.75 | $14.36 | $14.36 | 78,582 |
| 2022-11-03 | $14.59 | $15.01 | $14.07 | $14.62 | $14.62 | 75,996 |
| 2022-11-02 | $15.37 | $15.82 | $14.81 | $14.81 | $14.81 | 90,088 |
| 2022-11-01 | $15.18 | $15.93 | $15.00 | $15.43 | $15.43 | 101,975 |
| 2022-10-31 | $15.51 | $15.52 | $14.87 | $15.06 | $15.06 | 126,414 |
| 2022-10-28 | $14.65 | $15.62 | $14.61 | $15.61 | $15.61 | 107,111 |
| 2022-10-27 | $14.88 | $14.91 | $14.49 | $14.64 | $14.64 | 140,173 |
| 2022-10-26 | $13.47 | $14.96 | $13.47 | $14.81 | $14.81 | 162,070 |
| 2022-10-25 | $13.61 | $14.05 | $13.02 | $13.56 | $13.56 | 57,462 |
| 2022-10-24 | $13.38 | $13.70 | $12.87 | $13.48 | $13.48 | 113,037 |
| 2022-10-21 | $12.94 | $13.50 | $12.58 | $13.27 | $13.27 | 153,671 |
| 2022-10-20 | $12.79 | $13.68 | $12.59 | $12.87 | $12.87 | 143,471 |
| 2022-10-19 | $13.52 | $13.54 | $12.67 | $12.80 | $12.80 | 84,422 |
| 2022-10-18 | $13.64 | $13.94 | $13.19 | $13.63 | $13.63 | 66,015 |
| 2022-10-17 | $13.39 | $13.99 | $13.33 | $13.52 | $13.52 | 94,056 |
| 2022-10-14 | $12.85 | $13.48 | $12.19 | $13.35 | $13.35 | 100,245 |
| 2022-10-13 | $12.31 | $12.84 | $11.81 | $12.65 | $12.65 | 123,492 |
| 2022-10-12 | $12.86 | $13.58 | $12.39 | $12.67 | $12.67 | 53,711 |
| 2022-10-11 | $12.40 | $13.11 | $12.02 | $12.86 | $12.86 | 58,838 |
| 2022-10-10 | $13.11 | $13.37 | $12.46 | $12.50 | $12.50 | 89,355 |
| 2022-10-07 | $13.15 | $13.17 | $12.66 | $13.07 | $13.07 | 93,953 |
| 2022-10-06 | $13.32 | $13.56 | $12.97 | $13.30 | $13.30 | 50,466 |
| 2022-10-05 | $13.60 | $13.60 | $12.92 | $13.50 | $13.50 | 83,757 |
| 2022-10-04 | $12.82 | $13.91 | $12.55 | $13.78 | $13.78 | 168,362 |
| 2022-10-03 | $12.30 | $12.63 | $11.91 | $12.55 | $12.55 | 60,460 |
| 2022-09-30 | $11.88 | $12.80 | $11.88 | $12.13 | $12.13 | 66,958 |
| 2022-09-29 | $12.16 | $12.35 | $11.64 | $12.02 | $12.02 | 158,730 |
| 2022-09-28 | $12.00 | $12.74 | $11.90 | $12.34 | $12.34 | 121,836 |
| 2022-09-27 | $11.91 | $12.13 | $11.54 | $11.90 | $11.90 | 115,689 |
| 2022-09-26 | $11.89 | $12.16 | $11.64 | $11.73 | $11.73 | 77,386 |
| 2022-09-23 | $11.50 | $12.17 | $11.01 | $12.00 | $12.00 | 102,485 |
| 2022-09-22 | $12.05 | $12.31 | $11.23 | $11.65 | $11.65 | 183,865 |
| 2022-09-21 | $12.32 | $12.72 | $11.91 | $12.16 | $12.16 | 91,906 |
| 2022-09-20 | $12.01 | $12.75 | $11.88 | $12.29 | $12.29 | 82,366 |
| 2022-09-19 | $12.26 | $12.40 | $11.88 | $12.17 | $12.17 | 69,544 |
| 2022-09-16 | $12.70 | $12.82 | $12.03 | $12.52 | $12.52 | 227,856 |
| 2022-09-15 | $13.05 | $13.47 | $12.87 | $13.08 | $13.08 | 60,984 |
| 2022-09-14 | $12.99 | $13.27 | $12.57 | $13.22 | $13.22 | 73,309 |
| 2022-09-13 | $13.09 | $13.97 | $12.50 | $13.10 | $13.10 | 96,009 |
| 2022-09-12 | $12.81 | $13.49 | $12.47 | $13.45 | $13.45 | 82,941 |
| 2022-09-09 | $13.22 | $13.32 | $12.75 | $12.75 | $12.75 | 61,390 |
| 2022-09-08 | $12.41 | $13.06 | $12.07 | $13.03 | $13.03 | 74,538 |
| 2022-09-07 | $11.95 | $12.86 | $11.95 | $12.61 | $12.61 | 77,519 |
| 2022-09-06 | $12.42 | $12.54 | $11.78 | $11.99 | $11.99 | 122,441 |
| 2022-09-02 | $12.66 | $13.18 | $12.25 | $12.54 | $12.54 | 156,980 |
| 2022-09-01 | $11.81 | $12.60 | $11.43 | $12.55 | $12.55 | 196,092 |
| 2022-08-31 | $11.82 | $12.00 | $11.30 | $11.92 | $11.92 | 132,275 |
| 2022-08-30 | $12.15 | $12.15 | $11.40 | $11.57 | $11.57 | 151,019 |
| 2022-08-29 | $11.82 | $12.25 | $11.49 | $11.86 | $11.86 | 118,217 |
| 2022-08-26 | $12.58 | $12.58 | $11.76 | $12.04 | $12.04 | 118,366 |
| 2022-08-25 | $12.70 | $12.99 | $12.41 | $12.59 | $12.59 | 77,359 |
| 2022-08-24 | $11.81 | $12.71 | $11.81 | $12.61 | $12.61 | 170,836 |
| 2022-08-23 | $11.97 | $12.26 | $11.82 | $11.93 | $11.93 | 147,304 |
| 2022-08-22 | $12.37 | $12.51 | $12.00 | $12.09 | $12.09 | 107,842 |
| 2022-08-19 | $12.15 | $12.50 | $11.82 | $12.40 | $12.40 | 303,886 |
| 2022-08-18 | $12.07 | $12.27 | $11.51 | $12.27 | $12.27 | 98,785 |
| 2022-08-17 | $11.58 | $12.36 | $11.42 | $12.23 | $12.23 | 250,719 |
| 2022-08-16 | $12.27 | $12.27 | $11.70 | $11.79 | $11.79 | 187,651 |
| 2022-08-15 | $11.94 | $12.35 | $11.54 | $12.25 | $12.25 | 123,350 |
| 2022-08-12 | $12.23 | $12.31 | $11.60 | $11.93 | $11.93 | 465,769 |
| 2022-08-11 | $12.78 | $13.01 | $11.95 | $12.21 | $12.21 | 198,061 |
| 2022-08-10 | $12.41 | $12.78 | $11.73 | $12.73 | $12.73 | 284,206 |
| 2022-08-09 | $13.05 | $13.07 | $11.82 | $11.93 | $11.93 | 135,597 |
| 2022-08-08 | $12.55 | $14.15 | $12.45 | $13.08 | $13.08 | 395,427 |
| 2022-08-05 | $13.08 | $13.08 | $10.80 | $12.53 | $12.53 | 520,706 |
| 2022-08-04 | $12.62 | $13.26 | $12.62 | $13.13 | $13.13 | 156,952 |
| 2022-08-03 | $12.26 | $13.06 | $12.10 | $12.50 | $12.50 | 170,239 |
| 2022-08-02 | $11.67 | $12.07 | $11.40 | $11.88 | $11.88 | 238,413 |
| 2022-08-01 | $12.50 | $12.66 | $11.63 | $11.70 | $11.70 | 190,264 |
| 2022-07-29 | $12.78 | $12.78 | $12.15 | $12.64 | $12.64 | 365,571 |
| 2022-07-28 | $12.87 | $12.87 | $12.30 | $12.68 | $12.68 | 144,308 |
| 2022-07-27 | $12.96 | $13.03 | $12.41 | $12.84 | $12.84 | 138,051 |
| 2022-07-26 | $12.52 | $13.05 | $12.17 | $12.82 | $12.82 | 227,074 |
| 2022-07-25 | $12.91 | $13.19 | $12.51 | $12.60 | $12.60 | 159,942 |
| 2022-07-22 | $13.93 | $13.93 | $12.90 | $12.96 | $12.96 | 289,240 |
| 2022-07-21 | $14.68 | $15.18 | $13.84 | $13.99 | $13.99 | 100,013 |
| 2022-07-20 | $14.37 | $15.40 | $14.37 | $14.86 | $14.86 | 111,339 |
| 2022-07-19 | $13.51 | $14.35 | $13.25 | $14.33 | $14.33 | 124,393 |
| 2022-07-18 | $14.96 | $14.96 | $13.41 | $13.46 | $13.46 | 160,914 |
| 2022-07-15 | $14.70 | $15.30 | $13.85 | $14.57 | $14.57 | 146,948 |
| 2022-07-14 | $15.11 | $15.15 | $14.63 | $14.68 | $14.68 | 71,889 |
| 2022-07-13 | $14.78 | $16.12 | $14.71 | $15.18 | $15.18 | 133,192 |
| 2022-07-12 | $14.53 | $15.34 | $13.87 | $15.17 | $15.17 | 178,491 |
| 2022-07-11 | $15.29 | $15.29 | $14.38 | $14.51 | $14.51 | 85,104 |
| 2022-07-08 | $15.62 | $15.86 | $14.87 | $15.35 | $15.35 | 140,949 |
| 2022-07-07 | $15.38 | $16.24 | $15.00 | $15.59 | $15.59 | 330,502 |
| 2022-07-06 | $14.40 | $15.39 | $14.07 | $15.04 | $15.04 | 260,538 |
| 2022-07-05 | $13.81 | $14.30 | $13.10 | $14.21 | $14.21 | 351,519 |
| 2022-07-01 | $13.95 | $14.08 | $13.44 | $13.94 | $13.94 | 116,502 |
| 2022-06-30 | $13.47 | $14.00 | $13.11 | $13.99 | $13.99 | 105,343 |
| 2022-06-29 | $13.69 | $13.87 | $13.20 | $13.61 | $13.61 | 58,125 |
| 2022-06-28 | $14.71 | $14.90 | $13.24 | $13.73 | $13.73 | 195,239 |
| 2022-06-27 | $14.77 | $15.10 | $14.29 | $14.77 | $14.77 | 181,174 |
| 2022-06-24 | $14.65 | $14.89 | $13.70 | $14.84 | $14.84 | 298,724 |
| 2022-06-23 | $13.58 | $14.68 | $13.58 | $14.61 | $14.61 | 112,995 |
| 2022-06-22 | $13.35 | $14.47 | $13.10 | $13.78 | $13.78 | 273,931 |
| 2022-06-21 | $13.47 | $14.24 | $13.47 | $13.69 | $13.69 | 263,400 |
| 2022-06-17 | $13.18 | $14.33 | $12.79 | $13.27 | $13.27 | 692,672 |
| 2022-06-16 | $13.41 | $13.58 | $12.54 | $12.95 | $12.95 | 315,366 |
| 2022-06-15 | $13.71 | $14.23 | $13.24 | $13.47 | $13.47 | 332,318 |
| 2022-06-14 | $13.68 | $13.74 | $12.82 | $13.67 | $13.67 | 343,607 |
| 2022-06-13 | $13.26 | $13.64 | $12.56 | $13.53 | $13.53 | 401,762 |
| 2022-06-10 | $14.22 | $14.39 | $13.41 | $13.79 | $13.79 | 280,175 |
| 2022-06-09 | $14.15 | $14.90 | $13.88 | $14.53 | $14.53 | 284,534 |
| 2022-06-08 | $14.45 | $15.11 | $14.02 | $14.36 | $14.36 | 443,072 |
| 2022-06-07 | $14.12 | $15.07 | $13.67 | $14.66 | $14.66 | 943,699 |
| 2022-06-06 | $13.17 | $14.34 | $12.58 | $14.10 | $14.10 | 1,001,817 |
| 2022-06-03 | $12.35 | $13.29 | $11.99 | $13.13 | $13.13 | 3,219,546 |
| 2022-06-02 | $10.97 | $13.70 | $10.68 | $12.67 | $12.67 | 36,055,348 |
| 2022-06-01 | $9.30 | $9.41 | $8.56 | $8.75 | $8.75 | 251,593 |
| 2022-05-31 | $8.84 | $9.40 | $8.31 | $9.18 | $9.18 | 216,469 |
| 2022-05-27 | $8.76 | $9.17 | $8.47 | $8.93 | $8.93 | 119,103 |
| 2022-05-26 | $8.94 | $9.32 | $8.62 | $8.71 | $8.71 | 109,663 |
| 2022-05-25 | $8.71 | $9.50 | $8.66 | $8.96 | $8.96 | 70,164 |
| 2022-05-24 | $9.10 | $9.24 | $8.58 | $8.84 | $8.84 | 54,751 |
| 2022-05-23 | $8.73 | $9.95 | $8.56 | $9.32 | $9.32 | 194,563 |
| 2022-05-20 | $8.68 | $8.78 | $8.07 | $8.45 | $8.45 | 101,771 |
| 2022-05-19 | $8.86 | $9.24 | $8.54 | $8.57 | $8.57 | 63,233 |
| 2022-05-18 | $8.82 | $8.99 | $8.33 | $8.86 | $8.86 | 646,129 |
| 2022-05-17 | $8.73 | $9.15 | $8.61 | $9.06 | $9.06 | 94,586 |
| 2022-05-16 | $8.76 | $9.09 | $8.42 | $8.59 | $8.59 | 94,843 |
| 2022-05-13 | $9.24 | $9.76 | $8.68 | $8.76 | $8.76 | 225,549 |
| 2022-05-12 | $8.89 | $9.54 | $8.75 | $8.95 | $8.95 | 191,123 |
| 2022-05-11 | $9.65 | $10.15 | $8.82 | $9.25 | $9.25 | 243,912 |
| 2022-05-10 | $10.08 | $11.01 | $9.56 | $9.78 | $9.78 | 336,212 |
| 2022-05-09 | $10.25 | $11.10 | $9.60 | $9.65 | $9.65 | 236,150 |
| 2022-05-06 | $10.82 | $11.47 | $10.05 | $10.56 | $10.56 | 186,328 |
| 2022-05-05 | $11.33 | $11.87 | $10.70 | $10.84 | $10.84 | 449,364 |
| 2022-05-04 | $11.54 | $12.08 | $10.87 | $11.63 | $11.63 | 144,421 |
| 2022-05-03 | $11.60 | $12.36 | $11.00 | $11.54 | $11.54 | 144,529 |
| 2022-05-02 | $11.00 | $11.98 | $10.84 | $11.55 | $11.55 | 190,089 |
| 2022-04-29 | $11.29 | $11.47 | $11.00 | $11.00 | $11.00 | 119,399 |
| 2022-04-28 | $11.32 | $12.08 | $10.90 | $11.34 | $11.34 | 150,442 |
| 2022-04-27 | $11.78 | $12.05 | $11.18 | $11.24 | $11.24 | 110,201 |
| 2022-04-26 | $12.81 | $13.05 | $11.45 | $11.60 | $11.60 | 241,289 |
| 2022-04-25 | $11.68 | $13.05 | $11.48 | $12.94 | $12.94 | 106,949 |
| 2022-04-22 | $11.66 | $12.18 | $11.17 | $11.68 | $11.68 | 142,733 |
| 2022-04-21 | $12.06 | $12.14 | $11.71 | $11.75 | $11.75 | 326,875 |
| 2022-04-20 | $11.87 | $12.06 | $11.45 | $11.90 | $11.90 | 109,034 |
| 2022-04-19 | $11.00 | $11.79 | $10.99 | $11.73 | $11.73 | 101,657 |
| 2022-04-18 | $11.39 | $11.84 | $10.79 | $11.00 | $11.00 | 195,165 |
| 2022-04-14 | $12.30 | $12.30 | $11.17 | $11.47 | $11.47 | 81,855 |
| 2022-04-13 | $11.33 | $12.57 | $11.32 | $12.23 | $12.23 | 246,007 |
| 2022-04-12 | $9.64 | $11.88 | $9.59 | $11.31 | $11.31 | 588,409 |
| 2022-04-11 | $11.25 | $11.67 | $9.86 | $10.37 | $10.37 | 360,499 |
| 2022-04-08 | $13.66 | $13.96 | $11.23 | $11.24 | $11.24 | 264,083 |
| 2022-04-07 | $13.75 | $14.84 | $13.65 | $13.82 | $13.82 | 95,455 |
| 2022-04-06 | $14.07 | $14.25 | $13.33 | $14.13 | $14.13 | 125,356 |
| 2022-04-05 | $14.74 | $15.15 | $13.75 | $14.23 | $14.23 | 120,151 |
| 2022-04-04 | $14.67 | $15.16 | $14.50 | $14.74 | $14.74 | 145,998 |
| 2022-04-01 | $14.43 | $14.81 | $14.21 | $14.50 | $14.50 | 133,640 |
| 2022-03-31 | $14.59 | $15.52 | $14.21 | $14.24 | $14.24 | 150,182 |
| 2022-03-30 | $14.06 | $15.05 | $13.82 | $14.40 | $14.40 | 226,514 |
| 2022-03-29 | $13.14 | $14.89 | $13.14 | $14.13 | $14.13 | 142,030 |
| 2022-03-28 | $13.26 | $13.38 | $12.03 | $12.99 | $12.99 | 125,660 |
| 2022-03-25 | $13.65 | $13.81 | $12.81 | $13.16 | $13.16 | 45,619 |
| 2022-03-24 | $14.52 | $14.52 | $13.59 | $13.66 | $13.66 | 70,001 |
| 2022-03-23 | $14.31 | $15.06 | $14.00 | $14.34 | $14.34 | 53,714 |
| 2022-03-22 | $13.77 | $14.63 | $13.77 | $14.45 | $14.45 | 43,638 |
| 2022-03-21 | $13.81 | $14.48 | $13.56 | $13.67 | $13.67 | 95,687 |
| 2022-03-18 | $13.20 | $14.38 | $13.20 | $13.98 | $13.98 | 73,958 |
| 2022-03-17 | $13.19 | $13.77 | $12.75 | $13.38 | $13.38 | 113,092 |
| 2022-03-16 | $12.32 | $12.93 | $12.05 | $12.81 | $12.81 | 52,197 |
| 2022-03-15 | $11.30 | $12.42 | $11.30 | $12.12 | $12.12 | 144,421 |
| 2022-03-14 | $13.31 | $13.31 | $11.01 | $11.38 | $11.38 | 251,024 |
| 2022-03-11 | $13.68 | $13.80 | $12.18 | $12.21 | $12.21 | 214,208 |
| 2022-03-10 | $13.34 | $13.56 | $13.04 | $13.52 | $13.52 | 76,465 |
| 2022-03-09 | $14.30 | $14.30 | $13.20 | $13.46 | $13.46 | 200,872 |
| 2022-03-08 | $14.19 | $14.52 | $13.71 | $13.77 | $13.77 | 120,824 |
| 2022-03-07 | $14.13 | $14.84 | $14.08 | $14.35 | $14.35 | 102,993 |
| 2022-03-04 | $14.86 | $15.45 | $14.26 | $14.42 | $14.42 | 61,896 |
| 2022-03-03 | $16.29 | $16.29 | $14.77 | $14.97 | $14.97 | 133,388 |
| 2022-03-02 | $16.36 | $16.54 | $15.17 | $16.13 | $16.13 | 83,255 |
| 2022-03-01 | $16.02 | $16.43 | $15.77 | $16.06 | $16.06 | 141,175 |
| 2022-02-28 | $15.25 | $16.10 | $15.06 | $16.07 | $16.07 | 153,616 |
| 2022-02-25 | $15.47 | $15.50 | $14.75 | $15.37 | $15.37 | 95,465 |
| 2022-02-24 | $14.18 | $15.71 | $14.18 | $15.34 | $15.34 | 124,881 |
| 2022-02-23 | $15.03 | $15.63 | $14.66 | $14.83 | $14.83 | 216,453 |
| 2022-02-22 | $14.73 | $15.30 | $14.60 | $14.85 | $14.85 | 289,884 |
| 2022-02-18 | $15.12 | $15.38 | $14.70 | $14.88 | $14.88 | 117,341 |
| 2022-02-17 | $14.56 | $15.44 | $14.30 | $15.19 | $15.19 | 167,641 |
| 2022-02-16 | $14.82 | $15.03 | $14.60 | $14.75 | $14.75 | 179,054 |
| 2022-02-15 | $14.23 | $15.12 | $14.12 | $14.95 | $14.95 | 213,593 |
| 2022-02-14 | $14.52 | $15.13 | $13.74 | $13.99 | $13.99 | 316,319 |
| 2022-02-11 | $15.13 | $15.83 | $14.15 | $14.57 | $14.57 | 230,243 |
| 2022-02-10 | $15.09 | $16.38 | $14.48 | $15.12 | $15.12 | 193,029 |
| 2022-02-09 | $15.00 | $15.86 | $15.00 | $15.58 | $15.58 | 125,407 |
| 2022-02-08 | $14.90 | $15.38 | $14.48 | $14.91 | $14.91 | 89,949 |
| 2022-02-07 | $14.60 | $15.27 | $14.60 | $15.00 | $15.00 | 127,844 |
| 2022-02-04 | $15.17 | $15.27 | $14.19 | $14.60 | $14.60 | 183,164 |
| 2022-02-03 | $14.98 | $16.06 | $14.85 | $15.00 | $15.00 | 216,019 |
| 2022-02-02 | $15.50 | $15.96 | $15.10 | $15.55 | $15.55 | 148,063 |
| 2022-02-01 | $15.92 | $15.92 | $14.10 | $15.41 | $15.41 | 133,570 |
| 2022-01-31 | $14.46 | $15.51 | $14.46 | $15.43 | $15.43 | 132,817 |
| 2022-01-28 | $13.68 | $14.62 | $12.71 | $14.43 | $14.43 | 112,182 |
| 2022-01-27 | $14.22 | $14.50 | $13.31 | $13.82 | $13.82 | 275,825 |
| 2022-01-26 | $13.98 | $15.54 | $13.75 | $13.96 | $13.96 | 478,445 |
| 2022-01-25 | $13.65 | $14.29 | $13.50 | $13.78 | $13.78 | 357,945 |
| 2022-01-24 | $13.39 | $14.40 | $12.68 | $14.07 | $14.07 | 493,235 |
| 2022-01-21 | $13.50 | $14.24 | $13.18 | $13.33 | $13.33 | 152,481 |
| 2022-01-20 | $14.52 | $15.05 | $13.42 | $13.65 | $13.65 | 147,253 |
| 2022-01-19 | $14.85 | $15.58 | $14.01 | $14.13 | $14.13 | 194,002 |
| 2022-01-18 | $15.19 | $15.29 | $14.42 | $14.53 | $14.53 | 135,879 |
| 2022-01-14 | $13.97 | $15.37 | $13.97 | $15.23 | $15.23 | 176,022 |
| 2022-01-13 | $15.12 | $15.59 | $14.58 | $14.65 | $14.65 | 164,585 |
| 2022-01-12 | $16.38 | $16.65 | $15.08 | $15.18 | $15.18 | 157,920 |
| 2022-01-11 | $15.98 | $17.17 | $15.61 | $16.25 | $16.25 | 159,758 |
| 2022-01-10 | $16.40 | $16.52 | $15.52 | $15.88 | $15.88 | 558,731 |
| 2022-01-07 | $18.86 | $19.24 | $16.51 | $16.66 | $16.66 | 183,986 |
| 2022-01-06 | $18.93 | $20.07 | $18.27 | $18.85 | $18.85 | 230,228 |
| 2022-01-05 | $20.98 | $21.20 | $18.77 | $19.12 | $19.12 | 192,777 |
| 2022-01-04 | $21.89 | $22.07 | $20.70 | $20.95 | $20.95 | 117,202 |
| 2022-01-03 | $21.41 | $22.20 | $20.18 | $21.88 | $21.88 | 157,497 |
| 2021-12-31 | $21.25 | $22.20 | $20.70 | $21.09 | $21.09 | 102,740 |
| 2021-12-30 | $20.47 | $22.08 | $20.47 | $21.25 | $21.25 | 79,416 |
| 2021-12-29 | $22.08 | $22.08 | $20.11 | $20.68 | $20.68 | 129,316 |
| 2021-12-28 | $21.64 | $22.63 | $21.39 | $21.48 | $21.48 | 81,431 |
| 2021-12-27 | $22.31 | $22.31 | $20.88 | $21.50 | $21.50 | 96,825 |
| 2021-12-23 | $22.15 | $23.70 | $21.83 | $22.15 | $22.15 | 173,992 |
| 2021-12-22 | $21.83 | $22.87 | $20.97 | $22.20 | $22.20 | 94,793 |
| 2021-12-21 | $21.22 | $22.04 | $20.29 | $21.78 | $21.78 | 148,443 |
| 2021-12-20 | $20.56 | $21.35 | $19.97 | $20.76 | $20.76 | 94,836 |
| 2021-12-17 | $19.38 | $21.65 | $19.10 | $21.09 | $21.09 | 204,001 |
| 2021-12-16 | $21.29 | $21.29 | $19.43 | $19.71 | $19.71 | 102,585 |
| 2021-12-15 | $19.64 | $20.79 | $18.38 | $20.65 | $20.65 | 154,468 |
| 2021-12-14 | $19.95 | $20.82 | $19.03 | $19.66 | $19.66 | 141,662 |
| 2021-12-13 | $20.09 | $21.63 | $19.51 | $20.30 | $20.30 | 107,357 |
| 2021-12-10 | $21.28 | $21.64 | $19.68 | $20.31 | $20.31 | 103,998 |
| 2021-12-09 | $22.42 | $22.71 | $20.81 | $21.19 | $21.19 | 107,361 |
| 2021-12-08 | $22.80 | $23.83 | $22.49 | $22.71 | $22.71 | 140,466 |
| 2021-12-07 | $20.77 | $23.87 | $20.77 | $22.78 | $22.78 | 235,116 |
| 2021-12-06 | $20.60 | $21.36 | $19.66 | $20.27 | $20.27 | 93,976 |
| 2021-12-03 | $22.07 | $22.07 | $20.45 | $20.98 | $20.98 | 163,700 |
| 2021-12-02 | $20.17 | $22.65 | $20.02 | $22.04 | $22.04 | 231,012 |
| 2021-12-01 | $23.66 | $23.70 | $20.22 | $20.29 | $20.29 | 414,587 |
| 2021-11-30 | $24.30 | $24.30 | $22.52 | $23.47 | $23.47 | 325,716 |
| 2021-11-29 | $25.72 | $27.40 | $23.48 | $24.26 | $24.26 | 255,811 |
| 2021-11-26 | $25.78 | $27.00 | $25.13 | $26.35 | $26.35 | 74,024 |
| 2021-11-24 | $24.98 | $26.39 | $24.40 | $26.13 | $26.13 | 85,419 |
| 2021-11-23 | $26.32 | $27.53 | $24.14 | $25.33 | $25.33 | 250,786 |
| 2021-11-22 | $26.52 | $27.66 | $25.03 | $26.46 | $26.46 | 224,077 |
| 2021-11-19 | $27.57 | $27.95 | $26.22 | $26.53 | $26.53 | 203,660 |
| 2021-11-18 | $27.50 | $27.68 | $26.48 | $27.19 | $27.19 | 145,320 |
| 2021-11-17 | $27.65 | $28.20 | $26.61 | $27.07 | $27.07 | 207,978 |
| 2021-11-16 | $26.94 | $28.21 | $26.70 | $27.97 | $27.97 | 110,084 |
| 2021-11-15 | $28.11 | $28.25 | $26.79 | $27.04 | $27.04 | 164,852 |
| 2021-11-12 | $26.90 | $28.13 | $26.01 | $28.11 | $28.11 | 174,626 |
| 2021-11-11 | $27.22 | $27.30 | $26.13 | $26.78 | $26.78 | 83,217 |
| 2021-11-10 | $25.83 | $27.36 | $25.76 | $26.78 | $26.78 | 121,177 |
| 2021-11-09 | $27.02 | $27.08 | $25.89 | $26.21 | $26.21 | 182,125 |
| 2021-11-08 | $27.41 | $27.75 | $26.73 | $27.09 | $27.09 | 177,079 |
| 2021-11-05 | $27.54 | $28.03 | $26.83 | $27.41 | $27.41 | 113,295 |
| 2021-11-04 | $26.76 | $27.56 | $26.52 | $27.52 | $27.52 | 114,588 |
| 2021-11-03 | $25.99 | $27.34 | $25.51 | $26.74 | $26.74 | 114,942 |
| 2021-11-02 | $25.94 | $26.26 | $25.56 | $25.93 | $25.93 | 289,021 |
| 2021-11-01 | $24.97 | $26.13 | $24.59 | $25.87 | $25.87 | 214,167 |
| 2021-10-29 | $24.63 | $25.17 | $23.53 | $25.01 | $25.01 | 288,109 |
| 2021-10-28 | $22.66 | $25.23 | $22.50 | $24.89 | $24.89 | 905,446 |
| 2021-10-27 | $23.00 | $23.93 | $22.99 | $23.49 | $23.49 | 257,831 |
| 2021-10-26 | $24.58 | $25.00 | $23.00 | $23.09 | $23.09 | 127,143 |
| 2021-10-25 | $24.22 | $24.62 | $23.23 | $24.50 | $24.50 | 168,165 |
| 2021-10-22 | $22.15 | $24.82 | $21.70 | $24.46 | $24.46 | 344,032 |
| 2021-10-21 | $22.67 | $23.41 | $22.13 | $22.76 | $22.76 | 181,183 |
| 2021-10-20 | $23.12 | $23.25 | $22.57 | $22.75 | $22.75 | 150,117 |
| 2021-10-19 | $22.51 | $24.35 | $22.36 | $23.26 | $23.26 | 294,742 |
| 2021-10-18 | $21.69 | $23.01 | $20.71 | $22.50 | $22.50 | 348,942 |
| 2021-10-15 | $22.15 | $22.56 | $21.75 | $22.06 | $22.06 | 159,673 |
| 2021-10-14 | $19.89 | $22.29 | $19.89 | $22.15 | $22.15 | 674,393 |
| 2021-10-13 | $19.78 | $20.29 | $19.50 | $20.01 | $20.01 | 364,393 |
| 2021-10-12 | $19.88 | $20.26 | $19.01 | $19.92 | $19.92 | 186,301 |
| 2021-10-11 | $20.19 | $20.46 | $19.50 | $19.71 | $19.71 | 435,175 |
| 2021-10-08 | $22.79 | $25.77 | $19.82 | $20.46 | $20.46 | 1,927,154 |
| 2021-10-07 | $24.85 | $24.92 | $20.22 | $21.90 | $21.90 | 1,142,286 |
| 2021-10-06 | $25.74 | $25.82 | $24.65 | $24.93 | $24.93 | 277,946 |
| 2021-10-05 | $26.43 | $26.98 | $25.36 | $26.12 | $26.12 | 234,555 |
| 2021-10-04 | $26.20 | $26.52 | $25.02 | $26.29 | $26.29 | 444,980 |
| 2021-10-01 | $26.23 | $26.50 | $25.15 | $26.28 | $26.28 | 141,554 |
| 2021-09-30 | $25.94 | $27.23 | $25.75 | $26.24 | $26.24 | 60,936 |
| 2021-09-29 | $26.52 | $26.96 | $25.54 | $25.71 | $25.71 | 103,694 |
| 2021-09-28 | $26.89 | $27.53 | $26.12 | $26.50 | $26.50 | 115,049 |
| 2021-09-27 | $27.43 | $28.12 | $26.47 | $27.28 | $27.28 | 183,069 |
| 2021-09-24 | $28.39 | $28.73 | $27.48 | $27.63 | $27.63 | 94,810 |
| 2021-09-23 | $29.40 | $29.40 | $28.12 | $28.77 | $28.77 | 81,384 |
| 2021-09-22 | $28.91 | $29.16 | $28.25 | $28.48 | $28.48 | 87,344 |
| 2021-09-21 | $28.29 | $28.79 | $27.87 | $28.79 | $28.79 | 166,831 |
| 2021-09-20 | $31.03 | $31.19 | $27.81 | $28.31 | $28.31 | 255,768 |
| 2021-09-17 | $30.37 | $32.31 | $30.10 | $31.50 | $31.50 | 284,433 |
| 2021-09-16 | $30.74 | $31.16 | $30.25 | $30.65 | $30.65 | 121,917 |
| 2021-09-15 | $31.13 | $31.81 | $30.68 | $30.80 | $30.80 | 64,905 |
| 2021-09-14 | $30.04 | $31.54 | $30.04 | $31.00 | $31.00 | 167,826 |
| 2021-09-13 | $33.15 | $33.15 | $30.53 | $30.53 | $30.53 | 178,428 |
| 2021-09-10 | $32.99 | $33.57 | $31.71 | $32.09 | $32.09 | 163,728 |
| 2021-09-09 | $31.53 | $33.39 | $31.53 | $32.75 | $32.75 | 111,799 |
| 2021-09-08 | $31.07 | $32.46 | $30.85 | $31.84 | $31.84 | 96,576 |
| 2021-09-07 | $33.84 | $34.21 | $31.14 | $31.33 | $31.33 | 176,776 |
| 2021-09-03 | $34.41 | $34.41 | $33.21 | $33.75 | $33.75 | 134,356 |
| 2021-09-02 | $34.25 | $34.98 | $33.83 | $34.55 | $34.55 | 142,301 |
| 2021-09-01 | $34.26 | $34.26 | $33.25 | $33.95 | $33.95 | 129,457 |
| 2021-08-31 | $33.52 | $34.07 | $33.00 | $34.00 | $34.00 | 117,533 |
| 2021-08-30 | $33.81 | $34.04 | $33.30 | $33.50 | $33.50 | 97,178 |
| 2021-08-27 | $33.00 | $34.30 | $32.75 | $33.74 | $33.74 | 92,585 |
| 2021-08-26 | $34.22 | $35.04 | $32.88 | $32.97 | $32.97 | 49,085 |
| 2021-08-25 | $33.90 | $35.00 | $33.69 | $34.84 | $34.84 | 80,300 |
| 2021-08-24 | $33.96 | $34.52 | $33.22 | $33.98 | $33.98 | 46,009 |
| 2021-08-23 | $33.69 | $34.72 | $32.74 | $33.84 | $33.84 | 57,386 |
| 2021-08-20 | $32.66 | $33.85 | $32.41 | $33.40 | $33.40 | 75,869 |
| 2021-08-19 | $33.32 | $33.82 | $31.40 | $32.87 | $32.87 | 143,858 |
| 2021-08-18 | $34.00 | $34.38 | $33.18 | $33.59 | $33.59 | 67,441 |
| 2021-08-17 | $34.02 | $34.40 | $32.77 | $34.12 | $34.12 | 133,510 |
| 2021-08-16 | $34.11 | $34.69 | $33.17 | $34.26 | $34.26 | 177,430 |
| 2021-08-13 | $34.58 | $34.58 | $33.65 | $34.11 | $34.11 | 121,202 |
| 2021-08-12 | $34.03 | $35.33 | $33.56 | $34.07 | $34.07 | 66,663 |
| 2021-08-11 | $34.78 | $35.49 | $34.04 | $34.17 | $34.17 | 59,822 |
| 2021-08-10 | $35.47 | $35.75 | $34.57 | $34.80 | $34.80 | 62,469 |
| 2021-08-09 | $34.30 | $35.48 | $34.25 | $35.10 | $35.10 | 103,392 |
| 2021-08-06 | $34.90 | $35.19 | $33.23 | $34.05 | $34.05 | 78,981 |
| 2021-08-05 | $33.50 | $35.24 | $32.50 | $35.24 | $35.24 | 88,983 |
| 2021-08-04 | $32.93 | $34.00 | $32.93 | $33.31 | $33.31 | 59,354 |
| 2021-08-03 | $33.67 | $33.80 | $32.22 | $33.50 | $33.50 | 61,257 |
| 2021-08-02 | $33.93 | $34.69 | $33.01 | $33.62 | $33.62 | 69,698 |
| 2021-07-30 | $33.72 | $34.10 | $32.46 | $33.40 | $33.40 | 86,090 |
| 2021-07-29 | $34.55 | $35.20 | $32.78 | $33.23 | $33.23 | 53,527 |
| 2021-07-28 | $33.35 | $35.01 | $32.80 | $34.65 | $34.65 | 88,305 |
| 2021-07-27 | $32.50 | $33.71 | $32.45 | $33.13 | $33.13 | 99,987 |
| 2021-07-26 | $33.43 | $33.94 | $32.35 | $32.50 | $32.50 | 67,263 |
| 2021-07-23 | $33.62 | $34.02 | $32.50 | $33.43 | $33.43 | 168,814 |
| 2021-07-22 | $33.85 | $34.59 | $33.33 | $33.53 | $33.53 | 40,315 |
| 2021-07-21 | $34.10 | $34.59 | $33.01 | $34.20 | $34.20 | 80,595 |
| 2021-07-20 | $32.35 | $34.07 | $31.89 | $33.92 | $33.92 | 473,376 |
| 2021-07-19 | $31.04 | $33.68 | $30.62 | $32.26 | $32.26 | 78,106 |
| 2021-07-16 | $29.32 | $31.89 | $29.32 | $31.72 | $31.72 | 153,582 |
| 2021-07-15 | $32.86 | $32.86 | $28.80 | $29.28 | $29.28 | 181,040 |
| 2021-07-14 | $34.00 | $34.29 | $32.20 | $32.74 | $32.74 | 425,302 |
| 2021-07-13 | $34.01 | $34.49 | $33.67 | $34.00 | $34.00 | 293,543 |
| 2021-07-12 | $33.27 | $34.21 | $32.94 | $34.07 | $34.07 | 184,481 |
| 2021-07-09 | $32.60 | $33.21 | $32.52 | $33.09 | $33.09 | 82,223 |
| 2021-07-08 | $31.44 | $33.00 | $31.01 | $32.41 | $32.41 | 85,641 |
| 2021-07-07 | $32.09 | $32.39 | $31.07 | $31.97 | $31.97 | 124,669 |
| 2021-07-06 | $31.25 | $32.28 | $30.77 | $32.15 | $32.15 | 125,534 |
| 2021-07-02 | $31.17 | $31.64 | $30.53 | $31.09 | $31.09 | 63,917 |
| 2021-07-01 | $31.32 | $31.83 | $30.27 | $31.13 | $31.13 | 89,007 |
| 2021-06-30 | $32.84 | $33.07 | $30.94 | $31.18 | $31.18 | 126,908 |
| 2021-06-29 | $33.68 | $34.29 | $32.80 | $32.90 | $32.90 | 117,726 |
| 2021-06-28 | $34.65 | $35.61 | $33.50 | $33.87 | $33.87 | 181,206 |
| 2021-06-25 | $33.67 | $34.13 | $33.10 | $33.50 | $33.50 | 124,167 |
| 2021-06-24 | $33.24 | $34.11 | $33.11 | $33.40 | $33.40 | 70,534 |
| 2021-06-23 | $33.04 | $33.16 | $32.33 | $32.90 | $32.90 | 63,928 |
| 2021-06-22 | $34.68 | $34.69 | $32.00 | $32.50 | $32.50 | 369,236 |
| 2021-06-21 | $33.90 | $34.98 | $33.33 | $34.61 | $34.61 | 149,414 |
| 2021-06-18 | $34.14 | $34.15 | $32.32 | $34.02 | $34.02 | 476,746 |
| 2021-06-17 | $33.27 | $34.26 | $32.52 | $33.91 | $33.91 | 217,922 |
| 2021-06-16 | $31.54 | $33.67 | $31.30 | $33.27 | $33.27 | 158,858 |
| 2021-06-15 | $32.80 | $33.11 | $31.20 | $31.66 | $31.66 | 215,321 |
| 2021-06-14 | $33.53 | $33.81 | $32.43 | $32.76 | $32.76 | 69,154 |
| 2021-06-11 | $33.79 | $33.98 | $32.85 | $33.43 | $33.43 | 90,513 |
| 2021-06-10 | $35.00 | $35.00 | $33.60 | $33.88 | $33.88 | 137,396 |
| 2021-06-09 | $34.00 | $35.00 | $33.66 | $34.85 | $34.85 | 364,512 |
| 2021-06-08 | $33.14 | $33.93 | $32.08 | $33.87 | $33.87 | 139,135 |
| 2021-06-07 | $31.06 | $33.15 | $30.41 | $33.14 | $33.14 | 138,272 |
| 2021-06-04 | $31.88 | $31.88 | $30.10 | $31.06 | $31.06 | 146,209 |
| 2021-06-03 | $31.81 | $32.28 | $31.35 | $31.48 | $31.48 | 311,032 |
| 2021-06-02 | $32.36 | $32.65 | $31.25 | $32.11 | $32.11 | 68,759 |
| 2021-06-01 | $32.49 | $32.98 | $32.10 | $32.36 | $32.36 | 72,137 |
| 2021-05-28 | $32.36 | $33.04 | $32.04 | $32.32 | $32.32 | 86,028 |
| 2021-05-27 | $32.74 | $33.49 | $32.06 | $32.49 | $32.49 | 54,599 |
| 2021-05-26 | $32.35 | $33.25 | $31.96 | $32.68 | $32.68 | 102,172 |
| 2021-05-25 | $33.99 | $34.00 | $32.45 | $32.45 | $32.45 | 74,600 |
| 2021-05-24 | $34.59 | $34.96 | $32.57 | $33.73 | $33.73 | 91,770 |
| 2021-05-21 | $34.59 | $35.00 | $34.25 | $34.34 | $34.34 | 382,980 |
| 2021-05-20 | $34.17 | $35.37 | $34.11 | $34.47 | $34.47 | 500,488 |
| 2021-05-19 | $33.99 | $35.25 | $33.57 | $34.13 | $34.13 | 139,995 |
| 2021-05-18 | $33.15 | $35.06 | $33.04 | $34.19 | $34.19 | 232,427 |
| 2021-05-17 | $32.25 | $33.18 | $31.53 | $33.13 | $33.13 | 68,007 |
| 2021-05-14 | $31.04 | $32.78 | $30.10 | $32.38 | $32.38 | 67,916 |
| 2021-05-13 | $32.33 | $32.78 | $30.20 | $31.19 | $31.19 | 65,814 |
| 2021-05-12 | $32.45 | $33.25 | $31.37 | $32.21 | $32.21 | 72,326 |
| 2021-05-11 | $31.54 | $33.63 | $31.17 | $32.92 | $32.92 | 91,488 |
| 2021-05-10 | $32.98 | $33.35 | $31.90 | $32.71 | $32.71 | 127,252 |
| 2021-05-07 | $32.83 | $33.50 | $32.18 | $33.07 | $33.07 | 63,480 |
| 2021-05-06 | $32.52 | $33.17 | $31.27 | $32.36 | $32.36 | 210,294 |
| 2021-05-05 | $32.57 | $33.15 | $32.15 | $33.04 | $33.04 | 126,538 |
| 2021-05-04 | $32.56 | $33.09 | $31.53 | $32.58 | $32.58 | 125,212 |
| 2021-05-03 | $32.53 | $33.10 | $31.34 | $32.66 | $32.66 | 139,395 |
| 2021-04-30 | $32.58 | $33.22 | $32.30 | $32.70 | $32.70 | 59,412 |
| 2021-04-29 | $33.17 | $33.17 | $31.59 | $32.86 | $32.86 | 117,491 |
| 2021-04-28 | $32.85 | $33.22 | $32.37 | $33.10 | $33.10 | 20,727 |
| 2021-04-27 | $32.30 | $33.52 | $32.30 | $32.92 | $32.92 | 47,518 |
| 2021-04-26 | $32.08 | $32.73 | $31.84 | $32.38 | $32.38 | 78,527 |
| 2021-04-23 | $32.53 | $33.29 | $31.46 | $31.87 | $31.87 | 168,336 |
| 2021-04-22 | $31.76 | $33.20 | $30.69 | $32.53 | $32.53 | 88,770 |
| 2021-04-21 | $31.70 | $32.13 | $30.28 | $31.85 | $31.85 | 101,696 |
| 2021-04-20 | $32.46 | $32.54 | $31.33 | $31.94 | $31.94 | 97,116 |
| 2021-04-19 | $33.81 | $33.87 | $32.00 | $32.90 | $32.90 | 118,134 |
| 2021-04-16 | $33.79 | $33.90 | $33.11 | $33.68 | $33.68 | 53,702 |
| 2021-04-15 | $34.47 | $35.07 | $33.42 | $34.05 | $34.05 | 161,885 |
| 2021-04-14 | $32.45 | $34.75 | $32.45 | $34.24 | $34.24 | 162,527 |
| 2021-04-13 | $32.24 | $33.01 | $31.07 | $32.44 | $32.44 | 90,283 |
| 2021-04-12 | $31.28 | $32.88 | $30.07 | $32.46 | $32.46 | 145,302 |
| 2021-04-09 | $30.96 | $32.24 | $30.03 | $30.78 | $30.78 | 167,298 |
| 2021-04-08 | $31.59 | $32.25 | $30.69 | $30.99 | $30.99 | 109,254 |
| 2021-04-07 | $30.43 | $31.77 | $30.10 | $30.96 | $30.96 | 228,633 |
| 2021-04-06 | $32.00 | $32.50 | $30.50 | $30.72 | $30.72 | 184,248 |
| 2021-04-05 | $30.16 | $32.41 | $29.36 | $31.91 | $31.91 | 103,969 |
| 2021-04-01 | $30.45 | $30.89 | $29.02 | $30.10 | $30.10 | 111,865 |
| 2021-03-31 | $29.58 | $30.92 | $29.40 | $30.69 | $30.69 | 124,014 |
| 2021-03-30 | $28.41 | $30.26 | $27.32 | $29.31 | $29.31 | 100,611 |
| 2021-03-29 | $28.04 | $29.09 | $26.69 | $28.73 | $28.73 | 150,018 |
| 2021-03-26 | $29.70 | $30.40 | $28.03 | $28.20 | $28.20 | 111,673 |
| 2021-03-25 | $27.27 | $30.61 | $27.08 | $30.05 | $30.05 | 134,994 |
| 2021-03-24 | $28.60 | $29.15 | $26.74 | $28.33 | $28.33 | 192,782 |
| 2021-03-23 | $31.40 | $31.40 | $28.15 | $28.64 | $28.64 | 182,777 |
| 2021-03-22 | $28.48 | $31.99 | $28.13 | $30.93 | $30.93 | 122,224 |
| 2021-03-19 | $28.88 | $29.31 | $28.01 | $29.00 | $29.00 | 116,434 |
| 2021-03-18 | $29.25 | $29.39 | $28.40 | $28.62 | $28.62 | 76,704 |
| 2021-03-17 | $27.78 | $29.36 | $27.30 | $29.25 | $29.25 | 168,107 |
| 2021-03-16 | $28.66 | $28.98 | $27.61 | $28.25 | $28.25 | 108,049 |
| 2021-03-15 | $28.32 | $29.28 | $27.63 | $28.36 | $28.36 | 181,879 |
| 2021-03-12 | $28.27 | $28.65 | $27.16 | $27.75 | $27.75 | 857,729 |
| 2021-03-11 | $27.81 | $28.85 | $27.26 | $28.18 | $28.18 | 257,881 |
| 2021-03-10 | $27.63 | $28.38 | $26.34 | $26.99 | $26.99 | 115,341 |
| 2021-03-09 | $26.65 | $27.96 | $25.89 | $26.96 | $26.96 | 286,538 |
| 2021-03-08 | $28.25 | $28.39 | $25.48 | $25.89 | $25.89 | 175,186 |
| 2021-03-05 | $27.26 | $29.43 | $24.25 | $27.25 | $27.25 | 251,260 |
| 2021-03-04 | $31.04 | $31.31 | $26.69 | $27.42 | $27.42 | 202,451 |
| 2021-03-03 | $33.01 | $33.92 | $30.78 | $31.50 | $31.50 | 116,583 |
| 2021-03-02 | $33.62 | $34.14 | $33.02 | $33.19 | $33.19 | 70,057 |
| 2021-03-01 | $34.40 | $34.75 | $31.17 | $33.62 | $33.62 | 89,396 |
| 2021-02-26 | $31.90 | $34.12 | $30.85 | $32.90 | $32.90 | 129,741 |
| 2021-02-25 | $32.71 | $33.70 | $30.80 | $32.08 | $32.08 | 210,420 |
| 2021-02-24 | $32.16 | $34.15 | $32.16 | $32.61 | $32.61 | 179,276 |
| 2021-02-23 | $32.01 | $33.18 | $30.06 | $32.43 | $32.43 | 280,715 |
| 2021-02-22 | $31.60 | $34.33 | $30.80 | $32.98 | $32.98 | 109,633 |
| 2021-02-19 | $31.54 | $33.36 | $31.54 | $32.51 | $32.51 | 132,631 |
| 2021-02-18 | $31.95 | $34.17 | $31.50 | $31.99 | $31.99 | 200,726 |
| 2021-02-17 | $32.85 | $33.57 | $31.50 | $32.95 | $32.95 | 184,016 |
| 2021-02-16 | $35.35 | $35.40 | $33.40 | $33.48 | $33.48 | 110,408 |
| 2021-02-12 | $35.10 | $36.25 | $34.01 | $34.78 | $34.78 | 90,402 |
| 2021-02-11 | $37.20 | $37.20 | $35.02 | $35.40 | $35.40 | 112,330 |
| 2021-02-10 | $37.87 | $37.98 | $36.00 | $36.94 | $36.94 | 102,489 |
| 2021-02-09 | $37.51 | $37.53 | $36.37 | $36.88 | $36.88 | 102,390 |
| 2021-02-08 | $37.80 | $37.99 | $36.75 | $37.11 | $37.11 | 105,138 |
| 2021-02-05 | $36.16 | $37.07 | $35.85 | $36.71 | $36.71 | 89,034 |
| 2021-02-04 | $37.94 | $37.94 | $35.52 | $35.83 | $35.83 | 139,360 |
| 2021-02-03 | $38.25 | $38.80 | $36.70 | $37.50 | $37.50 | 169,862 |
| 2021-02-02 | $37.80 | $37.97 | $36.12 | $37.00 | $37.00 | 232,750 |
| 2021-02-01 | $37.66 | $37.66 | $35.08 | $36.05 | $36.05 | 120,572 |
| 2021-01-29 | $37.91 | $39.96 | $35.62 | $37.11 | $37.11 | 109,507 |
| 2021-01-28 | $34.85 | $37.56 | $32.86 | $36.24 | $36.24 | 173,872 |
| 2021-01-27 | $35.02 | $35.93 | $31.20 | $33.93 | $33.93 | 165,779 |
| 2021-01-26 | $39.00 | $39.10 | $35.80 | $35.80 | $35.80 | 71,362 |
| 2021-01-25 | $38.40 | $40.00 | $36.62 | $38.90 | $38.90 | 128,460 |
| 2021-01-22 | $38.51 | $38.51 | $37.20 | $37.70 | $37.70 | 93,198 |
| 2021-01-21 | $39.26 | $40.44 | $36.42 | $39.14 | $39.14 | 78,266 |
| 2021-01-20 | $39.44 | $41.00 | $38.88 | $39.76 | $39.76 | 60,470 |
| 2021-01-19 | $41.12 | $41.77 | $37.30 | $39.84 | $39.84 | 132,708 |
| 2021-01-15 | $43.10 | $45.30 | $40.00 | $41.50 | $41.50 | 124,653 |
| 2021-01-14 | $43.45 | $45.29 | $42.69 | $44.04 | $44.04 | 77,930 |
| 2021-01-13 | $42.99 | $42.99 | $41.18 | $42.50 | $42.50 | 57,702 |
| 2021-01-12 | $42.09 | $43.83 | $41.43 | $41.90 | $41.90 | 35,675 |
| 2021-01-11 | $42.31 | $45.99 | $41.57 | $42.15 | $42.15 | 205,620 |
| 2021-01-08 | $46.44 | $46.44 | $41.12 | $42.60 | $42.60 | 145,164 |
| 2021-01-07 | $38.00 | $44.83 | $37.94 | $44.46 | $44.46 | 178,686 |
| 2021-01-06 | $37.17 | $38.36 | $35.51 | $36.99 | $36.99 | 129,193 |
| 2021-01-05 | $36.24 | $37.29 | $35.75 | $36.04 | $36.04 | 233,584 |
| 2021-01-04 | $35.39 | $37.75 | $34.86 | $36.25 | $36.25 | 203,383 |
| 2020-12-31 | $35.37 | $35.53 | $33.99 | $34.30 | $34.30 | 110,892 |
| 2020-12-30 | $34.43 | $35.60 | $33.96 | $34.23 | $34.23 | 126,316 |
| 2020-12-29 | $35.88 | $36.07 | $31.77 | $34.13 | $34.13 | 154,465 |
| 2020-12-28 | $34.09 | $34.62 | $33.00 | $34.38 | $34.38 | 142,896 |
| 2020-12-24 | $33.28 | $33.97 | $32.20 | $33.20 | $33.20 | 25,854 |
| 2020-12-23 | $34.05 | $34.62 | $32.89 | $33.15 | $33.15 | 154,234 |
| 2020-12-22 | $34.00 | $34.14 | $32.75 | $33.97 | $33.97 | 235,577 |
| 2020-12-21 | $33.50 | $34.00 | $32.74 | $33.18 | $33.18 | 169,120 |
| 2020-12-18 | $33.14 | $35.15 | $33.07 | $33.34 | $33.34 | 566,747 |
| 2020-12-17 | $33.90 | $34.77 | $32.33 | $33.71 | $33.71 | 110,521 |
| 2020-12-16 | $36.50 | $36.69 | $33.50 | $33.90 | $33.90 | 302,645 |
| 2020-12-15 | $38.00 | $40.00 | $36.87 | $37.26 | $37.26 | 108,276 |
| 2020-12-14 | $37.18 | $39.61 | $37.01 | $39.50 | $39.50 | 74,362 |
| 2020-12-11 | $36.85 | $39.04 | $35.56 | $36.37 | $36.37 | 58,691 |
| 2020-12-10 | $36.59 | $38.36 | $34.75 | $37.04 | $37.04 | 68,960 |
| 2020-12-09 | $37.40 | $37.87 | $35.35 | $37.11 | $37.11 | 69,201 |
| 2020-12-08 | $36.44 | $37.72 | $34.95 | $37.61 | $37.61 | 70,079 |
| 2020-12-07 | $36.05 | $39.95 | $35.52 | $36.58 | $36.58 | 468,380 |
| 2020-12-04 | $35.29 | $36.00 | $34.72 | $36.00 | $36.00 | 42,740 |
| 2020-12-03 | $34.78 | $36.60 | $34.25 | $35.16 | $35.16 | 180,540 |
| 2020-12-02 | $31.42 | $35.49 | $30.75 | $34.75 | $34.75 | 397,536 |
| 2020-12-01 | $30.50 | $32.21 | $30.06 | $31.78 | $31.78 | 109,684 |
| 2020-11-30 | $30.24 | $30.37 | $29.44 | $29.87 | $29.87 | 244,662 |
| 2020-11-27 | $30.21 | $31.12 | $29.60 | $30.00 | $30.00 | 49,561 |
| 2020-11-25 | $30.00 | $30.88 | $30.00 | $30.39 | $30.39 | 57,232 |
| 2020-11-24 | $32.63 | $32.72 | $29.34 | $30.02 | $30.02 | 137,838 |
| 2020-11-23 | $31.23 | $33.78 | $30.79 | $32.85 | $32.85 | 90,523 |
| 2020-11-20 | $28.30 | $30.50 | $28.28 | $30.47 | $30.47 | 222,384 |
| 2020-11-19 | $27.80 | $28.16 | $27.72 | $27.81 | $27.81 | 251,553 |
| 2020-11-18 | $27.99 | $28.00 | $27.62 | $27.79 | $27.79 | 51,580 |
| 2020-11-17 | $27.50 | $28.02 | $27.13 | $27.85 | $27.85 | 77,165 |
| 2020-11-16 | $28.49 | $29.52 | $27.53 | $27.80 | $27.80 | 50,339 |
| 2020-11-13 | $27.63 | $28.81 | $27.63 | $28.08 | $28.08 | 74,442 |
| 2020-11-12 | $29.00 | $29.00 | $26.82 | $27.50 | $27.50 | 79,137 |
| 2020-11-11 | $28.16 | $28.23 | $27.28 | $27.74 | $27.74 | 63,593 |
| 2020-11-10 | $28.39 | $28.48 | $27.06 | $28.16 | $28.16 | 51,119 |
| 2020-11-09 | $28.37 | $29.72 | $27.02 | $28.68 | $28.68 | 66,824 |
| 2020-11-06 | $28.62 | $29.10 | $27.82 | $27.83 | $27.83 | 38,230 |
| 2020-11-05 | $28.53 | $28.87 | $27.00 | $28.64 | $28.64 | 49,031 |
| 2020-11-04 | $27.12 | $28.70 | $27.11 | $27.75 | $27.75 | 69,475 |
| 2020-11-03 | $26.52 | $27.34 | $26.17 | $27.34 | $27.34 | 23,249 |
| 2020-11-02 | $27.45 | $28.00 | $25.27 | $26.30 | $26.30 | 78,344 |
| 2020-10-30 | $26.05 | $27.36 | $25.71 | $27.03 | $27.03 | 95,256 |
| 2020-10-29 | $25.70 | $27.38 | $23.58 | $25.99 | $25.99 | 324,640 |
| 2020-10-28 | $26.01 | $26.63 | $25.29 | $25.29 | $25.29 | 92,441 |
| 2020-10-27 | $26.96 | $27.59 | $26.13 | $26.30 | $26.30 | 54,314 |
| 2020-10-26 | $27.50 | $27.89 | $26.28 | $26.63 | $26.63 | 61,210 |
| 2020-10-23 | $27.50 | $29.95 | $26.82 | $27.48 | $27.48 | 149,976 |
| 2020-10-22 | $25.00 | $28.88 | $25.00 | $27.03 | $27.03 | 201,305 |
| 2020-10-21 | $24.56 | $25.26 | $23.75 | $24.22 | $24.22 | 359,660 |
| 2020-10-20 | $24.88 | $25.63 | $23.19 | $24.26 | $24.26 | 67,418 |
| 2020-10-19 | $25.93 | $27.67 | $24.06 | $25.00 | $25.00 | 53,177 |
| 2020-10-16 | $24.22 | $26.98 | $23.91 | $25.27 | $25.27 | 55,053 |
| 2020-10-15 | $25.44 | $26.69 | $23.60 | $24.39 | $24.39 | 43,629 |
| 2020-10-14 | $23.69 | $26.70 | $23.69 | $25.34 | $25.34 | 85,113 |
| 2020-10-13 | $24.80 | $24.97 | $21.76 | $23.42 | $23.42 | 209,830 |
| 2020-10-12 | $24.77 | $26.19 | $23.05 | $23.79 | $23.79 | 124,719 |
| 2020-10-09 | $25.01 | $28.00 | $22.71 | $24.56 | $24.56 | 163,641 |
| 2020-10-08 | $24.81 | $26.50 | $24.81 | $25.26 | $25.26 | 32,107 |
| 2020-10-07 | $25.49 | $26.80 | $24.38 | $24.93 | $24.93 | 42,747 |
| 2020-10-06 | $27.28 | $28.87 | $25.45 | $25.53 | $25.53 | 42,255 |
| 2020-10-05 | $29.52 | $30.20 | $26.87 | $27.30 | $27.30 | 50,139 |
| 2020-10-02 | $29.44 | $31.02 | $26.56 | $30.00 | $30.00 | 62,141 |
| 2020-10-01 | $31.35 | $31.58 | $29.64 | $29.65 | $29.65 | 60,979 |
| 2020-09-30 | $31.28 | $32.20 | $30.35 | $30.77 | $30.77 | 50,501 |
| 2020-09-29 | $32.00 | $33.00 | $31.30 | $31.68 | $31.68 | 12,109 |
| 2020-09-28 | $31.20 | $32.91 | $31.20 | $31.83 | $31.83 | 10,949 |
| 2020-09-25 | $30.72 | $33.29 | $29.22 | $31.05 | $31.05 | 36,062 |
| 2020-09-24 | $31.55 | $32.91 | $29.98 | $30.14 | $30.14 | 28,100 |
| 2020-09-23 | $31.80 | $33.35 | $29.01 | $32.67 | $32.67 | 38,431 |
| 2020-09-22 | $31.31 | $33.01 | $29.73 | $33.01 | $33.01 | 43,335 |
| 2020-09-21 | $32.41 | $33.04 | $30.22 | $30.59 | $30.59 | 42,859 |
| 2020-09-18 | $33.55 | $34.95 | $32.51 | $32.99 | $32.99 | 42,966 |
| 2020-09-17 | $33.21 | $35.31 | $32.20 | $33.92 | $33.92 | 17,895 |
| 2020-09-16 | $32.40 | $35.60 | $32.00 | $33.29 | $33.29 | 34,057 |
| 2020-09-15 | $32.90 | $36.67 | $31.90 | $32.64 | $32.64 | 126,282 |
| 2020-09-14 | $30.34 | $33.32 | $29.19 | $32.86 | $32.86 | 50,816 |
| 2020-09-11 | $28.44 | $32.80 | $28.37 | $30.02 | $30.02 | 32,649 |
| 2020-09-10 | $29.14 | $33.50 | $27.40 | $28.44 | $28.44 | 64,720 |
| 2020-09-09 | $27.48 | $32.75 | $26.64 | $29.14 | $29.14 | 51,333 |
| 2020-09-08 | $27.15 | $29.60 | $26.50 | $27.60 | $27.60 | 35,456 |
| 2020-09-04 | $29.00 | $29.00 | $26.83 | $27.10 | $27.10 | 10,092 |
| 2020-09-03 | $29.30 | $30.08 | $26.51 | $28.67 | $28.67 | 45,841 |
| 2020-09-02 | $25.57 | $30.77 | $24.05 | $29.05 | $29.05 | 75,391 |
| 2020-09-01 | $24.33 | $25.82 | $23.85 | $25.15 | $25.15 | 44,379 |
| 2020-08-31 | $24.26 | $24.96 | $23.92 | $24.74 | $24.74 | 9,044 |
| 2020-08-28 | $23.40 | $24.44 | $23.40 | $24.02 | $24.02 | 9,989 |
| 2020-08-27 | $24.25 | $24.25 | $23.26 | $23.57 | $23.57 | 10,528 |
| 2020-08-26 | $23.80 | $24.48 | $23.70 | $24.34 | $24.34 | 6,375 |
| 2020-08-25 | $23.94 | $24.41 | $23.23 | $23.72 | $23.72 | 45,130 |
| 2020-08-24 | $24.50 | $25.00 | $23.64 | $23.99 | $23.99 | 22,304 |
| 2020-08-21 | $25.52 | $26.03 | $24.87 | $24.92 | $24.92 | 13,158 |
| 2020-08-20 | $25.52 | $25.60 | $24.86 | $25.60 | $25.60 | 11,023 |
| 2020-08-19 | $24.41 | $25.86 | $24.41 | $24.92 | $24.92 | 16,721 |
| 2020-08-18 | $25.66 | $25.66 | $24.61 | $24.81 | $24.81 | 14,082 |
| 2020-08-17 | $24.08 | $26.23 | $22.75 | $25.65 | $25.65 | 97,478 |
| 2020-08-14 | $23.64 | $24.12 | $22.95 | $23.89 | $23.89 | 30,916 |
| 2020-08-13 | $23.28 | $24.06 | $22.89 | $24.06 | $24.06 | 63,958 |
| 2020-08-12 | $23.96 | $23.96 | $22.70 | $23.28 | $23.28 | 143,615 |
| 2020-08-11 | $25.54 | $25.54 | $23.96 | $23.96 | $23.96 | 12,941 |
| 2020-08-10 | $24.76 | $25.73 | $24.76 | $25.30 | $25.30 | 24,827 |
| 2020-08-07 | $24.10 | $24.80 | $24.10 | $24.72 | $24.72 | 161,944 |
| 2020-08-06 | $24.17 | $24.93 | $24.00 | $24.04 | $24.04 | 16,393 |
| 2020-08-05 | $24.10 | $24.68 | $24.04 | $24.33 | $24.33 | 21,373 |
| 2020-08-04 | $23.98 | $24.99 | $23.98 | $24.08 | $24.08 | 36,807 |
| 2020-08-03 | $23.86 | $24.95 | $23.34 | $23.98 | $23.98 | 31,565 |
| 2020-07-31 | $23.78 | $24.41 | $23.75 | $23.86 | $23.86 | 36,991 |
| 2020-07-30 | $24.50 | $25.10 | $23.52 | $23.89 | $23.89 | 26,609 |
| 2020-07-29 | $22.90 | $24.57 | $22.90 | $24.57 | $24.57 | 70,712 |
| 2020-07-28 | $21.63 | $22.93 | $21.63 | $22.74 | $22.74 | 52,452 |
| 2020-07-27 | $21.64 | $22.24 | $21.45 | $21.75 | $21.75 | 59,266 |
| 2020-07-24 | $22.70 | $22.70 | $21.55 | $21.55 | $21.55 | 274,548 |
| 2020-07-23 | $22.41 | $23.27 | $22.11 | $22.36 | $22.36 | 22,739 |
| 2020-07-22 | $23.02 | $23.20 | $22.41 | $22.50 | $22.50 | 45,549 |
| 2020-07-21 | $23.49 | $23.86 | $22.74 | $23.01 | $23.01 | 55,441 |
| 2020-07-20 | $23.33 | $23.75 | $22.50 | $23.09 | $23.09 | 305,161 |
| 2020-07-17 | $23.00 | $23.48 | $22.20 | $22.90 | $22.90 | 107,600 |
| 2020-07-16 | $22.60 | $23.48 | $22.00 | $22.79 | $22.79 | 176,700 |
| 2020-07-15 | $24.51 | $25.21 | $22.13 | $22.52 | $22.52 | 396,800 |
| 2020-07-14 | $23.71 | $24.42 | $22.76 | $23.21 | $23.21 | 258,800 |
| 2020-07-13 | $25.16 | $25.80 | $23.70 | $24.01 | $24.01 | 205,800 |
| 2020-07-10 | $25.84 | $26.10 | $25.05 | $25.15 | $25.15 | 169,200 |
| 2020-07-09 | $28.00 | $28.00 | $25.01 | $26.26 | $26.26 | 274,800 |
| 2020-07-08 | $27.50 | $28.38 | $27.02 | $28.08 | $28.08 | 115,300 |
| 2020-07-07 | $29.85 | $29.85 | $26.00 | $27.50 | $27.50 | 186,600 |
| 2020-07-06 | $29.71 | $30.04 | $29.14 | $29.74 | $29.74 | 90,200 |
| 2020-07-02 | $29.66 | $30.50 | $28.20 | $29.14 | $29.14 | 151,900 |
| 2020-07-01 | $30.93 | $31.15 | $29.18 | $29.69 | $29.69 | 148,200 |
| 2020-06-30 | $31.24 | $31.64 | $30.50 | $31.02 | $31.02 | 173,500 |
| 2020-06-29 | $32.06 | $32.60 | $30.76 | $31.25 | $31.25 | 159,600 |
| 2020-06-26 | $32.95 | $32.95 | $31.50 | $32.30 | $32.30 | 400,600 |
| 2020-06-25 | $32.90 | $33.12 | $32.30 | $32.60 | $32.60 | 183,900 |
| 2020-06-24 | $32.50 | $32.97 | $31.25 | $32.90 | $32.90 | 574,900 |
| 2020-06-23 | $33.00 | $33.50 | $32.01 | $32.95 | $32.95 | 472,600 |
| 2020-06-22 | $31.35 | $33.00 | $30.24 | $32.99 | $32.99 | 490,600 |
| 2020-06-19 | $32.05 | $34.00 | $29.85 | $30.80 | $30.80 | 4,806,300 |
Repare Therapeutics Inc (RPTX) News Headlines
Recent Repare Therapeutics Inc (RPTX) News
Similar Companies to Repare Therapeutics Inc (RPTX) 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 |