Recursion Pharmaceuticals Inc - Class A (RXRX) Exchange: NASDAQ
Data as of May 2, 2025
$5.73 ($-0.02) -0.35%
Recursion Pharmaceuticals Inc - Class A - Daily Information
Click for more stock information on Recursion Pharmaceuticals Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.62 |
| Previous Close | $5.73 |
| High | $5.84 |
| Low | $5.54 |
| Adjusted Open | $5.62 |
| Previous Adjusted Close | $5.73 |
| Adjusted High | $5.84 |
| Adjusted Low | $5.54 |
About Recursion Pharmaceuticals Inc - Class A (RXRX)
Recursion Pharmaceuticals Inc. is a clinical-stage biopharmaceutical company in the United States, which is routinely making use of biology and Artificial Intelligence (AI) to discover and develop new treatments for diseases. The company was founded in 2013 by Chris Gibson and Blake Borgeson and has since then grown exponentially. The company works on a âgoogle for biologyâ platform, which helps to accurately identify disease candidates, uncover biomarkers and develop compounds that can help to treat the diseases. Currently, there are over 124 employees working for Recursion Pharmaceuticals Inc and the company has raised around $222 million in funding from several venture capitalists. The company has also established clinical programs in eight disease areas and has reported positive results in two of the programs. Recursion Pharmaceuticals Inc, named one of the 50 Smartest Companies of the Year by the MIT Technology Review in 2018, is revolutionizing the traditional approach in developing treatments for diseases.
Invest in Recursion Pharmaceuticals Inc - Class A (RXRX)
Historical Stock Data for Recursion Pharmaceuticals Inc - Class A (RXRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $5.62 | $5.84 | $5.54 | $5.73 | $5.73 | 12,699,337 |
| 2025-04-24 | $5.60 | $5.78 | $5.58 | $5.75 | $5.75 | 13,416,316 |
| 2025-04-23 | $5.96 | $6.11 | $5.57 | $5.58 | $5.58 | 22,425,758 |
| 2025-04-22 | $5.53 | $5.70 | $5.46 | $5.63 | $5.63 | 14,778,323 |
| 2025-04-21 | $5.35 | $5.65 | $5.28 | $5.41 | $5.41 | 13,540,154 |
| 2025-04-17 | $5.32 | $5.54 | $5.24 | $5.50 | $5.50 | 12,766,775 |
| 2025-04-16 | $5.45 | $5.56 | $5.14 | $5.32 | $5.32 | 15,694,245 |
| 2025-04-15 | $5.55 | $5.89 | $5.46 | $5.64 | $5.64 | 19,330,399 |
| 2025-04-14 | $5.94 | $5.96 | $5.25 | $5.51 | $5.51 | 34,501,895 |
| 2025-04-11 | $5.00 | $6.00 | $4.86 | $5.76 | $5.76 | 83,410,764 |
| 2025-04-10 | $4.60 | $4.64 | $4.07 | $4.51 | $4.51 | 30,816,923 |
| 2025-04-09 | $3.89 | $4.97 | $3.79 | $4.65 | $4.65 | 35,709,670 |
| 2025-04-08 | $4.49 | $4.49 | $3.87 | $3.97 | $3.97 | 24,791,441 |
| 2025-04-07 | $3.96 | $4.60 | $3.80 | $4.20 | $4.20 | 25,073,269 |
| 2025-04-04 | $4.59 | $4.74 | $4.06 | $4.24 | $4.24 | 28,149,281 |
| 2025-04-03 | $4.91 | $5.03 | $4.78 | $4.81 | $4.81 | 18,370,622 |
| 2025-04-02 | $4.99 | $5.37 | $4.95 | $5.29 | $5.29 | 17,503,121 |
| 2025-04-01 | $5.32 | $5.34 | $5.00 | $5.10 | $5.10 | 16,980,801 |
| 2025-03-31 | $5.50 | $5.51 | $5.19 | $5.29 | $5.29 | 17,981,317 |
| 2025-03-28 | $5.95 | $6.01 | $5.77 | $5.81 | $5.81 | 15,233,731 |
| 2025-03-27 | $6.04 | $6.30 | $5.95 | $5.97 | $5.97 | 14,741,710 |
| 2025-03-26 | $6.52 | $6.54 | $6.08 | $6.17 | $6.17 | 15,109,216 |
| 2025-03-25 | $6.74 | $6.76 | $6.47 | $6.53 | $6.53 | 11,994,981 |
| 2025-03-24 | $6.83 | $6.94 | $6.66 | $6.79 | $6.79 | 15,911,834 |
| 2025-03-21 | $6.31 | $6.74 | $6.27 | $6.68 | $6.68 | 18,068,479 |
| 2025-03-20 | $6.50 | $6.76 | $6.40 | $6.48 | $6.48 | 14,315,892 |
| 2025-03-19 | $6.40 | $6.75 | $6.36 | $6.58 | $6.58 | 13,827,069 |
| 2025-03-18 | $6.58 | $6.61 | $6.22 | $6.39 | $6.39 | 17,825,194 |
| 2025-03-17 | $6.39 | $6.89 | $6.30 | $6.84 | $6.84 | 16,908,808 |
| 2025-03-14 | $6.10 | $6.44 | $6.04 | $6.35 | $6.35 | 14,984,503 |
| 2025-03-13 | $6.17 | $6.26 | $5.84 | $5.94 | $5.94 | 12,584,269 |
| 2025-03-12 | $6.23 | $6.31 | $5.93 | $6.17 | $6.17 | 17,490,254 |
| 2025-03-11 | $6.10 | $6.22 | $5.73 | $6.06 | $6.06 | 18,750,908 |
| 2025-03-10 | $6.38 | $6.43 | $5.93 | $6.13 | $6.13 | 23,765,464 |
| 2025-03-07 | $6.20 | $6.64 | $6.15 | $6.59 | $6.59 | 19,229,152 |
| 2025-03-06 | $6.36 | $6.77 | $6.23 | $6.24 | $6.24 | 21,609,030 |
| 2025-03-05 | $6.61 | $6.72 | $6.31 | $6.58 | $6.58 | 22,837,618 |
| 2025-03-04 | $6.37 | $6.78 | $6.15 | $6.47 | $6.47 | 28,566,227 |
| 2025-03-03 | $7.87 | $7.89 | $6.57 | $6.59 | $6.59 | 25,764,949 |
| 2025-02-28 | $6.71 | $7.63 | $6.61 | $7.51 | $7.51 | 35,504,958 |
| 2025-02-27 | $8.59 | $8.59 | $7.65 | $7.67 | $7.67 | 25,590,731 |
| 2025-02-26 | $8.54 | $8.69 | $8.10 | $8.34 | $8.34 | 19,493,921 |
| 2025-02-25 | $8.66 | $8.71 | $7.81 | $8.14 | $8.14 | 28,369,032 |
| 2025-02-24 | $9.53 | $9.74 | $8.62 | $9.00 | $9.00 | 28,668,228 |
| 2025-02-21 | $10.38 | $10.60 | $9.15 | $9.28 | $9.28 | 31,524,155 |
| 2025-02-20 | $10.86 | $10.87 | $9.52 | $10.35 | $10.35 | 38,573,159 |
| 2025-02-19 | $10.82 | $12.05 | $10.56 | $10.87 | $10.87 | 58,103,018 |
| 2025-02-18 | $11.54 | $12.36 | $10.42 | $10.64 | $10.64 | 71,874,512 |
| 2025-02-14 | $9.17 | $10.76 | $9.04 | $10.53 | $10.53 | 83,547,150 |
| 2025-02-13 | $8.26 | $8.51 | $7.94 | $8.50 | $8.50 | 29,079,441 |
| 2025-02-12 | $7.43 | $8.39 | $7.38 | $8.34 | $8.34 | 36,015,046 |
| 2025-02-11 | $7.48 | $7.91 | $7.33 | $7.66 | $7.66 | 23,896,628 |
| 2025-02-10 | $7.69 | $8.10 | $7.48 | $7.65 | $7.65 | 26,220,896 |
| 2025-02-07 | $7.35 | $7.88 | $7.22 | $7.49 | $7.49 | 24,630,841 |
| 2025-02-06 | $8.14 | $8.28 | $7.15 | $7.24 | $7.24 | 55,929,056 |
| 2025-02-05 | $7.70 | $8.23 | $7.60 | $7.92 | $7.92 | 26,747,002 |
| 2025-02-04 | $7.41 | $7.77 | $7.31 | $7.61 | $7.61 | 15,631,252 |
| 2025-02-03 | $6.94 | $7.36 | $6.89 | $7.25 | $7.25 | 15,568,431 |
| 2025-01-31 | $7.91 | $7.96 | $7.15 | $7.24 | $7.24 | 21,322,244 |
| 2025-01-30 | $7.38 | $7.89 | $7.25 | $7.69 | $7.69 | 17,152,737 |
| 2025-01-29 | $7.42 | $7.75 | $6.95 | $7.16 | $7.16 | 12,958,269 |
| 2025-01-28 | $7.07 | $7.49 | $6.89 | $7.43 | $7.43 | 13,224,956 |
| 2025-01-27 | $6.98 | $7.33 | $6.72 | $7.03 | $7.03 | 21,346,934 |
| 2025-01-24 | $7.64 | $8.26 | $7.26 | $7.33 | $7.33 | 25,171,507 |
| 2025-01-23 | $7.24 | $7.72 | $7.14 | $7.53 | $7.53 | 16,552,965 |
| 2025-01-22 | $7.17 | $8.05 | $7.17 | $7.49 | $7.49 | 36,471,708 |
| 2025-01-21 | $6.74 | $7.17 | $6.66 | $6.88 | $6.88 | 13,702,965 |
| 2025-01-17 | $6.56 | $6.79 | $6.48 | $6.53 | $6.53 | 9,908,988 |
| 2025-01-16 | $6.57 | $6.58 | $6.33 | $6.40 | $6.40 | 9,556,344 |
| 2025-01-15 | $6.60 | $6.82 | $6.40 | $6.42 | $6.42 | 13,713,730 |
| 2025-01-14 | $6.96 | $6.96 | $6.20 | $6.32 | $6.32 | 18,258,537 |
| 2025-01-13 | $6.67 | $6.77 | $6.31 | $6.74 | $6.74 | 13,256,664 |
| 2025-01-10 | $7.05 | $7.08 | $6.78 | $6.88 | $6.88 | 14,129,120 |
| 2025-01-08 | $7.31 | $7.41 | $6.98 | $7.26 | $7.26 | 13,036,952 |
| 2025-01-07 | $8.05 | $8.44 | $7.42 | $7.49 | $7.49 | 17,176,118 |
| 2025-01-06 | $8.03 | $8.66 | $7.90 | $7.95 | $7.95 | 23,986,057 |
| 2025-01-03 | $7.30 | $7.83 | $7.17 | $7.80 | $7.80 | 15,650,529 |
| 2025-01-02 | $6.91 | $7.49 | $6.71 | $7.21 | $7.21 | 16,518,610 |
| 2024-12-31 | $6.83 | $7.20 | $6.65 | $6.76 | $6.76 | 12,110,264 |
| 2024-12-30 | $7.18 | $7.23 | $6.72 | $6.77 | $6.77 | 12,755,888 |
| 2024-12-27 | $7.60 | $7.73 | $7.05 | $7.39 | $7.39 | 13,945,342 |
| 2024-12-26 | $7.06 | $7.86 | $7.01 | $7.66 | $7.66 | 17,460,853 |
| 2024-12-24 | $7.24 | $7.34 | $6.94 | $7.24 | $7.24 | 13,659,767 |
| 2024-12-23 | $6.16 | $7.01 | $6.10 | $6.99 | $6.99 | 20,889,104 |
| 2024-12-20 | $6.00 | $6.20 | $5.93 | $6.03 | $6.03 | 19,936,771 |
| 2024-12-19 | $6.51 | $6.53 | $6.03 | $6.09 | $6.09 | 16,490,622 |
| 2024-12-18 | $7.14 | $7.14 | $6.04 | $6.22 | $6.22 | 21,373,644 |
| 2024-12-17 | $7.45 | $7.47 | $6.95 | $7.12 | $7.12 | 13,525,442 |
| 2024-12-16 | $7.10 | $7.85 | $6.86 | $7.44 | $7.44 | 18,802,939 |
| 2024-12-13 | $7.11 | $7.14 | $6.75 | $6.95 | $6.95 | 9,860,222 |
| 2024-12-12 | $7.52 | $7.53 | $6.97 | $6.98 | $6.98 | 12,809,893 |
| 2024-12-11 | $7.89 | $7.89 | $7.23 | $7.57 | $7.57 | 14,746,810 |
| 2024-12-10 | $8.17 | $8.22 | $7.28 | $7.46 | $7.46 | 16,106,817 |
| 2024-12-09 | $8.81 | $9.55 | $8.17 | $8.27 | $8.27 | 34,481,832 |
| 2024-12-06 | $6.80 | $8.15 | $6.70 | $8.01 | $8.01 | 30,862,008 |
| 2024-12-05 | $7.12 | $7.14 | $6.56 | $6.59 | $6.59 | 13,358,843 |
| 2024-12-04 | $7.18 | $7.45 | $7.02 | $7.13 | $7.13 | 8,502,433 |
| 2024-12-03 | $7.48 | $7.66 | $7.06 | $7.09 | $7.09 | 11,619,126 |
| 2024-12-02 | $7.23 | $7.98 | $7.21 | $7.58 | $7.58 | 20,357,585 |
| 2024-11-29 | $6.50 | $7.14 | $6.44 | $7.07 | $7.07 | 13,378,085 |
| 2024-11-27 | $5.94 | $6.45 | $5.93 | $6.38 | $6.38 | 11,323,876 |
| 2024-11-26 | $5.97 | $6.06 | $5.83 | $5.89 | $5.89 | 8,515,852 |
| 2024-11-25 | $5.94 | $6.48 | $5.83 | $6.00 | $6.00 | 20,459,792 |
| 2024-11-22 | $5.78 | $5.99 | $5.60 | $5.70 | $5.70 | 13,702,448 |
| 2024-11-21 | $6.02 | $6.03 | $5.62 | $5.75 | $5.75 | 12,353,677 |
| 2024-11-20 | $6.30 | $6.37 | $5.70 | $6.04 | $6.04 | 17,004,232 |
| 2024-11-19 | $6.01 | $6.33 | $5.84 | $6.27 | $6.27 | 9,338,911 |
| 2024-11-18 | $6.25 | $6.26 | $5.90 | $6.10 | $6.10 | 10,411,033 |
| 2024-11-15 | $6.89 | $6.92 | $6.15 | $6.18 | $6.18 | 10,543,762 |
| 2024-11-14 | $7.39 | $7.58 | $6.88 | $6.91 | $6.91 | 6,588,639 |
| 2024-11-13 | $7.80 | $8.04 | $7.31 | $7.32 | $7.32 | 6,591,228 |
| 2024-11-12 | $7.52 | $8.05 | $7.43 | $7.58 | $7.58 | 6,810,821 |
| 2024-11-11 | $7.50 | $8.49 | $7.23 | $7.84 | $7.84 | 15,577,627 |
| 2024-11-08 | $6.86 | $7.21 | $6.81 | $7.10 | $7.10 | 6,666,963 |
| 2024-11-07 | $6.92 | $7.09 | $6.68 | $6.93 | $6.93 | 5,800,112 |
| 2024-11-06 | $6.95 | $7.05 | $6.77 | $6.97 | $6.97 | 7,361,746 |
| 2024-11-05 | $6.59 | $6.83 | $6.47 | $6.82 | $6.82 | 4,354,223 |
| 2024-11-04 | $6.40 | $6.69 | $6.22 | $6.64 | $6.64 | 3,884,938 |
| 2024-11-01 | $6.36 | $6.58 | $6.34 | $6.40 | $6.40 | 3,630,489 |
| 2024-10-31 | $6.65 | $6.69 | $6.32 | $6.32 | $6.32 | 4,378,389 |
| 2024-10-30 | $6.62 | $6.90 | $6.60 | $6.68 | $6.68 | 4,475,049 |
| 2024-10-29 | $6.85 | $6.85 | $6.65 | $6.74 | $6.74 | 2,506,939 |
| 2024-10-28 | $6.58 | $6.95 | $6.56 | $6.87 | $6.87 | 4,546,863 |
| 2024-10-25 | $6.42 | $6.61 | $6.28 | $6.48 | $6.48 | 3,517,517 |
| 2024-10-24 | $6.45 | $6.45 | $6.20 | $6.36 | $6.36 | 2,934,483 |
| 2024-10-23 | $6.55 | $6.63 | $6.24 | $6.33 | $6.33 | 3,976,583 |
| 2024-10-22 | $6.70 | $6.79 | $6.56 | $6.61 | $6.61 | 2,843,522 |
| 2024-10-21 | $6.94 | $6.94 | $6.59 | $6.76 | $6.76 | 3,966,083 |
| 2024-10-18 | $6.57 | $6.95 | $6.57 | $6.94 | $6.94 | 3,633,879 |
| 2024-10-17 | $7.10 | $7.10 | $6.54 | $6.55 | $6.55 | 4,856,603 |
| 2024-10-16 | $6.75 | $7.07 | $6.71 | $7.01 | $7.01 | 4,525,108 |
| 2024-10-15 | $6.72 | $6.77 | $6.49 | $6.67 | $6.67 | 2,579,735 |
| 2024-10-14 | $6.64 | $6.81 | $6.52 | $6.72 | $6.72 | 3,608,517 |
| 2024-10-11 | $6.11 | $6.67 | $6.06 | $6.62 | $6.62 | 5,395,959 |
| 2024-10-10 | $6.09 | $6.21 | $5.95 | $6.18 | $6.18 | 4,983,748 |
| 2024-10-09 | $6.49 | $6.63 | $6.09 | $6.15 | $6.15 | 5,736,428 |
| 2024-10-08 | $6.18 | $6.49 | $6.14 | $6.44 | $6.44 | 3,770,790 |
| 2024-10-07 | $6.12 | $6.19 | $6.03 | $6.18 | $6.18 | 3,491,840 |
| 2024-10-04 | $6.15 | $6.34 | $6.07 | $6.11 | $6.11 | 3,848,206 |
| 2024-10-03 | $6.08 | $6.18 | $6.04 | $6.06 | $6.06 | 4,308,067 |
| 2024-10-02 | $6.19 | $6.41 | $6.07 | $6.11 | $6.11 | 4,763,902 |
| 2024-10-01 | $6.51 | $6.58 | $6.07 | $6.17 | $6.17 | 7,272,839 |
| 2024-09-30 | $6.89 | $7.10 | $6.59 | $6.59 | $6.59 | 5,324,668 |
| 2024-09-27 | $7.23 | $7.30 | $6.97 | $6.98 | $6.98 | 3,615,037 |
| 2024-09-26 | $7.00 | $7.18 | $6.80 | $7.17 | $7.17 | 6,577,633 |
| 2024-09-25 | $6.86 | $7.12 | $6.81 | $6.89 | $6.89 | 3,265,539 |
| 2024-09-24 | $6.72 | $6.95 | $6.68 | $6.84 | $6.84 | 2,869,087 |
| 2024-09-23 | $6.74 | $6.80 | $6.63 | $6.67 | $6.67 | 3,540,179 |
| 2024-09-20 | $6.86 | $6.90 | $6.71 | $6.80 | $6.80 | 17,167,995 |
| 2024-09-19 | $7.16 | $7.24 | $6.90 | $6.94 | $6.94 | 4,634,361 |
| 2024-09-18 | $6.81 | $7.41 | $6.81 | $6.91 | $6.91 | 6,049,617 |
| 2024-09-17 | $6.73 | $7.04 | $6.73 | $6.76 | $6.76 | 4,154,380 |
| 2024-09-16 | $6.56 | $6.67 | $6.40 | $6.65 | $6.65 | 3,011,422 |
| 2024-09-13 | $6.60 | $6.76 | $6.44 | $6.57 | $6.57 | 3,757,771 |
| 2024-09-12 | $6.44 | $6.64 | $6.25 | $6.50 | $6.50 | 3,440,323 |
| 2024-09-11 | $6.18 | $6.51 | $6.17 | $6.45 | $6.45 | 2,941,765 |
| 2024-09-10 | $6.16 | $6.32 | $6.06 | $6.32 | $6.32 | 3,088,622 |
| 2024-09-09 | $5.95 | $6.13 | $5.91 | $6.12 | $6.12 | 3,985,992 |
| 2024-09-06 | $6.16 | $6.30 | $5.90 | $5.92 | $5.92 | 4,577,882 |
| 2024-09-05 | $6.14 | $6.33 | $6.04 | $6.17 | $6.17 | 3,483,158 |
| 2024-09-04 | $6.05 | $6.23 | $5.89 | $6.10 | $6.10 | 5,686,893 |
| 2024-09-03 | $6.46 | $6.78 | $5.94 | $6.07 | $6.07 | 13,369,695 |
| 2024-08-30 | $7.53 | $7.60 | $7.20 | $7.28 | $7.28 | 3,562,967 |
| 2024-08-29 | $7.52 | $7.81 | $7.34 | $7.41 | $7.41 | 3,333,620 |
| 2024-08-28 | $7.59 | $7.59 | $7.16 | $7.37 | $7.37 | 3,663,301 |
| 2024-08-27 | $7.80 | $7.94 | $7.46 | $7.61 | $7.61 | 3,739,802 |
| 2024-08-26 | $7.89 | $8.17 | $7.78 | $7.89 | $7.89 | 3,784,993 |
| 2024-08-23 | $7.46 | $7.84 | $7.26 | $7.81 | $7.81 | 6,388,142 |
| 2024-08-22 | $7.70 | $7.71 | $7.32 | $7.35 | $7.35 | 5,219,294 |
| 2024-08-21 | $7.17 | $7.66 | $7.13 | $7.62 | $7.62 | 5,058,584 |
| 2024-08-20 | $7.17 | $7.31 | $6.97 | $7.16 | $7.16 | 3,871,637 |
| 2024-08-19 | $6.76 | $7.18 | $6.53 | $7.15 | $7.15 | 4,909,662 |
| 2024-08-16 | $6.73 | $6.82 | $6.61 | $6.74 | $6.74 | 5,045,733 |
| 2024-08-15 | $6.47 | $6.75 | $6.47 | $6.69 | $6.69 | 4,996,122 |
| 2024-08-14 | $6.66 | $6.67 | $6.25 | $6.28 | $6.28 | 4,826,831 |
| 2024-08-13 | $6.09 | $6.59 | $6.01 | $6.54 | $6.54 | 7,239,232 |
| 2024-08-12 | $6.25 | $6.29 | $5.96 | $6.03 | $6.03 | 5,862,074 |
| 2024-08-09 | $6.83 | $7.03 | $6.25 | $6.29 | $6.29 | 8,675,382 |
| 2024-08-08 | $6.50 | $6.82 | $6.42 | $6.64 | $6.64 | 7,414,660 |
| 2024-08-07 | $7.10 | $7.11 | $6.36 | $6.37 | $6.37 | 7,073,327 |
| 2024-08-06 | $6.90 | $7.02 | $6.61 | $6.71 | $6.71 | 4,427,932 |
| 2024-08-05 | $6.17 | $7.01 | $6.10 | $6.77 | $6.77 | 6,592,141 |
| 2024-08-02 | $7.03 | $7.20 | $6.82 | $7.02 | $7.02 | 5,507,865 |
| 2024-08-01 | $8.18 | $8.18 | $7.25 | $7.34 | $7.34 | 6,015,513 |
| 2024-07-31 | $8.00 | $8.63 | $7.84 | $8.20 | $8.20 | 5,049,806 |
| 2024-07-30 | $8.21 | $8.32 | $7.88 | $7.95 | $7.95 | 2,399,120 |
| 2024-07-29 | $8.36 | $8.48 | $7.92 | $8.19 | $8.19 | 3,471,551 |
| 2024-07-26 | $8.25 | $8.49 | $8.14 | $8.35 | $8.35 | 2,956,466 |
| 2024-07-25 | $7.80 | $8.56 | $7.68 | $8.05 | $8.05 | 5,124,255 |
| 2024-07-24 | $8.35 | $8.51 | $7.79 | $7.81 | $7.81 | 3,761,616 |
| 2024-07-23 | $8.03 | $8.71 | $7.92 | $8.58 | $8.58 | 4,152,690 |
| 2024-07-22 | $7.72 | $8.19 | $7.50 | $8.14 | $8.14 | 4,178,082 |
| 2024-07-19 | $7.89 | $7.96 | $7.59 | $7.61 | $7.61 | 3,080,634 |
| 2024-07-18 | $8.35 | $8.48 | $7.83 | $7.87 | $7.87 | 3,919,823 |
| 2024-07-17 | $8.32 | $8.74 | $8.18 | $8.35 | $8.35 | 3,965,836 |
| 2024-07-16 | $8.40 | $8.67 | $8.29 | $8.60 | $8.60 | 4,967,548 |
| 2024-07-15 | $8.41 | $8.44 | $8.11 | $8.20 | $8.20 | 5,263,227 |
| 2024-07-12 | $7.79 | $8.61 | $7.78 | $8.36 | $8.36 | 10,190,691 |
| 2024-07-11 | $7.44 | $7.85 | $7.44 | $7.68 | $7.68 | 8,441,426 |
| 2024-07-10 | $7.48 | $7.51 | $7.15 | $7.23 | $7.23 | 5,155,681 |
| 2024-07-09 | $7.40 | $7.45 | $7.16 | $7.44 | $7.44 | 4,329,728 |
| 2024-07-08 | $7.38 | $7.56 | $7.32 | $7.40 | $7.40 | 3,873,219 |
| 2024-07-05 | $7.36 | $7.41 | $7.21 | $7.32 | $7.32 | 3,478,549 |
| 2024-07-03 | $7.23 | $7.57 | $7.12 | $7.35 | $7.35 | 3,235,019 |
| 2024-07-02 | $7.43 | $7.44 | $7.04 | $7.16 | $7.16 | 6,257,665 |
| 2024-07-01 | $7.53 | $7.95 | $7.39 | $7.46 | $7.46 | 8,152,214 |
| 2024-06-28 | $7.57 | $7.70 | $7.15 | $7.50 | $7.50 | 22,314,534 |
| 2024-06-27 | $7.00 | $7.60 | $6.75 | $7.58 | $7.58 | 28,265,718 |
| 2024-06-26 | $9.30 | $9.47 | $8.75 | $8.76 | $8.76 | 5,641,575 |
| 2024-06-25 | $9.45 | $9.87 | $9.30 | $9.38 | $9.38 | 5,198,736 |
| 2024-06-24 | $8.88 | $9.70 | $8.87 | $9.34 | $9.34 | 6,476,084 |
| 2024-06-21 | $9.10 | $9.22 | $8.62 | $8.85 | $8.85 | 8,714,510 |
| 2024-06-20 | $9.59 | $9.66 | $8.94 | $9.15 | $9.15 | 3,966,747 |
| 2024-06-18 | $9.33 | $9.99 | $9.24 | $9.70 | $9.70 | 4,452,855 |
| 2024-06-17 | $9.20 | $9.48 | $9.11 | $9.37 | $9.37 | 3,248,203 |
| 2024-06-14 | $9.24 | $9.41 | $9.17 | $9.26 | $9.26 | 2,881,354 |
| 2024-06-13 | $9.33 | $9.60 | $9.12 | $9.44 | $9.44 | 3,069,077 |
| 2024-06-12 | $8.95 | $9.49 | $8.94 | $9.30 | $9.30 | 6,213,809 |
| 2024-06-11 | $8.50 | $8.67 | $8.27 | $8.58 | $8.58 | 3,110,115 |
| 2024-06-10 | $8.45 | $8.68 | $8.33 | $8.62 | $8.62 | 3,237,127 |
| 2024-06-07 | $8.76 | $8.94 | $8.42 | $8.51 | $8.51 | 3,878,100 |
| 2024-06-06 | $9.00 | $9.22 | $8.72 | $9.01 | $9.01 | 3,394,252 |
| 2024-06-05 | $8.42 | $9.14 | $8.27 | $9.09 | $9.09 | 4,848,535 |
| 2024-06-04 | $8.56 | $8.76 | $8.40 | $8.41 | $8.41 | 2,975,443 |
| 2024-06-03 | $8.39 | $8.86 | $8.32 | $8.59 | $8.59 | 4,637,922 |
| 2024-05-31 | $8.93 | $9.20 | $8.22 | $8.28 | $8.28 | 6,518,092 |
| 2024-05-30 | $8.72 | $8.92 | $8.60 | $8.87 | $8.87 | 3,384,268 |
| 2024-05-29 | $8.75 | $8.75 | $8.36 | $8.58 | $8.58 | 5,740,988 |
| 2024-05-28 | $9.32 | $9.62 | $8.87 | $8.99 | $8.99 | 4,574,685 |
| 2024-05-24 | $9.10 | $9.31 | $8.97 | $9.16 | $9.16 | 3,414,274 |
| 2024-05-23 | $9.55 | $9.56 | $8.84 | $9.03 | $9.03 | 6,724,159 |
| 2024-05-22 | $9.52 | $9.56 | $9.22 | $9.36 | $9.36 | 3,506,815 |
| 2024-05-21 | $9.63 | $9.80 | $9.39 | $9.51 | $9.51 | 3,026,433 |
| 2024-05-20 | $9.43 | $9.81 | $9.25 | $9.78 | $9.78 | 3,494,664 |
| 2024-05-17 | $9.50 | $9.58 | $9.17 | $9.42 | $9.42 | 4,735,549 |
| 2024-05-16 | $10.05 | $10.11 | $9.43 | $9.51 | $9.51 | 4,872,789 |
| 2024-05-15 | $10.34 | $10.67 | $9.68 | $10.01 | $10.01 | 6,831,882 |
| 2024-05-14 | $9.73 | $10.56 | $9.70 | $10.05 | $10.05 | 10,177,578 |
| 2024-05-13 | $9.42 | $10.40 | $9.06 | $9.48 | $9.48 | 15,407,565 |
| 2024-05-10 | $9.05 | $9.34 | $8.22 | $8.60 | $8.60 | 7,288,262 |
| 2024-05-09 | $8.60 | $8.69 | $8.46 | $8.64 | $8.64 | 2,983,618 |
| 2024-05-08 | $8.56 | $8.77 | $8.43 | $8.59 | $8.59 | 2,585,142 |
| 2024-05-07 | $8.90 | $9.05 | $8.57 | $8.79 | $8.79 | 3,133,222 |
| 2024-05-06 | $8.93 | $9.21 | $8.82 | $8.94 | $8.94 | 3,367,010 |
| 2024-05-03 | $9.24 | $9.40 | $8.70 | $8.84 | $8.84 | 3,982,474 |
| 2024-05-02 | $8.47 | $8.79 | $8.30 | $8.79 | $8.79 | 3,872,734 |
| 2024-05-01 | $7.75 | $8.75 | $7.73 | $8.34 | $8.34 | 5,750,340 |
| 2024-04-30 | $8.06 | $8.26 | $7.80 | $7.82 | $7.82 | 3,849,743 |
| 2024-04-29 | $8.30 | $8.55 | $8.09 | $8.20 | $8.20 | 4,108,531 |
| 2024-04-26 | $7.86 | $8.14 | $7.68 | $8.12 | $8.12 | 4,394,004 |
| 2024-04-25 | $7.57 | $7.89 | $7.48 | $7.84 | $7.84 | 4,382,391 |
| 2024-04-24 | $8.15 | $8.27 | $7.89 | $7.94 | $7.94 | 7,206,016 |
| 2024-04-23 | $7.56 | $7.92 | $7.55 | $7.70 | $7.70 | 5,111,318 |
| 2024-04-22 | $7.46 | $7.79 | $7.21 | $7.60 | $7.60 | 3,946,342 |
| 2024-04-19 | $7.30 | $7.44 | $7.14 | $7.35 | $7.35 | 4,013,543 |
| 2024-04-18 | $7.35 | $7.58 | $7.27 | $7.40 | $7.40 | 2,862,410 |
| 2024-04-17 | $7.64 | $7.71 | $7.43 | $7.47 | $7.47 | 3,507,716 |
| 2024-04-16 | $7.61 | $7.77 | $7.51 | $7.57 | $7.57 | 3,847,816 |
| 2024-04-15 | $8.41 | $8.46 | $7.77 | $7.79 | $7.79 | 5,149,258 |
| 2024-04-12 | $8.80 | $8.93 | $8.32 | $8.41 | $8.41 | 3,414,607 |
| 2024-04-11 | $8.65 | $8.94 | $8.50 | $8.92 | $8.92 | 3,148,604 |
| 2024-04-10 | $8.61 | $8.78 | $8.41 | $8.58 | $8.58 | 3,752,477 |
| 2024-04-09 | $9.00 | $9.22 | $8.95 | $9.09 | $9.09 | 2,574,347 |
| 2024-04-08 | $8.91 | $9.12 | $8.79 | $9.00 | $9.00 | 3,003,430 |
| 2024-04-05 | $8.53 | $8.94 | $8.41 | $8.87 | $8.87 | 3,406,626 |
| 2024-04-04 | $9.02 | $9.33 | $8.71 | $8.73 | $8.73 | 4,709,908 |
| 2024-04-03 | $8.85 | $9.35 | $8.72 | $8.93 | $8.93 | 6,031,053 |
| 2024-04-02 | $8.96 | $9.00 | $8.67 | $8.77 | $8.77 | 6,775,347 |
| 2024-04-01 | $9.98 | $9.98 | $9.33 | $9.37 | $9.37 | 6,482,488 |
| 2024-03-28 | $10.10 | $10.28 | $9.94 | $9.97 | $9.97 | 5,441,658 |
| 2024-03-27 | $10.35 | $10.42 | $10.07 | $10.17 | $10.17 | 3,999,372 |
| 2024-03-26 | $10.61 | $10.89 | $10.31 | $10.32 | $10.32 | 5,067,181 |
| 2024-03-25 | $10.51 | $10.91 | $10.41 | $10.53 | $10.53 | 3,815,729 |
| 2024-03-22 | $10.51 | $10.79 | $10.29 | $10.49 | $10.49 | 3,695,419 |
| 2024-03-21 | $11.20 | $11.45 | $10.26 | $10.65 | $10.65 | 8,042,219 |
| 2024-03-20 | $10.57 | $11.18 | $10.28 | $11.07 | $11.07 | 5,434,982 |
| 2024-03-19 | $10.94 | $11.18 | $10.45 | $10.75 | $10.75 | 6,475,034 |
| 2024-03-18 | $11.76 | $12.35 | $11.17 | $11.42 | $11.42 | 11,375,221 |
| 2024-03-15 | $10.71 | $11.53 | $10.60 | $11.22 | $11.22 | 11,301,499 |
| 2024-03-14 | $11.27 | $11.87 | $10.45 | $10.78 | $10.78 | 10,003,590 |
| 2024-03-13 | $10.60 | $11.37 | $10.38 | $10.98 | $10.98 | 6,972,580 |
| 2024-03-12 | $10.40 | $10.68 | $10.16 | $10.54 | $10.54 | 4,882,628 |
| 2024-03-11 | $11.35 | $11.55 | $10.27 | $10.37 | $10.37 | 5,516,958 |
| 2024-03-08 | $11.40 | $12.34 | $10.88 | $11.19 | $11.19 | 6,245,205 |
| 2024-03-07 | $11.40 | $11.57 | $10.74 | $11.15 | $11.15 | 6,019,569 |
| 2024-03-06 | $12.11 | $12.13 | $11.21 | $11.32 | $11.32 | 5,200,530 |
| 2024-03-05 | $11.99 | $12.48 | $11.59 | $11.91 | $11.91 | 5,923,909 |
| 2024-03-04 | $12.92 | $12.93 | $12.05 | $12.30 | $12.30 | 6,845,627 |
| 2024-03-01 | $13.44 | $13.63 | $12.65 | $12.81 | $12.81 | 9,171,000 |
| 2024-02-29 | $13.50 | $14.12 | $13.00 | $13.46 | $13.46 | 7,575,061 |
| 2024-02-28 | $13.84 | $14.16 | $12.55 | $12.94 | $12.94 | 13,000,117 |
| 2024-02-27 | $15.46 | $15.74 | $14.82 | $15.52 | $15.52 | 13,253,185 |
| 2024-02-26 | $13.87 | $14.80 | $13.57 | $14.76 | $14.76 | 8,185,880 |
| 2024-02-23 | $14.92 | $14.98 | $13.17 | $13.37 | $13.37 | 10,319,493 |
| 2024-02-22 | $12.98 | $15.33 | $12.85 | $15.00 | $15.00 | 21,439,478 |
| 2024-02-21 | $12.20 | $12.60 | $11.60 | $12.37 | $12.37 | 6,118,367 |
| 2024-02-20 | $13.05 | $13.08 | $11.92 | $12.59 | $12.59 | 8,421,178 |
| 2024-02-16 | $12.15 | $13.71 | $12.07 | $13.15 | $13.15 | 16,679,972 |
| 2024-02-15 | $12.58 | $12.92 | $11.19 | $12.43 | $12.43 | 21,767,510 |
| 2024-02-14 | $10.12 | $11.04 | $9.88 | $10.92 | $10.92 | 6,160,336 |
| 2024-02-13 | $10.08 | $10.26 | $9.63 | $9.80 | $9.80 | 5,572,161 |
| 2024-02-12 | $10.13 | $11.04 | $10.03 | $10.94 | $10.94 | 4,384,165 |
| 2024-02-09 | $10.08 | $10.18 | $9.82 | $10.09 | $10.09 | 3,076,270 |
| 2024-02-08 | $9.13 | $10.06 | $9.04 | $9.90 | $9.90 | 4,249,346 |
| 2024-02-07 | $9.49 | $9.49 | $9.06 | $9.13 | $9.13 | 2,708,244 |
| 2024-02-06 | $9.10 | $9.49 | $8.88 | $9.48 | $9.48 | 2,688,513 |
| 2024-02-05 | $9.10 | $9.18 | $8.68 | $9.13 | $9.13 | 3,163,786 |
| 2024-02-02 | $9.24 | $9.39 | $8.80 | $9.29 | $9.29 | 4,646,069 |
| 2024-02-01 | $9.52 | $9.87 | $9.43 | $9.55 | $9.55 | 3,197,122 |
| 2024-01-31 | $9.72 | $10.07 | $9.40 | $9.41 | $9.41 | 4,390,780 |
| 2024-01-30 | $10.54 | $10.65 | $9.82 | $9.84 | $9.84 | 4,596,891 |
| 2024-01-29 | $9.80 | $10.78 | $9.52 | $10.76 | $10.76 | 3,503,118 |
| 2024-01-26 | $10.23 | $10.68 | $9.70 | $9.78 | $9.78 | 6,059,753 |
| 2024-01-25 | $10.47 | $10.64 | $10.16 | $10.23 | $10.23 | 3,116,988 |
| 2024-01-24 | $10.84 | $10.99 | $10.32 | $10.36 | $10.36 | 4,231,357 |
| 2024-01-23 | $10.71 | $10.85 | $10.32 | $10.64 | $10.64 | 4,219,991 |
| 2024-01-22 | $9.79 | $10.63 | $9.69 | $10.48 | $10.48 | 5,229,724 |
| 2024-01-19 | $9.99 | $9.99 | $9.26 | $9.63 | $9.63 | 5,605,795 |
| 2024-01-18 | $10.40 | $10.90 | $9.67 | $9.89 | $9.89 | 7,135,370 |
| 2024-01-17 | $10.40 | $10.55 | $10.06 | $10.26 | $10.26 | 5,686,251 |
| 2024-01-16 | $10.93 | $10.99 | $10.00 | $10.76 | $10.76 | 6,728,288 |
| 2024-01-12 | $11.44 | $11.99 | $11.01 | $11.16 | $11.16 | 5,667,460 |
| 2024-01-11 | $12.22 | $12.23 | $10.51 | $11.25 | $11.25 | 14,092,375 |
| 2024-01-10 | $13.52 | $13.64 | $12.38 | $12.49 | $12.49 | 9,798,594 |
| 2024-01-09 | $12.46 | $14.18 | $12.44 | $13.40 | $13.40 | 12,163,533 |
| 2024-01-08 | $12.07 | $12.72 | $11.61 | $12.61 | $12.61 | 8,970,827 |
| 2024-01-05 | $10.93 | $12.00 | $10.59 | $11.93 | $11.93 | 10,807,600 |
| 2024-01-04 | $9.68 | $11.51 | $9.60 | $11.11 | $11.11 | 7,873,095 |
| 2024-01-03 | $9.57 | $9.77 | $9.26 | $9.69 | $9.69 | 5,300,439 |
| 2024-01-02 | $9.68 | $10.06 | $9.49 | $9.87 | $9.87 | 4,146,118 |
| 2023-12-29 | $10.56 | $10.70 | $9.61 | $9.86 | $9.86 | 4,605,990 |
| 2023-12-28 | $10.64 | $10.86 | $10.33 | $10.61 | $10.61 | 3,908,207 |
| 2023-12-27 | $11.03 | $11.17 | $10.43 | $10.70 | $10.70 | 3,847,539 |
| 2023-12-26 | $10.58 | $10.94 | $10.36 | $10.79 | $10.79 | 4,186,876 |
| 2023-12-22 | $9.99 | $10.53 | $9.85 | $10.32 | $10.32 | 5,734,802 |
| 2023-12-21 | $9.81 | $10.10 | $9.60 | $9.84 | $9.84 | 4,230,950 |
| 2023-12-20 | $9.98 | $10.63 | $9.41 | $9.46 | $9.46 | 6,524,536 |
| 2023-12-19 | $9.68 | $10.09 | $9.40 | $10.04 | $10.04 | 4,931,907 |
| 2023-12-18 | $9.57 | $9.74 | $9.28 | $9.45 | $9.45 | 3,277,737 |
| 2023-12-15 | $9.60 | $9.91 | $9.40 | $9.70 | $9.70 | 6,324,661 |
| 2023-12-14 | $8.60 | $9.61 | $8.60 | $9.53 | $9.53 | 9,237,013 |
| 2023-12-13 | $7.42 | $8.35 | $7.31 | $8.33 | $8.33 | 5,557,237 |
| 2023-12-12 | $7.56 | $7.59 | $7.25 | $7.44 | $7.44 | 3,080,421 |
| 2023-12-11 | $7.57 | $7.62 | $7.30 | $7.56 | $7.56 | 3,963,519 |
| 2023-12-08 | $7.50 | $7.68 | $7.27 | $7.60 | $7.60 | 5,745,171 |
| 2023-12-07 | $7.42 | $7.65 | $7.17 | $7.54 | $7.54 | 3,805,445 |
| 2023-12-06 | $7.23 | $8.06 | $7.18 | $7.42 | $7.42 | 5,890,736 |
| 2023-12-05 | $7.35 | $7.40 | $7.00 | $7.10 | $7.10 | 4,913,755 |
| 2023-12-04 | $7.38 | $7.64 | $7.11 | $7.41 | $7.41 | 4,173,127 |
| 2023-12-01 | $6.76 | $7.40 | $6.50 | $7.39 | $7.39 | 5,619,217 |
| 2023-11-30 | $7.18 | $7.39 | $6.82 | $6.85 | $6.85 | 4,720,413 |
| 2023-11-29 | $7.39 | $7.80 | $7.03 | $7.05 | $7.05 | 6,670,941 |
| 2023-11-28 | $6.50 | $7.06 | $6.31 | $7.02 | $7.02 | 4,181,633 |
| 2023-11-27 | $6.80 | $6.81 | $6.50 | $6.53 | $6.53 | 6,339,476 |
| 2023-11-24 | $6.79 | $7.05 | $6.71 | $6.86 | $6.86 | 1,980,361 |
| 2023-11-22 | $6.69 | $6.82 | $6.50 | $6.78 | $6.78 | 3,341,069 |
| 2023-11-21 | $6.73 | $6.77 | $6.33 | $6.54 | $6.54 | 4,031,044 |
| 2023-11-20 | $7.07 | $7.23 | $6.82 | $6.86 | $6.86 | 4,581,759 |
| 2023-11-17 | $6.75 | $7.11 | $6.56 | $7.05 | $7.05 | 4,740,268 |
| 2023-11-16 | $7.18 | $7.22 | $6.55 | $6.67 | $6.67 | 5,886,293 |
| 2023-11-15 | $6.50 | $7.77 | $6.50 | $7.18 | $7.18 | 11,063,895 |
| 2023-11-14 | $6.29 | $6.49 | $6.13 | $6.46 | $6.46 | 9,753,015 |
| 2023-11-13 | $5.36 | $5.85 | $5.22 | $5.83 | $5.83 | 3,202,784 |
| 2023-11-10 | $5.29 | $5.47 | $5.04 | $5.46 | $5.46 | 3,457,415 |
| 2023-11-09 | $5.87 | $5.87 | $5.21 | $5.23 | $5.23 | 3,961,664 |
| 2023-11-08 | $6.15 | $6.15 | $5.58 | $5.63 | $5.63 | 3,859,372 |
| 2023-11-07 | $5.65 | $6.24 | $5.51 | $6.11 | $6.11 | 5,484,729 |
| 2023-11-06 | $6.00 | $6.09 | $5.49 | $5.53 | $5.53 | 3,445,638 |
| 2023-11-03 | $5.40 | $6.16 | $5.38 | $5.91 | $5.91 | 6,320,872 |
| 2023-11-02 | $5.20 | $5.43 | $5.15 | $5.23 | $5.23 | 3,995,815 |
| 2023-11-01 | $5.24 | $5.36 | $4.97 | $5.09 | $5.09 | 4,287,246 |
| 2023-10-31 | $5.22 | $5.37 | $5.14 | $5.28 | $5.28 | 2,431,164 |
| 2023-10-30 | $5.34 | $5.38 | $5.13 | $5.31 | $5.31 | 2,582,133 |
| 2023-10-27 | $5.64 | $5.70 | $5.25 | $5.28 | $5.28 | 3,264,279 |
| 2023-10-26 | $5.62 | $5.77 | $5.52 | $5.55 | $5.55 | 2,731,471 |
| 2023-10-25 | $5.94 | $5.94 | $5.59 | $5.60 | $5.60 | 2,231,810 |
| 2023-10-24 | $5.70 | $6.09 | $5.70 | $6.06 | $6.06 | 2,865,626 |
| 2023-10-23 | $5.86 | $5.95 | $5.70 | $5.70 | $5.70 | 2,068,304 |
| 2023-10-20 | $6.00 | $6.13 | $5.82 | $5.97 | $5.97 | 2,483,608 |
| 2023-10-19 | $6.19 | $6.28 | $6.02 | $6.05 | $6.05 | 2,507,993 |
| 2023-10-18 | $6.49 | $6.49 | $6.16 | $6.19 | $6.19 | 2,017,312 |
| 2023-10-17 | $6.45 | $6.72 | $6.43 | $6.52 | $6.52 | 2,003,916 |
| 2023-10-16 | $6.30 | $6.61 | $6.21 | $6.55 | $6.55 | 1,947,925 |
| 2023-10-13 | $6.31 | $6.43 | $6.15 | $6.38 | $6.38 | 2,095,120 |
| 2023-10-12 | $6.82 | $6.82 | $6.28 | $6.33 | $6.33 | 3,620,208 |
| 2023-10-11 | $7.05 | $7.23 | $6.71 | $6.82 | $6.82 | 2,180,983 |
| 2023-10-10 | $6.80 | $7.30 | $6.78 | $7.07 | $7.07 | 2,612,540 |
| 2023-10-09 | $6.88 | $6.98 | $6.66 | $6.76 | $6.76 | 2,004,741 |
| 2023-10-06 | $6.90 | $7.05 | $6.76 | $7.03 | $7.03 | 2,713,834 |
| 2023-10-05 | $7.16 | $7.20 | $6.90 | $7.11 | $7.11 | 2,679,321 |
| 2023-10-04 | $7.48 | $7.48 | $7.07 | $7.16 | $7.16 | 2,700,798 |
| 2023-10-03 | $7.13 | $7.51 | $7.00 | $7.39 | $7.39 | 2,817,290 |
| 2023-10-02 | $7.66 | $7.69 | $7.12 | $7.16 | $7.16 | 3,473,395 |
| 2023-09-29 | $7.87 | $8.04 | $7.63 | $7.65 | $7.65 | 2,065,888 |
| 2023-09-28 | $7.79 | $7.85 | $7.54 | $7.77 | $7.77 | 1,912,658 |
| 2023-09-27 | $7.70 | $7.87 | $7.57 | $7.78 | $7.78 | 3,104,222 |
| 2023-09-26 | $7.65 | $7.89 | $7.54 | $7.57 | $7.57 | 2,060,456 |
| 2023-09-25 | $7.79 | $7.84 | $7.60 | $7.69 | $7.69 | 2,021,352 |
| 2023-09-22 | $8.06 | $8.11 | $7.81 | $7.92 | $7.92 | 1,981,044 |
| 2023-09-21 | $7.96 | $8.23 | $7.79 | $7.97 | $7.97 | 3,535,737 |
| 2023-09-20 | $8.43 | $8.44 | $8.12 | $8.13 | $8.13 | 2,798,159 |
| 2023-09-19 | $8.71 | $8.71 | $8.19 | $8.44 | $8.44 | 3,710,573 |
| 2023-09-18 | $8.42 | $8.85 | $8.25 | $8.73 | $8.73 | 5,122,924 |
| 2023-09-15 | $8.66 | $8.72 | $8.36 | $8.57 | $8.57 | 17,567,687 |
| 2023-09-14 | $8.67 | $8.90 | $8.51 | $8.60 | $8.60 | 4,146,447 |
| 2023-09-13 | $8.58 | $8.88 | $8.51 | $8.60 | $8.60 | 3,798,656 |
| 2023-09-12 | $8.29 | $8.59 | $8.19 | $8.55 | $8.55 | 3,277,376 |
| 2023-09-11 | $8.10 | $8.55 | $8.05 | $8.33 | $8.33 | 3,082,514 |
| 2023-09-08 | $8.27 | $8.30 | $7.93 | $8.06 | $8.06 | 4,276,036 |
| 2023-09-07 | $8.86 | $8.90 | $8.30 | $8.36 | $8.36 | 4,322,060 |
| 2023-09-06 | $8.75 | $9.10 | $8.60 | $9.05 | $9.05 | 2,755,163 |
| 2023-09-05 | $9.07 | $9.26 | $8.60 | $8.70 | $8.70 | 3,332,077 |
| 2023-09-01 | $8.82 | $9.22 | $8.79 | $9.12 | $9.12 | 2,685,187 |
| 2023-08-31 | $8.82 | $9.12 | $8.68 | $8.70 | $8.70 | 2,761,471 |
| 2023-08-30 | $8.53 | $9.17 | $8.53 | $8.80 | $8.80 | 4,317,370 |
| 2023-08-29 | $8.50 | $8.96 | $8.40 | $8.53 | $8.53 | 3,461,911 |
| 2023-08-28 | $8.55 | $8.77 | $8.45 | $8.61 | $8.61 | 2,939,856 |
| 2023-08-25 | $8.60 | $8.60 | $8.13 | $8.53 | $8.53 | 3,381,268 |
| 2023-08-24 | $9.47 | $9.61 | $8.39 | $8.57 | $8.57 | 5,048,343 |
| 2023-08-23 | $9.15 | $9.89 | $9.02 | $9.38 | $9.38 | 5,562,568 |
| 2023-08-22 | $8.90 | $9.21 | $8.69 | $9.08 | $9.08 | 3,206,780 |
| 2023-08-21 | $8.66 | $9.00 | $8.36 | $8.84 | $8.84 | 3,521,536 |
| 2023-08-18 | $8.63 | $8.82 | $8.49 | $8.58 | $8.58 | 3,232,787 |
| 2023-08-17 | $8.72 | $8.85 | $8.42 | $8.78 | $8.78 | 4,047,405 |
| 2023-08-16 | $9.11 | $9.20 | $8.64 | $8.70 | $8.70 | 7,659,332 |
| 2023-08-15 | $9.25 | $9.57 | $9.10 | $9.19 | $9.19 | 3,967,858 |
| 2023-08-14 | $9.55 | $9.55 | $8.76 | $9.32 | $9.32 | 5,160,217 |
| 2023-08-11 | $9.90 | $10.05 | $9.53 | $9.57 | $9.57 | 3,037,724 |
| 2023-08-10 | $11.00 | $11.10 | $9.75 | $9.98 | $9.98 | 5,816,031 |
| 2023-08-09 | $11.60 | $12.23 | $10.85 | $10.97 | $10.97 | 3,923,507 |
| 2023-08-08 | $10.73 | $11.99 | $10.56 | $11.55 | $11.55 | 6,045,508 |
| 2023-08-07 | $12.35 | $12.35 | $10.70 | $11.03 | $11.03 | 4,758,086 |
| 2023-08-04 | $12.50 | $12.87 | $11.97 | $12.40 | $12.40 | 2,976,668 |
| 2023-08-03 | $12.90 | $13.20 | $12.30 | $12.38 | $12.38 | 3,273,683 |
| 2023-08-02 | $13.44 | $13.50 | $12.31 | $13.17 | $13.17 | 4,549,744 |
| 2023-08-01 | $13.90 | $13.92 | $13.32 | $13.82 | $13.82 | 3,361,181 |
| 2023-07-31 | $13.27 | $14.35 | $13.09 | $14.12 | $14.12 | 4,429,929 |
| 2023-07-28 | $13.06 | $13.43 | $12.60 | $13.12 | $13.12 | 4,547,593 |
| 2023-07-27 | $14.01 | $14.47 | $12.60 | $12.91 | $12.91 | 5,731,211 |
| 2023-07-26 | $14.41 | $14.57 | $13.11 | $13.63 | $13.63 | 8,137,300 |
| 2023-07-25 | $14.30 | $15.22 | $14.10 | $14.66 | $14.66 | 5,401,889 |
| 2023-07-24 | $15.78 | $15.87 | $14.09 | $14.28 | $14.28 | 8,022,355 |
| 2023-07-21 | $15.30 | $16.09 | $14.36 | $15.47 | $15.47 | 12,231,734 |
| 2023-07-20 | $15.36 | $16.10 | $14.35 | $14.81 | $14.81 | 12,665,386 |
| 2023-07-19 | $13.78 | $16.75 | $13.76 | $15.86 | $15.86 | 25,164,892 |
| 2023-07-18 | $13.84 | $14.17 | $12.89 | $13.63 | $13.63 | 13,025,941 |
| 2023-07-17 | $11.72 | $14.32 | $11.60 | $13.41 | $13.41 | 22,104,946 |
| 2023-07-14 | $12.64 | $12.64 | $11.50 | $11.90 | $11.90 | 10,809,684 |
| 2023-07-13 | $11.98 | $13.00 | $10.59 | $12.44 | $12.44 | 27,062,562 |
| 2023-07-12 | $14.67 | $14.99 | $10.13 | $12.08 | $12.08 | 80,150,685 |
| 2023-07-11 | $7.23 | $7.23 | $6.68 | $6.78 | $6.78 | 1,493,786 |
| 2023-07-10 | $6.85 | $7.30 | $6.80 | $7.21 | $7.21 | 1,552,519 |
| 2023-07-07 | $6.61 | $6.91 | $6.59 | $6.86 | $6.86 | 1,248,698 |
| 2023-07-06 | $7.14 | $7.20 | $6.44 | $6.59 | $6.59 | 2,241,760 |
| 2023-07-05 | $7.40 | $7.50 | $7.25 | $7.29 | $7.29 | 1,037,703 |
| 2023-07-03 | $7.45 | $7.56 | $7.29 | $7.38 | $7.38 | 761,605 |
| 2023-06-30 | $7.49 | $7.64 | $7.30 | $7.47 | $7.47 | 1,074,579 |
| 2023-06-29 | $7.56 | $7.75 | $7.32 | $7.38 | $7.38 | 1,560,122 |
| 2023-06-28 | $7.55 | $7.55 | $7.25 | $7.55 | $7.55 | 1,307,333 |
| 2023-06-27 | $7.35 | $7.59 | $7.16 | $7.44 | $7.44 | 1,868,763 |
| 2023-06-26 | $7.35 | $7.50 | $7.23 | $7.31 | $7.31 | 1,077,317 |
| 2023-06-23 | $7.58 | $7.58 | $7.02 | $7.36 | $7.36 | 2,453,299 |
| 2023-06-22 | $8.54 | $8.54 | $7.56 | $7.71 | $7.71 | 2,642,269 |
| 2023-06-21 | $8.94 | $9.05 | $8.57 | $8.59 | $8.59 | 2,070,302 |
| 2023-06-20 | $8.92 | $9.01 | $8.57 | $8.98 | $8.98 | 1,287,138 |
| 2023-06-16 | $9.41 | $9.51 | $8.82 | $8.92 | $8.92 | 3,096,400 |
| 2023-06-15 | $9.67 | $9.79 | $9.05 | $9.30 | $9.30 | 1,872,544 |
| 2023-06-14 | $10.19 | $10.45 | $9.60 | $9.86 | $9.86 | 2,561,712 |
| 2023-06-13 | $9.75 | $10.20 | $9.46 | $9.94 | $9.94 | 3,007,886 |
| 2023-06-12 | $9.20 | $9.90 | $9.05 | $9.85 | $9.85 | 3,392,192 |
| 2023-06-09 | $9.27 | $9.58 | $8.93 | $9.18 | $9.18 | 1,341,593 |
| 2023-06-08 | $9.10 | $9.29 | $8.55 | $9.14 | $9.14 | 1,359,169 |
| 2023-06-07 | $9.00 | $9.38 | $8.82 | $9.07 | $9.07 | 2,182,049 |
| 2023-06-06 | $8.36 | $8.70 | $8.17 | $8.63 | $8.63 | 1,273,209 |
| 2023-06-05 | $8.20 | $8.76 | $7.98 | $8.43 | $8.43 | 1,962,734 |
| 2023-06-02 | $8.93 | $9.33 | $8.11 | $8.23 | $8.23 | 3,088,634 |
| 2023-06-01 | $8.58 | $8.99 | $8.47 | $8.77 | $8.77 | 1,754,834 |
| 2023-05-31 | $8.83 | $9.26 | $8.46 | $8.77 | $8.77 | 4,151,074 |
| 2023-05-30 | $9.07 | $9.66 | $8.46 | $8.82 | $8.82 | 2,356,758 |
| 2023-05-26 | $8.64 | $9.04 | $8.43 | $8.93 | $8.93 | 1,751,975 |
| 2023-05-25 | $9.34 | $9.57 | $8.11 | $8.66 | $8.66 | 2,672,525 |
| 2023-05-24 | $9.12 | $9.18 | $8.31 | $8.96 | $8.96 | 2,782,672 |
| 2023-05-23 | $7.99 | $10.23 | $7.87 | $9.25 | $9.25 | 9,809,797 |
| 2023-05-22 | $6.45 | $9.46 | $6.44 | $8.12 | $8.12 | 15,804,713 |
| 2023-05-19 | $5.59 | $6.59 | $5.51 | $6.43 | $6.43 | 3,850,130 |
| 2023-05-18 | $5.35 | $5.55 | $5.15 | $5.47 | $5.47 | 1,431,690 |
| 2023-05-17 | $5.14 | $5.40 | $4.99 | $5.38 | $5.38 | 1,458,084 |
| 2023-05-16 | $5.48 | $5.57 | $4.92 | $5.13 | $5.13 | 1,730,776 |
| 2023-05-15 | $5.31 | $5.72 | $5.19 | $5.60 | $5.60 | 1,318,863 |
| 2023-05-12 | $5.50 | $5.50 | $5.13 | $5.29 | $5.29 | 1,218,061 |
| 2023-05-11 | $5.47 | $5.51 | $5.08 | $5.40 | $5.40 | 1,725,002 |
| 2023-05-10 | $5.88 | $5.88 | $5.11 | $5.51 | $5.51 | 1,659,978 |
| 2023-05-09 | $5.54 | $5.92 | $5.39 | $5.76 | $5.76 | 1,449,313 |
| 2023-05-08 | $5.34 | $5.69 | $5.07 | $5.60 | $5.60 | 2,140,398 |
| 2023-05-05 | $5.19 | $5.29 | $5.03 | $5.16 | $5.16 | 1,174,897 |
| 2023-05-04 | $5.11 | $5.20 | $4.80 | $5.14 | $5.14 | 1,444,142 |
| 2023-05-03 | $4.58 | $5.19 | $4.55 | $5.16 | $5.16 | 3,064,906 |
| 2023-05-02 | $4.77 | $4.82 | $4.54 | $4.56 | $4.56 | 1,599,231 |
| 2023-05-01 | $4.77 | $4.94 | $4.69 | $4.79 | $4.79 | 1,348,737 |
| 2023-04-28 | $4.87 | $4.93 | $4.62 | $4.77 | $4.77 | 1,063,094 |
| 2023-04-27 | $4.98 | $5.03 | $4.82 | $4.89 | $4.89 | 1,009,640 |
| 2023-04-26 | $5.16 | $5.31 | $4.95 | $4.97 | $4.97 | 1,184,684 |
| 2023-04-25 | $5.34 | $5.46 | $5.10 | $5.17 | $5.17 | 1,245,730 |
| 2023-04-24 | $5.69 | $5.69 | $5.32 | $5.40 | $5.40 | 972,558 |
| 2023-04-21 | $5.48 | $5.84 | $5.47 | $5.72 | $5.72 | 1,420,866 |
| 2023-04-20 | $5.86 | $5.86 | $5.39 | $5.44 | $5.44 | 1,390,069 |
| 2023-04-19 | $5.84 | $5.98 | $5.69 | $5.96 | $5.96 | 1,016,423 |
| 2023-04-18 | $6.31 | $6.31 | $5.82 | $5.94 | $5.94 | 1,202,549 |
| 2023-04-17 | $5.96 | $6.29 | $5.85 | $6.27 | $6.27 | 1,751,637 |
| 2023-04-14 | $6.52 | $6.57 | $5.86 | $5.94 | $5.94 | 1,128,772 |
| 2023-04-13 | $6.20 | $6.66 | $6.17 | $6.55 | $6.55 | 1,547,406 |
| 2023-04-12 | $6.76 | $6.76 | $6.12 | $6.15 | $6.15 | 1,061,202 |
| 2023-04-11 | $6.54 | $6.59 | $6.33 | $6.56 | $6.56 | 972,849 |
| 2023-04-10 | $6.60 | $6.64 | $6.41 | $6.52 | $6.52 | 1,483,443 |
| 2023-04-06 | $6.43 | $6.73 | $6.36 | $6.65 | $6.65 | 907,850 |
| 2023-04-05 | $6.50 | $6.71 | $6.38 | $6.45 | $6.45 | 845,050 |
| 2023-04-04 | $7.00 | $7.00 | $6.42 | $6.57 | $6.57 | 807,793 |
| 2023-04-03 | $6.64 | $6.89 | $6.60 | $6.89 | $6.89 | 857,750 |
| 2023-03-31 | $6.52 | $6.77 | $6.48 | $6.67 | $6.67 | 1,174,802 |
| 2023-03-30 | $6.82 | $6.82 | $6.43 | $6.45 | $6.45 | 845,916 |
| 2023-03-29 | $6.53 | $6.76 | $6.50 | $6.75 | $6.75 | 868,908 |
| 2023-03-28 | $6.70 | $6.81 | $6.40 | $6.42 | $6.42 | 512,532 |
| 2023-03-27 | $6.73 | $6.96 | $6.70 | $6.72 | $6.72 | 738,131 |
| 2023-03-24 | $6.70 | $6.79 | $6.45 | $6.69 | $6.69 | 1,022,622 |
| 2023-03-23 | $7.06 | $7.08 | $6.43 | $6.77 | $6.77 | 2,178,447 |
| 2023-03-22 | $7.40 | $7.47 | $6.95 | $6.98 | $6.98 | 862,761 |
| 2023-03-21 | $7.33 | $7.50 | $7.27 | $7.43 | $7.43 | 824,942 |
| 2023-03-20 | $7.41 | $7.42 | $7.11 | $7.26 | $7.26 | 838,232 |
| 2023-03-17 | $7.58 | $7.71 | $7.36 | $7.41 | $7.41 | 2,488,294 |
| 2023-03-16 | $7.71 | $7.75 | $7.33 | $7.65 | $7.65 | 928,740 |
| 2023-03-15 | $7.43 | $7.60 | $7.13 | $7.48 | $7.48 | 1,146,822 |
| 2023-03-14 | $7.95 | $7.95 | $7.37 | $7.63 | $7.63 | 1,046,962 |
| 2023-03-13 | $6.98 | $7.75 | $6.87 | $7.67 | $7.67 | 1,486,655 |
| 2023-03-10 | $7.44 | $7.48 | $6.76 | $7.07 | $7.07 | 1,862,611 |
| 2023-03-09 | $8.12 | $8.21 | $7.41 | $7.50 | $7.50 | 1,090,284 |
| 2023-03-08 | $8.28 | $8.28 | $7.97 | $8.10 | $8.10 | 830,815 |
| 2023-03-07 | $8.21 | $8.53 | $8.07 | $8.25 | $8.25 | 633,947 |
| 2023-03-06 | $8.50 | $8.59 | $8.09 | $8.21 | $8.21 | 872,461 |
| 2023-03-03 | $8.11 | $8.56 | $8.03 | $8.48 | $8.48 | 808,578 |
| 2023-03-02 | $7.91 | $8.17 | $7.70 | $8.01 | $8.01 | 1,045,121 |
| 2023-03-01 | $8.13 | $8.24 | $7.82 | $7.95 | $7.95 | 906,208 |
| 2023-02-28 | $7.97 | $8.78 | $7.85 | $8.15 | $8.15 | 1,362,852 |
| 2023-02-27 | $7.81 | $7.81 | $7.55 | $7.72 | $7.72 | 630,744 |
| 2023-02-24 | $7.70 | $7.86 | $7.55 | $7.61 | $7.61 | 1,093,751 |
| 2023-02-23 | $8.08 | $8.10 | $7.72 | $7.85 | $7.85 | 717,187 |
| 2023-02-22 | $7.84 | $7.95 | $7.67 | $7.94 | $7.94 | 766,754 |
| 2023-02-21 | $7.91 | $8.03 | $7.64 | $7.71 | $7.71 | 1,154,033 |
| 2023-02-17 | $7.77 | $7.99 | $7.56 | $7.99 | $7.99 | 886,581 |
| 2023-02-16 | $8.42 | $8.42 | $7.79 | $7.82 | $7.82 | 986,397 |
| 2023-02-15 | $8.33 | $8.49 | $8.17 | $8.44 | $8.44 | 666,693 |
| 2023-02-14 | $7.97 | $8.42 | $7.88 | $8.33 | $8.33 | 539,265 |
| 2023-02-13 | $8.20 | $8.23 | $7.89 | $7.98 | $7.98 | 577,986 |
| 2023-02-10 | $8.15 | $8.25 | $7.83 | $8.19 | $8.19 | 574,731 |
| 2023-02-09 | $8.50 | $8.54 | $8.02 | $8.06 | $8.06 | 939,142 |
| 2023-02-08 | $8.82 | $9.00 | $8.28 | $8.30 | $8.30 | 778,733 |
| 2023-02-07 | $9.07 | $9.13 | $8.57 | $8.86 | $8.86 | 937,880 |
| 2023-02-06 | $9.57 | $9.73 | $9.04 | $9.10 | $9.10 | 712,196 |
| 2023-02-03 | $9.10 | $9.74 | $9.08 | $9.64 | $9.64 | 1,311,146 |
| 2023-02-02 | $8.70 | $9.63 | $8.63 | $9.37 | $9.37 | 1,325,827 |
| 2023-02-01 | $8.27 | $8.70 | $7.97 | $8.55 | $8.55 | 918,233 |
| 2023-01-31 | $8.09 | $8.46 | $8.09 | $8.33 | $8.33 | 704,546 |
| 2023-01-30 | $8.43 | $8.51 | $7.98 | $8.06 | $8.06 | 896,340 |
| 2023-01-27 | $8.23 | $8.68 | $8.15 | $8.54 | $8.54 | 732,373 |
| 2023-01-26 | $8.31 | $8.37 | $7.95 | $8.19 | $8.19 | 584,905 |
| 2023-01-25 | $8.43 | $8.43 | $7.74 | $8.22 | $8.22 | 964,454 |
| 2023-01-24 | $8.61 | $8.87 | $8.49 | $8.59 | $8.59 | 926,983 |
| 2023-01-23 | $8.55 | $8.95 | $8.28 | $8.71 | $8.71 | 1,105,448 |
| 2023-01-20 | $8.64 | $8.72 | $8.41 | $8.65 | $8.65 | 922,654 |
| 2023-01-19 | $8.88 | $8.89 | $8.25 | $8.47 | $8.47 | 577,253 |
| 2023-01-18 | $9.31 | $9.48 | $8.93 | $8.94 | $8.94 | 790,247 |
| 2023-01-17 | $9.13 | $9.48 | $8.90 | $9.18 | $9.18 | 1,296,348 |
| 2023-01-13 | $8.58 | $9.00 | $8.45 | $8.70 | $8.70 | 1,369,443 |
| 2023-01-12 | $7.99 | $8.72 | $7.70 | $8.71 | $8.71 | 1,018,283 |
| 2023-01-11 | $7.79 | $8.00 | $7.63 | $7.92 | $7.92 | 683,251 |
| 2023-01-10 | $7.52 | $7.84 | $7.47 | $7.79 | $7.79 | 718,731 |
| 2023-01-09 | $7.57 | $7.95 | $7.43 | $7.52 | $7.52 | 1,455,984 |
| 2023-01-06 | $7.47 | $7.60 | $7.10 | $7.44 | $7.44 | 791,654 |
| 2023-01-05 | $7.75 | $7.75 | $7.22 | $7.37 | $7.37 | 848,503 |
| 2023-01-04 | $7.64 | $7.89 | $7.52 | $7.82 | $7.82 | 765,889 |
| 2023-01-03 | $7.77 | $7.87 | $7.36 | $7.55 | $7.55 | 1,190,055 |
| 2022-12-30 | $7.51 | $7.74 | $7.33 | $7.71 | $7.71 | 1,130,716 |
| 2022-12-29 | $7.33 | $7.92 | $7.20 | $7.67 | $7.67 | 1,307,395 |
| 2022-12-28 | $7.17 | $7.33 | $7.05 | $7.20 | $7.20 | 1,025,943 |
| 2022-12-27 | $7.51 | $7.62 | $7.12 | $7.16 | $7.16 | 991,258 |
| 2022-12-23 | $7.56 | $7.69 | $7.32 | $7.51 | $7.51 | 1,056,598 |
| 2022-12-22 | $7.82 | $7.82 | $7.26 | $7.63 | $7.63 | 933,262 |
| 2022-12-21 | $7.80 | $7.95 | $7.43 | $7.73 | $7.73 | 992,842 |
| 2022-12-20 | $7.55 | $7.77 | $7.43 | $7.64 | $7.64 | 1,658,114 |
| 2022-12-19 | $8.42 | $8.53 | $7.47 | $7.61 | $7.61 | 1,764,421 |
| 2022-12-16 | $8.30 | $8.62 | $7.88 | $8.43 | $8.43 | 7,172,423 |
| 2022-12-15 | $8.93 | $9.18 | $8.38 | $8.47 | $8.47 | 1,564,435 |
| 2022-12-14 | $8.78 | $9.30 | $8.68 | $9.13 | $9.13 | 1,417,478 |
| 2022-12-13 | $9.34 | $9.57 | $8.77 | $8.85 | $8.85 | 1,394,736 |
| 2022-12-12 | $8.69 | $8.96 | $8.52 | $8.87 | $8.87 | 1,270,467 |
| 2022-12-09 | $9.25 | $9.53 | $8.40 | $8.62 | $8.62 | 1,056,023 |
| 2022-12-08 | $9.44 | $9.72 | $9.16 | $9.34 | $9.34 | 1,124,119 |
| 2022-12-07 | $9.10 | $9.53 | $9.04 | $9.33 | $9.33 | 813,929 |
| 2022-12-06 | $9.16 | $9.30 | $8.87 | $9.10 | $9.10 | 1,097,822 |
| 2022-12-05 | $9.26 | $9.42 | $8.97 | $9.11 | $9.11 | 818,751 |
| 2022-12-02 | $9.09 | $9.39 | $9.00 | $9.31 | $9.31 | 722,925 |
| 2022-12-01 | $9.26 | $9.52 | $8.77 | $9.30 | $9.30 | 1,322,218 |
| 2022-11-30 | $8.92 | $9.41 | $8.37 | $9.40 | $9.40 | 2,325,168 |
| 2022-11-29 | $8.41 | $8.92 | $8.39 | $8.85 | $8.85 | 1,441,418 |
| 2022-11-28 | $9.16 | $9.32 | $8.25 | $8.38 | $8.38 | 2,422,409 |
| 2022-11-25 | $9.22 | $9.52 | $9.11 | $9.26 | $9.26 | 351,959 |
| 2022-11-23 | $9.16 | $9.73 | $9.06 | $9.24 | $9.24 | 1,097,732 |
| 2022-11-22 | $9.07 | $9.43 | $8.54 | $9.28 | $9.28 | 1,533,753 |
| 2022-11-21 | $9.45 | $9.52 | $8.81 | $9.08 | $9.08 | 1,325,378 |
| 2022-11-18 | $11.19 | $11.19 | $9.19 | $9.82 | $9.82 | 2,044,175 |
| 2022-11-17 | $11.48 | $11.48 | $10.75 | $10.92 | $10.92 | 1,069,983 |
| 2022-11-16 | $11.84 | $11.84 | $10.61 | $11.25 | $11.25 | 1,519,986 |
| 2022-11-15 | $12.70 | $12.70 | $11.33 | $11.86 | $11.86 | 2,333,843 |
| 2022-11-14 | $12.49 | $13.29 | $12.42 | $12.70 | $12.70 | 1,217,773 |
| 2022-11-11 | $11.09 | $12.55 | $11.09 | $12.48 | $12.48 | 1,754,126 |
| 2022-11-10 | $10.70 | $11.26 | $10.43 | $11.11 | $11.11 | 1,917,577 |
| 2022-11-09 | $9.76 | $10.48 | $9.76 | $10.24 | $10.24 | 1,091,699 |
| 2022-11-08 | $9.46 | $9.81 | $9.29 | $9.60 | $9.60 | 852,975 |
| 2022-11-07 | $9.74 | $9.84 | $9.25 | $9.40 | $9.40 | 615,242 |
| 2022-11-04 | $10.29 | $10.32 | $9.27 | $9.64 | $9.64 | 1,022,106 |
| 2022-11-03 | $10.06 | $10.44 | $9.88 | $10.05 | $10.05 | 727,537 |
| 2022-11-02 | $10.50 | $11.01 | $10.24 | $10.36 | $10.36 | 693,299 |
| 2022-11-01 | $10.71 | $11.02 | $10.44 | $10.55 | $10.55 | 1,089,626 |
| 2022-10-31 | $10.91 | $11.08 | $10.44 | $10.55 | $10.55 | 776,610 |
| 2022-10-28 | $10.63 | $11.18 | $10.41 | $11.09 | $11.09 | 864,101 |
| 2022-10-27 | $11.12 | $11.13 | $10.31 | $10.59 | $10.59 | 748,990 |
| 2022-10-26 | $10.67 | $11.55 | $10.27 | $10.95 | $10.95 | 1,334,825 |
| 2022-10-25 | $10.97 | $11.78 | $10.67 | $10.72 | $10.72 | 1,231,366 |
| 2022-10-24 | $11.17 | $11.17 | $10.45 | $10.91 | $10.91 | 700,265 |
| 2022-10-21 | $10.42 | $11.14 | $10.03 | $11.12 | $11.12 | 893,946 |
| 2022-10-20 | $9.80 | $10.76 | $9.80 | $10.33 | $10.33 | 626,521 |
| 2022-10-19 | $10.87 | $10.87 | $9.81 | $10.02 | $10.02 | 1,078,731 |
| 2022-10-18 | $10.81 | $11.19 | $10.74 | $10.90 | $10.90 | 611,807 |
| 2022-10-17 | $10.73 | $10.79 | $10.01 | $10.41 | $10.41 | 965,418 |
| 2022-10-14 | $11.03 | $11.44 | $10.41 | $10.49 | $10.49 | 697,164 |
| 2022-10-13 | $10.43 | $11.08 | $10.19 | $11.03 | $11.03 | 551,406 |
| 2022-10-12 | $10.94 | $11.05 | $10.50 | $10.88 | $10.88 | 488,612 |
| 2022-10-11 | $10.83 | $11.18 | $10.19 | $10.91 | $10.91 | 541,899 |
| 2022-10-10 | $10.90 | $11.07 | $10.54 | $10.90 | $10.90 | 703,600 |
| 2022-10-07 | $11.53 | $11.59 | $10.70 | $10.78 | $10.78 | 815,309 |
| 2022-10-06 | $11.61 | $11.84 | $11.38 | $11.72 | $11.72 | 584,432 |
| 2022-10-05 | $11.70 | $11.94 | $11.27 | $11.61 | $11.61 | 607,866 |
| 2022-10-04 | $11.26 | $11.84 | $11.11 | $11.84 | $11.84 | 949,100 |
| 2022-10-03 | $10.85 | $11.30 | $10.53 | $10.87 | $10.87 | 1,027,191 |
| 2022-09-30 | $10.70 | $11.22 | $10.60 | $10.64 | $10.64 | 1,210,767 |
| 2022-09-29 | $11.38 | $11.57 | $10.48 | $10.74 | $10.74 | 1,135,541 |
| 2022-09-28 | $10.96 | $11.70 | $10.92 | $11.66 | $11.66 | 1,173,244 |
| 2022-09-27 | $10.19 | $11.05 | $10.18 | $10.89 | $10.89 | 1,192,300 |
| 2022-09-26 | $10.79 | $11.24 | $9.87 | $9.97 | $9.97 | 950,710 |
| 2022-09-23 | $10.60 | $11.07 | $10.39 | $10.79 | $10.79 | 1,050,364 |
| 2022-09-22 | $10.85 | $10.85 | $10.31 | $10.71 | $10.71 | 874,358 |
| 2022-09-21 | $10.91 | $11.50 | $10.47 | $10.86 | $10.86 | 1,040,586 |
| 2022-09-20 | $10.32 | $11.08 | $10.30 | $10.94 | $10.94 | 862,914 |
| 2022-09-19 | $10.47 | $10.67 | $9.83 | $10.50 | $10.50 | 1,777,267 |
| 2022-09-16 | $12.95 | $12.95 | $10.62 | $10.80 | $10.80 | 10,532,170 |
| 2022-09-15 | $13.30 | $14.18 | $12.85 | $13.11 | $13.11 | 1,686,709 |
| 2022-09-14 | $13.45 | $14.02 | $12.70 | $13.47 | $13.47 | 1,505,407 |
| 2022-09-13 | $12.68 | $13.65 | $12.66 | $13.38 | $13.38 | 1,637,372 |
| 2022-09-12 | $13.28 | $13.64 | $13.03 | $13.60 | $13.60 | 1,261,455 |
| 2022-09-09 | $12.96 | $13.40 | $12.69 | $13.27 | $13.27 | 999,033 |
| 2022-09-08 | $11.77 | $12.96 | $11.77 | $12.83 | $12.83 | 1,353,505 |
| 2022-09-07 | $10.73 | $12.05 | $10.73 | $11.95 | $11.95 | 1,147,591 |
| 2022-09-06 | $10.38 | $11.46 | $10.33 | $10.92 | $10.92 | 1,120,562 |
| 2022-09-02 | $11.13 | $11.13 | $10.11 | $10.23 | $10.23 | 761,909 |
| 2022-09-01 | $10.27 | $10.90 | $10.03 | $10.88 | $10.88 | 790,410 |
| 2022-08-31 | $10.16 | $10.57 | $9.96 | $10.51 | $10.51 | 705,095 |
| 2022-08-30 | $10.34 | $10.47 | $9.82 | $9.99 | $9.99 | 616,623 |
| 2022-08-29 | $10.29 | $10.69 | $10.01 | $10.20 | $10.20 | 500,387 |
| 2022-08-26 | $10.94 | $11.09 | $10.54 | $10.55 | $10.55 | 495,485 |
| 2022-08-25 | $11.00 | $11.12 | $10.63 | $11.06 | $11.06 | 517,318 |
| 2022-08-24 | $10.12 | $10.99 | $10.01 | $10.86 | $10.86 | 602,163 |
| 2022-08-23 | $9.72 | $10.28 | $9.51 | $10.03 | $10.03 | 610,255 |
| 2022-08-22 | $9.49 | $9.82 | $9.47 | $9.65 | $9.65 | 733,782 |
| 2022-08-19 | $10.71 | $10.72 | $9.44 | $9.80 | $9.80 | 1,932,011 |
| 2022-08-18 | $11.13 | $11.32 | $10.47 | $10.77 | $10.77 | 990,674 |
| 2022-08-17 | $12.05 | $12.18 | $11.08 | $11.52 | $11.52 | 1,288,535 |
| 2022-08-16 | $12.77 | $12.97 | $12.03 | $12.32 | $12.32 | 1,054,103 |
| 2022-08-15 | $12.04 | $13.06 | $11.82 | $12.96 | $12.96 | 1,353,514 |
| 2022-08-12 | $11.21 | $12.15 | $10.89 | $12.04 | $12.04 | 1,304,503 |
| 2022-08-11 | $9.90 | $11.25 | $9.77 | $11.21 | $11.21 | 1,688,410 |
| 2022-08-10 | $9.35 | $9.99 | $9.21 | $9.87 | $9.87 | 1,350,202 |
| 2022-08-09 | $9.24 | $9.39 | $8.63 | $8.81 | $8.81 | 672,106 |
| 2022-08-08 | $10.00 | $10.09 | $9.19 | $9.45 | $9.45 | 653,206 |
| 2022-08-05 | $9.25 | $9.98 | $9.24 | $9.91 | $9.91 | 640,366 |
| 2022-08-04 | $9.71 | $9.71 | $9.23 | $9.60 | $9.60 | 810,177 |
| 2022-08-03 | $9.11 | $9.93 | $9.10 | $9.78 | $9.78 | 1,387,085 |
| 2022-08-02 | $8.21 | $8.86 | $8.21 | $8.81 | $8.81 | 630,905 |
| 2022-08-01 | $8.26 | $8.53 | $8.14 | $8.30 | $8.30 | 518,752 |
| 2022-07-29 | $8.25 | $8.47 | $8.10 | $8.46 | $8.46 | 500,595 |
| 2022-07-28 | $8.20 | $8.47 | $7.97 | $8.27 | $8.27 | 580,704 |
| 2022-07-27 | $7.98 | $8.18 | $7.81 | $8.15 | $8.15 | 428,340 |
| 2022-07-26 | $7.76 | $8.02 | $7.70 | $7.85 | $7.85 | 594,990 |
| 2022-07-25 | $7.82 | $7.98 | $7.48 | $7.85 | $7.85 | 737,910 |
| 2022-07-22 | $8.50 | $8.52 | $7.71 | $7.83 | $7.83 | 849,211 |
| 2022-07-21 | $8.94 | $8.96 | $8.41 | $8.49 | $8.49 | 847,585 |
| 2022-07-20 | $8.89 | $9.22 | $8.71 | $8.99 | $8.99 | 1,317,460 |
| 2022-07-19 | $8.15 | $9.08 | $8.09 | $8.85 | $8.85 | 1,067,607 |
| 2022-07-18 | $8.58 | $8.83 | $7.99 | $8.02 | $8.02 | 839,458 |
| 2022-07-15 | $8.43 | $8.59 | $8.20 | $8.50 | $8.50 | 774,314 |
| 2022-07-14 | $8.05 | $8.27 | $7.79 | $8.19 | $8.19 | 459,493 |
| 2022-07-13 | $7.81 | $8.26 | $7.72 | $8.13 | $8.13 | 816,568 |
| 2022-07-12 | $8.15 | $8.24 | $7.71 | $8.00 | $8.00 | 981,245 |
| 2022-07-11 | $9.02 | $9.02 | $7.99 | $8.18 | $8.18 | 1,325,831 |
| 2022-07-08 | $8.82 | $9.27 | $8.59 | $8.96 | $8.96 | 1,848,456 |
| 2022-07-07 | $9.00 | $9.29 | $8.84 | $8.99 | $8.99 | 1,439,089 |
| 2022-07-06 | $8.84 | $9.17 | $8.79 | $9.03 | $9.03 | 972,501 |
| 2022-07-05 | $8.25 | $8.95 | $8.25 | $8.85 | $8.85 | 1,197,712 |
| 2022-07-01 | $8.15 | $8.87 | $8.12 | $8.43 | $8.43 | 940,213 |
| 2022-06-30 | $7.85 | $8.25 | $7.78 | $8.14 | $8.14 | 580,821 |
| 2022-06-29 | $8.00 | $8.28 | $7.91 | $8.05 | $8.05 | 594,045 |
| 2022-06-28 | $8.22 | $8.49 | $8.04 | $8.08 | $8.08 | 676,966 |
| 2022-06-27 | $9.01 | $9.01 | $8.19 | $8.25 | $8.25 | 572,813 |
| 2022-06-24 | $9.40 | $9.40 | $8.21 | $8.99 | $8.99 | 5,393,441 |
| 2022-06-23 | $8.56 | $9.28 | $8.27 | $9.26 | $9.26 | 1,227,187 |
| 2022-06-22 | $8.20 | $9.05 | $8.11 | $8.56 | $8.56 | 1,699,239 |
| 2022-06-21 | $7.81 | $8.75 | $7.81 | $8.38 | $8.38 | 1,298,000 |
| 2022-06-17 | $6.87 | $7.77 | $6.75 | $7.62 | $7.62 | 2,414,230 |
| 2022-06-16 | $6.31 | $6.63 | $6.11 | $6.61 | $6.61 | 964,179 |
| 2022-06-15 | $6.29 | $6.79 | $5.91 | $6.68 | $6.68 | 726,292 |
| 2022-06-14 | $5.87 | $6.22 | $5.64 | $6.20 | $6.20 | 646,276 |
| 2022-06-13 | $6.16 | $6.37 | $5.53 | $5.80 | $5.80 | 1,024,152 |
| 2022-06-10 | $7.29 | $7.37 | $6.16 | $6.48 | $6.48 | 858,149 |
| 2022-06-09 | $7.74 | $7.75 | $7.41 | $7.47 | $7.47 | 505,774 |
| 2022-06-08 | $7.59 | $7.99 | $7.59 | $7.79 | $7.79 | 658,032 |
| 2022-06-07 | $7.03 | $7.70 | $7.00 | $7.68 | $7.68 | 831,649 |
| 2022-06-06 | $7.43 | $7.54 | $7.05 | $7.17 | $7.17 | 731,017 |
| 2022-06-03 | $6.41 | $7.33 | $6.21 | $7.15 | $7.15 | 1,102,153 |
| 2022-06-02 | $6.05 | $6.59 | $5.81 | $6.49 | $6.49 | 906,995 |
| 2022-06-01 | $6.13 | $6.33 | $5.86 | $6.03 | $6.03 | 646,511 |
| 2022-05-31 | $6.00 | $6.34 | $5.88 | $6.12 | $6.12 | 1,079,692 |
| 2022-05-27 | $5.78 | $6.19 | $5.69 | $6.17 | $6.17 | 1,045,222 |
| 2022-05-26 | $5.54 | $5.85 | $5.49 | $5.72 | $5.72 | 587,684 |
| 2022-05-25 | $5.39 | $5.59 | $5.36 | $5.49 | $5.49 | 418,497 |
| 2022-05-24 | $5.44 | $5.75 | $5.34 | $5.45 | $5.45 | 814,014 |
| 2022-05-23 | $5.45 | $5.87 | $5.35 | $5.80 | $5.80 | 980,860 |
| 2022-05-20 | $5.59 | $5.66 | $5.15 | $5.41 | $5.41 | 934,942 |
| 2022-05-19 | $5.53 | $5.74 | $5.40 | $5.52 | $5.52 | 720,944 |
| 2022-05-18 | $5.83 | $6.03 | $5.49 | $5.62 | $5.62 | 701,557 |
| 2022-05-17 | $5.89 | $6.11 | $5.76 | $6.11 | $6.11 | 587,806 |
| 2022-05-16 | $5.62 | $5.96 | $5.51 | $5.67 | $5.67 | 716,760 |
| 2022-05-13 | $5.40 | $5.91 | $5.37 | $5.64 | $5.64 | 1,314,793 |
| 2022-05-12 | $4.92 | $5.49 | $4.92 | $5.21 | $5.21 | 1,800,988 |
| 2022-05-11 | $5.46 | $5.78 | $5.03 | $5.04 | $5.04 | 1,674,770 |
| 2022-05-10 | $5.78 | $5.89 | $5.47 | $5.69 | $5.69 | 1,214,611 |
| 2022-05-09 | $5.82 | $6.09 | $5.53 | $5.56 | $5.56 | 1,833,990 |
| 2022-05-06 | $6.45 | $6.45 | $5.53 | $6.06 | $6.06 | 1,397,983 |
| 2022-05-05 | $6.70 | $6.84 | $6.22 | $6.45 | $6.45 | 479,580 |
| 2022-05-04 | $6.54 | $6.98 | $6.12 | $6.92 | $6.92 | 753,398 |
| 2022-05-03 | $6.61 | $6.74 | $6.36 | $6.49 | $6.49 | 984,464 |
| 2022-05-02 | $6.21 | $6.62 | $6.10 | $6.61 | $6.61 | 751,740 |
| 2022-04-29 | $6.24 | $6.55 | $6.01 | $6.20 | $6.20 | 635,328 |
| 2022-04-28 | $6.24 | $6.37 | $5.72 | $6.33 | $6.33 | 768,451 |
| 2022-04-27 | $6.30 | $6.58 | $5.94 | $6.17 | $6.17 | 917,965 |
| 2022-04-26 | $6.66 | $6.80 | $6.32 | $6.32 | $6.32 | 1,038,023 |
| 2022-04-25 | $6.07 | $6.77 | $6.01 | $6.76 | $6.76 | 1,300,654 |
| 2022-04-22 | $6.03 | $6.29 | $5.84 | $6.00 | $6.00 | 1,063,840 |
| 2022-04-21 | $6.51 | $6.66 | $6.02 | $6.14 | $6.14 | 854,433 |
| 2022-04-20 | $6.59 | $6.59 | $6.19 | $6.43 | $6.43 | 667,521 |
| 2022-04-19 | $6.46 | $6.71 | $6.35 | $6.48 | $6.48 | 1,352,550 |
| 2022-04-18 | $6.91 | $7.09 | $6.45 | $6.53 | $6.53 | 1,892,093 |
| 2022-04-14 | $7.73 | $7.73 | $7.33 | $7.46 | $7.46 | 1,181,638 |
| 2022-04-13 | $7.05 | $7.84 | $7.05 | $7.73 | $7.73 | 596,518 |
| 2022-04-12 | $7.00 | $7.35 | $6.93 | $7.20 | $7.20 | 1,265,629 |
| 2022-04-11 | $6.50 | $7.17 | $6.50 | $6.88 | $6.88 | 1,802,719 |
| 2022-04-08 | $6.55 | $6.94 | $6.30 | $6.65 | $6.65 | 1,912,262 |
| 2022-04-07 | $6.61 | $6.86 | $6.20 | $6.69 | $6.69 | 908,180 |
| 2022-04-06 | $7.02 | $7.08 | $6.35 | $6.65 | $6.65 | 1,260,548 |
| 2022-04-05 | $7.67 | $7.89 | $7.02 | $7.12 | $7.12 | 1,280,068 |
| 2022-04-04 | $7.71 | $7.94 | $7.67 | $7.80 | $7.80 | 842,623 |
| 2022-04-01 | $7.17 | $7.78 | $7.17 | $7.69 | $7.69 | 960,313 |
| 2022-03-31 | $7.11 | $7.29 | $7.01 | $7.16 | $7.16 | 824,578 |
| 2022-03-30 | $7.21 | $7.54 | $7.07 | $7.13 | $7.13 | 616,390 |
| 2022-03-29 | $6.97 | $7.54 | $6.91 | $7.32 | $7.32 | 891,866 |
| 2022-03-28 | $6.77 | $7.07 | $6.59 | $6.87 | $6.87 | 634,220 |
| 2022-03-25 | $6.95 | $6.95 | $6.61 | $6.76 | $6.76 | 729,867 |
| 2022-03-24 | $6.82 | $7.17 | $6.60 | $6.94 | $6.94 | 858,223 |
| 2022-03-23 | $6.92 | $7.31 | $6.66 | $6.91 | $6.91 | 735,922 |
| 2022-03-22 | $6.68 | $7.01 | $6.65 | $6.99 | $6.99 | 982,417 |
| 2022-03-21 | $7.18 | $7.31 | $6.46 | $6.62 | $6.62 | 1,323,452 |
| 2022-03-18 | $6.92 | $7.47 | $6.92 | $7.17 | $7.17 | 6,827,506 |
| 2022-03-17 | $6.49 | $7.02 | $6.35 | $6.92 | $6.92 | 1,337,094 |
| 2022-03-16 | $6.36 | $6.72 | $6.05 | $6.57 | $6.57 | 1,653,546 |
| 2022-03-15 | $6.20 | $6.38 | $5.81 | $6.25 | $6.25 | 1,423,143 |
| 2022-03-14 | $6.70 | $7.17 | $6.06 | $6.16 | $6.16 | 2,222,487 |
| 2022-03-11 | $7.42 | $7.45 | $6.71 | $6.75 | $6.75 | 1,058,162 |
| 2022-03-10 | $7.44 | $7.61 | $7.14 | $7.31 | $7.31 | 810,032 |
| 2022-03-09 | $7.51 | $7.89 | $7.20 | $7.70 | $7.70 | 970,288 |
| 2022-03-08 | $7.15 | $7.57 | $6.60 | $7.12 | $7.12 | 1,235,029 |
| 2022-03-07 | $7.53 | $7.77 | $7.01 | $7.09 | $7.09 | 2,561,186 |
| 2022-03-04 | $9.22 | $9.65 | $7.47 | $7.65 | $7.65 | 3,287,549 |
| 2022-03-03 | $10.55 | $10.80 | $9.53 | $9.70 | $9.70 | 1,103,957 |
| 2022-03-02 | $10.85 | $10.96 | $10.53 | $10.74 | $10.74 | 435,594 |
| 2022-03-01 | $10.78 | $11.30 | $10.57 | $10.76 | $10.76 | 1,154,561 |
| 2022-02-28 | $10.66 | $11.32 | $10.48 | $10.95 | $10.95 | 843,613 |
| 2022-02-25 | $10.86 | $10.86 | $10.15 | $10.74 | $10.74 | 549,517 |
| 2022-02-24 | $9.50 | $10.86 | $9.46 | $10.81 | $10.81 | 945,650 |
| 2022-02-23 | $10.32 | $10.61 | $9.86 | $10.01 | $10.01 | 948,981 |
| 2022-02-22 | $10.06 | $10.61 | $9.91 | $10.16 | $10.16 | 868,343 |
| 2022-02-18 | $10.70 | $10.87 | $10.04 | $10.20 | $10.20 | 826,258 |
| 2022-02-17 | $11.45 | $11.81 | $10.51 | $10.63 | $10.63 | 1,337,924 |
| 2022-02-16 | $11.88 | $11.88 | $11.20 | $11.62 | $11.62 | 668,535 |
| 2022-02-15 | $11.74 | $12.21 | $11.63 | $11.90 | $11.90 | 1,042,841 |
| 2022-02-14 | $12.02 | $12.27 | $11.13 | $11.32 | $11.32 | 776,998 |
| 2022-02-11 | $11.81 | $12.70 | $11.76 | $11.99 | $11.99 | 668,673 |
| 2022-02-10 | $11.86 | $12.89 | $11.58 | $11.79 | $11.79 | 745,647 |
| 2022-02-09 | $11.84 | $12.43 | $11.84 | $12.34 | $12.34 | 714,822 |
| 2022-02-08 | $11.60 | $11.82 | $11.07 | $11.49 | $11.49 | 456,064 |
| 2022-02-07 | $11.40 | $12.09 | $11.37 | $11.63 | $11.63 | 619,574 |
| 2022-02-04 | $11.25 | $11.65 | $10.98 | $11.40 | $11.40 | 775,361 |
| 2022-02-03 | $11.41 | $11.98 | $11.26 | $11.33 | $11.33 | 647,005 |
| 2022-02-02 | $12.50 | $12.60 | $11.42 | $11.76 | $11.76 | 843,024 |
| 2022-02-01 | $11.63 | $12.60 | $11.45 | $12.36 | $12.36 | 749,704 |
| 2022-01-31 | $10.78 | $11.86 | $10.78 | $11.84 | $11.84 | 1,016,133 |
| 2022-01-28 | $10.24 | $10.75 | $9.86 | $10.73 | $10.73 | 1,284,466 |
| 2022-01-27 | $11.52 | $12.00 | $10.15 | $10.22 | $10.22 | 864,288 |
| 2022-01-26 | $12.02 | $12.53 | $10.99 | $11.08 | $11.08 | 1,052,611 |
| 2022-01-25 | $11.37 | $11.97 | $11.00 | $11.62 | $11.62 | 1,311,981 |
| 2022-01-24 | $11.15 | $11.93 | $10.35 | $11.79 | $11.79 | 1,406,270 |
| 2022-01-21 | $12.25 | $12.58 | $11.21 | $11.25 | $11.25 | 1,008,011 |
| 2022-01-20 | $12.50 | $13.78 | $12.33 | $12.46 | $12.46 | 1,954,005 |
| 2022-01-19 | $12.53 | $12.78 | $12.00 | $12.24 | $12.24 | 1,750,674 |
| 2022-01-18 | $13.75 | $13.75 | $12.25 | $12.27 | $12.27 | 1,048,774 |
| 2022-01-14 | $13.66 | $14.22 | $13.08 | $13.81 | $13.81 | 1,774,170 |
| 2022-01-13 | $15.00 | $15.15 | $13.80 | $13.90 | $13.90 | 890,931 |
| 2022-01-12 | $16.04 | $16.41 | $14.79 | $14.82 | $14.82 | 641,846 |
| 2022-01-11 | $15.49 | $16.05 | $15.25 | $15.73 | $15.73 | 407,978 |
| 2022-01-10 | $15.56 | $15.75 | $14.25 | $15.44 | $15.44 | 1,266,097 |
| 2022-01-07 | $16.39 | $17.15 | $15.72 | $15.80 | $15.80 | 635,927 |
| 2022-01-06 | $16.36 | $16.82 | $15.76 | $16.50 | $16.50 | 808,392 |
| 2022-01-05 | $17.93 | $18.23 | $16.31 | $16.35 | $16.35 | 1,495,014 |
| 2022-01-04 | $17.78 | $18.18 | $17.35 | $18.02 | $18.02 | 1,359,863 |
| 2022-01-03 | $17.20 | $18.05 | $16.35 | $18.03 | $18.03 | 1,075,352 |
| 2021-12-31 | $17.49 | $17.93 | $16.85 | $17.13 | $17.13 | 716,116 |
| 2021-12-30 | $17.10 | $17.77 | $16.80 | $17.48 | $17.48 | 880,265 |
| 2021-12-29 | $16.86 | $17.16 | $16.44 | $16.92 | $16.92 | 637,161 |
| 2021-12-28 | $16.77 | $18.10 | $16.70 | $16.89 | $16.89 | 1,029,074 |
| 2021-12-27 | $16.69 | $17.41 | $16.28 | $16.74 | $16.74 | 911,986 |
| 2021-12-23 | $18.14 | $18.26 | $16.56 | $16.78 | $16.78 | 1,783,437 |
| 2021-12-22 | $18.16 | $18.65 | $17.51 | $18.30 | $18.30 | 1,280,482 |
| 2021-12-21 | $19.50 | $19.50 | $18.17 | $18.91 | $18.91 | 1,679,964 |
| 2021-12-20 | $18.16 | $19.50 | $17.54 | $19.29 | $19.29 | 2,041,008 |
| 2021-12-17 | $17.86 | $19.08 | $16.69 | $18.16 | $18.16 | 16,947,302 |
| 2021-12-16 | $19.70 | $20.15 | $17.51 | $17.70 | $17.70 | 2,266,481 |
| 2021-12-15 | $18.46 | $19.83 | $17.75 | $19.75 | $19.75 | 2,590,698 |
| 2021-12-14 | $18.81 | $19.94 | $18.20 | $18.62 | $18.62 | 1,183,141 |
| 2021-12-13 | $19.09 | $20.21 | $18.44 | $19.43 | $19.43 | 1,439,476 |
| 2021-12-10 | $18.86 | $19.73 | $18.32 | $18.98 | $18.98 | 1,584,713 |
| 2021-12-09 | $19.72 | $20.14 | $18.83 | $18.84 | $18.84 | 1,641,101 |
| 2021-12-08 | $20.11 | $20.62 | $19.44 | $19.81 | $19.81 | 2,927,210 |
| 2021-12-07 | $18.63 | $21.19 | $18.63 | $20.72 | $20.72 | 3,148,193 |
| 2021-12-06 | $17.71 | $19.06 | $17.10 | $18.48 | $18.48 | 2,099,247 |
| 2021-12-03 | $19.03 | $19.11 | $16.85 | $17.72 | $17.72 | 1,401,664 |
| 2021-12-02 | $17.45 | $19.05 | $17.24 | $19.01 | $19.01 | 1,300,391 |
| 2021-12-01 | $19.25 | $19.29 | $17.43 | $17.48 | $17.48 | 1,630,135 |
| 2021-11-30 | $19.00 | $19.90 | $18.50 | $19.12 | $19.12 | 2,149,655 |
| 2021-11-29 | $19.03 | $19.59 | $18.50 | $18.98 | $18.98 | 1,632,249 |
| 2021-11-26 | $18.46 | $19.23 | $18.01 | $18.91 | $18.91 | 1,043,813 |
| 2021-11-24 | $16.50 | $19.13 | $16.38 | $18.80 | $18.80 | 2,205,993 |
| 2021-11-23 | $16.76 | $17.24 | $15.25 | $16.26 | $16.26 | 1,948,053 |
| 2021-11-22 | $19.45 | $19.74 | $16.48 | $16.65 | $16.65 | 2,371,581 |
| 2021-11-19 | $19.16 | $20.28 | $19.08 | $19.81 | $19.81 | 1,065,861 |
| 2021-11-18 | $19.34 | $19.57 | $17.86 | $19.23 | $19.23 | 952,639 |
| 2021-11-17 | $19.46 | $20.17 | $19.34 | $19.42 | $19.42 | 907,353 |
| 2021-11-16 | $18.72 | $20.25 | $18.69 | $20.00 | $20.00 | 1,261,893 |
| 2021-11-15 | $18.96 | $19.44 | $18.62 | $18.75 | $18.75 | 777,329 |
| 2021-11-12 | $17.79 | $18.88 | $17.57 | $18.78 | $18.78 | 826,854 |
| 2021-11-11 | $16.50 | $18.37 | $16.23 | $17.81 | $17.81 | 1,725,400 |
| 2021-11-10 | $16.68 | $18.00 | $15.72 | $16.14 | $16.14 | 2,039,761 |
| 2021-11-09 | $19.49 | $19.75 | $18.80 | $19.60 | $19.60 | 1,222,866 |
| 2021-11-08 | $19.35 | $20.15 | $19.29 | $19.43 | $19.43 | 628,707 |
| 2021-11-05 | $19.20 | $19.90 | $18.54 | $19.22 | $19.22 | 798,583 |
| 2021-11-04 | $20.17 | $20.64 | $19.36 | $19.52 | $19.52 | 1,776,998 |
| 2021-11-03 | $20.79 | $20.79 | $19.59 | $20.09 | $20.09 | 858,480 |
| 2021-11-02 | $19.78 | $20.81 | $19.42 | $20.68 | $20.68 | 1,543,534 |
| 2021-11-01 | $19.25 | $20.20 | $19.09 | $20.18 | $20.18 | 1,429,029 |
| 2021-10-29 | $19.10 | $19.59 | $18.66 | $19.15 | $19.15 | 713,280 |
| 2021-10-28 | $18.98 | $19.41 | $18.48 | $19.36 | $19.36 | 795,251 |
| 2021-10-27 | $18.48 | $19.58 | $18.25 | $18.85 | $18.85 | 1,046,277 |
| 2021-10-26 | $18.35 | $19.29 | $17.80 | $18.56 | $18.56 | 1,760,421 |
| 2021-10-25 | $17.80 | $18.37 | $17.41 | $18.26 | $18.26 | 836,127 |
| 2021-10-22 | $18.15 | $18.15 | $16.50 | $17.77 | $17.77 | 1,269,806 |
| 2021-10-21 | $18.55 | $19.56 | $18.08 | $18.36 | $18.36 | 1,008,557 |
| 2021-10-20 | $19.72 | $20.01 | $18.28 | $18.45 | $18.45 | 1,135,744 |
| 2021-10-19 | $19.47 | $19.93 | $19.07 | $19.72 | $19.72 | 914,682 |
| 2021-10-18 | $18.79 | $19.73 | $18.03 | $19.30 | $19.30 | 1,280,467 |
| 2021-10-15 | $19.90 | $20.16 | $18.75 | $19.04 | $19.04 | 903,147 |
| 2021-10-14 | $19.87 | $20.16 | $19.52 | $19.90 | $19.90 | 718,837 |
| 2021-10-13 | $17.70 | $20.40 | $17.70 | $19.74 | $19.74 | 1,148,816 |
| 2021-10-12 | $18.55 | $18.94 | $17.60 | $17.86 | $17.86 | 610,831 |
| 2021-10-11 | $18.83 | $19.02 | $17.14 | $18.37 | $18.37 | 927,958 |
| 2021-10-08 | $20.03 | $20.38 | $18.11 | $18.68 | $18.68 | 561,129 |
| 2021-10-07 | $18.80 | $20.15 | $18.57 | $20.00 | $20.00 | 1,189,196 |
| 2021-10-06 | $21.10 | $21.98 | $18.09 | $18.49 | $18.49 | 1,135,793 |
| 2021-10-05 | $20.59 | $21.99 | $20.48 | $21.34 | $21.34 | 491,258 |
| 2021-10-04 | $21.89 | $23.39 | $20.12 | $20.61 | $20.61 | 747,324 |
| 2021-10-01 | $22.97 | $23.86 | $20.66 | $21.86 | $21.86 | 673,001 |
| 2021-09-30 | $22.22 | $23.74 | $21.39 | $23.01 | $23.01 | 507,253 |
| 2021-09-29 | $22.92 | $23.10 | $21.19 | $22.13 | $22.13 | 304,757 |
| 2021-09-28 | $24.31 | $24.61 | $22.37 | $22.92 | $22.92 | 263,878 |
| 2021-09-27 | $24.48 | $26.00 | $23.98 | $24.67 | $24.67 | 201,967 |
| 2021-09-24 | $24.35 | $25.44 | $24.29 | $24.52 | $24.52 | 199,155 |
| 2021-09-23 | $24.42 | $24.88 | $23.60 | $24.65 | $24.65 | 283,097 |
| 2021-09-22 | $25.29 | $25.67 | $24.26 | $24.40 | $24.40 | 416,066 |
| 2021-09-21 | $26.93 | $27.26 | $24.78 | $25.48 | $25.48 | 456,160 |
| 2021-09-20 | $25.98 | $27.65 | $24.95 | $26.09 | $26.09 | 1,173,489 |
| 2021-09-17 | $24.33 | $27.38 | $24.13 | $26.81 | $26.81 | 3,063,665 |
| 2021-09-16 | $23.69 | $25.29 | $22.81 | $24.26 | $24.26 | 1,430,329 |
| 2021-09-15 | $25.87 | $25.87 | $23.84 | $23.95 | $23.95 | 743,533 |
| 2021-09-14 | $26.09 | $27.80 | $25.55 | $25.77 | $25.77 | 539,133 |
| 2021-09-13 | $28.59 | $29.36 | $25.93 | $26.09 | $26.09 | 616,072 |
| 2021-09-10 | $28.54 | $29.06 | $26.44 | $28.29 | $28.29 | 1,098,613 |
| 2021-09-09 | $26.50 | $29.40 | $26.44 | $28.83 | $28.83 | 546,263 |
| 2021-09-08 | $27.97 | $27.99 | $25.92 | $26.76 | $26.76 | 299,467 |
| 2021-09-07 | $27.34 | $29.12 | $27.16 | $28.19 | $28.19 | 560,023 |
| 2021-09-03 | $26.20 | $28.28 | $25.85 | $27.01 | $27.01 | 395,341 |
| 2021-09-02 | $25.05 | $27.31 | $24.06 | $26.64 | $26.64 | 288,921 |
| 2021-09-01 | $25.24 | $26.77 | $24.48 | $24.78 | $24.78 | 360,697 |
| 2021-08-31 | $24.85 | $25.63 | $24.11 | $25.22 | $25.22 | 370,846 |
| 2021-08-30 | $22.67 | $24.95 | $22.18 | $24.60 | $24.60 | 322,867 |
| 2021-08-27 | $21.69 | $22.80 | $21.50 | $22.51 | $22.51 | 302,639 |
| 2021-08-26 | $22.40 | $23.08 | $21.59 | $21.67 | $21.67 | 246,976 |
| 2021-08-25 | $21.20 | $23.11 | $20.93 | $22.00 | $22.00 | 377,528 |
| 2021-08-24 | $21.79 | $22.77 | $20.80 | $21.20 | $21.20 | 232,695 |
| 2021-08-23 | $20.33 | $21.95 | $20.05 | $21.60 | $21.60 | 665,585 |
| 2021-08-20 | $19.06 | $20.03 | $19.03 | $19.85 | $19.85 | 187,648 |
| 2021-08-19 | $18.89 | $19.70 | $17.80 | $19.15 | $19.15 | 468,511 |
| 2021-08-18 | $20.01 | $20.28 | $18.88 | $19.03 | $19.03 | 272,803 |
| 2021-08-17 | $20.20 | $20.50 | $19.52 | $19.90 | $19.90 | 332,142 |
| 2021-08-16 | $22.73 | $22.73 | $20.27 | $20.50 | $20.50 | 411,368 |
| 2021-08-13 | $22.86 | $23.50 | $21.44 | $22.47 | $22.47 | 753,699 |
| 2021-08-12 | $25.75 | $27.47 | $22.50 | $22.99 | $22.99 | 631,519 |
| 2021-08-11 | $26.21 | $26.65 | $24.35 | $26.19 | $26.19 | 356,855 |
| 2021-08-10 | $28.32 | $28.86 | $25.89 | $26.30 | $26.30 | 230,608 |
| 2021-08-09 | $28.50 | $28.85 | $27.89 | $28.10 | $28.10 | 273,956 |
| 2021-08-06 | $31.43 | $31.43 | $28.25 | $28.41 | $28.41 | 268,221 |
| 2021-08-05 | $30.55 | $31.45 | $30.11 | $31.38 | $31.38 | 271,421 |
| 2021-08-04 | $31.20 | $31.84 | $30.07 | $30.44 | $30.44 | 225,306 |
| 2021-08-03 | $29.95 | $31.82 | $29.61 | $31.35 | $31.35 | 196,473 |
| 2021-08-02 | $30.62 | $31.07 | $29.82 | $30.24 | $30.24 | 148,403 |
| 2021-07-30 | $32.38 | $32.65 | $30.01 | $30.35 | $30.35 | 127,568 |
| 2021-07-29 | $32.81 | $33.97 | $31.94 | $32.36 | $32.36 | 256,083 |
| 2021-07-28 | $30.90 | $32.81 | $30.87 | $32.60 | $32.60 | 220,528 |
| 2021-07-27 | $32.99 | $33.00 | $29.20 | $30.72 | $30.72 | 518,816 |
| 2021-07-26 | $35.16 | $35.61 | $32.56 | $33.21 | $33.21 | 203,498 |
| 2021-07-23 | $35.74 | $36.97 | $34.52 | $35.06 | $35.06 | 200,696 |
| 2021-07-22 | $36.65 | $37.61 | $35.44 | $35.99 | $35.99 | 189,732 |
| 2021-07-21 | $34.78 | $36.88 | $34.00 | $35.99 | $35.99 | 216,683 |
| 2021-07-20 | $33.81 | $37.47 | $33.81 | $34.91 | $34.91 | 490,660 |
| 2021-07-19 | $32.69 | $35.69 | $32.59 | $33.67 | $33.67 | 387,153 |
| 2021-07-16 | $32.76 | $34.82 | $32.52 | $33.02 | $33.02 | 229,402 |
| 2021-07-15 | $33.28 | $34.65 | $30.94 | $32.49 | $32.49 | 405,544 |
| 2021-07-14 | $41.19 | $41.19 | $33.15 | $33.31 | $33.31 | 820,740 |
| 2021-07-13 | $40.61 | $42.81 | $40.14 | $41.33 | $41.33 | 366,307 |
| 2021-07-12 | $40.51 | $42.11 | $39.36 | $40.63 | $40.63 | 327,049 |
| 2021-07-09 | $38.87 | $42.06 | $38.83 | $40.15 | $40.15 | 490,188 |
| 2021-07-08 | $37.40 | $39.24 | $35.20 | $38.83 | $38.83 | 347,536 |
| 2021-07-07 | $38.19 | $38.45 | $37.31 | $38.13 | $38.13 | 495,059 |
| 2021-07-06 | $37.25 | $38.85 | $36.74 | $37.96 | $37.96 | 321,042 |
| 2021-07-02 | $36.18 | $36.84 | $35.18 | $36.70 | $36.70 | 243,129 |
| 2021-07-01 | $36.72 | $37.59 | $35.60 | $35.99 | $35.99 | 262,162 |
| 2021-06-30 | $37.37 | $38.00 | $34.68 | $36.50 | $36.50 | 353,208 |
| 2021-06-29 | $37.37 | $38.39 | $36.40 | $37.31 | $37.31 | 336,151 |
| 2021-06-28 | $34.44 | $37.01 | $33.83 | $36.99 | $36.99 | 353,783 |
| 2021-06-25 | $34.86 | $35.00 | $33.27 | $33.77 | $33.77 | 2,882,735 |
| 2021-06-24 | $33.46 | $35.01 | $33.02 | $34.81 | $34.81 | 240,356 |
| 2021-06-23 | $35.88 | $36.80 | $33.21 | $33.51 | $33.51 | 307,196 |
| 2021-06-22 | $37.72 | $37.72 | $35.54 | $35.71 | $35.71 | 474,507 |
| 2021-06-21 | $37.00 | $37.85 | $36.43 | $37.42 | $37.42 | 559,267 |
| 2021-06-18 | $35.45 | $37.71 | $34.60 | $36.43 | $36.43 | 1,846,060 |
| 2021-06-17 | $33.63 | $35.74 | $33.29 | $35.04 | $35.04 | 723,276 |
| 2021-06-16 | $32.90 | $34.19 | $32.90 | $33.80 | $33.80 | 555,752 |
| 2021-06-15 | $33.09 | $33.83 | $31.64 | $32.76 | $32.76 | 538,587 |
| 2021-06-14 | $31.44 | $34.20 | $31.44 | $33.16 | $33.16 | 431,743 |
| 2021-06-11 | $30.00 | $31.74 | $29.96 | $31.23 | $31.23 | 430,813 |
| 2021-06-10 | $30.00 | $30.95 | $29.48 | $30.23 | $30.23 | 331,846 |
| 2021-06-09 | $30.00 | $30.63 | $28.38 | $30.20 | $30.20 | 232,550 |
| 2021-06-08 | $27.70 | $29.89 | $27.37 | $29.80 | $29.80 | 224,498 |
| 2021-06-07 | $29.87 | $29.90 | $27.63 | $27.71 | $27.71 | 195,122 |
| 2021-06-04 | $28.73 | $29.97 | $28.58 | $29.42 | $29.42 | 199,913 |
| 2021-06-03 | $28.64 | $29.16 | $28.30 | $28.42 | $28.42 | 221,324 |
| 2021-06-02 | $28.73 | $29.70 | $28.26 | $29.04 | $29.04 | 247,512 |
| 2021-06-01 | $26.69 | $28.80 | $25.52 | $28.48 | $28.48 | 267,677 |
| 2021-05-28 | $25.59 | $26.90 | $25.17 | $26.36 | $26.36 | 414,084 |
| 2021-05-27 | $24.90 | $25.42 | $24.24 | $25.27 | $25.27 | 130,965 |
| 2021-05-26 | $24.07 | $25.12 | $23.61 | $24.64 | $24.64 | 239,215 |
| 2021-05-25 | $24.68 | $25.84 | $23.91 | $24.07 | $24.07 | 263,184 |
| 2021-05-24 | $25.62 | $25.62 | $24.00 | $24.53 | $24.53 | 201,116 |
| 2021-05-21 | $23.29 | $25.79 | $23.09 | $25.25 | $25.25 | 467,834 |
| 2021-05-20 | $21.54 | $23.07 | $21.51 | $22.75 | $22.75 | 309,569 |
| 2021-05-19 | $22.21 | $22.98 | $20.85 | $21.09 | $21.09 | 604,985 |
| 2021-05-18 | $22.38 | $23.90 | $21.86 | $22.82 | $22.82 | 445,493 |
| 2021-05-17 | $21.49 | $22.34 | $21.19 | $21.84 | $21.84 | 454,264 |
| 2021-05-14 | $21.29 | $22.35 | $20.02 | $21.18 | $21.18 | 599,555 |
| 2021-05-13 | $22.32 | $23.80 | $19.68 | $21.06 | $21.06 | 303,911 |
| 2021-05-12 | $22.59 | $23.38 | $21.31 | $22.23 | $22.23 | 640,856 |
| 2021-05-11 | $22.01 | $23.23 | $21.06 | $22.66 | $22.66 | 506,740 |
| 2021-05-10 | $28.18 | $28.70 | $22.77 | $23.04 | $23.04 | 495,750 |
| 2021-05-07 | $28.42 | $29.26 | $26.66 | $27.73 | $27.73 | 365,538 |
| 2021-05-06 | $32.27 | $32.44 | $26.90 | $28.00 | $28.00 | 389,419 |
| 2021-05-05 | $33.37 | $33.39 | $31.74 | $32.42 | $32.42 | 127,868 |
| 2021-05-04 | $32.54 | $33.45 | $30.55 | $33.42 | $33.42 | 328,888 |
| 2021-05-03 | $33.81 | $34.24 | $32.43 | $33.02 | $33.02 | 198,909 |
| 2021-04-30 | $34.47 | $35.78 | $31.56 | $33.40 | $33.40 | 509,161 |
| 2021-04-29 | $31.78 | $34.77 | $31.04 | $34.02 | $34.02 | 291,215 |
| 2021-04-28 | $31.82 | $32.99 | $31.02 | $31.37 | $31.37 | 223,751 |
| 2021-04-27 | $30.81 | $33.49 | $30.81 | $31.44 | $31.44 | 244,896 |
| 2021-04-26 | $30.00 | $31.27 | $29.80 | $30.42 | $30.42 | 341,597 |
| 2021-04-23 | $31.48 | $32.05 | $29.42 | $29.85 | $29.85 | 274,223 |
| 2021-04-22 | $33.64 | $34.10 | $30.09 | $31.25 | $31.25 | 2,341,602 |
| 2021-04-21 | $29.50 | $35.00 | $28.85 | $32.55 | $32.55 | 1,077,658 |
| 2021-04-20 | $27.32 | $31.92 | $26.92 | $29.94 | $29.94 | 895,359 |
| 2021-04-19 | $28.68 | $29.05 | $25.21 | $28.00 | $28.00 | 1,016,627 |
| 2021-04-16 | $30.00 | $33.00 | $25.17 | $31.30 | $31.30 | 5,687,264 |
Recursion Pharmaceuticals Inc - Class A (RXRX) News Headlines
.jpg)
Ark Invest's Cathie Wood says the most underappreciated application of AI is health care
"I think the most underappreciated application of AI is health care. Health care is responsible for an incredible amount of storage," Wood said.
cnbc.com Feb. 4, 2025.jpg)
.jpg)
Cramer's Lightning Round: Rigetti Computing is 'a meme stock'
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 7, 2025Recent Recursion Pharmaceuticals Inc - Class A (RXRX) News
Similar Companies to Recursion Pharmaceuticals Inc - Class A (RXRX) 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 |