Dyne Therapeutics Inc (DYN) Exchange: NASDAQ
Data as of May 2, 2025
$11.86 ($-0.13) -1.08%
Dyne Therapeutics Inc - Daily Information
Click for more stock information on Dyne Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.04 |
| Previous Close | $11.86 |
| High | $12.47 |
| Low | $11.80 |
| Adjusted Open | $12.04 |
| Previous Adjusted Close | $11.86 |
| Adjusted High | $12.47 |
| Adjusted Low | $11.80 |
About Dyne Therapeutics Inc (DYN)
Dyne Therapeutics Inc
Invest in Dyne Therapeutics Inc (DYN)
Historical Stock Data for Dyne Therapeutics Inc (DYN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.04 | $12.47 | $11.80 | $11.86 | $11.86 | 1,040,629 |
| 2025-05-01 | $11.80 | $12.26 | $11.21 | $11.99 | $11.99 | 1,643,986 |
| 2025-04-30 | $11.51 | $11.95 | $11.23 | $11.79 | $11.79 | 3,256,913 |
| 2025-04-29 | $11.24 | $12.02 | $11.09 | $11.72 | $11.72 | 2,809,440 |
| 2025-04-28 | $11.14 | $11.51 | $10.81 | $11.28 | $11.28 | 1,802,476 |
| 2025-04-25 | $10.86 | $11.22 | $10.77 | $11.06 | $11.06 | 1,567,018 |
| 2025-04-24 | $10.93 | $11.24 | $10.74 | $11.11 | $11.11 | 1,947,539 |
| 2025-04-23 | $10.30 | $11.14 | $10.27 | $10.78 | $10.78 | 4,358,585 |
| 2025-04-22 | $9.48 | $10.11 | $9.30 | $9.91 | $9.91 | 3,264,972 |
| 2025-04-21 | $8.17 | $9.79 | $8.01 | $9.33 | $9.33 | 4,506,002 |
| 2025-04-17 | $7.82 | $8.22 | $7.59 | $8.17 | $8.17 | 1,315,688 |
| 2025-04-16 | $7.77 | $7.96 | $7.38 | $7.83 | $7.83 | 1,455,086 |
| 2025-04-15 | $7.42 | $8.01 | $7.42 | $7.85 | $7.85 | 1,452,777 |
| 2025-04-14 | $7.27 | $7.53 | $7.01 | $7.47 | $7.47 | 2,250,670 |
| 2025-04-11 | $6.95 | $7.14 | $6.76 | $7.04 | $7.04 | 1,349,052 |
| 2025-04-10 | $7.39 | $7.42 | $6.71 | $6.98 | $6.98 | 2,352,189 |
| 2025-04-09 | $6.61 | $7.62 | $6.36 | $7.55 | $7.55 | 6,988,728 |
| 2025-04-08 | $7.84 | $8.25 | $6.67 | $6.81 | $6.81 | 2,191,075 |
| 2025-04-07 | $7.98 | $8.38 | $7.26 | $7.49 | $7.49 | 2,771,208 |
| 2025-04-04 | $9.09 | $9.40 | $8.15 | $8.28 | $8.28 | 2,602,714 |
| 2025-04-03 | $9.50 | $9.71 | $9.07 | $9.42 | $9.42 | 1,703,408 |
| 2025-04-02 | $9.07 | $10.25 | $8.94 | $9.91 | $9.91 | 2,743,251 |
| 2025-04-01 | $10.54 | $10.71 | $9.17 | $9.23 | $9.23 | 8,273,181 |
| 2025-03-31 | $10.70 | $10.90 | $9.96 | $10.46 | $10.46 | 2,930,532 |
| 2025-03-28 | $11.80 | $12.00 | $11.25 | $11.45 | $11.45 | 1,158,050 |
| 2025-03-27 | $11.31 | $11.97 | $11.26 | $11.80 | $11.80 | 1,532,559 |
| 2025-03-26 | $11.31 | $11.47 | $10.72 | $11.26 | $11.26 | 1,635,731 |
| 2025-03-25 | $12.42 | $12.42 | $11.37 | $11.40 | $11.40 | 2,051,857 |
| 2025-03-24 | $12.11 | $12.43 | $11.98 | $12.39 | $12.39 | 3,117,796 |
| 2025-03-21 | $12.14 | $12.42 | $11.69 | $12.08 | $12.08 | 2,328,438 |
| 2025-03-20 | $12.25 | $12.46 | $12.17 | $12.26 | $12.26 | 1,654,273 |
| 2025-03-19 | $12.54 | $12.62 | $12.20 | $12.40 | $12.40 | 1,807,781 |
| 2025-03-18 | $12.14 | $12.81 | $11.70 | $12.58 | $12.58 | 1,814,656 |
| 2025-03-17 | $12.46 | $12.51 | $11.82 | $12.31 | $12.31 | 2,371,242 |
| 2025-03-14 | $12.03 | $12.32 | $11.91 | $12.05 | $12.05 | 1,007,564 |
| 2025-03-13 | $12.36 | $12.63 | $11.83 | $11.88 | $11.88 | 1,326,934 |
| 2025-03-12 | $12.38 | $12.47 | $11.91 | $12.36 | $12.36 | 1,773,551 |
| 2025-03-11 | $11.50 | $12.21 | $11.18 | $12.03 | $12.03 | 2,318,197 |
| 2025-03-10 | $12.15 | $12.50 | $11.33 | $11.50 | $11.50 | 1,605,555 |
| 2025-03-07 | $12.41 | $12.75 | $12.06 | $12.40 | $12.40 | 1,330,987 |
| 2025-03-06 | $11.83 | $12.44 | $11.77 | $12.24 | $12.24 | 1,080,441 |
| 2025-03-05 | $11.97 | $12.25 | $11.70 | $12.18 | $12.18 | 1,531,629 |
| 2025-03-04 | $12.04 | $12.24 | $11.62 | $11.89 | $11.89 | 3,031,714 |
| 2025-03-03 | $13.61 | $13.70 | $12.28 | $12.32 | $12.32 | 2,162,893 |
| 2025-02-28 | $13.10 | $13.67 | $12.87 | $13.61 | $13.61 | 1,762,431 |
| 2025-02-27 | $13.70 | $14.19 | $13.05 | $13.17 | $13.17 | 1,894,107 |
| 2025-02-26 | $13.66 | $14.15 | $13.55 | $13.79 | $13.79 | 1,035,928 |
| 2025-02-25 | $13.72 | $14.24 | $13.37 | $13.55 | $13.55 | 1,565,909 |
| 2025-02-24 | $14.04 | $14.45 | $13.51 | $13.59 | $13.59 | 2,981,928 |
| 2025-02-21 | $14.24 | $14.54 | $13.80 | $14.01 | $14.01 | 1,187,052 |
| 2025-02-20 | $13.85 | $14.25 | $13.64 | $13.99 | $13.99 | 886,580 |
| 2025-02-19 | $13.66 | $14.14 | $13.59 | $13.82 | $13.82 | 1,242,265 |
| 2025-02-18 | $14.09 | $14.46 | $13.77 | $13.78 | $13.78 | 1,114,235 |
| 2025-02-14 | $14.18 | $14.50 | $13.76 | $13.91 | $13.91 | 984,219 |
| 2025-02-13 | $14.10 | $14.30 | $13.71 | $14.05 | $14.05 | 1,002,739 |
| 2025-02-12 | $13.10 | $14.00 | $13.07 | $13.92 | $13.92 | 1,460,523 |
| 2025-02-11 | $14.29 | $14.33 | $13.30 | $13.52 | $13.52 | 1,754,910 |
| 2025-02-10 | $15.43 | $15.43 | $14.24 | $14.48 | $14.48 | 1,276,829 |
| 2025-02-07 | $16.75 | $16.75 | $15.32 | $15.37 | $15.37 | 1,257,169 |
| 2025-02-06 | $15.66 | $17.18 | $15.40 | $16.76 | $16.76 | 3,219,203 |
| 2025-02-05 | $14.92 | $16.01 | $14.80 | $15.68 | $15.68 | 1,546,457 |
| 2025-02-04 | $13.83 | $14.96 | $13.65 | $14.79 | $14.79 | 1,868,196 |
| 2025-02-03 | $13.78 | $14.21 | $13.36 | $13.87 | $13.87 | 1,234,413 |
| 2025-01-31 | $14.18 | $14.94 | $13.91 | $14.22 | $14.22 | 2,140,651 |
| 2025-01-30 | $13.77 | $14.40 | $13.72 | $14.14 | $14.14 | 1,517,429 |
| 2025-01-29 | $13.40 | $13.97 | $13.33 | $13.54 | $13.54 | 1,278,286 |
| 2025-01-28 | $13.81 | $13.95 | $13.24 | $13.46 | $13.46 | 1,876,620 |
| 2025-01-27 | $13.74 | $14.24 | $13.40 | $13.67 | $13.67 | 13,084,676 |
| 2025-01-24 | $13.72 | $14.51 | $13.45 | $13.72 | $13.72 | 3,273,504 |
| 2025-01-23 | $13.96 | $14.17 | $13.56 | $13.69 | $13.69 | 1,923,989 |
| 2025-01-22 | $14.56 | $14.90 | $14.00 | $14.11 | $14.11 | 3,072,765 |
| 2025-01-21 | $14.30 | $14.73 | $13.99 | $14.55 | $14.55 | 2,397,225 |
| 2025-01-17 | $14.89 | $14.99 | $14.03 | $14.13 | $14.13 | 2,476,157 |
| 2025-01-16 | $15.60 | $15.62 | $14.48 | $14.77 | $14.77 | 2,292,210 |
| 2025-01-15 | $15.17 | $15.80 | $14.91 | $15.54 | $15.54 | 3,290,267 |
| 2025-01-14 | $15.75 | $15.90 | $14.87 | $15.00 | $15.00 | 2,327,230 |
| 2025-01-13 | $15.80 | $15.80 | $14.85 | $15.29 | $15.29 | 2,950,963 |
| 2025-01-10 | $20.00 | $20.00 | $14.79 | $15.87 | $15.87 | 9,828,546 |
| 2025-01-08 | $23.73 | $23.73 | $22.41 | $23.05 | $23.05 | 1,082,527 |
| 2025-01-07 | $24.59 | $24.98 | $23.22 | $23.85 | $23.85 | 956,506 |
| 2025-01-06 | $24.71 | $24.84 | $24.00 | $24.57 | $24.57 | 789,268 |
| 2025-01-03 | $25.59 | $26.18 | $24.25 | $24.76 | $24.76 | 1,084,992 |
| 2025-01-02 | $23.87 | $26.22 | $23.74 | $25.46 | $25.46 | 1,156,941 |
| 2024-12-31 | $23.88 | $24.14 | $23.35 | $23.56 | $23.56 | 2,231,147 |
| 2024-12-30 | $23.39 | $24.00 | $23.05 | $23.65 | $23.65 | 992,453 |
| 2024-12-27 | $24.20 | $24.88 | $23.40 | $23.72 | $23.72 | 683,735 |
| 2024-12-26 | $23.73 | $24.57 | $23.48 | $24.47 | $24.47 | 372,529 |
| 2024-12-24 | $23.96 | $24.15 | $23.43 | $23.97 | $23.97 | 187,270 |
| 2024-12-23 | $23.79 | $24.24 | $23.31 | $23.91 | $23.91 | 678,751 |
| 2024-12-20 | $23.91 | $24.90 | $23.65 | $23.99 | $23.99 | 1,456,239 |
| 2024-12-19 | $24.63 | $24.63 | $23.76 | $24.30 | $24.30 | 923,892 |
| 2024-12-18 | $26.69 | $26.69 | $24.31 | $24.56 | $24.56 | 997,725 |
| 2024-12-17 | $26.08 | $26.54 | $25.27 | $26.16 | $26.16 | 828,827 |
| 2024-12-16 | $25.85 | $26.28 | $25.47 | $26.10 | $26.10 | 1,031,733 |
| 2024-12-13 | $26.42 | $26.57 | $25.08 | $25.73 | $25.73 | 840,351 |
| 2024-12-12 | $27.29 | $27.59 | $25.32 | $25.61 | $25.61 | 847,207 |
| 2024-12-11 | $28.96 | $28.96 | $27.47 | $27.47 | $27.47 | 565,801 |
| 2024-12-10 | $28.51 | $28.93 | $27.93 | $28.33 | $28.33 | 579,517 |
| 2024-12-09 | $29.30 | $29.72 | $28.63 | $28.67 | $28.67 | 611,636 |
| 2024-12-06 | $27.95 | $29.59 | $27.70 | $29.50 | $29.50 | 1,123,240 |
| 2024-12-05 | $29.05 | $29.52 | $27.68 | $27.74 | $27.74 | 631,635 |
| 2024-12-04 | $28.27 | $29.57 | $27.93 | $29.44 | $29.44 | 814,865 |
| 2024-12-03 | $28.95 | $29.42 | $27.99 | $28.17 | $28.17 | 806,206 |
| 2024-12-02 | $30.45 | $30.46 | $29.26 | $29.28 | $29.28 | 704,908 |
| 2024-11-29 | $31.25 | $31.29 | $29.73 | $30.61 | $30.61 | 469,452 |
| 2024-11-27 | $29.62 | $31.32 | $28.80 | $31.13 | $31.13 | 1,411,534 |
| 2024-11-26 | $29.92 | $29.98 | $28.60 | $29.23 | $29.23 | 1,053,880 |
| 2024-11-25 | $29.63 | $30.77 | $29.19 | $29.45 | $29.45 | 1,126,229 |
| 2024-11-22 | $30.00 | $30.37 | $29.18 | $29.69 | $29.69 | 1,002,067 |
| 2024-11-21 | $30.42 | $30.85 | $29.35 | $29.73 | $29.73 | 976,059 |
| 2024-11-20 | $29.47 | $30.28 | $28.68 | $29.99 | $29.99 | 1,088,422 |
| 2024-11-19 | $28.89 | $29.70 | $28.13 | $29.68 | $29.68 | 666,665 |
| 2024-11-18 | $28.28 | $29.66 | $27.04 | $29.34 | $29.34 | 1,268,326 |
| 2024-11-15 | $30.62 | $30.62 | $27.80 | $28.39 | $28.39 | 1,421,927 |
| 2024-11-14 | $32.54 | $33.40 | $29.78 | $30.31 | $30.31 | 1,442,639 |
| 2024-11-13 | $29.12 | $35.68 | $29.02 | $34.13 | $34.13 | 2,236,320 |
| 2024-11-12 | $28.04 | $31.38 | $27.99 | $29.33 | $29.33 | 1,924,884 |
| 2024-11-11 | $29.01 | $29.75 | $28.10 | $28.13 | $28.13 | 999,465 |
| 2024-11-08 | $29.29 | $29.55 | $28.13 | $28.48 | $28.48 | 1,261,954 |
| 2024-11-07 | $29.86 | $30.97 | $29.20 | $29.27 | $29.27 | 787,483 |
| 2024-11-06 | $29.92 | $30.43 | $29.31 | $29.81 | $29.81 | 1,030,217 |
| 2024-11-05 | $28.70 | $29.01 | $28.25 | $28.62 | $28.62 | 845,096 |
| 2024-11-04 | $28.01 | $29.21 | $27.92 | $28.78 | $28.78 | 1,080,649 |
| 2024-11-01 | $29.09 | $29.23 | $27.66 | $28.74 | $28.74 | 961,896 |
| 2024-10-31 | $29.09 | $29.21 | $28.22 | $28.86 | $28.86 | 1,028,737 |
| 2024-10-30 | $29.98 | $30.61 | $28.99 | $29.20 | $29.20 | 712,713 |
| 2024-10-29 | $30.67 | $30.67 | $29.94 | $30.22 | $30.22 | 716,830 |
| 2024-10-28 | $31.49 | $31.55 | $30.65 | $30.78 | $30.78 | 796,008 |
| 2024-10-25 | $31.22 | $31.83 | $30.67 | $30.73 | $30.73 | 802,932 |
| 2024-10-24 | $31.33 | $32.25 | $30.69 | $31.10 | $31.10 | 972,564 |
| 2024-10-23 | $33.16 | $33.43 | $32.00 | $32.36 | $32.36 | 781,579 |
| 2024-10-22 | $32.81 | $33.69 | $32.79 | $33.39 | $33.39 | 243,743 |
| 2024-10-21 | $34.82 | $35.00 | $33.44 | $33.48 | $33.48 | 709,440 |
| 2024-10-18 | $34.92 | $35.40 | $34.49 | $35.24 | $35.24 | 1,596,553 |
| 2024-10-17 | $35.41 | $35.77 | $34.71 | $34.73 | $34.73 | 689,029 |
| 2024-10-16 | $33.87 | $35.90 | $33.81 | $35.40 | $35.40 | 933,002 |
| 2024-10-15 | $33.17 | $34.09 | $32.54 | $33.59 | $33.59 | 533,076 |
| 2024-10-14 | $33.43 | $33.95 | $32.93 | $33.31 | $33.31 | 473,940 |
| 2024-10-11 | $32.61 | $33.95 | $32.42 | $33.67 | $33.67 | 682,436 |
| 2024-10-10 | $31.40 | $32.58 | $31.24 | $32.56 | $32.56 | 696,573 |
| 2024-10-09 | $33.00 | $33.14 | $31.92 | $32.02 | $32.02 | 470,396 |
| 2024-10-08 | $32.13 | $33.77 | $31.68 | $33.13 | $33.13 | 844,671 |
| 2024-10-07 | $32.37 | $32.44 | $31.55 | $31.68 | $31.68 | 886,724 |
| 2024-10-04 | $34.00 | $34.00 | $32.39 | $32.58 | $32.58 | 1,240,269 |
| 2024-10-03 | $35.09 | $35.43 | $33.47 | $33.55 | $33.55 | 1,099,121 |
| 2024-10-02 | $34.74 | $35.63 | $34.30 | $35.55 | $35.55 | 654,984 |
| 2024-10-01 | $35.74 | $35.77 | $34.04 | $34.76 | $34.76 | 868,142 |
| 2024-09-30 | $33.68 | $36.09 | $33.45 | $35.92 | $35.92 | 1,275,886 |
| 2024-09-27 | $34.87 | $34.92 | $33.69 | $33.83 | $33.83 | 517,754 |
| 2024-09-26 | $35.46 | $35.46 | $34.28 | $34.62 | $34.62 | 904,841 |
| 2024-09-25 | $33.74 | $35.22 | $33.55 | $34.88 | $34.88 | 710,030 |
| 2024-09-24 | $34.62 | $35.23 | $32.18 | $33.40 | $33.40 | 1,936,335 |
| 2024-09-23 | $36.64 | $36.79 | $34.55 | $34.63 | $34.63 | 1,618,639 |
| 2024-09-20 | $36.48 | $37.04 | $35.99 | $36.59 | $36.59 | 3,413,954 |
| 2024-09-19 | $35.06 | $37.08 | $34.87 | $36.41 | $36.41 | 2,431,915 |
| 2024-09-18 | $34.47 | $35.27 | $34.05 | $34.34 | $34.34 | 1,062,216 |
| 2024-09-17 | $34.62 | $35.23 | $34.26 | $34.60 | $34.60 | 881,784 |
| 2024-09-16 | $34.36 | $35.09 | $33.74 | $34.40 | $34.40 | 1,182,080 |
| 2024-09-13 | $33.35 | $34.25 | $33.35 | $34.06 | $34.06 | 927,524 |
| 2024-09-12 | $32.77 | $33.41 | $32.20 | $33.07 | $33.07 | 852,344 |
| 2024-09-11 | $31.79 | $33.16 | $31.59 | $32.60 | $32.60 | 880,380 |
| 2024-09-10 | $32.47 | $32.83 | $31.00 | $32.43 | $32.43 | 1,435,349 |
| 2024-09-09 | $33.68 | $34.46 | $31.78 | $32.47 | $32.47 | 1,210,620 |
| 2024-09-06 | $33.57 | $34.11 | $31.57 | $33.03 | $33.03 | 1,418,799 |
| 2024-09-05 | $34.71 | $35.10 | $33.21 | $33.65 | $33.65 | 1,895,316 |
| 2024-09-04 | $31.88 | $34.72 | $31.17 | $33.76 | $33.76 | 3,161,115 |
| 2024-09-03 | $27.77 | $33.61 | $23.55 | $31.94 | $31.94 | 13,729,353 |
| 2024-08-30 | $45.49 | $46.26 | $44.80 | $46.09 | $46.09 | 613,342 |
| 2024-08-29 | $44.79 | $46.08 | $44.56 | $45.26 | $45.26 | 645,602 |
| 2024-08-28 | $44.00 | $45.13 | $43.71 | $45.01 | $45.01 | 749,940 |
| 2024-08-27 | $44.61 | $45.50 | $43.72 | $44.03 | $44.03 | 685,745 |
| 2024-08-26 | $45.88 | $46.16 | $44.69 | $44.88 | $44.88 | 1,000,709 |
| 2024-08-23 | $45.79 | $46.81 | $45.13 | $46.53 | $46.53 | 605,491 |
| 2024-08-22 | $47.06 | $47.06 | $45.43 | $45.49 | $45.49 | 836,576 |
| 2024-08-21 | $46.48 | $47.39 | $45.75 | $47.04 | $47.04 | 962,381 |
| 2024-08-20 | $45.82 | $47.45 | $45.19 | $46.82 | $46.82 | 867,334 |
| 2024-08-19 | $45.46 | $46.74 | $44.51 | $46.12 | $46.12 | 1,586,457 |
| 2024-08-16 | $45.36 | $46.39 | $44.00 | $45.39 | $45.39 | 819,904 |
| 2024-08-15 | $45.01 | $46.00 | $44.55 | $45.74 | $45.74 | 1,260,609 |
| 2024-08-14 | $43.89 | $44.07 | $43.11 | $43.88 | $43.88 | 715,536 |
| 2024-08-13 | $44.24 | $44.24 | $41.90 | $43.64 | $43.64 | 962,308 |
| 2024-08-12 | $43.60 | $44.04 | $41.80 | $43.07 | $43.07 | 584,165 |
| 2024-08-09 | $43.51 | $44.22 | $41.87 | $43.60 | $43.60 | 803,910 |
| 2024-08-08 | $42.64 | $43.27 | $40.51 | $43.07 | $43.07 | 1,970,491 |
| 2024-08-07 | $44.80 | $44.81 | $41.84 | $42.19 | $42.19 | 664,744 |
| 2024-08-06 | $42.21 | $44.84 | $41.08 | $43.38 | $43.38 | 972,337 |
| 2024-08-05 | $36.29 | $41.25 | $36.21 | $41.21 | $41.21 | 1,725,655 |
| 2024-08-02 | $38.84 | $41.03 | $38.08 | $40.83 | $40.83 | 770,720 |
| 2024-08-01 | $42.71 | $43.11 | $41.87 | $42.08 | $42.08 | 1,003,814 |
| 2024-07-31 | $43.61 | $44.20 | $42.21 | $42.91 | $42.91 | 756,060 |
| 2024-07-30 | $43.31 | $44.14 | $42.05 | $42.86 | $42.86 | 549,715 |
| 2024-07-29 | $44.70 | $44.85 | $42.20 | $42.83 | $42.83 | 467,470 |
| 2024-07-26 | $43.36 | $44.88 | $42.84 | $44.53 | $44.53 | 955,487 |
| 2024-07-25 | $44.56 | $45.46 | $42.65 | $42.70 | $42.70 | 1,972,122 |
| 2024-07-24 | $43.47 | $44.47 | $43.06 | $43.75 | $43.75 | 721,523 |
| 2024-07-23 | $43.16 | $44.38 | $42.91 | $44.03 | $44.03 | 622,752 |
| 2024-07-22 | $41.63 | $43.47 | $41.36 | $43.19 | $43.19 | 796,649 |
| 2024-07-19 | $41.46 | $42.47 | $41.13 | $41.47 | $41.47 | 530,905 |
| 2024-07-18 | $41.91 | $43.64 | $41.02 | $41.39 | $41.39 | 1,016,064 |
| 2024-07-17 | $42.95 | $43.73 | $41.38 | $41.48 | $41.48 | 1,018,196 |
| 2024-07-16 | $43.26 | $44.33 | $42.98 | $44.15 | $44.15 | 1,169,981 |
| 2024-07-15 | $41.22 | $44.12 | $40.78 | $43.34 | $43.34 | 1,069,772 |
| 2024-07-12 | $42.56 | $42.56 | $40.92 | $41.54 | $41.54 | 790,563 |
| 2024-07-11 | $40.50 | $42.31 | $39.93 | $41.96 | $41.96 | 1,278,162 |
| 2024-07-10 | $37.44 | $39.60 | $36.47 | $39.55 | $39.55 | 1,344,254 |
| 2024-07-09 | $33.62 | $37.22 | $33.21 | $37.21 | $37.21 | 1,306,761 |
| 2024-07-08 | $34.69 | $35.00 | $33.09 | $33.61 | $33.61 | 715,449 |
| 2024-07-05 | $33.86 | $34.44 | $33.45 | $34.40 | $34.40 | 491,243 |
| 2024-07-03 | $34.70 | $35.13 | $33.75 | $34.09 | $34.09 | 285,965 |
| 2024-07-02 | $35.25 | $35.43 | $34.19 | $34.65 | $34.65 | 792,759 |
| 2024-07-01 | $35.09 | $36.18 | $34.87 | $35.49 | $35.49 | 1,634,580 |
| 2024-06-28 | $35.43 | $35.78 | $34.04 | $35.29 | $35.29 | 4,744,343 |
| 2024-06-27 | $34.00 | $35.55 | $33.32 | $35.42 | $35.42 | 933,559 |
| 2024-06-26 | $33.76 | $34.03 | $32.78 | $33.92 | $33.92 | 807,200 |
| 2024-06-25 | $35.58 | $35.78 | $33.66 | $33.91 | $33.91 | 579,878 |
| 2024-06-24 | $35.29 | $36.60 | $34.82 | $35.63 | $35.63 | 998,110 |
| 2024-06-21 | $32.65 | $35.15 | $32.50 | $35.02 | $35.02 | 3,891,823 |
| 2024-06-20 | $33.01 | $33.03 | $32.03 | $32.39 | $32.39 | 535,790 |
| 2024-06-18 | $31.92 | $33.53 | $31.52 | $33.15 | $33.15 | 646,361 |
| 2024-06-17 | $33.00 | $33.21 | $31.54 | $31.79 | $31.79 | 553,871 |
| 2024-06-14 | $33.00 | $33.40 | $32.64 | $33.07 | $33.07 | 579,153 |
| 2024-06-13 | $33.01 | $34.09 | $32.93 | $33.69 | $33.69 | 567,950 |
| 2024-06-12 | $32.53 | $34.74 | $32.26 | $33.01 | $33.01 | 1,816,755 |
| 2024-06-11 | $31.03 | $31.86 | $30.79 | $30.96 | $30.96 | 674,125 |
| 2024-06-10 | $30.51 | $31.56 | $29.75 | $31.50 | $31.50 | 1,037,787 |
| 2024-06-07 | $32.08 | $32.72 | $30.57 | $30.94 | $30.94 | 718,679 |
| 2024-06-06 | $32.85 | $33.06 | $31.97 | $32.51 | $32.51 | 513,494 |
| 2024-06-05 | $31.62 | $32.94 | $31.14 | $32.89 | $32.89 | 819,859 |
| 2024-06-04 | $31.43 | $31.72 | $30.37 | $31.41 | $31.41 | 915,257 |
| 2024-06-03 | $32.12 | $32.32 | $30.77 | $31.41 | $31.41 | 1,032,744 |
| 2024-05-31 | $31.25 | $32.04 | $30.95 | $31.88 | $31.88 | 1,655,877 |
| 2024-05-30 | $31.42 | $32.06 | $30.79 | $31.20 | $31.20 | 2,005,836 |
| 2024-05-29 | $29.57 | $31.39 | $29.41 | $31.08 | $31.08 | 1,359,149 |
| 2024-05-28 | $31.51 | $31.92 | $29.47 | $30.01 | $30.01 | 2,237,012 |
| 2024-05-24 | $31.52 | $32.03 | $30.87 | $31.22 | $31.22 | 958,349 |
| 2024-05-23 | $31.95 | $32.06 | $30.93 | $31.25 | $31.25 | 2,640,425 |
| 2024-05-22 | $31.63 | $32.39 | $30.23 | $31.53 | $31.53 | 6,692,483 |
| 2024-05-21 | $35.66 | $35.98 | $32.14 | $32.63 | $32.63 | 2,278,833 |
| 2024-05-20 | $31.70 | $35.66 | $30.61 | $35.38 | $35.38 | 4,597,923 |
| 2024-05-17 | $28.30 | $28.37 | $27.04 | $27.68 | $27.68 | 1,318,232 |
| 2024-05-16 | $27.23 | $29.09 | $27.06 | $28.75 | $28.75 | 1,120,645 |
| 2024-05-15 | $28.69 | $29.88 | $28.38 | $29.38 | $29.38 | 1,011,777 |
| 2024-05-14 | $26.91 | $28.43 | $26.47 | $28.16 | $28.16 | 650,219 |
| 2024-05-13 | $26.31 | $28.00 | $26.22 | $26.62 | $26.62 | 959,621 |
| 2024-05-10 | $25.96 | $26.48 | $25.07 | $26.00 | $26.00 | 538,840 |
| 2024-05-09 | $25.80 | $26.43 | $25.70 | $25.95 | $25.95 | 1,008,522 |
| 2024-05-08 | $25.41 | $25.70 | $24.93 | $25.69 | $25.69 | 464,282 |
| 2024-05-07 | $26.14 | $26.39 | $25.37 | $25.65 | $25.65 | 496,815 |
| 2024-05-06 | $26.34 | $26.55 | $25.40 | $26.25 | $26.25 | 646,639 |
| 2024-05-03 | $26.00 | $27.31 | $25.87 | $26.08 | $26.08 | 761,928 |
| 2024-05-02 | $26.34 | $27.11 | $24.79 | $26.00 | $26.00 | 935,703 |
| 2024-05-01 | $25.21 | $27.29 | $25.21 | $25.83 | $25.83 | 1,351,377 |
| 2024-04-30 | $26.44 | $26.44 | $25.02 | $25.31 | $25.31 | 586,896 |
| 2024-04-29 | $24.85 | $25.87 | $24.85 | $25.46 | $25.46 | 603,406 |
| 2024-04-26 | $23.79 | $25.12 | $23.50 | $24.73 | $24.73 | 616,906 |
| 2024-04-25 | $24.26 | $24.48 | $23.16 | $23.70 | $23.70 | 705,850 |
| 2024-04-24 | $25.63 | $25.92 | $24.93 | $24.98 | $24.98 | 684,720 |
| 2024-04-23 | $25.22 | $26.33 | $24.83 | $25.44 | $25.44 | 807,667 |
| 2024-04-22 | $24.28 | $25.19 | $23.59 | $24.87 | $24.87 | 713,311 |
| 2024-04-19 | $23.53 | $24.21 | $23.11 | $23.86 | $23.86 | 973,256 |
| 2024-04-18 | $24.68 | $25.29 | $23.54 | $23.65 | $23.65 | 976,413 |
| 2024-04-17 | $25.09 | $25.23 | $24.34 | $24.82 | $24.82 | 801,903 |
| 2024-04-16 | $25.19 | $25.76 | $24.61 | $24.63 | $24.63 | 928,897 |
| 2024-04-15 | $26.14 | $26.67 | $25.21 | $25.44 | $25.44 | 662,807 |
| 2024-04-12 | $27.14 | $27.52 | $25.54 | $25.85 | $25.85 | 652,554 |
| 2024-04-11 | $27.32 | $27.80 | $26.56 | $27.38 | $27.38 | 737,121 |
| 2024-04-10 | $26.20 | $27.66 | $26.04 | $26.83 | $26.83 | 946,114 |
| 2024-04-09 | $26.89 | $27.43 | $26.72 | $27.23 | $27.23 | 668,417 |
| 2024-04-08 | $26.44 | $27.16 | $25.89 | $26.90 | $26.90 | 757,219 |
| 2024-04-05 | $26.30 | $27.39 | $25.81 | $26.44 | $26.44 | 1,037,436 |
| 2024-04-04 | $28.90 | $29.00 | $26.30 | $26.45 | $26.45 | 1,641,968 |
| 2024-04-03 | $27.65 | $28.95 | $27.63 | $28.76 | $28.76 | 835,376 |
| 2024-04-02 | $27.08 | $28.05 | $26.34 | $27.84 | $27.84 | 977,995 |
| 2024-04-01 | $28.31 | $28.79 | $27.11 | $28.00 | $28.00 | 909,684 |
| 2024-03-28 | $28.51 | $29.00 | $27.27 | $28.39 | $28.39 | 1,321,149 |
| 2024-03-27 | $27.29 | $29.80 | $26.81 | $28.50 | $28.50 | 2,461,568 |
| 2024-03-26 | $26.28 | $26.86 | $25.70 | $26.78 | $26.78 | 943,461 |
| 2024-03-25 | $24.50 | $27.20 | $23.56 | $26.06 | $26.06 | 3,306,201 |
| 2024-03-22 | $29.35 | $29.59 | $28.03 | $28.24 | $28.24 | 539,893 |
| 2024-03-21 | $28.24 | $29.58 | $27.67 | $29.18 | $29.18 | 1,046,555 |
| 2024-03-20 | $27.36 | $27.96 | $26.89 | $27.91 | $27.91 | 1,049,567 |
| 2024-03-19 | $26.08 | $27.81 | $26.08 | $27.52 | $27.52 | 714,909 |
| 2024-03-18 | $27.57 | $28.27 | $26.16 | $26.28 | $26.28 | 2,324,983 |
| 2024-03-15 | $26.43 | $28.57 | $26.40 | $27.99 | $27.99 | 4,802,869 |
| 2024-03-14 | $27.61 | $28.03 | $25.99 | $26.68 | $26.68 | 1,277,822 |
| 2024-03-13 | $27.17 | $29.08 | $27.17 | $27.77 | $27.77 | 1,437,749 |
| 2024-03-12 | $25.35 | $27.13 | $25.21 | $27.10 | $27.10 | 1,367,858 |
| 2024-03-11 | $24.99 | $26.25 | $24.77 | $25.55 | $25.55 | 1,256,953 |
| 2024-03-08 | $26.50 | $27.58 | $24.97 | $25.16 | $25.16 | 1,843,798 |
| 2024-03-07 | $26.37 | $26.89 | $25.14 | $26.44 | $26.44 | 4,925,032 |
| 2024-03-06 | $26.99 | $27.15 | $25.97 | $26.78 | $26.78 | 1,150,804 |
| 2024-03-05 | $27.66 | $28.10 | $25.47 | $25.87 | $25.87 | 1,190,297 |
| 2024-03-04 | $29.84 | $29.84 | $26.79 | $27.71 | $27.71 | 1,475,234 |
| 2024-03-01 | $27.36 | $30.27 | $27.26 | $29.13 | $29.13 | 2,231,271 |
| 2024-02-29 | $25.66 | $27.61 | $25.30 | $26.90 | $26.90 | 2,560,987 |
| 2024-02-28 | $24.42 | $25.28 | $23.92 | $24.98 | $24.98 | 1,756,961 |
| 2024-02-27 | $24.48 | $24.78 | $23.55 | $24.60 | $24.60 | 1,502,381 |
| 2024-02-26 | $22.75 | $24.04 | $22.52 | $24.04 | $24.04 | 1,113,815 |
| 2024-02-23 | $22.45 | $22.92 | $22.15 | $22.79 | $22.79 | 798,697 |
| 2024-02-22 | $22.50 | $23.19 | $22.16 | $22.41 | $22.41 | 1,005,863 |
| 2024-02-21 | $22.55 | $23.39 | $21.70 | $22.55 | $22.55 | 1,105,610 |
| 2024-02-20 | $24.01 | $24.01 | $22.09 | $22.74 | $22.74 | 1,098,960 |
| 2024-02-16 | $23.54 | $23.55 | $22.86 | $22.91 | $22.91 | 875,865 |
| 2024-02-15 | $24.23 | $24.60 | $23.39 | $23.60 | $23.60 | 1,106,013 |
| 2024-02-14 | $23.60 | $24.23 | $23.10 | $24.19 | $24.19 | 980,685 |
| 2024-02-13 | $23.21 | $23.98 | $22.51 | $23.11 | $23.11 | 948,682 |
| 2024-02-12 | $23.44 | $25.22 | $23.37 | $24.31 | $24.31 | 1,593,289 |
| 2024-02-09 | $22.90 | $24.92 | $22.84 | $24.01 | $24.01 | 1,019,047 |
| 2024-02-08 | $21.48 | $22.85 | $21.47 | $22.73 | $22.73 | 722,746 |
| 2024-02-07 | $21.90 | $22.49 | $21.23 | $21.44 | $21.44 | 807,612 |
| 2024-02-06 | $22.00 | $22.23 | $21.18 | $21.94 | $21.94 | 578,504 |
| 2024-02-05 | $21.01 | $21.98 | $20.80 | $21.88 | $21.88 | 567,773 |
| 2024-02-02 | $22.09 | $22.22 | $20.40 | $21.04 | $21.04 | 1,745,136 |
| 2024-02-01 | $21.45 | $22.65 | $21.06 | $22.06 | $22.06 | 2,183,751 |
| 2024-01-31 | $21.11 | $22.10 | $20.61 | $21.40 | $21.40 | 1,106,086 |
| 2024-01-30 | $20.70 | $22.72 | $20.38 | $21.18 | $21.18 | 1,983,045 |
| 2024-01-29 | $20.80 | $21.24 | $20.08 | $20.90 | $20.90 | 1,452,934 |
| 2024-01-26 | $18.00 | $25.50 | $17.27 | $21.16 | $21.16 | 5,763,174 |
| 2024-01-25 | $17.30 | $17.93 | $16.97 | $17.90 | $17.90 | 1,017,796 |
| 2024-01-24 | $17.08 | $17.50 | $16.76 | $16.96 | $16.96 | 489,787 |
| 2024-01-23 | $16.45 | $17.07 | $16.30 | $16.98 | $16.98 | 787,903 |
| 2024-01-22 | $15.61 | $16.23 | $15.59 | $16.19 | $16.19 | 1,494,898 |
| 2024-01-19 | $16.33 | $16.33 | $15.49 | $15.62 | $15.62 | 806,477 |
| 2024-01-18 | $16.71 | $17.20 | $15.96 | $16.21 | $16.21 | 1,090,224 |
| 2024-01-17 | $16.31 | $16.76 | $16.15 | $16.65 | $16.65 | 966,028 |
| 2024-01-16 | $16.38 | $16.90 | $16.25 | $16.73 | $16.73 | 1,547,793 |
| 2024-01-12 | $17.08 | $17.69 | $16.13 | $16.69 | $16.69 | 1,827,874 |
| 2024-01-11 | $17.31 | $17.54 | $15.22 | $16.41 | $16.41 | 3,674,228 |
| 2024-01-10 | $18.20 | $18.94 | $17.06 | $17.34 | $17.34 | 3,095,453 |
| 2024-01-09 | $17.89 | $19.57 | $17.82 | $18.77 | $18.77 | 3,228,863 |
| 2024-01-08 | $18.09 | $18.43 | $17.35 | $18.03 | $18.03 | 3,759,971 |
| 2024-01-05 | $17.79 | $18.41 | $17.40 | $17.96 | $17.96 | 8,010,225 |
| 2024-01-04 | $14.37 | $19.87 | $14.29 | $19.39 | $19.39 | 14,050,352 |
| 2024-01-03 | $18.00 | $18.73 | $12.33 | $14.77 | $14.77 | 20,936,866 |
| 2024-01-02 | $13.02 | $13.82 | $12.57 | $13.06 | $13.06 | 1,169,318 |
| 2023-12-29 | $13.13 | $13.74 | $12.86 | $13.30 | $13.30 | 722,711 |
| 2023-12-28 | $13.60 | $13.80 | $13.02 | $13.16 | $13.16 | 884,110 |
| 2023-12-27 | $12.77 | $13.88 | $12.52 | $13.64 | $13.64 | 945,553 |
| 2023-12-26 | $13.06 | $13.09 | $12.06 | $12.65 | $12.65 | 594,452 |
| 2023-12-22 | $12.46 | $13.00 | $12.36 | $12.65 | $12.65 | 410,157 |
| 2023-12-21 | $12.02 | $12.31 | $11.93 | $12.22 | $12.22 | 263,063 |
| 2023-12-20 | $12.51 | $12.75 | $11.66 | $11.71 | $11.71 | 653,569 |
| 2023-12-19 | $12.08 | $12.65 | $12.08 | $12.61 | $12.61 | 418,981 |
| 2023-12-18 | $12.60 | $12.93 | $11.92 | $11.93 | $11.93 | 571,759 |
| 2023-12-15 | $11.96 | $12.79 | $11.96 | $12.70 | $12.70 | 2,238,345 |
| 2023-12-14 | $11.74 | $12.20 | $11.51 | $11.82 | $11.82 | 796,211 |
| 2023-12-13 | $10.94 | $11.32 | $10.80 | $11.32 | $11.32 | 873,112 |
| 2023-12-12 | $10.92 | $11.07 | $10.33 | $10.96 | $10.96 | 344,333 |
| 2023-12-11 | $11.19 | $11.21 | $10.46 | $10.90 | $10.90 | 466,050 |
| 2023-12-08 | $11.47 | $11.57 | $11.07 | $11.18 | $11.18 | 480,049 |
| 2023-12-07 | $11.50 | $11.61 | $11.18 | $11.56 | $11.56 | 428,385 |
| 2023-12-06 | $11.88 | $12.07 | $11.40 | $11.42 | $11.42 | 477,424 |
| 2023-12-05 | $11.51 | $11.77 | $11.12 | $11.68 | $11.68 | 933,262 |
| 2023-12-04 | $11.10 | $12.06 | $11.02 | $11.65 | $11.65 | 1,086,025 |
| 2023-12-01 | $11.03 | $11.30 | $10.36 | $11.20 | $11.20 | 473,883 |
| 2023-11-30 | $11.34 | $11.54 | $10.89 | $11.08 | $11.08 | 798,124 |
| 2023-11-29 | $10.34 | $11.52 | $10.27 | $10.99 | $10.99 | 777,612 |
| 2023-11-28 | $10.72 | $10.80 | $10.12 | $10.40 | $10.40 | 660,478 |
| 2023-11-27 | $11.00 | $11.00 | $10.27 | $10.66 | $10.66 | 899,775 |
| 2023-11-24 | $10.53 | $11.17 | $10.53 | $11.05 | $11.05 | 435,668 |
| 2023-11-22 | $10.74 | $10.83 | $10.21 | $10.52 | $10.52 | 610,660 |
| 2023-11-21 | $10.50 | $11.20 | $10.03 | $10.51 | $10.51 | 995,376 |
| 2023-11-20 | $11.02 | $11.45 | $10.52 | $10.65 | $10.65 | 777,162 |
| 2023-11-17 | $9.85 | $11.03 | $9.82 | $11.02 | $11.02 | 590,653 |
| 2023-11-16 | $10.89 | $10.89 | $9.76 | $9.77 | $9.77 | 1,015,443 |
| 2023-11-15 | $10.36 | $11.25 | $10.35 | $10.88 | $10.88 | 724,413 |
| 2023-11-14 | $9.26 | $10.38 | $9.26 | $10.35 | $10.35 | 882,157 |
| 2023-11-13 | $8.57 | $8.72 | $8.05 | $8.70 | $8.70 | 382,648 |
| 2023-11-10 | $8.47 | $9.11 | $8.04 | $8.70 | $8.70 | 639,220 |
| 2023-11-09 | $9.46 | $9.58 | $8.41 | $8.44 | $8.44 | 663,904 |
| 2023-11-08 | $9.37 | $9.44 | $9.00 | $9.35 | $9.35 | 613,190 |
| 2023-11-07 | $8.20 | $9.48 | $7.93 | $9.35 | $9.35 | 566,718 |
| 2023-11-06 | $8.33 | $8.71 | $8.14 | $8.16 | $8.16 | 637,312 |
| 2023-11-03 | $7.26 | $8.32 | $7.10 | $8.23 | $8.23 | 820,504 |
| 2023-11-02 | $7.41 | $7.67 | $7.09 | $7.15 | $7.15 | 427,037 |
| 2023-11-01 | $7.02 | $7.36 | $6.90 | $7.30 | $7.30 | 978,715 |
| 2023-10-31 | $7.19 | $7.22 | $6.66 | $7.05 | $7.05 | 1,905,995 |
| 2023-10-30 | $6.40 | $7.51 | $6.40 | $7.32 | $7.32 | 733,299 |
| 2023-10-27 | $7.05 | $7.05 | $6.51 | $6.62 | $6.62 | 373,552 |
| 2023-10-26 | $6.84 | $7.02 | $6.52 | $6.87 | $6.87 | 227,524 |
| 2023-10-25 | $6.85 | $6.85 | $6.50 | $6.66 | $6.66 | 317,123 |
| 2023-10-24 | $6.67 | $7.27 | $6.64 | $6.96 | $6.96 | 493,451 |
| 2023-10-23 | $7.32 | $7.32 | $6.66 | $6.66 | $6.66 | 473,592 |
| 2023-10-20 | $7.51 | $7.75 | $7.18 | $7.25 | $7.25 | 481,413 |
| 2023-10-19 | $7.36 | $7.61 | $7.28 | $7.46 | $7.46 | 321,464 |
| 2023-10-18 | $7.62 | $7.70 | $7.32 | $7.40 | $7.40 | 777,339 |
| 2023-10-17 | $7.82 | $8.14 | $7.57 | $7.72 | $7.72 | 379,581 |
| 2023-10-16 | $8.18 | $8.22 | $7.62 | $7.86 | $7.86 | 602,325 |
| 2023-10-13 | $7.83 | $8.20 | $7.39 | $8.16 | $8.16 | 586,609 |
| 2023-10-12 | $8.55 | $8.55 | $7.64 | $7.81 | $7.81 | 572,154 |
| 2023-10-11 | $9.01 | $9.08 | $8.09 | $8.38 | $8.38 | 356,735 |
| 2023-10-10 | $8.98 | $9.20 | $8.57 | $8.99 | $8.99 | 634,213 |
| 2023-10-09 | $9.26 | $9.28 | $8.87 | $8.97 | $8.97 | 182,361 |
| 2023-10-06 | $9.31 | $9.46 | $9.11 | $9.41 | $9.41 | 206,184 |
| 2023-10-05 | $8.27 | $9.52 | $8.27 | $9.44 | $9.44 | 641,179 |
| 2023-10-04 | $8.68 | $8.78 | $8.14 | $8.31 | $8.31 | 375,990 |
| 2023-10-03 | $7.75 | $8.69 | $7.75 | $8.65 | $8.65 | 570,058 |
| 2023-10-02 | $9.20 | $9.20 | $7.83 | $7.94 | $7.94 | 470,237 |
| 2023-09-29 | $8.90 | $9.08 | $8.65 | $8.96 | $8.96 | 267,634 |
| 2023-09-28 | $8.61 | $8.82 | $8.35 | $8.79 | $8.79 | 1,174,641 |
| 2023-09-27 | $9.06 | $9.22 | $8.56 | $8.60 | $8.60 | 374,081 |
| 2023-09-26 | $8.66 | $9.13 | $8.66 | $9.01 | $9.01 | 314,277 |
| 2023-09-25 | $9.10 | $9.11 | $8.47 | $8.67 | $8.67 | 561,568 |
| 2023-09-22 | $9.29 | $9.36 | $8.91 | $9.09 | $9.09 | 292,696 |
| 2023-09-21 | $9.21 | $9.34 | $8.71 | $9.27 | $9.27 | 539,510 |
| 2023-09-20 | $9.71 | $9.92 | $9.23 | $9.32 | $9.32 | 610,015 |
| 2023-09-19 | $9.86 | $10.05 | $9.53 | $9.86 | $9.86 | 750,079 |
| 2023-09-18 | $9.24 | $10.06 | $9.10 | $9.85 | $9.85 | 914,574 |
| 2023-09-15 | $9.48 | $9.50 | $8.57 | $9.26 | $9.26 | 1,340,223 |
| 2023-09-14 | $9.23 | $9.56 | $8.63 | $9.34 | $9.34 | 1,242,496 |
| 2023-09-13 | $9.84 | $9.96 | $9.26 | $9.27 | $9.27 | 574,142 |
| 2023-09-12 | $11.14 | $11.41 | $9.90 | $9.90 | $9.90 | 894,792 |
| 2023-09-11 | $11.05 | $11.46 | $10.95 | $11.18 | $11.18 | 583,613 |
| 2023-09-08 | $11.51 | $11.51 | $10.88 | $10.98 | $10.98 | 189,996 |
| 2023-09-07 | $11.63 | $11.66 | $11.25 | $11.52 | $11.52 | 289,487 |
| 2023-09-06 | $11.69 | $11.87 | $11.47 | $11.77 | $11.77 | 185,573 |
| 2023-09-05 | $11.75 | $12.15 | $11.55 | $11.66 | $11.66 | 304,324 |
| 2023-09-01 | $11.47 | $11.84 | $11.27 | $11.77 | $11.77 | 244,607 |
| 2023-08-31 | $11.84 | $12.11 | $11.36 | $11.40 | $11.40 | 260,311 |
| 2023-08-30 | $11.77 | $12.04 | $11.63 | $11.89 | $11.89 | 268,393 |
| 2023-08-29 | $11.55 | $11.97 | $11.41 | $11.77 | $11.77 | 174,120 |
| 2023-08-28 | $11.98 | $12.12 | $11.50 | $11.60 | $11.60 | 178,850 |
| 2023-08-25 | $11.69 | $12.68 | $11.69 | $11.89 | $11.89 | 395,251 |
| 2023-08-24 | $11.60 | $11.75 | $11.29 | $11.75 | $11.75 | 212,557 |
| 2023-08-23 | $10.92 | $11.71 | $10.92 | $11.61 | $11.61 | 236,906 |
| 2023-08-22 | $10.90 | $11.52 | $10.83 | $10.87 | $10.87 | 651,621 |
| 2023-08-21 | $10.17 | $10.83 | $9.95 | $10.83 | $10.83 | 395,978 |
| 2023-08-18 | $10.15 | $10.59 | $10.15 | $10.25 | $10.25 | 441,633 |
| 2023-08-17 | $10.60 | $10.70 | $10.26 | $10.33 | $10.33 | 238,891 |
| 2023-08-16 | $10.90 | $11.00 | $10.27 | $10.56 | $10.56 | 295,917 |
| 2023-08-15 | $10.93 | $11.21 | $10.74 | $10.93 | $10.93 | 279,917 |
| 2023-08-14 | $10.88 | $11.10 | $10.42 | $10.99 | $10.99 | 249,992 |
| 2023-08-11 | $11.05 | $11.23 | $10.79 | $10.99 | $10.99 | 226,887 |
| 2023-08-10 | $10.67 | $11.16 | $10.59 | $10.92 | $10.92 | 264,489 |
| 2023-08-09 | $9.94 | $10.63 | $9.94 | $10.58 | $10.58 | 299,505 |
| 2023-08-08 | $11.45 | $11.53 | $9.91 | $9.93 | $9.93 | 630,638 |
| 2023-08-07 | $11.59 | $11.60 | $11.29 | $11.56 | $11.56 | 290,190 |
| 2023-08-04 | $11.41 | $11.78 | $11.26 | $11.55 | $11.55 | 217,946 |
| 2023-08-03 | $11.57 | $11.83 | $11.49 | $11.50 | $11.50 | 291,533 |
| 2023-08-02 | $11.71 | $11.86 | $11.45 | $11.76 | $11.76 | 275,062 |
| 2023-08-01 | $12.05 | $12.08 | $11.41 | $11.84 | $11.84 | 408,208 |
| 2023-07-31 | $11.82 | $12.51 | $11.80 | $12.18 | $12.18 | 519,755 |
| 2023-07-28 | $10.80 | $11.86 | $10.67 | $11.77 | $11.77 | 427,705 |
| 2023-07-27 | $10.73 | $10.82 | $10.55 | $10.72 | $10.72 | 216,956 |
| 2023-07-26 | $10.34 | $10.71 | $10.21 | $10.67 | $10.67 | 253,179 |
| 2023-07-25 | $10.30 | $10.48 | $9.90 | $10.36 | $10.36 | 490,883 |
| 2023-07-24 | $10.86 | $11.00 | $10.33 | $10.34 | $10.34 | 284,165 |
| 2023-07-21 | $11.05 | $11.14 | $10.78 | $10.87 | $10.87 | 369,457 |
| 2023-07-20 | $11.21 | $11.33 | $10.89 | $10.99 | $10.99 | 235,525 |
| 2023-07-19 | $11.06 | $11.46 | $11.06 | $11.23 | $11.23 | 268,588 |
| 2023-07-18 | $11.11 | $11.36 | $10.96 | $11.05 | $11.05 | 643,605 |
| 2023-07-17 | $11.20 | $11.56 | $11.00 | $11.08 | $11.08 | 502,604 |
| 2023-07-14 | $11.48 | $11.57 | $10.96 | $11.10 | $11.10 | 519,333 |
| 2023-07-13 | $11.63 | $11.64 | $11.09 | $11.46 | $11.46 | 277,523 |
| 2023-07-12 | $11.98 | $12.00 | $11.57 | $11.63 | $11.63 | 254,509 |
| 2023-07-11 | $11.54 | $11.86 | $11.23 | $11.79 | $11.79 | 276,396 |
| 2023-07-10 | $11.01 | $11.67 | $10.78 | $11.53 | $11.53 | 312,489 |
| 2023-07-07 | $11.19 | $11.48 | $10.75 | $10.99 | $10.99 | 484,696 |
| 2023-07-06 | $10.95 | $11.25 | $10.65 | $11.18 | $11.18 | 428,418 |
| 2023-07-05 | $11.24 | $11.49 | $10.68 | $11.07 | $11.07 | 559,827 |
| 2023-07-03 | $11.09 | $11.35 | $11.04 | $11.22 | $11.22 | 275,364 |
| 2023-06-30 | $10.54 | $11.52 | $10.39 | $11.25 | $11.25 | 832,826 |
| 2023-06-29 | $10.67 | $10.70 | $10.29 | $10.43 | $10.43 | 359,937 |
| 2023-06-28 | $10.27 | $10.83 | $10.14 | $10.64 | $10.64 | 585,676 |
| 2023-06-27 | $10.16 | $10.50 | $9.78 | $10.34 | $10.34 | 710,954 |
| 2023-06-26 | $10.43 | $10.51 | $9.91 | $10.18 | $10.18 | 561,044 |
| 2023-06-23 | $11.60 | $11.77 | $10.34 | $10.50 | $10.50 | 2,338,775 |
| 2023-06-22 | $11.64 | $12.07 | $11.29 | $11.75 | $11.75 | 645,738 |
| 2023-06-21 | $11.64 | $11.84 | $11.53 | $11.75 | $11.75 | 783,655 |
| 2023-06-20 | $10.80 | $11.81 | $10.71 | $11.77 | $11.77 | 981,908 |
| 2023-06-16 | $12.36 | $12.36 | $10.50 | $10.95 | $10.95 | 4,066,681 |
| 2023-06-15 | $12.32 | $12.33 | $11.76 | $12.10 | $12.10 | 737,608 |
| 2023-06-14 | $12.86 | $12.86 | $12.04 | $12.40 | $12.40 | 534,774 |
| 2023-06-13 | $12.58 | $13.11 | $11.96 | $12.87 | $12.87 | 821,807 |
| 2023-06-12 | $13.02 | $13.20 | $12.18 | $12.52 | $12.52 | 619,065 |
| 2023-06-09 | $13.51 | $13.68 | $12.89 | $12.96 | $12.96 | 453,333 |
| 2023-06-08 | $14.22 | $14.26 | $13.07 | $13.46 | $13.46 | 578,774 |
| 2023-06-07 | $14.26 | $14.68 | $14.17 | $14.28 | $14.28 | 379,659 |
| 2023-06-06 | $13.93 | $14.48 | $13.76 | $14.21 | $14.21 | 575,443 |
| 2023-06-05 | $13.34 | $13.95 | $13.08 | $13.93 | $13.93 | 287,053 |
| 2023-06-02 | $13.02 | $13.72 | $12.65 | $13.43 | $13.43 | 282,565 |
| 2023-06-01 | $13.08 | $13.39 | $12.66 | $12.79 | $12.79 | 235,270 |
| 2023-05-31 | $12.70 | $13.33 | $12.51 | $13.03 | $13.03 | 323,585 |
| 2023-05-30 | $12.74 | $13.06 | $12.25 | $12.64 | $12.64 | 250,508 |
| 2023-05-26 | $12.50 | $12.91 | $12.43 | $12.66 | $12.66 | 207,750 |
| 2023-05-25 | $13.58 | $13.80 | $12.30 | $12.47 | $12.47 | 293,032 |
| 2023-05-24 | $13.60 | $13.76 | $12.70 | $13.49 | $13.49 | 289,664 |
| 2023-05-23 | $13.91 | $14.74 | $13.40 | $13.70 | $13.70 | 325,248 |
| 2023-05-22 | $13.79 | $14.16 | $13.54 | $13.93 | $13.93 | 900,932 |
| 2023-05-19 | $13.39 | $13.80 | $13.24 | $13.70 | $13.70 | 452,009 |
| 2023-05-18 | $13.52 | $13.82 | $12.74 | $13.16 | $13.16 | 306,831 |
| 2023-05-17 | $13.46 | $13.72 | $13.06 | $13.57 | $13.57 | 189,525 |
| 2023-05-16 | $13.48 | $13.66 | $13.10 | $13.35 | $13.35 | 154,193 |
| 2023-05-15 | $13.48 | $14.09 | $13.48 | $13.69 | $13.69 | 256,706 |
| 2023-05-12 | $13.66 | $13.66 | $12.75 | $13.43 | $13.43 | 330,996 |
| 2023-05-11 | $13.71 | $13.90 | $13.19 | $13.60 | $13.60 | 362,646 |
| 2023-05-10 | $14.45 | $15.02 | $13.95 | $14.00 | $14.00 | 380,875 |
| 2023-05-09 | $13.46 | $14.44 | $13.34 | $14.28 | $14.28 | 272,552 |
| 2023-05-08 | $13.95 | $14.37 | $13.58 | $13.64 | $13.64 | 601,147 |
| 2023-05-05 | $12.31 | $14.29 | $12.15 | $13.97 | $13.97 | 653,467 |
| 2023-05-04 | $12.07 | $12.48 | $11.65 | $12.10 | $12.10 | 443,535 |
| 2023-05-03 | $11.52 | $12.73 | $11.10 | $12.07 | $12.07 | 2,596,211 |
| 2023-05-02 | $11.05 | $12.10 | $10.91 | $11.56 | $11.56 | 375,869 |
| 2023-05-01 | $10.32 | $11.55 | $10.32 | $11.16 | $11.16 | 258,602 |
| 2023-04-28 | $10.30 | $10.50 | $9.92 | $10.36 | $10.36 | 160,557 |
| 2023-04-27 | $10.42 | $10.75 | $10.11 | $10.15 | $10.15 | 160,148 |
| 2023-04-26 | $10.61 | $10.61 | $9.81 | $10.43 | $10.43 | 137,739 |
| 2023-04-25 | $11.07 | $11.50 | $10.47 | $10.64 | $10.64 | 150,811 |
| 2023-04-24 | $11.28 | $11.37 | $10.73 | $11.29 | $11.29 | 221,255 |
| 2023-04-21 | $10.45 | $11.48 | $10.33 | $11.35 | $11.35 | 266,651 |
| 2023-04-20 | $10.46 | $10.84 | $10.22 | $10.50 | $10.50 | 236,967 |
| 2023-04-19 | $9.65 | $10.66 | $9.51 | $10.52 | $10.52 | 254,522 |
| 2023-04-18 | $9.63 | $9.83 | $9.34 | $9.73 | $9.73 | 419,726 |
| 2023-04-17 | $9.16 | $9.67 | $9.16 | $9.54 | $9.54 | 193,440 |
| 2023-04-14 | $9.05 | $9.56 | $8.81 | $9.10 | $9.10 | 277,604 |
| 2023-04-13 | $8.54 | $9.15 | $8.49 | $9.05 | $9.05 | 564,237 |
| 2023-04-12 | $8.80 | $8.82 | $8.43 | $8.53 | $8.53 | 305,120 |
| 2023-04-11 | $8.76 | $8.90 | $8.04 | $8.68 | $8.68 | 815,350 |
| 2023-04-10 | $9.34 | $9.35 | $8.77 | $8.82 | $8.82 | 548,893 |
| 2023-04-06 | $9.04 | $9.52 | $8.94 | $9.38 | $9.38 | 441,264 |
| 2023-04-05 | $9.49 | $9.56 | $8.85 | $9.11 | $9.11 | 404,965 |
| 2023-04-04 | $11.03 | $11.26 | $9.16 | $9.50 | $9.50 | 571,468 |
| 2023-04-03 | $11.51 | $11.63 | $11.02 | $11.05 | $11.05 | 362,161 |
| 2023-03-31 | $11.69 | $11.75 | $11.21 | $11.52 | $11.52 | 401,428 |
| 2023-03-30 | $11.15 | $11.63 | $11.00 | $11.58 | $11.58 | 516,043 |
| 2023-03-29 | $11.22 | $11.68 | $11.07 | $11.15 | $11.15 | 175,273 |
| 2023-03-28 | $10.89 | $11.61 | $10.73 | $11.13 | $11.13 | 157,631 |
| 2023-03-27 | $11.16 | $11.70 | $10.80 | $10.88 | $10.88 | 217,474 |
| 2023-03-24 | $11.05 | $11.20 | $10.71 | $11.05 | $11.05 | 320,050 |
| 2023-03-23 | $11.60 | $11.68 | $10.94 | $11.18 | $11.18 | 294,083 |
| 2023-03-22 | $11.91 | $12.21 | $11.48 | $11.48 | $11.48 | 405,067 |
| 2023-03-21 | $12.26 | $12.44 | $11.80 | $11.92 | $11.92 | 2,416,408 |
| 2023-03-20 | $12.31 | $12.31 | $12.00 | $12.06 | $12.06 | 255,064 |
| 2023-03-17 | $12.72 | $12.82 | $12.00 | $12.26 | $12.26 | 412,873 |
| 2023-03-16 | $12.50 | $13.03 | $12.18 | $12.85 | $12.85 | 246,963 |
| 2023-03-15 | $13.19 | $13.30 | $12.50 | $12.63 | $12.63 | 336,378 |
| 2023-03-14 | $13.38 | $13.60 | $13.16 | $13.50 | $13.50 | 245,117 |
| 2023-03-13 | $12.91 | $13.33 | $12.83 | $13.18 | $13.18 | 194,159 |
| 2023-03-10 | $13.58 | $13.58 | $12.82 | $13.09 | $13.09 | 172,037 |
| 2023-03-09 | $14.43 | $14.58 | $13.47 | $13.64 | $13.64 | 295,390 |
| 2023-03-08 | $14.74 | $15.00 | $14.18 | $14.38 | $14.38 | 111,086 |
| 2023-03-07 | $15.01 | $15.05 | $14.12 | $14.76 | $14.76 | 85,197 |
| 2023-03-06 | $15.03 | $15.60 | $14.59 | $15.00 | $15.00 | 265,824 |
| 2023-03-03 | $14.94 | $15.31 | $13.84 | $15.00 | $15.00 | 425,878 |
| 2023-03-02 | $13.73 | $14.84 | $13.04 | $14.32 | $14.32 | 445,603 |
| 2023-03-01 | $12.87 | $13.90 | $12.75 | $13.63 | $13.63 | 169,167 |
| 2023-02-28 | $13.12 | $13.99 | $12.82 | $12.88 | $12.88 | 320,252 |
| 2023-02-27 | $13.19 | $13.33 | $12.17 | $13.08 | $13.08 | 648,848 |
| 2023-02-24 | $12.05 | $12.15 | $11.59 | $11.60 | $11.60 | 310,158 |
| 2023-02-23 | $12.26 | $12.61 | $12.13 | $12.30 | $12.30 | 199,338 |
| 2023-02-22 | $12.28 | $12.45 | $12.12 | $12.20 | $12.20 | 99,285 |
| 2023-02-21 | $13.03 | $14.18 | $12.22 | $12.25 | $12.25 | 150,311 |
| 2023-02-17 | $13.19 | $13.23 | $12.92 | $13.17 | $13.17 | 104,372 |
| 2023-02-16 | $13.41 | $13.70 | $13.14 | $13.16 | $13.16 | 90,623 |
| 2023-02-15 | $13.67 | $13.83 | $13.08 | $13.68 | $13.68 | 529,809 |
| 2023-02-14 | $13.33 | $13.46 | $13.21 | $13.24 | $13.24 | 100,704 |
| 2023-02-13 | $13.48 | $13.60 | $13.18 | $13.32 | $13.32 | 214,953 |
| 2023-02-10 | $13.27 | $13.52 | $13.00 | $13.48 | $13.48 | 744,712 |
| 2023-02-09 | $13.83 | $14.16 | $13.40 | $13.40 | $13.40 | 100,759 |
| 2023-02-08 | $14.07 | $14.07 | $13.70 | $13.74 | $13.74 | 114,812 |
| 2023-02-07 | $14.00 | $14.16 | $13.74 | $14.05 | $14.05 | 333,821 |
| 2023-02-06 | $14.13 | $14.18 | $13.61 | $14.03 | $14.03 | 128,634 |
| 2023-02-03 | $13.93 | $14.24 | $13.36 | $14.00 | $14.00 | 169,319 |
| 2023-02-02 | $14.82 | $14.96 | $13.90 | $14.13 | $14.13 | 176,374 |
| 2023-02-01 | $14.60 | $14.80 | $14.15 | $14.61 | $14.61 | 246,598 |
| 2023-01-31 | $14.62 | $15.04 | $14.52 | $14.60 | $14.60 | 292,619 |
| 2023-01-30 | $14.75 | $14.83 | $14.17 | $14.61 | $14.61 | 144,671 |
| 2023-01-27 | $14.15 | $14.93 | $14.15 | $14.79 | $14.79 | 192,265 |
| 2023-01-26 | $14.28 | $14.54 | $13.78 | $14.18 | $14.18 | 340,297 |
| 2023-01-25 | $13.79 | $13.79 | $12.75 | $13.51 | $13.51 | 179,479 |
| 2023-01-24 | $13.56 | $14.10 | $13.50 | $13.63 | $13.63 | 148,814 |
| 2023-01-23 | $13.90 | $14.10 | $13.63 | $13.65 | $13.65 | 112,481 |
| 2023-01-20 | $14.03 | $14.14 | $13.62 | $13.88 | $13.88 | 157,113 |
| 2023-01-19 | $13.85 | $14.15 | $13.76 | $13.84 | $13.84 | 225,185 |
| 2023-01-18 | $13.59 | $14.16 | $13.59 | $13.83 | $13.83 | 690,586 |
| 2023-01-17 | $13.00 | $13.98 | $12.99 | $13.49 | $13.49 | 585,180 |
| 2023-01-13 | $11.87 | $13.00 | $11.77 | $12.96 | $12.96 | 444,243 |
| 2023-01-12 | $11.90 | $12.16 | $11.58 | $11.91 | $11.91 | 701,165 |
| 2023-01-11 | $11.74 | $12.09 | $10.93 | $11.90 | $11.90 | 612,350 |
| 2023-01-10 | $11.35 | $12.10 | $11.35 | $11.78 | $11.78 | 385,536 |
| 2023-01-09 | $11.64 | $11.83 | $11.12 | $11.45 | $11.45 | 322,870 |
| 2023-01-06 | $11.55 | $11.69 | $10.86 | $11.64 | $11.64 | 241,171 |
| 2023-01-05 | $11.73 | $11.73 | $11.42 | $11.49 | $11.49 | 162,751 |
| 2023-01-04 | $11.83 | $11.97 | $11.64 | $11.86 | $11.86 | 109,195 |
| 2023-01-03 | $11.65 | $11.95 | $11.47 | $11.70 | $11.70 | 158,644 |
| 2022-12-30 | $11.36 | $11.62 | $10.98 | $11.59 | $11.59 | 121,318 |
| 2022-12-29 | $11.15 | $11.67 | $11.04 | $11.40 | $11.40 | 160,901 |
| 2022-12-28 | $11.21 | $11.21 | $10.85 | $11.02 | $11.02 | 134,072 |
| 2022-12-27 | $12.25 | $12.40 | $11.20 | $11.21 | $11.21 | 128,519 |
| 2022-12-23 | $13.15 | $13.52 | $12.13 | $12.25 | $12.25 | 155,580 |
| 2022-12-22 | $13.34 | $13.34 | $12.57 | $13.28 | $13.28 | 219,021 |
| 2022-12-21 | $13.66 | $14.29 | $13.16 | $13.38 | $13.38 | 215,125 |
| 2022-12-20 | $13.34 | $13.77 | $13.08 | $13.62 | $13.62 | 220,443 |
| 2022-12-19 | $13.65 | $13.65 | $12.38 | $13.42 | $13.42 | 295,984 |
| 2022-12-16 | $13.38 | $13.93 | $13.27 | $13.52 | $13.52 | 602,271 |
| 2022-12-15 | $14.08 | $14.36 | $13.34 | $13.59 | $13.59 | 794,638 |
| 2022-12-14 | $12.50 | $14.55 | $11.71 | $13.80 | $13.80 | 921,056 |
| 2022-12-13 | $11.83 | $12.48 | $11.64 | $12.20 | $12.20 | 640,710 |
| 2022-12-12 | $10.78 | $11.92 | $10.15 | $11.65 | $11.65 | 3,295,243 |
| 2022-12-09 | $11.26 | $11.33 | $10.72 | $10.72 | $10.72 | 64,817 |
| 2022-12-08 | $11.03 | $11.34 | $10.23 | $11.29 | $11.29 | 151,297 |
| 2022-12-07 | $11.29 | $11.48 | $10.96 | $11.00 | $11.00 | 390,609 |
| 2022-12-06 | $11.37 | $11.45 | $11.12 | $11.27 | $11.27 | 98,761 |
| 2022-12-05 | $11.86 | $11.86 | $11.25 | $11.47 | $11.47 | 163,265 |
| 2022-12-02 | $11.87 | $12.18 | $11.52 | $11.90 | $11.90 | 166,058 |
| 2022-12-01 | $11.81 | $12.17 | $11.45 | $11.93 | $11.93 | 144,223 |
| 2022-11-30 | $10.91 | $11.76 | $10.91 | $11.70 | $11.70 | 182,159 |
| 2022-11-29 | $10.58 | $11.20 | $10.19 | $10.79 | $10.79 | 165,760 |
| 2022-11-28 | $10.69 | $11.10 | $10.59 | $10.65 | $10.65 | 88,722 |
| 2022-11-25 | $10.50 | $10.93 | $10.27 | $10.70 | $10.70 | 57,855 |
| 2022-11-23 | $10.24 | $10.96 | $10.19 | $10.50 | $10.50 | 659,252 |
| 2022-11-22 | $9.37 | $10.36 | $9.06 | $10.30 | $10.30 | 187,776 |
| 2022-11-21 | $9.36 | $9.58 | $9.21 | $9.37 | $9.37 | 186,212 |
| 2022-11-18 | $9.74 | $9.87 | $9.25 | $9.45 | $9.45 | 194,351 |
| 2022-11-17 | $9.70 | $9.74 | $9.38 | $9.53 | $9.53 | 113,274 |
| 2022-11-16 | $10.00 | $10.17 | $9.59 | $9.78 | $9.78 | 142,891 |
| 2022-11-15 | $10.29 | $10.44 | $9.81 | $9.99 | $9.99 | 151,571 |
| 2022-11-14 | $10.38 | $10.38 | $10.11 | $10.14 | $10.14 | 107,794 |
| 2022-11-11 | $10.41 | $10.89 | $10.04 | $10.17 | $10.17 | 111,916 |
| 2022-11-10 | $10.69 | $10.91 | $10.39 | $10.49 | $10.49 | 164,512 |
| 2022-11-09 | $9.60 | $10.85 | $9.60 | $10.30 | $10.30 | 421,139 |
| 2022-11-08 | $9.92 | $10.13 | $9.68 | $9.78 | $9.78 | 118,976 |
| 2022-11-07 | $10.43 | $10.45 | $9.85 | $9.89 | $9.89 | 114,417 |
| 2022-11-04 | $12.19 | $12.19 | $10.14 | $10.44 | $10.44 | 108,368 |
| 2022-11-03 | $10.32 | $11.33 | $10.08 | $11.27 | $11.27 | 194,602 |
| 2022-11-02 | $10.84 | $10.98 | $10.09 | $10.28 | $10.28 | 331,862 |
| 2022-11-01 | $11.48 | $11.48 | $10.66 | $10.74 | $10.74 | 157,640 |
| 2022-10-31 | $11.76 | $11.91 | $11.25 | $11.40 | $11.40 | 215,583 |
| 2022-10-28 | $10.87 | $11.63 | $10.75 | $11.58 | $11.58 | 191,917 |
| 2022-10-27 | $10.97 | $11.08 | $10.45 | $10.83 | $10.83 | 153,332 |
| 2022-10-26 | $11.36 | $11.62 | $10.65 | $10.72 | $10.72 | 160,962 |
| 2022-10-25 | $11.45 | $11.69 | $11.29 | $11.36 | $11.36 | 178,130 |
| 2022-10-24 | $11.83 | $11.83 | $10.91 | $11.37 | $11.37 | 164,088 |
| 2022-10-21 | $11.66 | $11.97 | $11.46 | $11.78 | $11.78 | 117,371 |
| 2022-10-20 | $11.93 | $12.27 | $11.48 | $11.57 | $11.57 | 164,684 |
| 2022-10-19 | $12.35 | $12.65 | $11.41 | $12.07 | $12.07 | 390,416 |
| 2022-10-18 | $13.32 | $13.32 | $11.98 | $12.39 | $12.39 | 422,570 |
| 2022-10-17 | $13.45 | $13.72 | $12.72 | $13.01 | $13.01 | 521,787 |
| 2022-10-14 | $13.18 | $13.48 | $12.67 | $13.19 | $13.19 | 150,953 |
| 2022-10-13 | $12.86 | $13.23 | $12.47 | $13.03 | $13.03 | 190,391 |
| 2022-10-12 | $12.84 | $13.27 | $12.37 | $13.16 | $13.16 | 231,285 |
| 2022-10-11 | $12.62 | $13.18 | $12.33 | $12.68 | $12.68 | 187,503 |
| 2022-10-10 | $12.74 | $12.91 | $12.29 | $12.63 | $12.63 | 322,522 |
| 2022-10-07 | $13.18 | $13.53 | $12.62 | $12.72 | $12.72 | 130,054 |
| 2022-10-06 | $12.86 | $13.40 | $12.66 | $13.28 | $13.28 | 178,909 |
| 2022-10-05 | $12.64 | $12.92 | $12.19 | $12.92 | $12.92 | 100,484 |
| 2022-10-04 | $12.83 | $13.09 | $12.52 | $12.90 | $12.90 | 178,356 |
| 2022-10-03 | $12.70 | $12.94 | $12.41 | $12.62 | $12.62 | 94,059 |
| 2022-09-30 | $12.90 | $13.62 | $12.62 | $12.70 | $12.70 | 523,208 |
| 2022-09-29 | $13.16 | $13.20 | $12.58 | $12.92 | $12.92 | 432,129 |
| 2022-09-28 | $12.13 | $13.61 | $11.71 | $13.36 | $13.36 | 401,042 |
| 2022-09-27 | $13.45 | $13.87 | $11.58 | $12.10 | $12.10 | 904,123 |
| 2022-09-26 | $12.44 | $13.81 | $12.41 | $13.38 | $13.38 | 474,888 |
| 2022-09-23 | $13.04 | $13.23 | $11.96 | $12.41 | $12.41 | 318,862 |
| 2022-09-22 | $13.49 | $13.68 | $13.07 | $13.25 | $13.25 | 205,653 |
| 2022-09-21 | $13.79 | $13.94 | $13.36 | $13.52 | $13.52 | 127,502 |
| 2022-09-20 | $13.57 | $13.99 | $13.11 | $13.78 | $13.78 | 145,721 |
| 2022-09-19 | $13.57 | $14.31 | $13.32 | $13.98 | $13.98 | 170,572 |
| 2022-09-16 | $13.69 | $13.74 | $12.98 | $13.65 | $13.65 | 344,624 |
| 2022-09-15 | $14.29 | $14.41 | $13.89 | $14.00 | $14.00 | 360,432 |
| 2022-09-14 | $14.42 | $14.76 | $13.99 | $14.38 | $14.38 | 403,104 |
| 2022-09-13 | $14.90 | $15.11 | $14.17 | $14.40 | $14.40 | 325,126 |
| 2022-09-12 | $15.10 | $15.63 | $14.84 | $15.17 | $15.17 | 397,673 |
| 2022-09-09 | $14.90 | $15.40 | $14.63 | $14.91 | $14.91 | 299,078 |
| 2022-09-08 | $13.50 | $14.96 | $13.25 | $14.89 | $14.89 | 489,725 |
| 2022-09-07 | $11.67 | $14.46 | $11.66 | $13.80 | $13.80 | 905,297 |
| 2022-09-06 | $11.24 | $11.81 | $11.00 | $11.67 | $11.67 | 374,884 |
| 2022-09-02 | $10.74 | $11.25 | $10.62 | $11.08 | $11.08 | 132,068 |
| 2022-09-01 | $9.80 | $10.62 | $9.73 | $10.57 | $10.57 | 195,559 |
| 2022-08-31 | $10.07 | $10.50 | $9.71 | $9.80 | $9.80 | 308,964 |
| 2022-08-30 | $10.44 | $10.74 | $10.03 | $10.09 | $10.09 | 104,562 |
| 2022-08-29 | $10.20 | $10.73 | $10.20 | $10.48 | $10.48 | 53,474 |
| 2022-08-26 | $10.76 | $11.14 | $10.31 | $10.39 | $10.39 | 114,188 |
| 2022-08-25 | $11.50 | $11.56 | $10.75 | $10.84 | $10.84 | 121,561 |
| 2022-08-24 | $11.29 | $11.62 | $11.04 | $11.34 | $11.34 | 199,951 |
| 2022-08-23 | $11.21 | $11.33 | $11.04 | $11.14 | $11.14 | 107,982 |
| 2022-08-22 | $11.35 | $11.62 | $11.05 | $11.19 | $11.19 | 126,306 |
| 2022-08-19 | $12.01 | $12.33 | $11.44 | $11.50 | $11.50 | 267,045 |
| 2022-08-18 | $11.69 | $12.41 | $11.34 | $12.26 | $12.26 | 455,611 |
| 2022-08-17 | $11.76 | $12.02 | $11.53 | $11.75 | $11.75 | 280,561 |
| 2022-08-16 | $11.93 | $12.08 | $11.66 | $11.95 | $11.95 | 339,594 |
| 2022-08-15 | $11.80 | $12.25 | $11.66 | $11.99 | $11.99 | 356,833 |
| 2022-08-12 | $11.97 | $12.19 | $11.72 | $12.05 | $12.05 | 394,547 |
| 2022-08-11 | $11.85 | $12.22 | $11.55 | $11.81 | $11.81 | 389,285 |
| 2022-08-10 | $11.53 | $12.24 | $10.71 | $11.95 | $11.95 | 323,287 |
| 2022-08-09 | $10.81 | $11.30 | $10.65 | $11.09 | $11.09 | 256,344 |
| 2022-08-08 | $11.53 | $11.75 | $10.94 | $11.00 | $11.00 | 269,947 |
| 2022-08-05 | $11.04 | $11.74 | $10.97 | $11.44 | $11.44 | 186,420 |
| 2022-08-04 | $10.78 | $11.59 | $10.78 | $11.31 | $11.31 | 261,436 |
| 2022-08-03 | $11.00 | $11.61 | $10.85 | $10.97 | $10.97 | 243,477 |
| 2022-08-02 | $10.46 | $11.17 | $10.46 | $11.04 | $11.04 | 102,468 |
| 2022-08-01 | $10.28 | $10.86 | $10.28 | $10.62 | $10.62 | 89,624 |
| 2022-07-29 | $11.08 | $11.08 | $10.03 | $10.49 | $10.49 | 148,284 |
| 2022-07-28 | $11.25 | $11.53 | $10.61 | $11.14 | $11.14 | 146,280 |
| 2022-07-27 | $10.72 | $11.25 | $10.34 | $11.02 | $11.02 | 181,479 |
| 2022-07-26 | $10.49 | $10.76 | $10.18 | $10.48 | $10.48 | 187,808 |
| 2022-07-25 | $10.60 | $10.83 | $9.72 | $10.59 | $10.59 | 215,314 |
| 2022-07-22 | $11.72 | $11.78 | $10.59 | $10.82 | $10.82 | 149,121 |
| 2022-07-21 | $10.43 | $11.63 | $10.43 | $11.57 | $11.57 | 163,505 |
| 2022-07-20 | $10.41 | $10.60 | $10.11 | $10.47 | $10.47 | 233,480 |
| 2022-07-19 | $9.95 | $10.36 | $9.61 | $10.25 | $10.25 | 102,485 |
| 2022-07-18 | $10.48 | $10.58 | $9.59 | $9.68 | $9.68 | 117,667 |
| 2022-07-15 | $10.18 | $10.37 | $9.46 | $10.25 | $10.25 | 174,551 |
| 2022-07-14 | $9.79 | $10.38 | $9.62 | $9.85 | $9.85 | 241,379 |
| 2022-07-13 | $8.87 | $10.15 | $8.87 | $9.88 | $9.88 | 400,396 |
| 2022-07-12 | $9.21 | $9.21 | $8.40 | $9.09 | $9.09 | 150,495 |
| 2022-07-11 | $8.82 | $9.05 | $8.32 | $8.58 | $8.58 | 150,507 |
| 2022-07-08 | $8.61 | $9.28 | $8.47 | $9.02 | $9.02 | 191,840 |
| 2022-07-07 | $8.45 | $9.18 | $8.45 | $8.80 | $8.80 | 168,534 |
| 2022-07-06 | $8.49 | $8.80 | $7.79 | $8.23 | $8.23 | 277,983 |
| 2022-07-05 | $7.20 | $8.45 | $6.76 | $8.44 | $8.44 | 275,386 |
| 2022-07-01 | $6.88 | $7.47 | $6.88 | $7.20 | $7.20 | 135,896 |
| 2022-06-30 | $6.48 | $7.17 | $6.48 | $6.87 | $6.87 | 101,677 |
| 2022-06-29 | $6.44 | $6.72 | $6.36 | $6.70 | $6.70 | 66,221 |
| 2022-06-28 | $6.98 | $7.17 | $6.39 | $6.51 | $6.51 | 216,194 |
| 2022-06-27 | $6.79 | $7.15 | $6.61 | $7.01 | $7.01 | 134,619 |
| 2022-06-24 | $6.48 | $7.02 | $6.35 | $6.83 | $6.83 | 642,434 |
| 2022-06-23 | $6.27 | $7.15 | $6.13 | $6.42 | $6.42 | 344,266 |
| 2022-06-22 | $5.76 | $6.33 | $5.69 | $6.23 | $6.23 | 104,011 |
| 2022-06-21 | $6.01 | $6.06 | $5.71 | $5.75 | $5.75 | 87,753 |
| 2022-06-17 | $5.07 | $6.06 | $5.07 | $5.94 | $5.94 | 409,109 |
| 2022-06-16 | $5.34 | $5.50 | $4.75 | $5.07 | $5.07 | 314,180 |
| 2022-06-15 | $5.20 | $5.54 | $5.04 | $5.52 | $5.52 | 123,418 |
| 2022-06-14 | $5.06 | $5.15 | $4.90 | $5.03 | $5.03 | 253,299 |
| 2022-06-13 | $5.01 | $5.11 | $4.87 | $4.92 | $4.92 | 107,318 |
| 2022-06-10 | $5.22 | $5.55 | $4.99 | $5.24 | $5.24 | 148,985 |
| 2022-06-09 | $4.86 | $5.68 | $4.86 | $5.37 | $5.37 | 310,295 |
| 2022-06-08 | $4.84 | $5.08 | $4.77 | $4.93 | $4.93 | 478,279 |
| 2022-06-07 | $4.41 | $5.04 | $4.34 | $4.92 | $4.92 | 150,852 |
| 2022-06-06 | $4.72 | $4.72 | $4.35 | $4.45 | $4.45 | 79,565 |
| 2022-06-03 | $4.38 | $4.71 | $4.31 | $4.58 | $4.58 | 158,168 |
| 2022-06-02 | $4.38 | $4.52 | $4.30 | $4.36 | $4.36 | 145,197 |
| 2022-06-01 | $4.83 | $4.91 | $4.32 | $4.39 | $4.39 | 98,200 |
| 2022-05-31 | $5.10 | $5.19 | $4.62 | $4.81 | $4.81 | 305,982 |
| 2022-05-27 | $4.61 | $4.94 | $4.34 | $4.92 | $4.92 | 145,047 |
| 2022-05-26 | $4.76 | $5.00 | $4.56 | $4.58 | $4.58 | 98,020 |
| 2022-05-25 | $4.77 | $4.79 | $4.62 | $4.66 | $4.66 | 59,139 |
| 2022-05-24 | $5.10 | $5.12 | $4.68 | $4.71 | $4.71 | 94,660 |
| 2022-05-23 | $5.58 | $5.58 | $5.18 | $5.23 | $5.23 | 75,909 |
| 2022-05-20 | $5.51 | $5.54 | $5.10 | $5.51 | $5.51 | 166,269 |
| 2022-05-19 | $5.52 | $5.86 | $5.36 | $5.43 | $5.43 | 135,735 |
| 2022-05-18 | $5.98 | $6.00 | $5.47 | $5.59 | $5.59 | 127,991 |
| 2022-05-17 | $5.78 | $6.24 | $5.70 | $6.21 | $6.21 | 177,303 |
| 2022-05-16 | $5.53 | $5.75 | $5.31 | $5.61 | $5.61 | 168,235 |
| 2022-05-13 | $5.83 | $5.96 | $5.43 | $5.58 | $5.58 | 138,502 |
| 2022-05-12 | $5.36 | $5.89 | $5.23 | $5.63 | $5.63 | 87,333 |
| 2022-05-11 | $5.87 | $6.01 | $5.08 | $5.30 | $5.30 | 123,347 |
| 2022-05-10 | $6.25 | $6.26 | $5.73 | $5.92 | $5.92 | 182,940 |
| 2022-05-09 | $6.45 | $6.54 | $5.79 | $5.92 | $5.92 | 133,804 |
| 2022-05-06 | $7.53 | $7.54 | $6.56 | $6.67 | $6.67 | 107,927 |
| 2022-05-05 | $8.10 | $8.25 | $7.25 | $7.64 | $7.64 | 89,196 |
| 2022-05-04 | $8.89 | $9.27 | $7.81 | $8.34 | $8.34 | 145,508 |
| 2022-05-03 | $8.77 | $8.96 | $8.50 | $8.82 | $8.82 | 203,167 |
| 2022-05-02 | $7.97 | $8.84 | $7.97 | $8.52 | $8.52 | 200,515 |
| 2022-04-29 | $7.91 | $8.43 | $7.91 | $7.98 | $7.98 | 160,979 |
| 2022-04-28 | $7.49 | $8.59 | $7.30 | $8.10 | $8.10 | 481,361 |
| 2022-04-27 | $8.07 | $8.29 | $7.40 | $7.44 | $7.44 | 84,358 |
| 2022-04-26 | $8.64 | $8.74 | $7.91 | $8.02 | $8.02 | 50,444 |
| 2022-04-25 | $8.37 | $8.84 | $8.37 | $8.80 | $8.80 | 55,438 |
| 2022-04-22 | $8.79 | $9.12 | $8.36 | $8.47 | $8.47 | 67,180 |
| 2022-04-21 | $8.94 | $9.06 | $8.61 | $8.85 | $8.85 | 141,640 |
| 2022-04-20 | $9.11 | $9.21 | $8.63 | $8.88 | $8.88 | 83,903 |
| 2022-04-19 | $8.74 | $9.30 | $8.74 | $8.97 | $8.97 | 266,361 |
| 2022-04-18 | $9.50 | $9.86 | $8.68 | $8.82 | $8.82 | 146,886 |
| 2022-04-14 | $9.77 | $9.79 | $9.38 | $9.58 | $9.58 | 58,177 |
| 2022-04-13 | $9.20 | $9.93 | $9.08 | $9.70 | $9.70 | 76,271 |
| 2022-04-12 | $9.46 | $9.51 | $9.00 | $9.20 | $9.20 | 47,418 |
| 2022-04-11 | $10.30 | $10.30 | $9.42 | $9.46 | $9.46 | 43,718 |
| 2022-04-08 | $10.08 | $10.69 | $9.89 | $10.36 | $10.36 | 179,642 |
| 2022-04-07 | $10.39 | $11.21 | $9.76 | $10.19 | $10.19 | 120,245 |
| 2022-04-06 | $10.44 | $10.92 | $9.78 | $10.50 | $10.50 | 107,572 |
| 2022-04-05 | $10.50 | $11.01 | $10.30 | $10.46 | $10.46 | 68,549 |
| 2022-04-04 | $10.24 | $10.73 | $9.96 | $10.49 | $10.49 | 63,919 |
| 2022-04-01 | $9.61 | $10.61 | $9.61 | $10.21 | $10.21 | 236,664 |
| 2022-03-31 | $9.45 | $9.90 | $9.01 | $9.64 | $9.64 | 323,407 |
| 2022-03-30 | $9.39 | $10.00 | $9.27 | $9.55 | $9.55 | 216,121 |
| 2022-03-29 | $9.20 | $9.63 | $8.89 | $9.46 | $9.46 | 93,484 |
| 2022-03-28 | $8.54 | $9.05 | $8.09 | $9.00 | $9.00 | 230,660 |
| 2022-03-25 | $9.04 | $9.32 | $8.43 | $8.51 | $8.51 | 76,025 |
| 2022-03-24 | $9.30 | $9.30 | $9.00 | $9.15 | $9.15 | 57,468 |
| 2022-03-23 | $9.21 | $9.71 | $9.01 | $9.25 | $9.25 | 127,814 |
| 2022-03-22 | $9.08 | $9.47 | $8.73 | $9.26 | $9.26 | 104,767 |
| 2022-03-21 | $8.92 | $9.53 | $8.92 | $8.99 | $8.99 | 154,857 |
| 2022-03-18 | $9.10 | $9.96 | $8.84 | $9.47 | $9.47 | 420,696 |
| 2022-03-17 | $8.82 | $9.18 | $8.59 | $9.08 | $9.08 | 114,975 |
| 2022-03-16 | $8.74 | $8.97 | $8.34 | $8.95 | $8.95 | 251,556 |
| 2022-03-15 | $8.88 | $9.01 | $8.52 | $8.63 | $8.63 | 434,089 |
| 2022-03-14 | $8.84 | $9.36 | $8.52 | $8.75 | $8.75 | 194,676 |
| 2022-03-11 | $8.97 | $9.13 | $8.14 | $8.74 | $8.74 | 154,411 |
| 2022-03-10 | $8.55 | $9.06 | $8.53 | $9.00 | $9.00 | 129,522 |
| 2022-03-09 | $8.41 | $9.26 | $8.41 | $8.89 | $8.89 | 192,170 |
| 2022-03-08 | $8.17 | $8.60 | $8.01 | $8.24 | $8.24 | 119,603 |
| 2022-03-07 | $8.08 | $8.32 | $8.04 | $8.14 | $8.14 | 142,889 |
| 2022-03-04 | $8.20 | $8.33 | $7.90 | $8.06 | $8.06 | 126,685 |
| 2022-03-03 | $8.81 | $9.05 | $8.35 | $8.40 | $8.40 | 154,789 |
| 2022-03-02 | $8.56 | $8.77 | $8.48 | $8.69 | $8.69 | 101,275 |
| 2022-03-01 | $8.45 | $8.90 | $8.45 | $8.66 | $8.66 | 121,957 |
| 2022-02-28 | $8.19 | $8.78 | $8.07 | $8.57 | $8.57 | 184,322 |
| 2022-02-25 | $8.11 | $8.44 | $7.89 | $8.34 | $8.34 | 140,767 |
| 2022-02-24 | $7.35 | $8.12 | $7.35 | $8.06 | $8.06 | 173,001 |
| 2022-02-23 | $8.13 | $8.13 | $7.59 | $7.59 | $7.59 | 226,305 |
| 2022-02-22 | $7.92 | $8.20 | $7.68 | $8.10 | $8.10 | 222,105 |
| 2022-02-18 | $7.34 | $8.39 | $7.32 | $8.07 | $8.07 | 351,264 |
| 2022-02-17 | $7.32 | $7.63 | $7.09 | $7.42 | $7.42 | 148,821 |
| 2022-02-16 | $7.42 | $7.68 | $7.16 | $7.44 | $7.44 | 137,692 |
| 2022-02-15 | $6.69 | $7.52 | $6.69 | $7.44 | $7.44 | 185,358 |
| 2022-02-14 | $7.01 | $7.01 | $6.51 | $6.52 | $6.52 | 315,027 |
| 2022-02-11 | $7.27 | $7.47 | $6.86 | $6.97 | $6.97 | 148,136 |
| 2022-02-10 | $7.22 | $7.61 | $7.15 | $7.25 | $7.25 | 236,131 |
| 2022-02-09 | $6.97 | $7.47 | $6.97 | $7.47 | $7.47 | 281,361 |
| 2022-02-08 | $6.95 | $6.99 | $6.72 | $6.90 | $6.90 | 93,578 |
| 2022-02-07 | $6.79 | $7.04 | $6.59 | $6.86 | $6.86 | 78,039 |
| 2022-02-04 | $6.69 | $6.82 | $6.39 | $6.69 | $6.69 | 130,810 |
| 2022-02-03 | $7.13 | $7.13 | $6.57 | $6.58 | $6.58 | 104,983 |
| 2022-02-02 | $7.65 | $7.67 | $7.00 | $7.05 | $7.05 | 131,685 |
| 2022-02-01 | $7.50 | $7.96 | $7.23 | $7.72 | $7.72 | 252,719 |
| 2022-01-31 | $7.02 | $7.58 | $7.00 | $7.42 | $7.42 | 219,276 |
| 2022-01-28 | $6.76 | $7.21 | $6.64 | $7.00 | $7.00 | 318,953 |
| 2022-01-27 | $7.19 | $7.32 | $6.70 | $6.84 | $6.84 | 182,721 |
| 2022-01-26 | $7.78 | $7.92 | $7.13 | $7.15 | $7.15 | 237,169 |
| 2022-01-25 | $7.83 | $8.31 | $7.20 | $7.60 | $7.60 | 1,603,364 |
| 2022-01-24 | $7.04 | $8.14 | $6.99 | $8.05 | $8.05 | 390,969 |
| 2022-01-21 | $7.34 | $7.60 | $7.17 | $7.21 | $7.21 | 228,099 |
| 2022-01-20 | $7.78 | $8.06 | $7.24 | $7.30 | $7.30 | 230,782 |
| 2022-01-19 | $8.11 | $8.47 | $7.70 | $7.75 | $7.75 | 400,904 |
| 2022-01-18 | $7.82 | $8.35 | $7.61 | $8.12 | $8.12 | 1,992,081 |
| 2022-01-14 | $9.01 | $9.38 | $8.34 | $9.29 | $9.29 | 394,343 |
| 2022-01-13 | $10.09 | $10.38 | $9.13 | $9.16 | $9.16 | 356,454 |
| 2022-01-12 | $10.83 | $10.83 | $10.04 | $10.08 | $10.08 | 194,446 |
| 2022-01-11 | $10.77 | $11.20 | $10.68 | $10.85 | $10.85 | 67,893 |
| 2022-01-10 | $10.89 | $11.02 | $10.43 | $10.86 | $10.86 | 91,191 |
| 2022-01-07 | $11.20 | $11.48 | $10.83 | $10.88 | $10.88 | 308,589 |
| 2022-01-06 | $11.25 | $11.50 | $10.81 | $11.24 | $11.24 | 106,595 |
| 2022-01-05 | $11.83 | $11.89 | $11.12 | $11.27 | $11.27 | 97,253 |
| 2022-01-04 | $12.39 | $12.66 | $11.67 | $11.98 | $11.98 | 132,970 |
| 2022-01-03 | $11.84 | $12.38 | $11.51 | $12.27 | $12.27 | 83,466 |
| 2021-12-31 | $12.04 | $12.21 | $11.83 | $11.89 | $11.89 | 53,415 |
| 2021-12-30 | $11.94 | $12.45 | $11.92 | $11.95 | $11.95 | 201,991 |
| 2021-12-29 | $12.31 | $12.34 | $11.68 | $11.95 | $11.95 | 81,336 |
| 2021-12-28 | $12.54 | $12.72 | $12.33 | $12.37 | $12.37 | 86,085 |
| 2021-12-27 | $12.86 | $12.86 | $12.57 | $12.63 | $12.63 | 69,146 |
| 2021-12-23 | $12.45 | $13.17 | $12.35 | $12.90 | $12.90 | 152,873 |
| 2021-12-22 | $12.35 | $12.47 | $12.09 | $12.41 | $12.41 | 70,757 |
| 2021-12-21 | $12.50 | $12.70 | $12.31 | $12.40 | $12.40 | 156,095 |
| 2021-12-20 | $12.21 | $12.58 | $11.94 | $12.29 | $12.29 | 173,482 |
| 2021-12-17 | $12.47 | $12.91 | $12.20 | $12.55 | $12.55 | 1,204,743 |
| 2021-12-16 | $12.70 | $13.22 | $12.32 | $12.51 | $12.51 | 128,406 |
| 2021-12-15 | $12.57 | $13.07 | $12.06 | $12.95 | $12.95 | 143,154 |
| 2021-12-14 | $13.24 | $13.37 | $12.44 | $12.68 | $12.68 | 45,594 |
| 2021-12-13 | $13.09 | $13.64 | $12.94 | $13.25 | $13.25 | 95,281 |
| 2021-12-10 | $13.10 | $13.36 | $12.93 | $13.12 | $13.12 | 70,685 |
| 2021-12-09 | $13.50 | $13.84 | $13.10 | $13.14 | $13.14 | 137,461 |
| 2021-12-08 | $13.63 | $14.09 | $13.20 | $13.59 | $13.59 | 293,543 |
| 2021-12-07 | $12.87 | $13.83 | $12.77 | $13.47 | $13.47 | 159,840 |
| 2021-12-06 | $13.11 | $13.50 | $12.26 | $12.61 | $12.61 | 146,253 |
| 2021-12-03 | $12.45 | $13.48 | $11.92 | $13.19 | $13.19 | 376,597 |
| 2021-12-02 | $12.85 | $12.85 | $11.57 | $12.45 | $12.45 | 432,576 |
| 2021-12-01 | $14.44 | $14.55 | $12.55 | $12.66 | $12.66 | 200,225 |
| 2021-11-30 | $14.41 | $14.46 | $13.93 | $14.21 | $14.21 | 160,737 |
| 2021-11-29 | $15.04 | $15.23 | $14.30 | $14.33 | $14.33 | 90,480 |
| 2021-11-26 | $15.56 | $15.69 | $14.66 | $14.71 | $14.71 | 130,805 |
| 2021-11-24 | $14.94 | $15.90 | $14.93 | $15.86 | $15.86 | 105,973 |
| 2021-11-23 | $15.08 | $15.28 | $14.36 | $14.97 | $14.97 | 154,976 |
| 2021-11-22 | $15.59 | $16.08 | $14.96 | $15.21 | $15.21 | 258,510 |
| 2021-11-19 | $15.61 | $16.25 | $15.37 | $15.79 | $15.79 | 191,972 |
| 2021-11-18 | $14.87 | $16.39 | $14.87 | $15.96 | $15.96 | 377,306 |
| 2021-11-17 | $14.82 | $15.21 | $14.49 | $14.91 | $14.91 | 153,857 |
| 2021-11-16 | $14.67 | $15.10 | $14.60 | $14.93 | $14.93 | 137,786 |
| 2021-11-15 | $14.42 | $14.66 | $14.02 | $14.61 | $14.61 | 352,921 |
| 2021-11-12 | $14.24 | $14.40 | $13.80 | $14.27 | $14.27 | 346,299 |
| 2021-11-11 | $14.33 | $14.49 | $14.11 | $14.21 | $14.21 | 128,110 |
| 2021-11-10 | $14.78 | $14.96 | $14.30 | $14.35 | $14.35 | 102,379 |
| 2021-11-09 | $15.22 | $15.22 | $14.71 | $14.82 | $14.82 | 64,754 |
| 2021-11-08 | $15.00 | $15.37 | $14.90 | $15.25 | $15.25 | 184,916 |
| 2021-11-05 | $14.79 | $15.44 | $14.62 | $15.02 | $15.02 | 146,673 |
| 2021-11-04 | $14.65 | $14.85 | $14.22 | $14.85 | $14.85 | 170,047 |
| 2021-11-03 | $14.04 | $15.14 | $14.03 | $14.72 | $14.72 | 401,162 |
| 2021-11-02 | $14.61 | $14.61 | $14.05 | $14.14 | $14.14 | 164,660 |
| 2021-11-01 | $14.49 | $14.77 | $14.46 | $14.53 | $14.53 | 292,303 |
| 2021-10-29 | $14.61 | $14.75 | $14.29 | $14.51 | $14.51 | 380,965 |
| 2021-10-28 | $14.26 | $14.70 | $14.18 | $14.52 | $14.52 | 178,526 |
| 2021-10-27 | $13.88 | $14.39 | $13.67 | $14.28 | $14.28 | 143,073 |
| 2021-10-26 | $14.19 | $14.29 | $13.91 | $13.96 | $13.96 | 355,970 |
| 2021-10-25 | $14.34 | $14.40 | $13.98 | $14.15 | $14.15 | 113,161 |
| 2021-10-22 | $14.38 | $14.49 | $14.03 | $14.33 | $14.33 | 197,354 |
| 2021-10-21 | $14.28 | $14.67 | $14.26 | $14.37 | $14.37 | 164,432 |
| 2021-10-20 | $14.38 | $14.68 | $14.10 | $14.18 | $14.18 | 145,974 |
| 2021-10-19 | $14.21 | $14.58 | $14.06 | $14.42 | $14.42 | 66,496 |
| 2021-10-18 | $14.91 | $14.91 | $14.03 | $14.18 | $14.18 | 89,176 |
| 2021-10-15 | $14.90 | $15.15 | $14.69 | $14.88 | $14.88 | 156,870 |
| 2021-10-14 | $15.11 | $15.22 | $14.65 | $14.89 | $14.89 | 103,937 |
| 2021-10-13 | $14.81 | $15.17 | $14.58 | $14.88 | $14.88 | 345,953 |
| 2021-10-12 | $14.39 | $14.93 | $14.34 | $14.79 | $14.79 | 92,736 |
| 2021-10-11 | $14.19 | $14.61 | $14.07 | $14.29 | $14.29 | 81,890 |
| 2021-10-08 | $14.99 | $15.29 | $14.16 | $14.30 | $14.30 | 152,928 |
| 2021-10-07 | $15.57 | $15.68 | $14.91 | $15.02 | $15.02 | 186,829 |
| 2021-10-06 | $15.68 | $15.71 | $15.24 | $15.41 | $15.41 | 104,086 |
| 2021-10-05 | $15.68 | $16.04 | $15.52 | $15.74 | $15.74 | 146,732 |
| 2021-10-04 | $15.94 | $16.15 | $15.34 | $15.68 | $15.68 | 128,194 |
| 2021-10-01 | $16.34 | $16.48 | $15.66 | $16.07 | $16.07 | 278,074 |
| 2021-09-30 | $16.63 | $17.15 | $16.20 | $16.24 | $16.24 | 267,790 |
| 2021-09-29 | $17.42 | $17.51 | $16.48 | $16.60 | $16.60 | 158,598 |
| 2021-09-28 | $16.29 | $17.89 | $16.29 | $17.43 | $17.43 | 262,733 |
| 2021-09-27 | $16.46 | $16.81 | $15.96 | $16.37 | $16.37 | 256,513 |
| 2021-09-24 | $16.84 | $17.07 | $16.33 | $16.42 | $16.42 | 205,695 |
| 2021-09-23 | $16.08 | $17.80 | $16.00 | $17.05 | $17.05 | 369,879 |
| 2021-09-22 | $16.32 | $16.64 | $15.92 | $16.12 | $16.12 | 165,810 |
| 2021-09-21 | $15.95 | $16.54 | $15.85 | $16.15 | $16.15 | 190,473 |
| 2021-09-20 | $16.17 | $16.25 | $15.22 | $15.90 | $15.90 | 218,640 |
| 2021-09-17 | $15.24 | $16.66 | $15.24 | $16.00 | $16.00 | 498,900 |
| 2021-09-16 | $16.24 | $16.55 | $15.96 | $16.10 | $16.10 | 81,297 |
| 2021-09-15 | $15.61 | $16.61 | $15.41 | $16.28 | $16.28 | 378,140 |
| 2021-09-14 | $15.88 | $16.40 | $15.45 | $15.60 | $15.60 | 295,210 |
| 2021-09-13 | $16.07 | $16.20 | $15.82 | $15.90 | $15.90 | 151,070 |
| 2021-09-10 | $16.01 | $16.41 | $15.25 | $15.95 | $15.95 | 1,239,844 |
| 2021-09-09 | $16.39 | $17.29 | $16.02 | $16.02 | $16.02 | 523,393 |
| 2021-09-08 | $16.30 | $16.73 | $15.98 | $16.27 | $16.27 | 295,392 |
| 2021-09-07 | $16.63 | $17.02 | $16.16 | $16.29 | $16.29 | 104,342 |
| 2021-09-03 | $16.53 | $16.76 | $16.31 | $16.63 | $16.63 | 119,278 |
| 2021-09-02 | $17.08 | $17.36 | $16.62 | $16.70 | $16.70 | 110,293 |
| 2021-09-01 | $17.02 | $17.50 | $16.48 | $16.91 | $16.91 | 121,010 |
| 2021-08-31 | $16.49 | $17.07 | $16.49 | $16.93 | $16.93 | 203,061 |
| 2021-08-30 | $16.89 | $17.07 | $16.45 | $16.49 | $16.49 | 96,356 |
| 2021-08-27 | $16.25 | $17.02 | $16.25 | $16.82 | $16.82 | 525,825 |
| 2021-08-26 | $16.26 | $16.82 | $15.99 | $16.18 | $16.18 | 404,318 |
| 2021-08-25 | $16.30 | $17.01 | $16.17 | $16.37 | $16.37 | 156,140 |
| 2021-08-24 | $16.56 | $16.56 | $16.13 | $16.22 | $16.22 | 156,073 |
| 2021-08-23 | $16.34 | $17.11 | $15.59 | $16.56 | $16.56 | 116,532 |
| 2021-08-20 | $15.55 | $16.43 | $15.39 | $16.09 | $16.09 | 170,313 |
| 2021-08-19 | $16.04 | $16.32 | $15.54 | $15.69 | $15.69 | 77,074 |
| 2021-08-18 | $16.69 | $17.00 | $16.15 | $16.16 | $16.16 | 269,577 |
| 2021-08-17 | $16.57 | $16.94 | $16.30 | $16.58 | $16.58 | 136,485 |
| 2021-08-16 | $17.26 | $17.26 | $16.36 | $16.56 | $16.56 | 178,176 |
| 2021-08-13 | $17.35 | $17.79 | $17.16 | $17.33 | $17.33 | 85,650 |
| 2021-08-12 | $16.57 | $17.41 | $16.32 | $17.33 | $17.33 | 158,548 |
| 2021-08-11 | $17.72 | $17.72 | $16.40 | $16.50 | $16.50 | 296,621 |
| 2021-08-10 | $18.40 | $18.50 | $17.51 | $17.63 | $17.63 | 241,955 |
| 2021-08-09 | $18.81 | $19.24 | $18.34 | $18.42 | $18.42 | 463,038 |
| 2021-08-06 | $18.83 | $19.74 | $18.63 | $18.99 | $18.99 | 565,128 |
| 2021-08-05 | $18.28 | $19.50 | $18.28 | $18.88 | $18.88 | 370,265 |
| 2021-08-04 | $17.42 | $19.15 | $17.42 | $18.39 | $18.39 | 564,599 |
| 2021-08-03 | $18.00 | $18.00 | $17.31 | $17.59 | $17.59 | 189,920 |
| 2021-08-02 | $17.98 | $18.25 | $17.75 | $17.94 | $17.94 | 188,587 |
| 2021-07-30 | $18.66 | $18.66 | $17.78 | $18.07 | $18.07 | 178,086 |
| 2021-07-29 | $19.70 | $19.88 | $18.61 | $18.87 | $18.87 | 143,948 |
| 2021-07-28 | $19.50 | $19.88 | $19.33 | $19.57 | $19.57 | 153,595 |
| 2021-07-27 | $19.46 | $20.05 | $18.55 | $19.42 | $19.42 | 161,390 |
| 2021-07-26 | $19.50 | $20.07 | $18.60 | $19.48 | $19.48 | 357,706 |
| 2021-07-23 | $19.11 | $20.05 | $18.58 | $19.52 | $19.52 | 353,438 |
| 2021-07-22 | $19.48 | $19.59 | $18.83 | $19.12 | $19.12 | 137,715 |
| 2021-07-21 | $19.60 | $19.75 | $19.29 | $19.49 | $19.49 | 128,155 |
| 2021-07-20 | $19.78 | $20.34 | $19.08 | $19.59 | $19.59 | 175,415 |
| 2021-07-19 | $18.68 | $20.28 | $18.68 | $19.69 | $19.69 | 178,223 |
| 2021-07-16 | $19.14 | $19.75 | $18.69 | $19.00 | $19.00 | 101,844 |
| 2021-07-15 | $18.39 | $19.22 | $17.90 | $18.90 | $18.90 | 134,735 |
| 2021-07-14 | $19.77 | $19.84 | $18.23 | $18.48 | $18.48 | 187,138 |
| 2021-07-13 | $20.45 | $20.88 | $19.53 | $19.80 | $19.80 | 431,044 |
| 2021-07-12 | $20.85 | $21.25 | $20.60 | $20.90 | $20.90 | 104,417 |
| 2021-07-09 | $21.05 | $21.45 | $20.86 | $21.01 | $21.01 | 226,149 |
| 2021-07-08 | $20.33 | $21.63 | $20.33 | $20.77 | $20.77 | 110,375 |
| 2021-07-07 | $20.73 | $21.31 | $20.63 | $20.98 | $20.98 | 63,715 |
| 2021-07-06 | $21.19 | $21.25 | $20.70 | $20.73 | $20.73 | 115,719 |
| 2021-07-02 | $21.66 | $21.70 | $20.85 | $21.24 | $21.24 | 95,593 |
| 2021-07-01 | $21.04 | $21.68 | $21.04 | $21.46 | $21.46 | 83,657 |
| 2021-06-30 | $21.87 | $22.17 | $20.97 | $21.04 | $21.04 | 130,424 |
| 2021-06-29 | $22.09 | $22.92 | $21.98 | $22.00 | $22.00 | 346,284 |
| 2021-06-28 | $21.89 | $22.50 | $21.78 | $22.33 | $22.33 | 153,409 |
| 2021-06-25 | $21.93 | $22.04 | $20.95 | $21.84 | $21.84 | 2,269,856 |
| 2021-06-24 | $21.34 | $22.58 | $21.34 | $21.93 | $21.93 | 206,239 |
| 2021-06-23 | $20.65 | $21.70 | $20.65 | $21.36 | $21.36 | 233,107 |
| 2021-06-22 | $21.84 | $21.97 | $20.62 | $20.86 | $20.86 | 668,288 |
| 2021-06-21 | $21.34 | $21.98 | $21.08 | $21.92 | $21.92 | 218,635 |
| 2021-06-18 | $21.26 | $21.67 | $20.53 | $21.49 | $21.49 | 257,078 |
| 2021-06-17 | $21.08 | $21.93 | $21.08 | $21.58 | $21.58 | 154,874 |
| 2021-06-16 | $20.50 | $21.50 | $20.33 | $21.00 | $21.00 | 235,435 |
| 2021-06-15 | $20.92 | $21.29 | $20.20 | $20.46 | $20.46 | 241,840 |
| 2021-06-14 | $20.15 | $21.33 | $19.80 | $20.94 | $20.94 | 436,458 |
| 2021-06-11 | $20.77 | $21.10 | $19.59 | $20.52 | $20.52 | 132,578 |
| 2021-06-10 | $20.42 | $20.93 | $20.15 | $20.81 | $20.81 | 149,382 |
| 2021-06-09 | $20.00 | $20.80 | $19.55 | $20.32 | $20.32 | 168,277 |
| 2021-06-08 | $19.75 | $20.22 | $18.92 | $20.00 | $20.00 | 345,630 |
| 2021-06-07 | $18.20 | $19.96 | $18.16 | $19.70 | $19.70 | 240,964 |
| 2021-06-04 | $18.13 | $18.41 | $17.91 | $18.14 | $18.14 | 96,081 |
| 2021-06-03 | $18.74 | $18.85 | $17.66 | $18.02 | $18.02 | 221,209 |
| 2021-06-02 | $18.75 | $19.30 | $18.73 | $19.05 | $19.05 | 179,925 |
| 2021-06-01 | $19.28 | $19.30 | $18.40 | $18.62 | $18.62 | 127,094 |
| 2021-05-28 | $18.97 | $19.80 | $18.79 | $19.11 | $19.11 | 135,552 |
| 2021-05-27 | $19.52 | $19.65 | $18.53 | $18.84 | $18.84 | 329,060 |
| 2021-05-26 | $19.06 | $19.63 | $18.85 | $19.56 | $19.56 | 144,472 |
| 2021-05-25 | $18.67 | $19.35 | $18.67 | $18.94 | $18.94 | 152,318 |
| 2021-05-24 | $18.08 | $19.00 | $18.08 | $18.74 | $18.74 | 199,918 |
| 2021-05-21 | $18.31 | $18.63 | $17.92 | $18.35 | $18.35 | 140,922 |
| 2021-05-20 | $17.53 | $18.59 | $17.42 | $18.17 | $18.17 | 114,605 |
| 2021-05-19 | $17.26 | $17.73 | $17.13 | $17.53 | $17.53 | 138,707 |
| 2021-05-18 | $18.11 | $18.50 | $17.22 | $17.57 | $17.57 | 186,085 |
| 2021-05-17 | $17.28 | $18.02 | $17.28 | $17.98 | $17.98 | 123,513 |
| 2021-05-14 | $17.25 | $17.91 | $17.03 | $17.47 | $17.47 | 143,767 |
| 2021-05-13 | $17.28 | $17.53 | $16.42 | $16.98 | $16.98 | 206,899 |
| 2021-05-12 | $17.69 | $17.99 | $17.04 | $17.24 | $17.24 | 241,141 |
| 2021-05-11 | $17.51 | $18.60 | $17.46 | $17.84 | $17.84 | 178,026 |
| 2021-05-10 | $18.78 | $18.96 | $17.75 | $18.03 | $18.03 | 158,413 |
| 2021-05-07 | $18.23 | $19.00 | $18.06 | $18.71 | $18.71 | 117,739 |
| 2021-05-06 | $17.81 | $18.36 | $17.31 | $18.12 | $18.12 | 170,298 |
| 2021-05-05 | $17.69 | $18.16 | $17.38 | $17.80 | $17.80 | 219,961 |
| 2021-05-04 | $17.79 | $18.19 | $17.07 | $17.55 | $17.55 | 210,144 |
| 2021-05-03 | $19.64 | $19.69 | $17.72 | $17.89 | $17.89 | 202,112 |
| 2021-04-30 | $18.93 | $19.78 | $18.82 | $19.68 | $19.68 | 376,487 |
| 2021-04-29 | $19.00 | $19.30 | $18.27 | $19.20 | $19.20 | 317,065 |
| 2021-04-28 | $18.64 | $19.15 | $18.27 | $18.97 | $18.97 | 204,652 |
| 2021-04-27 | $18.53 | $19.20 | $18.35 | $18.72 | $18.72 | 207,254 |
| 2021-04-26 | $18.38 | $18.80 | $18.00 | $18.53 | $18.53 | 133,959 |
| 2021-04-23 | $17.23 | $18.53 | $17.14 | $18.40 | $18.40 | 211,687 |
| 2021-04-22 | $17.30 | $17.74 | $16.97 | $17.14 | $17.14 | 351,106 |
| 2021-04-21 | $17.35 | $17.89 | $16.98 | $17.24 | $17.24 | 381,555 |
| 2021-04-20 | $17.76 | $18.08 | $16.99 | $17.33 | $17.33 | 618,981 |
| 2021-04-19 | $17.43 | $18.04 | $17.05 | $17.88 | $17.88 | 366,206 |
| 2021-04-16 | $17.70 | $17.70 | $16.99 | $17.45 | $17.45 | 195,757 |
| 2021-04-15 | $17.19 | $17.78 | $17.05 | $17.53 | $17.53 | 270,280 |
| 2021-04-14 | $17.00 | $17.67 | $16.96 | $17.16 | $17.16 | 137,556 |
| 2021-04-13 | $16.69 | $16.96 | $16.28 | $16.90 | $16.90 | 194,192 |
| 2021-04-12 | $16.63 | $16.85 | $16.12 | $16.70 | $16.70 | 222,920 |
| 2021-04-09 | $16.74 | $17.09 | $16.22 | $16.75 | $16.75 | 272,925 |
| 2021-04-08 | $16.53 | $16.78 | $15.78 | $16.75 | $16.75 | 359,566 |
| 2021-04-07 | $16.36 | $16.66 | $16.12 | $16.44 | $16.44 | 147,066 |
| 2021-04-06 | $17.02 | $17.02 | $15.96 | $16.45 | $16.45 | 246,454 |
| 2021-04-05 | $16.02 | $17.20 | $15.93 | $17.19 | $17.19 | 380,338 |
| 2021-04-01 | $15.62 | $15.98 | $15.13 | $15.94 | $15.94 | 197,036 |
| 2021-03-31 | $15.21 | $15.84 | $15.15 | $15.53 | $15.53 | 170,514 |
| 2021-03-30 | $14.62 | $15.30 | $14.29 | $15.23 | $15.23 | 255,398 |
| 2021-03-29 | $14.65 | $14.99 | $13.93 | $14.62 | $14.62 | 198,983 |
| 2021-03-26 | $14.78 | $14.89 | $13.94 | $14.71 | $14.71 | 160,500 |
| 2021-03-25 | $14.00 | $15.29 | $14.00 | $14.68 | $14.68 | 158,685 |
| 2021-03-24 | $15.35 | $15.63 | $13.50 | $14.00 | $14.00 | 393,494 |
| 2021-03-23 | $15.63 | $15.72 | $15.03 | $15.20 | $15.20 | 176,992 |
| 2021-03-22 | $16.26 | $16.35 | $15.69 | $15.81 | $15.81 | 301,014 |
| 2021-03-19 | $16.19 | $16.58 | $15.79 | $15.81 | $15.81 | 503,653 |
| 2021-03-18 | $16.52 | $16.58 | $15.93 | $16.11 | $16.11 | 126,865 |
| 2021-03-17 | $16.49 | $16.71 | $16.16 | $16.57 | $16.57 | 134,941 |
| 2021-03-16 | $16.99 | $17.32 | $16.30 | $16.63 | $16.63 | 314,207 |
| 2021-03-15 | $16.91 | $17.22 | $16.70 | $16.77 | $16.77 | 293,865 |
| 2021-03-12 | $16.26 | $16.89 | $15.94 | $16.84 | $16.84 | 208,412 |
| 2021-03-11 | $15.55 | $16.42 | $14.95 | $16.38 | $16.38 | 567,698 |
| 2021-03-10 | $15.80 | $15.94 | $15.14 | $15.25 | $15.25 | 491,574 |
| 2021-03-09 | $16.11 | $16.20 | $15.40 | $15.64 | $15.64 | 565,900 |
| 2021-03-08 | $15.50 | $16.45 | $15.33 | $16.00 | $16.00 | 439,296 |
| 2021-03-05 | $16.00 | $16.25 | $14.12 | $15.60 | $15.60 | 515,067 |
| 2021-03-04 | $16.78 | $17.49 | $14.94 | $15.70 | $15.70 | 332,757 |
| 2021-03-03 | $17.88 | $17.92 | $16.65 | $16.68 | $16.68 | 339,706 |
| 2021-03-02 | $17.94 | $18.34 | $17.73 | $17.77 | $17.77 | 249,918 |
| 2021-03-01 | $18.83 | $18.83 | $17.63 | $17.71 | $17.71 | 442,548 |
| 2021-02-26 | $19.24 | $20.00 | $18.18 | $18.47 | $18.47 | 433,595 |
| 2021-02-25 | $20.17 | $20.86 | $19.10 | $19.34 | $19.34 | 225,380 |
| 2021-02-24 | $19.33 | $20.99 | $19.04 | $20.23 | $20.23 | 297,992 |
| 2021-02-23 | $19.21 | $20.00 | $18.36 | $19.18 | $19.18 | 360,935 |
| 2021-02-22 | $18.80 | $20.08 | $18.80 | $19.68 | $19.68 | 409,070 |
| 2021-02-19 | $19.47 | $19.77 | $18.60 | $18.79 | $18.79 | 229,055 |
| 2021-02-18 | $18.22 | $20.51 | $18.13 | $19.35 | $19.35 | 642,701 |
| 2021-02-17 | $18.41 | $18.98 | $18.15 | $18.62 | $18.62 | 282,552 |
| 2021-02-16 | $18.55 | $19.03 | $18.05 | $18.48 | $18.48 | 382,038 |
| 2021-02-12 | $18.66 | $18.80 | $18.11 | $18.61 | $18.61 | 354,918 |
| 2021-02-11 | $18.80 | $19.97 | $18.42 | $18.81 | $18.81 | 323,606 |
| 2021-02-10 | $19.70 | $19.73 | $18.68 | $18.72 | $18.72 | 309,603 |
| 2021-02-09 | $20.71 | $20.71 | $19.37 | $19.49 | $19.49 | 493,135 |
| 2021-02-08 | $20.49 | $20.89 | $19.81 | $20.31 | $20.31 | 333,270 |
| 2021-02-05 | $20.77 | $21.25 | $20.30 | $20.49 | $20.49 | 332,873 |
| 2021-02-04 | $20.50 | $20.89 | $20.13 | $20.75 | $20.75 | 254,584 |
| 2021-02-03 | $20.20 | $20.92 | $20.05 | $20.39 | $20.39 | 440,047 |
| 2021-02-02 | $19.16 | $20.54 | $18.76 | $20.34 | $20.34 | 638,636 |
| 2021-02-01 | $19.44 | $20.14 | $18.85 | $18.99 | $18.99 | 525,931 |
| 2021-01-29 | $19.22 | $19.58 | $18.50 | $19.33 | $19.33 | 585,723 |
| 2021-01-28 | $18.46 | $20.51 | $18.46 | $18.69 | $18.69 | 1,121,584 |
| 2021-01-27 | $18.75 | $19.25 | $17.50 | $18.40 | $18.40 | 775,200 |
| 2021-01-26 | $20.12 | $20.52 | $18.61 | $18.72 | $18.72 | 1,166,978 |
| 2021-01-25 | $20.35 | $21.05 | $19.27 | $19.92 | $19.92 | 1,402,369 |
| 2021-01-22 | $21.90 | $21.94 | $20.20 | $20.20 | $20.20 | 1,638,891 |
| 2021-01-21 | $26.61 | $26.77 | $21.08 | $21.24 | $21.24 | 4,131,600 |
| 2021-01-20 | $28.89 | $32.32 | $27.90 | $28.53 | $28.53 | 245,899 |
| 2021-01-19 | $28.22 | $29.22 | $27.00 | $28.96 | $28.96 | 140,436 |
| 2021-01-15 | $28.80 | $29.80 | $27.93 | $28.61 | $28.61 | 157,931 |
| 2021-01-14 | $29.31 | $29.93 | $27.12 | $29.05 | $29.05 | 136,787 |
| 2021-01-13 | $29.07 | $29.45 | $27.71 | $29.30 | $29.30 | 132,616 |
| 2021-01-12 | $27.19 | $29.42 | $27.19 | $28.74 | $28.74 | 157,126 |
| 2021-01-11 | $28.00 | $28.35 | $24.67 | $26.90 | $26.90 | 191,257 |
| 2021-01-08 | $25.30 | $27.78 | $25.00 | $27.13 | $27.13 | 286,770 |
| 2021-01-07 | $21.49 | $23.52 | $20.85 | $23.22 | $23.22 | 125,616 |
| 2021-01-06 | $18.93 | $21.68 | $18.56 | $21.42 | $21.42 | 218,808 |
| 2021-01-05 | $19.15 | $19.16 | $18.76 | $18.87 | $18.87 | 105,797 |
| 2021-01-04 | $20.82 | $20.99 | $18.71 | $19.01 | $19.01 | 211,358 |
| 2020-12-31 | $22.00 | $22.30 | $20.14 | $21.00 | $21.00 | 107,562 |
| 2020-12-30 | $22.11 | $22.89 | $21.72 | $22.11 | $22.11 | 111,031 |
| 2020-12-29 | $23.52 | $24.58 | $21.72 | $22.24 | $22.24 | 315,898 |
| 2020-12-28 | $22.42 | $23.59 | $22.10 | $23.43 | $23.43 | 118,225 |
| 2020-12-24 | $23.22 | $24.00 | $22.13 | $22.53 | $22.53 | 65,184 |
| 2020-12-23 | $21.80 | $24.85 | $21.80 | $23.50 | $23.50 | 345,617 |
| 2020-12-22 | $20.95 | $21.81 | $20.70 | $21.60 | $21.60 | 628,709 |
| 2020-12-21 | $20.71 | $21.50 | $20.27 | $21.06 | $21.06 | 409,787 |
| 2020-12-18 | $20.59 | $22.23 | $20.01 | $21.16 | $21.16 | 2,390,645 |
| 2020-12-17 | $20.30 | $20.77 | $19.62 | $20.24 | $20.24 | 655,170 |
| 2020-12-16 | $20.28 | $20.85 | $19.70 | $20.29 | $20.29 | 276,634 |
| 2020-12-15 | $20.50 | $20.60 | $20.01 | $20.45 | $20.45 | 153,311 |
| 2020-12-14 | $19.24 | $20.82 | $19.24 | $20.21 | $20.21 | 280,848 |
| 2020-12-11 | $19.74 | $20.30 | $18.50 | $19.22 | $19.22 | 129,044 |
| 2020-12-10 | $20.16 | $20.89 | $19.38 | $19.49 | $19.49 | 144,787 |
| 2020-12-09 | $20.80 | $21.59 | $19.81 | $20.16 | $20.16 | 126,798 |
| 2020-12-08 | $20.64 | $21.32 | $20.64 | $20.82 | $20.82 | 92,456 |
| 2020-12-07 | $21.17 | $21.70 | $20.07 | $20.71 | $20.71 | 167,150 |
| 2020-12-04 | $20.77 | $21.39 | $20.52 | $20.95 | $20.95 | 162,351 |
| 2020-12-03 | $20.86 | $21.20 | $20.16 | $20.77 | $20.77 | 98,134 |
| 2020-12-02 | $22.05 | $22.14 | $20.57 | $20.58 | $20.58 | 214,506 |
| 2020-12-01 | $20.16 | $22.88 | $20.16 | $21.77 | $21.77 | 225,754 |
| 2020-11-30 | $20.16 | $20.99 | $19.24 | $20.16 | $20.16 | 271,465 |
| 2020-11-27 | $19.82 | $20.57 | $19.29 | $19.90 | $19.90 | 84,623 |
| 2020-11-25 | $19.55 | $20.12 | $19.19 | $19.61 | $19.61 | 106,045 |
| 2020-11-24 | $18.95 | $19.99 | $18.70 | $19.56 | $19.56 | 116,045 |
| 2020-11-23 | $19.49 | $19.49 | $18.50 | $18.97 | $18.97 | 184,228 |
| 2020-11-20 | $19.34 | $20.21 | $18.87 | $19.40 | $19.40 | 72,167 |
| 2020-11-19 | $18.84 | $19.81 | $18.40 | $19.30 | $19.30 | 336,771 |
| 2020-11-18 | $19.32 | $20.99 | $18.02 | $18.95 | $18.95 | 437,312 |
| 2020-11-17 | $18.72 | $20.44 | $17.76 | $19.00 | $19.00 | 278,178 |
| 2020-11-16 | $19.76 | $20.24 | $18.39 | $18.80 | $18.80 | 132,166 |
| 2020-11-13 | $20.00 | $20.46 | $18.60 | $19.31 | $19.31 | 311,964 |
| 2020-11-12 | $20.48 | $21.04 | $19.50 | $19.94 | $19.94 | 126,944 |
| 2020-11-11 | $19.48 | $20.99 | $19.18 | $20.25 | $20.25 | 363,583 |
| 2020-11-10 | $19.96 | $20.80 | $19.10 | $19.21 | $19.21 | 162,849 |
| 2020-11-09 | $20.79 | $21.69 | $19.43 | $19.99 | $19.99 | 236,621 |
| 2020-11-06 | $21.38 | $22.37 | $20.18 | $20.19 | $20.19 | 163,979 |
| 2020-11-05 | $21.26 | $22.37 | $20.68 | $21.29 | $21.29 | 344,021 |
| 2020-11-04 | $23.70 | $25.01 | $21.25 | $21.26 | $21.26 | 1,249,890 |
| 2020-11-03 | $21.20 | $24.37 | $20.35 | $23.94 | $23.94 | 420,561 |
| 2020-11-02 | $20.63 | $21.42 | $18.17 | $21.10 | $21.10 | 575,009 |
| 2020-10-30 | $19.46 | $21.04 | $18.47 | $20.68 | $20.68 | 91,642 |
| 2020-10-29 | $17.29 | $20.33 | $16.87 | $19.65 | $19.65 | 468,881 |
| 2020-10-28 | $17.73 | $18.81 | $17.00 | $17.25 | $17.25 | 77,981 |
| 2020-10-27 | $17.67 | $19.30 | $17.46 | $18.16 | $18.16 | 257,316 |
| 2020-10-26 | $16.96 | $18.01 | $16.55 | $17.59 | $17.59 | 150,535 |
| 2020-10-23 | $17.03 | $18.40 | $16.06 | $17.10 | $17.10 | 303,723 |
| 2020-10-22 | $17.06 | $17.58 | $16.78 | $17.04 | $17.04 | 152,514 |
| 2020-10-21 | $16.80 | $19.20 | $16.40 | $17.09 | $17.09 | 440,626 |
| 2020-10-20 | $17.00 | $18.23 | $15.67 | $16.81 | $16.81 | 361,240 |
| 2020-10-19 | $17.43 | $17.66 | $15.60 | $17.15 | $17.15 | 429,030 |
| 2020-10-16 | $16.91 | $17.54 | $16.80 | $17.42 | $17.42 | 68,914 |
| 2020-10-15 | $17.51 | $18.67 | $16.14 | $17.16 | $17.16 | 416,483 |
| 2020-10-14 | $19.25 | $19.34 | $17.46 | $17.68 | $17.68 | 239,057 |
| 2020-10-13 | $19.34 | $19.83 | $18.93 | $19.03 | $19.03 | 218,866 |
| 2020-10-12 | $19.20 | $20.45 | $18.88 | $18.98 | $18.98 | 219,579 |
| 2020-10-09 | $18.77 | $19.19 | $18.24 | $18.64 | $18.64 | 522,824 |
| 2020-10-08 | $18.76 | $19.13 | $18.42 | $18.99 | $18.99 | 209,891 |
| 2020-10-07 | $19.00 | $19.08 | $18.38 | $18.74 | $18.74 | 120,187 |
| 2020-10-06 | $18.90 | $19.27 | $18.08 | $18.84 | $18.84 | 144,300 |
| 2020-10-05 | $19.22 | $19.43 | $18.20 | $18.92 | $18.92 | 226,654 |
| 2020-10-02 | $19.26 | $21.03 | $18.36 | $19.05 | $19.05 | 351,585 |
| 2020-10-01 | $20.40 | $20.91 | $19.17 | $19.52 | $19.52 | 276,070 |
| 2020-09-30 | $20.11 | $20.47 | $20.00 | $20.19 | $20.19 | 46,170 |
| 2020-09-29 | $21.29 | $21.69 | $19.27 | $20.00 | $20.00 | 191,004 |
| 2020-09-28 | $22.29 | $22.77 | $21.35 | $21.50 | $21.50 | 101,636 |
| 2020-09-25 | $22.05 | $22.87 | $21.79 | $22.00 | $22.00 | 189,329 |
| 2020-09-24 | $22.49 | $22.85 | $21.40 | $22.06 | $22.06 | 138,188 |
| 2020-09-23 | $22.69 | $23.15 | $21.96 | $22.25 | $22.25 | 100,656 |
| 2020-09-22 | $23.23 | $23.23 | $21.55 | $22.95 | $22.95 | 242,828 |
| 2020-09-21 | $22.18 | $23.10 | $21.07 | $22.00 | $22.00 | 261,421 |
| 2020-09-18 | $23.45 | $23.50 | $22.00 | $22.60 | $22.60 | 472,214 |
| 2020-09-17 | $22.59 | $27.11 | $22.00 | $23.90 | $23.90 | 2,229,120 |
Dyne Therapeutics Inc (DYN) News Headlines
Recent Dyne Therapeutics Inc (DYN) News
Similar Companies to Dyne Therapeutics Inc (DYN) 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 |