Avidity Biosciences Inc (RNA) Exchange: NASDAQ
Data as of May 2, 2025
$25.58 ($1.47) 6.10%
Avidity Biosciences Inc - Daily Information
Click for more stock information on Avidity Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.04 |
| Previous Close | $25.58 |
| High | $25.80 |
| Low | $23.66 |
| Adjusted Open | $24.04 |
| Previous Adjusted Close | $25.58 |
| Adjusted High | $25.80 |
| Adjusted Low | $23.66 |
About Avidity Biosciences Inc (RNA)
Avidity Biosciences, Inc. is pioneering a new class of oligonucleotide-based therapies called AOCs designed to overcome the current limitations of oligonucleotide therapies in order to treat a wide range of serious diseases. Avidity utilizes its proprietary AOC platform to design, engineer and develop therapeutics that combine the tissue selectivity of monoclonal antibodies and the precision of oligonucleotide therapies in order to access previously undruggable tissue and cell types and more effectively target underlying genetic drivers of diseases. Avidity's lead product candidate, AOC 1001, is designed to treat myotonic dystrophy type 1, and its four other muscle programs are focused on the treatment of muscle atrophy, Duchenne muscular dystrophy, facioscapulohumeral muscular dystrophy and Pompe disease. In addition to its muscle franchise, Avidity has research efforts focused on immune and other cell types.
Invest in Avidity Biosciences Inc (RNA)
Historical Stock Data for Avidity Biosciences Inc (RNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $24.04 | $25.80 | $23.66 | $25.58 | $25.58 | 1,550,284 |
| 2025-04-10 | $23.89 | $24.49 | $23.20 | $24.11 | $24.11 | 1,743,348 |
| 2025-04-09 | $23.09 | $25.56 | $21.51 | $24.80 | $24.80 | 3,598,998 |
| 2025-04-08 | $27.00 | $27.83 | $23.49 | $24.08 | $24.08 | 2,074,397 |
| 2025-04-07 | $25.04 | $27.45 | $24.26 | $25.48 | $25.48 | 1,945,861 |
| 2025-04-04 | $26.93 | $27.83 | $26.23 | $26.57 | $26.57 | 1,841,188 |
| 2025-04-03 | $28.10 | $28.71 | $27.43 | $28.10 | $28.10 | 2,256,904 |
| 2025-04-02 | $26.36 | $30.64 | $26.27 | $29.77 | $29.77 | 3,151,095 |
| 2025-04-01 | $29.36 | $29.38 | $26.55 | $26.74 | $26.74 | 2,462,467 |
| 2025-03-31 | $30.10 | $30.25 | $28.59 | $29.52 | $29.52 | 3,282,897 |
| 2025-03-28 | $32.31 | $32.68 | $31.15 | $31.60 | $31.60 | 1,065,726 |
| 2025-03-27 | $32.13 | $33.13 | $32.03 | $32.56 | $32.56 | 1,176,695 |
| 2025-03-26 | $31.79 | $32.75 | $31.73 | $32.05 | $32.05 | 1,576,969 |
| 2025-03-25 | $33.28 | $33.28 | $31.72 | $32.10 | $32.10 | 1,221,230 |
| 2025-03-24 | $31.01 | $33.79 | $31.01 | $33.30 | $33.30 | 1,403,088 |
| 2025-03-21 | $30.43 | $31.23 | $30.12 | $30.84 | $30.84 | 1,849,469 |
| 2025-03-20 | $31.06 | $32.22 | $30.78 | $30.83 | $30.83 | 1,430,324 |
| 2025-03-19 | $30.39 | $31.88 | $30.33 | $31.72 | $31.72 | 1,166,646 |
| 2025-03-18 | $33.37 | $34.07 | $30.46 | $30.48 | $30.48 | 1,474,696 |
| 2025-03-17 | $32.13 | $34.10 | $30.12 | $33.83 | $33.83 | 1,445,242 |
| 2025-03-14 | $32.44 | $33.16 | $30.90 | $31.11 | $31.11 | 1,409,003 |
| 2025-03-13 | $34.40 | $36.38 | $32.09 | $32.13 | $32.13 | 1,884,211 |
| 2025-03-12 | $30.71 | $32.69 | $30.68 | $32.61 | $32.61 | 1,314,790 |
| 2025-03-11 | $30.16 | $30.56 | $28.92 | $29.58 | $29.58 | 1,006,754 |
| 2025-03-10 | $29.70 | $30.73 | $29.45 | $30.04 | $30.04 | 1,015,524 |
| 2025-03-07 | $30.50 | $30.97 | $29.00 | $30.29 | $30.29 | 816,962 |
| 2025-03-06 | $28.71 | $31.00 | $28.71 | $30.35 | $30.35 | 1,096,704 |
| 2025-03-05 | $28.67 | $30.32 | $28.67 | $29.55 | $29.55 | 1,568,742 |
| 2025-03-04 | $28.35 | $29.15 | $27.64 | $28.56 | $28.56 | 1,320,099 |
| 2025-03-03 | $29.90 | $30.27 | $28.72 | $29.22 | $29.22 | 1,616,174 |
| 2025-02-28 | $28.45 | $30.77 | $28.35 | $30.64 | $30.64 | 2,024,893 |
| 2025-02-27 | $29.59 | $30.58 | $29.03 | $29.08 | $29.08 | 1,099,199 |
| 2025-02-26 | $29.38 | $30.28 | $29.25 | $29.65 | $29.65 | 1,006,945 |
| 2025-02-25 | $31.09 | $31.18 | $28.72 | $29.16 | $29.16 | 1,828,804 |
| 2025-02-24 | $31.32 | $31.35 | $29.51 | $30.53 | $30.53 | 1,343,774 |
| 2025-02-21 | $32.72 | $33.21 | $31.06 | $31.12 | $31.12 | 1,426,608 |
| 2025-02-20 | $32.01 | $33.37 | $31.11 | $32.53 | $32.53 | 1,195,955 |
| 2025-02-19 | $31.76 | $32.37 | $31.33 | $31.90 | $31.90 | 713,481 |
| 2025-02-18 | $32.42 | $33.16 | $31.94 | $32.00 | $32.00 | 915,627 |
| 2025-02-14 | $33.26 | $34.03 | $31.14 | $32.31 | $32.31 | 1,271,414 |
| 2025-02-13 | $32.45 | $33.19 | $31.81 | $33.02 | $33.02 | 1,144,457 |
| 2025-02-12 | $32.95 | $33.00 | $30.56 | $31.83 | $31.83 | 1,485,918 |
| 2025-02-11 | $33.66 | $34.14 | $32.84 | $33.79 | $33.79 | 1,506,177 |
| 2025-02-10 | $35.09 | $35.09 | $33.11 | $34.31 | $34.31 | 1,611,844 |
| 2025-02-07 | $35.07 | $35.53 | $34.39 | $34.92 | $34.92 | 2,029,311 |
| 2025-02-06 | $34.36 | $35.25 | $34.16 | $35.11 | $35.11 | 999,852 |
| 2025-02-05 | $33.51 | $34.86 | $33.35 | $34.68 | $34.68 | 1,267,481 |
| 2025-02-04 | $31.84 | $33.56 | $31.84 | $33.34 | $33.34 | 1,487,372 |
| 2025-02-03 | $31.53 | $32.79 | $31.47 | $31.96 | $31.96 | 1,926,212 |
| 2025-01-31 | $32.75 | $33.89 | $32.44 | $32.93 | $32.93 | 1,527,166 |
| 2025-01-30 | $32.17 | $33.07 | $31.82 | $32.63 | $32.63 | 829,794 |
| 2025-01-29 | $31.86 | $32.48 | $31.49 | $31.92 | $31.92 | 1,083,189 |
| 2025-01-28 | $30.53 | $33.00 | $29.74 | $32.08 | $32.08 | 1,452,821 |
| 2025-01-27 | $29.93 | $31.77 | $29.30 | $30.44 | $30.44 | 1,388,442 |
| 2025-01-24 | $29.72 | $30.13 | $29.23 | $29.67 | $29.67 | 1,127,908 |
| 2025-01-23 | $30.00 | $30.62 | $29.05 | $30.13 | $30.13 | 1,145,046 |
| 2025-01-22 | $30.90 | $31.87 | $29.51 | $30.08 | $30.08 | 1,211,441 |
| 2025-01-21 | $28.59 | $31.30 | $28.59 | $30.84 | $30.84 | 1,383,047 |
| 2025-01-17 | $28.65 | $29.23 | $28.16 | $28.92 | $28.92 | 1,325,386 |
| 2025-01-16 | $27.94 | $28.75 | $27.53 | $28.29 | $28.29 | 1,415,371 |
| 2025-01-15 | $28.29 | $28.92 | $27.49 | $27.87 | $27.87 | 1,168,204 |
| 2025-01-14 | $28.79 | $29.04 | $26.74 | $27.05 | $27.05 | 1,719,154 |
| 2025-01-13 | $29.64 | $29.64 | $27.32 | $28.41 | $28.41 | 1,440,139 |
| 2025-01-10 | $29.18 | $31.06 | $28.76 | $29.46 | $29.46 | 2,938,628 |
| 2025-01-08 | $30.40 | $30.98 | $29.79 | $29.93 | $29.93 | 1,040,078 |
| 2025-01-07 | $31.46 | $31.68 | $30.40 | $30.79 | $30.79 | 1,034,361 |
| 2025-01-06 | $30.51 | $32.50 | $30.12 | $31.42 | $31.42 | 1,035,943 |
| 2025-01-03 | $31.32 | $32.10 | $30.33 | $30.50 | $30.50 | 730,617 |
| 2025-01-02 | $29.61 | $31.66 | $29.39 | $31.18 | $31.18 | 1,297,215 |
| 2024-12-31 | $29.58 | $29.99 | $28.35 | $29.08 | $29.08 | 1,155,831 |
| 2024-12-30 | $29.80 | $29.99 | $28.32 | $29.18 | $29.18 | 1,826,837 |
| 2024-12-27 | $30.69 | $31.85 | $29.89 | $30.11 | $30.11 | 978,226 |
| 2024-12-26 | $30.90 | $31.47 | $30.76 | $31.12 | $31.12 | 591,494 |
| 2024-12-24 | $31.28 | $31.70 | $31.00 | $31.35 | $31.35 | 320,748 |
| 2024-12-23 | $31.32 | $32.16 | $30.91 | $31.64 | $31.64 | 1,320,284 |
| 2024-12-20 | $30.92 | $32.63 | $30.85 | $31.82 | $31.82 | 2,932,040 |
| 2024-12-19 | $31.03 | $31.62 | $30.07 | $31.05 | $31.05 | 1,949,924 |
| 2024-12-18 | $32.75 | $34.16 | $30.56 | $30.70 | $30.70 | 1,861,435 |
| 2024-12-17 | $32.55 | $34.35 | $32.52 | $32.74 | $32.74 | 1,324,681 |
| 2024-12-16 | $32.61 | $33.98 | $32.04 | $33.39 | $33.39 | 1,572,000 |
| 2024-12-13 | $33.61 | $34.78 | $32.07 | $32.49 | $32.49 | 1,574,643 |
| 2024-12-12 | $35.55 | $35.64 | $33.72 | $33.76 | $33.76 | 1,315,021 |
| 2024-12-11 | $36.45 | $36.69 | $35.37 | $35.58 | $35.58 | 1,399,748 |
| 2024-12-10 | $36.97 | $37.28 | $35.72 | $36.10 | $36.10 | 838,541 |
| 2024-12-09 | $38.28 | $38.70 | $35.36 | $36.85 | $36.85 | 1,466,556 |
| 2024-12-06 | $36.92 | $38.86 | $36.61 | $38.27 | $38.27 | 974,377 |
| 2024-12-05 | $37.46 | $38.10 | $36.54 | $36.88 | $36.88 | 1,249,547 |
| 2024-12-04 | $38.34 | $39.61 | $37.02 | $37.93 | $37.93 | 1,497,422 |
| 2024-12-03 | $40.61 | $41.46 | $38.39 | $38.48 | $38.48 | 1,527,570 |
| 2024-12-02 | $42.40 | $42.71 | $41.02 | $41.30 | $41.30 | 1,050,255 |
| 2024-11-29 | $43.33 | $43.58 | $42.22 | $43.03 | $43.03 | 451,828 |
| 2024-11-27 | $43.99 | $44.52 | $42.63 | $43.33 | $43.33 | 730,132 |
| 2024-11-26 | $45.59 | $45.98 | $43.31 | $43.80 | $43.80 | 1,200,980 |
| 2024-11-25 | $43.65 | $45.98 | $43.43 | $45.13 | $45.13 | 1,217,201 |
| 2024-11-22 | $42.56 | $44.03 | $41.75 | $43.25 | $43.25 | 993,160 |
| 2024-11-21 | $43.86 | $44.68 | $42.30 | $42.56 | $42.56 | 759,582 |
| 2024-11-20 | $42.82 | $44.64 | $42.21 | $43.65 | $43.65 | 675,470 |
| 2024-11-19 | $40.45 | $43.38 | $40.39 | $43.25 | $43.25 | 1,113,851 |
| 2024-11-18 | $42.02 | $42.32 | $39.50 | $41.35 | $41.35 | 1,147,672 |
| 2024-11-15 | $50.32 | $50.32 | $41.84 | $42.18 | $42.18 | 2,000,398 |
| 2024-11-14 | $53.55 | $54.24 | $49.81 | $49.97 | $49.97 | 1,763,384 |
| 2024-11-13 | $47.32 | $56.00 | $46.82 | $52.50 | $52.50 | 3,218,400 |
| 2024-11-12 | $46.06 | $47.99 | $45.65 | $46.73 | $46.73 | 1,081,545 |
| 2024-11-11 | $47.09 | $48.32 | $46.44 | $47.12 | $47.12 | 979,322 |
| 2024-11-08 | $46.76 | $47.30 | $44.85 | $46.72 | $46.72 | 1,075,534 |
| 2024-11-07 | $47.38 | $48.73 | $46.47 | $47.51 | $47.51 | 845,477 |
| 2024-11-06 | $46.85 | $47.30 | $44.30 | $47.24 | $47.24 | 1,272,484 |
| 2024-11-05 | $44.82 | $45.43 | $43.39 | $45.09 | $45.09 | 764,852 |
| 2024-11-04 | $41.40 | $45.59 | $41.12 | $44.82 | $44.82 | 1,450,838 |
| 2024-11-01 | $42.74 | $43.48 | $41.36 | $41.87 | $41.87 | 1,121,909 |
| 2024-10-31 | $43.10 | $43.17 | $42.18 | $42.26 | $42.26 | 854,008 |
| 2024-10-30 | $44.05 | $44.61 | $43.22 | $43.22 | $43.22 | 549,653 |
| 2024-10-29 | $45.24 | $45.67 | $44.03 | $44.57 | $44.57 | 485,921 |
| 2024-10-28 | $46.01 | $46.64 | $45.40 | $45.72 | $45.72 | 629,603 |
| 2024-10-25 | $45.50 | $46.30 | $45.08 | $45.11 | $45.11 | 575,049 |
| 2024-10-24 | $45.47 | $46.29 | $44.75 | $45.15 | $45.15 | 417,530 |
| 2024-10-23 | $47.13 | $47.29 | $45.24 | $45.40 | $45.40 | 793,584 |
| 2024-10-22 | $46.15 | $48.23 | $46.15 | $47.38 | $47.38 | 489,205 |
| 2024-10-21 | $49.96 | $50.40 | $45.83 | $46.71 | $46.71 | 1,167,967 |
| 2024-10-18 | $48.50 | $50.78 | $47.80 | $50.45 | $50.45 | 1,212,022 |
| 2024-10-17 | $48.74 | $49.12 | $48.02 | $48.52 | $48.52 | 634,881 |
| 2024-10-16 | $47.16 | $49.60 | $46.52 | $48.94 | $48.94 | 1,114,900 |
| 2024-10-15 | $46.65 | $47.22 | $45.20 | $46.70 | $46.70 | 501,885 |
| 2024-10-14 | $46.09 | $47.21 | $45.58 | $46.71 | $46.71 | 493,208 |
| 2024-10-11 | $44.11 | $46.62 | $43.76 | $46.60 | $46.60 | 744,729 |
| 2024-10-10 | $44.59 | $45.98 | $43.13 | $44.22 | $44.22 | 763,984 |
| 2024-10-09 | $46.38 | $46.38 | $45.04 | $45.76 | $45.76 | 755,183 |
| 2024-10-08 | $44.08 | $47.54 | $43.92 | $46.33 | $46.33 | 794,375 |
| 2024-10-07 | $46.80 | $47.06 | $43.94 | $43.95 | $43.95 | 949,872 |
| 2024-10-04 | $48.00 | $48.61 | $47.08 | $47.30 | $47.30 | 766,320 |
| 2024-10-03 | $47.43 | $48.72 | $46.27 | $47.05 | $47.05 | 1,272,885 |
| 2024-10-02 | $48.37 | $49.41 | $46.56 | $47.12 | $47.12 | 1,283,580 |
| 2024-10-01 | $45.66 | $48.63 | $45.16 | $48.51 | $48.51 | 1,425,091 |
| 2024-09-30 | $42.12 | $46.35 | $42.00 | $45.93 | $45.93 | 1,205,231 |
| 2024-09-27 | $42.39 | $43.18 | $41.58 | $42.33 | $42.33 | 911,904 |
| 2024-09-26 | $46.27 | $46.94 | $41.01 | $42.17 | $42.17 | 2,165,975 |
| 2024-09-25 | $44.00 | $46.54 | $43.44 | $45.95 | $45.95 | 2,619,721 |
| 2024-09-24 | $44.30 | $44.67 | $42.77 | $44.00 | $44.00 | 1,910,377 |
| 2024-09-23 | $44.00 | $44.51 | $43.13 | $43.50 | $43.50 | 2,014,852 |
| 2024-09-20 | $45.85 | $46.09 | $44.05 | $44.48 | $44.48 | 4,813,028 |
| 2024-09-19 | $45.57 | $46.08 | $45.06 | $45.65 | $45.65 | 3,635,441 |
| 2024-09-18 | $42.24 | $45.25 | $42.19 | $44.63 | $44.63 | 4,715,519 |
| 2024-09-17 | $42.10 | $42.51 | $41.69 | $42.19 | $42.19 | 1,560,895 |
| 2024-09-16 | $42.18 | $42.45 | $41.14 | $41.75 | $41.75 | 994,317 |
| 2024-09-13 | $41.27 | $42.00 | $41.09 | $41.71 | $41.71 | 1,692,011 |
| 2024-09-12 | $40.81 | $41.75 | $40.13 | $41.31 | $41.31 | 1,010,877 |
| 2024-09-11 | $40.46 | $41.00 | $39.76 | $40.54 | $40.54 | 850,778 |
| 2024-09-10 | $41.00 | $41.75 | $40.56 | $40.79 | $40.79 | 729,637 |
| 2024-09-09 | $41.00 | $42.00 | $40.50 | $40.76 | $40.76 | 772,871 |
| 2024-09-06 | $40.77 | $41.18 | $39.35 | $40.46 | $40.46 | 901,490 |
| 2024-09-05 | $41.40 | $41.85 | $40.15 | $40.76 | $40.76 | 534,603 |
| 2024-09-04 | $40.56 | $42.39 | $40.24 | $41.71 | $41.71 | 610,850 |
| 2024-09-03 | $43.36 | $43.40 | $39.62 | $40.99 | $40.99 | 1,862,897 |
| 2024-08-30 | $42.96 | $44.61 | $42.31 | $44.00 | $44.00 | 1,095,332 |
| 2024-08-29 | $43.92 | $44.30 | $42.52 | $42.64 | $42.64 | 735,926 |
| 2024-08-28 | $44.50 | $45.00 | $43.24 | $43.63 | $43.63 | 604,895 |
| 2024-08-27 | $43.76 | $43.97 | $43.17 | $43.72 | $43.72 | 388,439 |
| 2024-08-26 | $43.76 | $44.43 | $42.88 | $44.18 | $44.18 | 654,375 |
| 2024-08-23 | $43.18 | $43.94 | $42.37 | $43.52 | $43.52 | 616,900 |
| 2024-08-22 | $45.35 | $45.35 | $42.77 | $42.86 | $42.86 | 5,107,372 |
| 2024-08-21 | $44.81 | $46.00 | $42.90 | $45.02 | $45.02 | 1,584,100 |
| 2024-08-20 | $45.09 | $45.32 | $43.57 | $44.87 | $44.87 | 587,802 |
| 2024-08-19 | $44.99 | $45.63 | $44.20 | $45.40 | $45.40 | 1,812,573 |
| 2024-08-16 | $45.52 | $45.53 | $44.32 | $44.98 | $44.98 | 1,486,086 |
| 2024-08-15 | $44.00 | $45.97 | $44.00 | $45.49 | $45.49 | 3,104,634 |
| 2024-08-14 | $42.89 | $43.37 | $40.54 | $42.85 | $42.85 | 1,004,813 |
| 2024-08-13 | $44.87 | $45.50 | $44.10 | $44.99 | $44.99 | 957,920 |
| 2024-08-12 | $46.66 | $46.90 | $43.22 | $44.48 | $44.48 | 1,333,275 |
| 2024-08-09 | $47.37 | $47.50 | $43.01 | $46.95 | $46.95 | 2,487,267 |
| 2024-08-08 | $41.59 | $42.20 | $39.74 | $41.87 | $41.87 | 688,074 |
| 2024-08-07 | $45.00 | $45.27 | $41.08 | $41.11 | $41.11 | 786,995 |
| 2024-08-06 | $42.50 | $44.60 | $41.47 | $43.81 | $43.81 | 864,473 |
| 2024-08-05 | $37.10 | $42.36 | $37.04 | $42.20 | $42.20 | 1,687,707 |
| 2024-08-02 | $41.63 | $42.17 | $39.65 | $41.27 | $41.27 | 1,543,828 |
| 2024-08-01 | $45.85 | $46.47 | $44.32 | $44.57 | $44.57 | 930,924 |
| 2024-07-31 | $45.97 | $46.08 | $44.31 | $45.58 | $45.58 | 960,570 |
| 2024-07-30 | $46.86 | $47.37 | $45.17 | $45.30 | $45.30 | 682,584 |
| 2024-07-29 | $48.49 | $48.80 | $45.73 | $46.43 | $46.43 | 840,106 |
| 2024-07-26 | $45.54 | $48.29 | $45.09 | $48.14 | $48.14 | 1,005,018 |
| 2024-07-25 | $44.76 | $46.56 | $44.09 | $44.72 | $44.72 | 1,407,607 |
| 2024-07-24 | $45.27 | $46.05 | $44.48 | $44.65 | $44.65 | 794,709 |
| 2024-07-23 | $45.90 | $47.01 | $45.07 | $45.96 | $45.96 | 1,090,516 |
| 2024-07-22 | $45.34 | $46.43 | $45.20 | $46.30 | $46.30 | 1,536,897 |
| 2024-07-19 | $45.17 | $45.48 | $44.21 | $45.12 | $45.12 | 911,376 |
| 2024-07-18 | $45.51 | $46.49 | $43.62 | $44.77 | $44.77 | 1,310,354 |
| 2024-07-17 | $45.79 | $46.96 | $44.38 | $45.13 | $45.13 | 1,599,091 |
| 2024-07-16 | $46.39 | $47.05 | $46.00 | $46.68 | $46.68 | 1,231,920 |
| 2024-07-15 | $44.95 | $45.86 | $44.01 | $45.62 | $45.62 | 2,385,048 |
| 2024-07-12 | $44.98 | $45.19 | $43.81 | $44.80 | $44.80 | 1,282,698 |
| 2024-07-11 | $43.10 | $44.68 | $42.84 | $44.31 | $44.31 | 1,812,226 |
| 2024-07-10 | $40.49 | $42.79 | $40.27 | $42.53 | $42.53 | 1,555,918 |
| 2024-07-09 | $38.76 | $40.56 | $38.36 | $40.37 | $40.37 | 1,016,844 |
| 2024-07-08 | $39.33 | $39.39 | $38.05 | $38.62 | $38.62 | 723,823 |
| 2024-07-05 | $36.95 | $39.19 | $36.63 | $39.00 | $39.00 | 1,013,568 |
| 2024-07-03 | $38.56 | $38.94 | $36.77 | $37.21 | $37.21 | 952,935 |
| 2024-07-02 | $41.28 | $41.87 | $38.66 | $38.80 | $38.80 | 1,383,628 |
| 2024-07-01 | $40.72 | $41.40 | $40.05 | $41.28 | $41.28 | 1,188,892 |
| 2024-06-28 | $40.56 | $41.50 | $40.01 | $40.85 | $40.85 | 7,725,022 |
| 2024-06-27 | $39.83 | $41.00 | $39.33 | $40.54 | $40.54 | 1,452,596 |
| 2024-06-26 | $38.74 | $40.02 | $38.17 | $39.91 | $39.91 | 907,024 |
| 2024-06-25 | $39.72 | $40.84 | $38.91 | $38.95 | $38.95 | 1,232,228 |
| 2024-06-24 | $38.74 | $40.00 | $38.39 | $39.66 | $39.66 | 1,111,431 |
| 2024-06-21 | $38.33 | $40.50 | $38.00 | $39.00 | $39.00 | 4,228,965 |
| 2024-06-20 | $38.06 | $38.29 | $36.91 | $37.61 | $37.61 | 2,844,896 |
| 2024-06-18 | $39.13 | $39.89 | $38.04 | $38.33 | $38.33 | 1,903,242 |
| 2024-06-17 | $39.34 | $41.48 | $38.86 | $39.60 | $39.60 | 1,780,005 |
| 2024-06-14 | $39.95 | $42.00 | $38.76 | $39.64 | $39.64 | 4,730,468 |
| 2024-06-13 | $38.24 | $40.40 | $37.05 | $39.96 | $39.96 | 2,814,817 |
| 2024-06-12 | $35.66 | $39.25 | $34.51 | $38.36 | $38.36 | 10,169,692 |
| 2024-06-11 | $26.70 | $29.55 | $26.44 | $28.92 | $28.92 | 2,068,781 |
| 2024-06-10 | $26.15 | $27.34 | $25.85 | $27.11 | $27.11 | 1,130,230 |
| 2024-06-07 | $25.56 | $27.18 | $25.30 | $26.60 | $26.60 | 916,825 |
| 2024-06-06 | $27.84 | $27.97 | $26.01 | $26.04 | $26.04 | 738,658 |
| 2024-06-05 | $27.79 | $28.83 | $27.19 | $27.94 | $27.94 | 572,999 |
| 2024-06-04 | $26.75 | $27.89 | $26.40 | $27.70 | $27.70 | 980,845 |
| 2024-06-03 | $27.07 | $27.41 | $26.16 | $26.91 | $26.91 | 667,530 |
| 2024-05-31 | $27.11 | $27.71 | $26.35 | $26.86 | $26.86 | 933,139 |
| 2024-05-30 | $27.19 | $27.60 | $26.61 | $27.06 | $27.06 | 765,979 |
| 2024-05-29 | $25.76 | $27.10 | $25.55 | $26.61 | $26.61 | 794,013 |
| 2024-05-28 | $27.92 | $27.92 | $25.02 | $26.32 | $26.32 | 1,719,503 |
| 2024-05-24 | $27.66 | $28.39 | $27.01 | $27.45 | $27.45 | 658,439 |
| 2024-05-23 | $29.71 | $30.00 | $27.38 | $27.47 | $27.47 | 1,397,608 |
| 2024-05-22 | $29.40 | $30.84 | $29.30 | $29.62 | $29.62 | 921,270 |
| 2024-05-21 | $29.00 | $29.74 | $28.75 | $29.51 | $29.51 | 724,718 |
| 2024-05-20 | $30.01 | $30.55 | $29.17 | $29.24 | $29.24 | 1,271,039 |
| 2024-05-17 | $28.83 | $29.58 | $28.41 | $29.50 | $29.50 | 895,645 |
| 2024-05-16 | $29.32 | $29.47 | $28.49 | $28.72 | $28.72 | 1,074,988 |
| 2024-05-15 | $29.29 | $30.54 | $28.40 | $29.51 | $29.51 | 1,680,704 |
| 2024-05-14 | $26.61 | $29.10 | $26.40 | $28.91 | $28.91 | 1,798,074 |
| 2024-05-13 | $26.04 | $26.70 | $25.68 | $26.02 | $26.02 | 783,718 |
| 2024-05-10 | $26.40 | $27.20 | $25.65 | $25.96 | $25.96 | 1,162,942 |
| 2024-05-09 | $26.30 | $27.49 | $26.20 | $27.10 | $27.10 | 1,235,116 |
| 2024-05-08 | $25.49 | $26.18 | $25.05 | $26.06 | $26.06 | 804,094 |
| 2024-05-07 | $26.74 | $26.74 | $24.95 | $25.39 | $25.39 | 682,086 |
| 2024-05-06 | $26.73 | $26.85 | $25.74 | $26.33 | $26.33 | 693,907 |
| 2024-05-03 | $26.68 | $27.34 | $26.08 | $26.45 | $26.45 | 641,653 |
| 2024-05-02 | $26.19 | $26.34 | $25.25 | $25.58 | $25.58 | 558,573 |
| 2024-05-01 | $24.15 | $26.97 | $23.92 | $25.80 | $25.80 | 1,167,144 |
| 2024-04-30 | $24.42 | $25.31 | $24.06 | $24.13 | $24.13 | 1,064,650 |
| 2024-04-29 | $24.55 | $25.55 | $24.43 | $24.70 | $24.70 | 640,595 |
| 2024-04-26 | $24.01 | $24.76 | $23.49 | $24.36 | $24.36 | 1,034,630 |
| 2024-04-25 | $24.40 | $24.96 | $23.35 | $23.83 | $23.83 | 1,247,373 |
| 2024-04-24 | $25.69 | $25.82 | $24.74 | $25.09 | $25.09 | 559,826 |
| 2024-04-23 | $24.20 | $26.02 | $24.06 | $25.14 | $25.14 | 859,072 |
| 2024-04-22 | $22.95 | $24.83 | $22.75 | $24.16 | $24.16 | 911,773 |
| 2024-04-19 | $22.89 | $23.59 | $22.24 | $22.73 | $22.73 | 1,008,841 |
| 2024-04-18 | $23.55 | $23.98 | $22.78 | $23.04 | $23.04 | 1,139,219 |
| 2024-04-17 | $24.22 | $24.24 | $23.43 | $23.55 | $23.55 | 716,626 |
| 2024-04-16 | $23.69 | $24.20 | $23.25 | $23.91 | $23.91 | 715,733 |
| 2024-04-15 | $24.09 | $24.44 | $23.62 | $23.91 | $23.91 | 866,954 |
| 2024-04-12 | $25.28 | $25.54 | $23.91 | $24.09 | $24.09 | 799,049 |
| 2024-04-11 | $25.72 | $25.99 | $25.19 | $25.35 | $25.35 | 724,943 |
| 2024-04-10 | $24.73 | $25.80 | $24.45 | $25.64 | $25.64 | 1,043,257 |
| 2024-04-09 | $24.79 | $25.86 | $24.51 | $25.86 | $25.86 | 501,522 |
| 2024-04-08 | $24.62 | $25.24 | $24.00 | $24.78 | $24.78 | 539,441 |
| 2024-04-05 | $23.57 | $24.75 | $22.94 | $24.63 | $24.63 | 976,499 |
| 2024-04-04 | $26.85 | $27.17 | $21.56 | $23.69 | $23.69 | 2,585,612 |
| 2024-04-03 | $26.59 | $27.66 | $26.09 | $26.64 | $26.64 | 949,657 |
| 2024-04-02 | $25.68 | $26.98 | $25.09 | $26.87 | $26.87 | 1,296,323 |
| 2024-04-01 | $25.69 | $26.62 | $24.77 | $26.40 | $26.40 | 930,209 |
| 2024-03-28 | $24.56 | $25.95 | $24.50 | $25.52 | $25.52 | 1,232,348 |
| 2024-03-27 | $24.20 | $25.61 | $23.69 | $24.67 | $24.67 | 1,848,407 |
| 2024-03-26 | $23.60 | $24.41 | $23.50 | $24.05 | $24.05 | 977,053 |
| 2024-03-25 | $23.63 | $24.22 | $22.85 | $23.19 | $23.19 | 1,097,007 |
| 2024-03-22 | $24.29 | $24.61 | $23.47 | $23.70 | $23.70 | 738,660 |
| 2024-03-21 | $24.54 | $24.83 | $23.78 | $24.10 | $24.10 | 1,083,169 |
| 2024-03-20 | $23.67 | $24.81 | $23.45 | $24.24 | $24.24 | 1,286,577 |
| 2024-03-19 | $23.56 | $24.70 | $23.20 | $23.79 | $23.79 | 1,335,464 |
| 2024-03-18 | $24.50 | $25.12 | $23.66 | $23.93 | $23.93 | 1,978,127 |
| 2024-03-15 | $23.73 | $24.94 | $23.73 | $24.42 | $24.42 | 1,683,893 |
| 2024-03-14 | $25.50 | $26.24 | $23.50 | $23.97 | $23.97 | 2,387,260 |
| 2024-03-13 | $22.42 | $24.91 | $22.25 | $24.83 | $24.83 | 1,493,664 |
| 2024-03-12 | $21.56 | $22.87 | $20.91 | $22.69 | $22.69 | 1,219,817 |
| 2024-03-11 | $21.30 | $21.67 | $20.80 | $21.02 | $21.02 | 1,025,040 |
| 2024-03-08 | $20.39 | $21.55 | $20.34 | $21.46 | $21.46 | 1,331,197 |
| 2024-03-07 | $20.06 | $20.73 | $19.24 | $20.02 | $20.02 | 1,965,176 |
| 2024-03-06 | $19.18 | $20.61 | $19.18 | $20.02 | $20.02 | 1,451,936 |
| 2024-03-05 | $19.56 | $19.87 | $18.56 | $19.14 | $19.14 | 1,307,964 |
| 2024-03-04 | $20.60 | $20.63 | $16.30 | $18.86 | $18.86 | 3,929,269 |
| 2024-03-01 | $18.47 | $20.35 | $18.38 | $20.11 | $20.11 | 2,431,724 |
| 2024-02-29 | $18.31 | $19.46 | $17.71 | $18.30 | $18.30 | 3,963,878 |
| 2024-02-28 | $15.39 | $15.78 | $14.75 | $15.26 | $15.26 | 845,356 |
| 2024-02-27 | $14.87 | $15.67 | $14.56 | $15.31 | $15.31 | 1,441,496 |
| 2024-02-26 | $14.15 | $14.95 | $14.10 | $14.51 | $14.51 | 587,313 |
| 2024-02-23 | $14.57 | $14.57 | $13.73 | $14.04 | $14.04 | 502,045 |
| 2024-02-22 | $14.43 | $14.97 | $14.30 | $14.54 | $14.54 | 547,428 |
| 2024-02-21 | $13.92 | $14.44 | $13.68 | $14.39 | $14.39 | 730,769 |
| 2024-02-20 | $14.33 | $14.61 | $13.79 | $13.98 | $13.98 | 526,237 |
| 2024-02-16 | $13.45 | $14.38 | $13.21 | $14.18 | $14.18 | 810,489 |
| 2024-02-15 | $13.73 | $14.16 | $13.48 | $13.53 | $13.53 | 1,038,619 |
| 2024-02-14 | $13.65 | $13.90 | $13.17 | $13.51 | $13.51 | 683,294 |
| 2024-02-13 | $13.79 | $14.13 | $13.01 | $13.27 | $13.27 | 1,046,000 |
| 2024-02-12 | $13.47 | $14.72 | $13.34 | $14.54 | $14.54 | 1,112,074 |
| 2024-02-09 | $12.61 | $13.51 | $12.50 | $13.35 | $13.35 | 679,254 |
| 2024-02-08 | $12.14 | $12.74 | $12.02 | $12.51 | $12.51 | 606,034 |
| 2024-02-07 | $12.36 | $12.39 | $12.13 | $12.14 | $12.14 | 452,882 |
| 2024-02-06 | $11.55 | $12.33 | $11.47 | $12.32 | $12.32 | 560,591 |
| 2024-02-05 | $11.42 | $11.78 | $11.23 | $11.64 | $11.64 | 590,016 |
| 2024-02-02 | $12.03 | $12.20 | $11.53 | $11.63 | $11.63 | 1,207,129 |
| 2024-02-01 | $12.31 | $12.42 | $11.62 | $12.14 | $12.14 | 861,905 |
| 2024-01-31 | $11.83 | $12.80 | $11.80 | $12.23 | $12.23 | 744,959 |
| 2024-01-30 | $12.30 | $12.60 | $11.79 | $11.80 | $11.80 | 628,375 |
| 2024-01-29 | $11.93 | $13.05 | $11.51 | $12.61 | $12.61 | 1,526,057 |
| 2024-01-26 | $10.60 | $12.55 | $10.30 | $12.04 | $12.04 | 3,908,598 |
| 2024-01-25 | $10.31 | $10.71 | $10.27 | $10.47 | $10.47 | 662,305 |
| 2024-01-24 | $10.21 | $10.54 | $10.12 | $10.16 | $10.16 | 772,853 |
| 2024-01-23 | $10.57 | $10.79 | $9.93 | $10.11 | $10.11 | 592,381 |
| 2024-01-22 | $10.13 | $10.63 | $9.93 | $10.37 | $10.37 | 779,540 |
| 2024-01-19 | $10.49 | $10.54 | $10.15 | $10.16 | $10.16 | 903,500 |
| 2024-01-18 | $10.90 | $10.90 | $10.21 | $10.43 | $10.43 | 631,829 |
| 2024-01-17 | $10.62 | $10.79 | $10.39 | $10.75 | $10.75 | 594,693 |
| 2024-01-16 | $11.17 | $11.17 | $10.86 | $10.87 | $10.87 | 750,202 |
| 2024-01-12 | $11.39 | $11.67 | $11.26 | $11.35 | $11.35 | 824,941 |
| 2024-01-11 | $11.30 | $11.62 | $11.00 | $11.25 | $11.25 | 1,147,006 |
| 2024-01-10 | $11.64 | $11.89 | $11.12 | $11.42 | $11.42 | 1,029,526 |
| 2024-01-09 | $11.39 | $11.71 | $11.16 | $11.46 | $11.46 | 1,338,264 |
| 2024-01-08 | $9.44 | $11.55 | $9.41 | $11.46 | $11.46 | 2,076,264 |
| 2024-01-05 | $9.87 | $9.87 | $8.95 | $9.65 | $9.65 | 1,622,797 |
| 2024-01-04 | $9.67 | $10.07 | $9.39 | $9.84 | $9.84 | 1,537,489 |
| 2024-01-03 | $9.22 | $9.99 | $9.14 | $9.56 | $9.56 | 1,777,839 |
| 2024-01-02 | $9.02 | $9.47 | $8.86 | $9.16 | $9.16 | 669,162 |
| 2023-12-29 | $9.33 | $9.41 | $9.03 | $9.05 | $9.05 | 554,856 |
| 2023-12-28 | $9.27 | $9.43 | $9.10 | $9.33 | $9.33 | 825,984 |
| 2023-12-27 | $9.44 | $9.57 | $9.07 | $9.37 | $9.37 | 831,287 |
| 2023-12-26 | $9.37 | $9.49 | $9.15 | $9.37 | $9.37 | 701,961 |
| 2023-12-22 | $9.21 | $9.39 | $8.93 | $9.22 | $9.22 | 883,216 |
| 2023-12-21 | $8.59 | $9.14 | $8.49 | $9.08 | $9.08 | 725,636 |
| 2023-12-20 | $9.06 | $9.19 | $8.37 | $8.40 | $8.40 | 1,066,052 |
| 2023-12-19 | $8.81 | $9.16 | $8.40 | $9.11 | $9.11 | 1,384,024 |
| 2023-12-18 | $8.73 | $9.20 | $8.50 | $8.76 | $8.76 | 1,567,841 |
| 2023-12-15 | $8.10 | $8.69 | $7.88 | $8.65 | $8.65 | 3,857,956 |
| 2023-12-14 | $7.99 | $8.36 | $7.79 | $8.03 | $8.03 | 1,271,264 |
| 2023-12-13 | $7.10 | $7.86 | $6.79 | $7.83 | $7.83 | 1,421,091 |
| 2023-12-12 | $7.25 | $7.25 | $6.93 | $7.10 | $7.10 | 987,839 |
| 2023-12-11 | $7.50 | $7.51 | $7.00 | $7.13 | $7.13 | 1,228,305 |
| 2023-12-08 | $8.00 | $8.10 | $7.51 | $7.54 | $7.54 | 1,059,378 |
| 2023-12-07 | $7.99 | $8.19 | $7.83 | $8.05 | $8.05 | 859,475 |
| 2023-12-06 | $7.78 | $8.30 | $7.57 | $7.93 | $7.93 | 1,198,182 |
| 2023-12-05 | $7.95 | $8.08 | $7.67 | $7.72 | $7.72 | 885,478 |
| 2023-12-04 | $8.09 | $8.46 | $7.83 | $8.03 | $8.03 | 1,100,231 |
| 2023-12-01 | $7.81 | $8.11 | $7.35 | $8.10 | $8.10 | 1,894,527 |
| 2023-11-30 | $8.00 | $8.68 | $7.69 | $7.81 | $7.81 | 3,781,334 |
| 2023-11-29 | $7.19 | $8.59 | $7.11 | $7.81 | $7.81 | 6,380,769 |
| 2023-11-28 | $7.72 | $8.00 | $6.60 | $7.08 | $7.08 | 18,875,342 |
| 2023-11-27 | $6.19 | $6.25 | $5.97 | $6.16 | $6.16 | 650,173 |
| 2023-11-24 | $6.16 | $6.41 | $6.16 | $6.26 | $6.26 | 172,572 |
| 2023-11-22 | $5.96 | $6.23 | $5.93 | $6.19 | $6.19 | 474,331 |
| 2023-11-21 | $6.04 | $6.14 | $5.68 | $5.86 | $5.86 | 605,177 |
| 2023-11-20 | $6.42 | $6.49 | $5.89 | $5.97 | $5.97 | 796,034 |
| 2023-11-17 | $6.02 | $6.43 | $6.02 | $6.37 | $6.37 | 544,201 |
| 2023-11-16 | $6.19 | $6.29 | $5.84 | $5.93 | $5.93 | 602,101 |
| 2023-11-15 | $6.19 | $6.68 | $6.19 | $6.23 | $6.23 | 592,531 |
| 2023-11-14 | $6.11 | $6.30 | $5.95 | $6.23 | $6.23 | 756,545 |
| 2023-11-13 | $5.43 | $5.74 | $5.36 | $5.73 | $5.73 | 507,336 |
| 2023-11-10 | $5.53 | $5.61 | $5.15 | $5.48 | $5.48 | 765,647 |
| 2023-11-09 | $5.61 | $6.14 | $5.46 | $5.48 | $5.48 | 922,981 |
| 2023-11-08 | $5.80 | $5.82 | $5.27 | $5.42 | $5.42 | 613,234 |
| 2023-11-07 | $5.27 | $5.84 | $5.21 | $5.83 | $5.83 | 629,571 |
| 2023-11-06 | $5.46 | $5.58 | $5.23 | $5.30 | $5.30 | 584,933 |
| 2023-11-03 | $5.17 | $5.58 | $5.17 | $5.47 | $5.47 | 867,676 |
| 2023-11-02 | $5.23 | $5.37 | $5.04 | $5.06 | $5.06 | 540,638 |
| 2023-11-01 | $5.17 | $5.18 | $5.00 | $5.12 | $5.12 | 562,457 |
| 2023-10-31 | $4.99 | $5.32 | $4.83 | $5.15 | $5.15 | 855,763 |
| 2023-10-30 | $4.91 | $5.19 | $4.84 | $5.09 | $5.09 | 679,562 |
| 2023-10-27 | $5.32 | $5.36 | $4.84 | $4.87 | $4.87 | 960,944 |
| 2023-10-26 | $5.11 | $5.32 | $5.01 | $5.28 | $5.28 | 553,115 |
| 2023-10-25 | $5.31 | $5.31 | $4.98 | $5.05 | $5.05 | 503,680 |
| 2023-10-24 | $5.09 | $5.33 | $5.09 | $5.25 | $5.25 | 638,315 |
| 2023-10-23 | $5.35 | $5.35 | $5.03 | $5.04 | $5.04 | 685,313 |
| 2023-10-20 | $5.55 | $5.69 | $5.35 | $5.39 | $5.39 | 533,450 |
| 2023-10-19 | $5.69 | $5.70 | $5.51 | $5.52 | $5.52 | 453,064 |
| 2023-10-18 | $5.99 | $6.00 | $5.64 | $5.69 | $5.69 | 501,535 |
| 2023-10-17 | $5.97 | $6.33 | $5.93 | $6.05 | $6.05 | 793,644 |
| 2023-10-16 | $6.19 | $6.24 | $5.89 | $6.04 | $6.04 | 671,603 |
| 2023-10-13 | $6.17 | $6.30 | $5.92 | $6.18 | $6.18 | 868,235 |
| 2023-10-12 | $6.49 | $6.49 | $6.00 | $6.11 | $6.11 | 1,011,848 |
| 2023-10-11 | $6.81 | $6.91 | $6.26 | $6.48 | $6.48 | 922,729 |
| 2023-10-10 | $6.18 | $6.90 | $6.10 | $6.86 | $6.86 | 839,117 |
| 2023-10-09 | $6.02 | $6.22 | $5.95 | $6.15 | $6.15 | 478,391 |
| 2023-10-06 | $6.13 | $6.34 | $6.00 | $6.19 | $6.19 | 588,860 |
| 2023-10-05 | $5.75 | $6.27 | $5.73 | $6.23 | $6.23 | 707,906 |
| 2023-10-04 | $6.20 | $6.20 | $5.67 | $5.73 | $5.73 | 806,838 |
| 2023-10-03 | $5.87 | $6.30 | $5.79 | $6.25 | $6.25 | 1,421,325 |
| 2023-10-02 | $6.49 | $6.49 | $5.84 | $5.94 | $5.94 | 652,716 |
| 2023-09-29 | $6.58 | $6.70 | $6.25 | $6.38 | $6.38 | 472,227 |
| 2023-09-28 | $6.46 | $6.62 | $6.11 | $6.56 | $6.56 | 561,536 |
| 2023-09-27 | $6.44 | $6.59 | $6.35 | $6.46 | $6.46 | 392,276 |
| 2023-09-26 | $6.31 | $6.79 | $6.31 | $6.38 | $6.38 | 636,208 |
| 2023-09-25 | $6.42 | $6.48 | $6.20 | $6.30 | $6.30 | 1,635,787 |
| 2023-09-22 | $6.95 | $6.98 | $6.36 | $6.45 | $6.45 | 1,023,541 |
| 2023-09-21 | $7.11 | $7.11 | $6.81 | $6.96 | $6.96 | 486,404 |
| 2023-09-20 | $7.27 | $7.45 | $7.05 | $7.06 | $7.06 | 519,670 |
| 2023-09-19 | $7.00 | $7.54 | $6.96 | $7.30 | $7.30 | 931,601 |
| 2023-09-18 | $7.11 | $7.38 | $6.81 | $6.96 | $6.96 | 1,001,293 |
| 2023-09-15 | $7.34 | $7.34 | $6.89 | $7.01 | $7.01 | 4,242,930 |
| 2023-09-14 | $7.11 | $7.29 | $6.94 | $7.29 | $7.29 | 1,135,611 |
| 2023-09-13 | $7.30 | $7.52 | $7.08 | $7.11 | $7.11 | 854,389 |
| 2023-09-12 | $6.87 | $7.28 | $6.84 | $7.21 | $7.21 | 1,188,362 |
| 2023-09-11 | $6.79 | $6.79 | $6.40 | $6.57 | $6.57 | 737,680 |
| 2023-09-08 | $6.96 | $6.97 | $6.67 | $6.81 | $6.81 | 839,543 |
| 2023-09-07 | $6.90 | $7.02 | $6.64 | $6.94 | $6.94 | 1,287,961 |
| 2023-09-06 | $7.43 | $7.55 | $6.85 | $6.94 | $6.94 | 833,342 |
| 2023-09-05 | $7.93 | $7.98 | $7.41 | $7.44 | $7.44 | 1,033,426 |
| 2023-09-01 | $7.61 | $8.01 | $7.57 | $7.96 | $7.96 | 1,206,877 |
| 2023-08-31 | $7.99 | $8.08 | $7.53 | $7.56 | $7.56 | 1,122,957 |
| 2023-08-30 | $8.03 | $8.12 | $7.85 | $7.97 | $7.97 | 493,104 |
| 2023-08-29 | $8.22 | $8.23 | $7.94 | $7.99 | $7.99 | 460,552 |
| 2023-08-28 | $8.04 | $8.25 | $7.89 | $8.24 | $8.24 | 457,662 |
| 2023-08-25 | $7.98 | $8.14 | $7.90 | $8.00 | $8.00 | 666,349 |
| 2023-08-24 | $8.04 | $8.21 | $7.71 | $7.93 | $7.93 | 818,876 |
| 2023-08-23 | $8.19 | $8.38 | $8.05 | $8.11 | $8.11 | 430,094 |
| 2023-08-22 | $8.22 | $8.25 | $7.90 | $8.15 | $8.15 | 424,730 |
| 2023-08-21 | $8.24 | $8.31 | $7.91 | $8.20 | $8.20 | 526,631 |
| 2023-08-18 | $8.15 | $8.43 | $8.07 | $8.24 | $8.24 | 493,843 |
| 2023-08-17 | $8.41 | $8.47 | $8.20 | $8.25 | $8.25 | 560,642 |
| 2023-08-16 | $8.59 | $8.72 | $8.21 | $8.39 | $8.39 | 588,540 |
| 2023-08-15 | $8.76 | $8.77 | $8.42 | $8.68 | $8.68 | 662,118 |
| 2023-08-14 | $8.82 | $8.87 | $8.35 | $8.77 | $8.77 | 632,729 |
| 2023-08-11 | $8.89 | $9.17 | $8.73 | $8.87 | $8.87 | 483,761 |
| 2023-08-10 | $9.34 | $9.34 | $8.81 | $8.96 | $8.96 | 633,726 |
| 2023-08-09 | $9.49 | $9.84 | $8.88 | $9.35 | $9.35 | 976,639 |
| 2023-08-08 | $8.80 | $9.24 | $8.77 | $8.93 | $8.93 | 803,898 |
| 2023-08-07 | $9.48 | $9.48 | $8.75 | $8.82 | $8.82 | 757,655 |
| 2023-08-04 | $9.36 | $9.50 | $9.22 | $9.28 | $9.28 | 481,199 |
| 2023-08-03 | $9.29 | $9.50 | $9.18 | $9.36 | $9.36 | 545,804 |
| 2023-08-02 | $9.40 | $9.48 | $9.19 | $9.30 | $9.30 | 603,802 |
| 2023-08-01 | $9.48 | $9.54 | $9.28 | $9.52 | $9.52 | 637,648 |
| 2023-07-31 | $9.31 | $9.57 | $9.21 | $9.51 | $9.51 | 565,949 |
| 2023-07-28 | $9.22 | $9.47 | $9.11 | $9.30 | $9.30 | 650,068 |
| 2023-07-27 | $9.37 | $9.37 | $9.01 | $9.10 | $9.10 | 645,012 |
| 2023-07-26 | $9.16 | $9.33 | $8.86 | $9.31 | $9.31 | 1,536,119 |
| 2023-07-25 | $9.75 | $9.79 | $9.13 | $9.16 | $9.16 | 669,097 |
| 2023-07-24 | $10.01 | $10.06 | $9.62 | $9.75 | $9.75 | 622,545 |
| 2023-07-21 | $10.16 | $10.26 | $9.97 | $10.03 | $10.03 | 427,903 |
| 2023-07-20 | $10.27 | $10.36 | $10.05 | $10.09 | $10.09 | 637,487 |
| 2023-07-19 | $10.77 | $10.79 | $10.22 | $10.26 | $10.26 | 568,962 |
| 2023-07-18 | $10.74 | $10.98 | $10.67 | $10.74 | $10.74 | 396,907 |
| 2023-07-17 | $10.88 | $11.08 | $10.77 | $10.79 | $10.79 | 479,456 |
| 2023-07-14 | $11.11 | $11.14 | $10.73 | $10.83 | $10.83 | 350,635 |
| 2023-07-13 | $11.26 | $11.33 | $11.06 | $11.08 | $11.08 | 352,976 |
| 2023-07-12 | $11.48 | $11.48 | $11.11 | $11.22 | $11.22 | 458,003 |
| 2023-07-11 | $11.27 | $11.31 | $11.04 | $11.21 | $11.21 | 478,172 |
| 2023-07-10 | $11.05 | $11.35 | $10.98 | $11.25 | $11.25 | 854,853 |
| 2023-07-07 | $10.83 | $11.05 | $10.77 | $11.04 | $11.04 | 398,581 |
| 2023-07-06 | $10.96 | $10.96 | $10.64 | $10.78 | $10.78 | 590,933 |
| 2023-07-05 | $11.35 | $11.49 | $10.88 | $11.02 | $11.02 | 583,735 |
| 2023-07-03 | $11.08 | $11.40 | $11.01 | $11.35 | $11.35 | 380,760 |
| 2023-06-30 | $11.23 | $11.33 | $11.02 | $11.09 | $11.09 | 879,150 |
| 2023-06-29 | $11.30 | $11.40 | $11.05 | $11.09 | $11.09 | 1,026,577 |
| 2023-06-28 | $11.30 | $11.60 | $11.11 | $11.27 | $11.27 | 1,722,852 |
| 2023-06-27 | $11.37 | $11.40 | $11.13 | $11.21 | $11.21 | 1,154,153 |
| 2023-06-26 | $11.34 | $11.53 | $11.26 | $11.31 | $11.31 | 815,703 |
| 2023-06-23 | $11.60 | $11.68 | $11.37 | $11.40 | $11.40 | 1,397,849 |
| 2023-06-22 | $11.77 | $12.07 | $11.49 | $11.66 | $11.66 | 769,229 |
| 2023-06-21 | $11.40 | $11.90 | $11.22 | $11.80 | $11.80 | 803,246 |
| 2023-06-20 | $12.00 | $12.12 | $10.83 | $11.61 | $11.61 | 1,855,770 |
| 2023-06-16 | $12.69 | $12.69 | $11.70 | $12.12 | $12.12 | 7,069,743 |
| 2023-06-15 | $12.19 | $12.71 | $12.15 | $12.48 | $12.48 | 4,369,357 |
| 2023-06-14 | $12.22 | $12.42 | $11.92 | $12.19 | $12.19 | 925,667 |
| 2023-06-13 | $11.73 | $12.41 | $11.59 | $12.17 | $12.17 | 957,277 |
| 2023-06-12 | $11.88 | $12.19 | $11.58 | $11.70 | $11.70 | 917,093 |
| 2023-06-09 | $11.98 | $11.99 | $11.63 | $11.76 | $11.76 | 527,932 |
| 2023-06-08 | $11.79 | $11.96 | $11.56 | $11.89 | $11.89 | 1,571,836 |
| 2023-06-07 | $11.55 | $12.00 | $11.48 | $11.86 | $11.86 | 1,504,420 |
| 2023-06-06 | $11.28 | $11.58 | $11.01 | $11.55 | $11.55 | 1,005,373 |
| 2023-06-05 | $11.20 | $11.35 | $10.91 | $11.26 | $11.26 | 639,717 |
| 2023-06-02 | $11.06 | $11.17 | $10.77 | $11.15 | $11.15 | 658,163 |
| 2023-06-01 | $10.64 | $11.13 | $10.52 | $10.87 | $10.87 | 567,476 |
| 2023-05-31 | $10.76 | $11.31 | $10.37 | $10.62 | $10.62 | 1,188,548 |
| 2023-05-30 | $10.89 | $11.12 | $10.48 | $10.75 | $10.75 | 569,286 |
| 2023-05-26 | $10.96 | $11.10 | $10.71 | $10.90 | $10.90 | 509,952 |
| 2023-05-25 | $11.26 | $11.28 | $10.79 | $10.93 | $10.93 | 611,371 |
| 2023-05-24 | $11.57 | $11.61 | $11.18 | $11.31 | $11.31 | 674,336 |
| 2023-05-23 | $12.17 | $12.53 | $11.68 | $11.70 | $11.70 | 1,058,476 |
| 2023-05-22 | $11.43 | $12.21 | $11.42 | $12.08 | $12.08 | 2,367,043 |
| 2023-05-19 | $10.92 | $11.07 | $10.73 | $10.82 | $10.82 | 471,829 |
| 2023-05-18 | $10.90 | $11.03 | $10.38 | $10.69 | $10.69 | 656,194 |
| 2023-05-17 | $11.77 | $11.77 | $10.67 | $11.01 | $11.01 | 1,452,990 |
| 2023-05-16 | $11.05 | $11.24 | $10.72 | $10.95 | $10.95 | 657,121 |
| 2023-05-15 | $11.22 | $11.71 | $11.22 | $11.25 | $11.25 | 637,523 |
| 2023-05-12 | $11.29 | $11.33 | $10.81 | $11.09 | $11.09 | 850,907 |
| 2023-05-11 | $11.51 | $11.71 | $11.01 | $11.19 | $11.19 | 1,025,337 |
| 2023-05-10 | $11.99 | $11.99 | $10.44 | $11.56 | $11.56 | 1,031,939 |
| 2023-05-09 | $11.06 | $11.69 | $11.00 | $11.53 | $11.53 | 2,038,566 |
| 2023-05-08 | $11.53 | $11.61 | $11.02 | $11.12 | $11.12 | 1,191,759 |
| 2023-05-05 | $11.39 | $11.98 | $11.31 | $11.58 | $11.58 | 1,294,088 |
| 2023-05-04 | $11.45 | $11.46 | $10.82 | $11.20 | $11.20 | 1,687,154 |
| 2023-05-03 | $11.24 | $12.02 | $10.96 | $11.56 | $11.56 | 2,454,268 |
| 2023-05-02 | $12.29 | $12.34 | $10.85 | $11.15 | $11.15 | 2,497,003 |
| 2023-05-01 | $12.27 | $12.90 | $12.18 | $12.31 | $12.31 | 1,985,865 |
| 2023-04-28 | $13.38 | $13.50 | $11.46 | $12.40 | $12.40 | 5,237,217 |
| 2023-04-27 | $17.48 | $17.55 | $13.35 | $14.55 | $14.55 | 2,978,702 |
| 2023-04-26 | $16.87 | $17.43 | $16.52 | $17.34 | $17.34 | 1,191,482 |
| 2023-04-25 | $16.85 | $17.00 | $16.63 | $16.83 | $16.83 | 1,051,143 |
| 2023-04-24 | $16.40 | $17.00 | $16.25 | $16.86 | $16.86 | 864,218 |
| 2023-04-21 | $15.73 | $16.47 | $15.52 | $16.32 | $16.32 | 696,487 |
| 2023-04-20 | $16.12 | $16.25 | $15.70 | $15.75 | $15.75 | 555,304 |
| 2023-04-19 | $16.11 | $16.40 | $15.76 | $16.17 | $16.17 | 627,926 |
| 2023-04-18 | $16.26 | $16.32 | $15.71 | $16.12 | $16.12 | 1,203,405 |
| 2023-04-17 | $15.11 | $16.38 | $15.11 | $16.19 | $16.19 | 1,422,463 |
| 2023-04-14 | $15.26 | $15.33 | $14.72 | $14.98 | $14.98 | 1,078,658 |
| 2023-04-13 | $14.19 | $15.37 | $14.06 | $15.26 | $15.26 | 1,712,148 |
| 2023-04-12 | $14.18 | $14.30 | $13.88 | $13.99 | $13.99 | 1,133,748 |
| 2023-04-11 | $13.56 | $14.11 | $13.56 | $14.06 | $14.06 | 1,452,568 |
| 2023-04-10 | $13.35 | $13.58 | $13.14 | $13.50 | $13.50 | 1,042,773 |
| 2023-04-06 | $13.47 | $13.67 | $13.22 | $13.45 | $13.45 | 1,403,771 |
| 2023-04-05 | $14.04 | $14.24 | $13.35 | $13.55 | $13.55 | 1,858,785 |
| 2023-04-04 | $15.40 | $15.40 | $14.08 | $14.25 | $14.25 | 1,555,131 |
| 2023-04-03 | $15.43 | $16.35 | $15.13 | $15.38 | $15.38 | 1,542,721 |
| 2023-03-31 | $15.75 | $16.21 | $15.07 | $15.35 | $15.35 | 3,506,356 |
| 2023-03-30 | $14.84 | $17.92 | $14.28 | $16.80 | $16.80 | 6,373,987 |
| 2023-03-29 | $20.40 | $20.80 | $19.91 | $20.20 | $20.20 | 702,926 |
| 2023-03-28 | $19.72 | $20.28 | $19.68 | $20.09 | $20.09 | 471,360 |
| 2023-03-27 | $20.05 | $20.43 | $19.71 | $19.78 | $19.78 | 519,378 |
| 2023-03-24 | $19.82 | $20.18 | $19.38 | $20.03 | $20.03 | 934,140 |
| 2023-03-23 | $19.75 | $20.19 | $19.48 | $19.93 | $19.93 | 652,164 |
| 2023-03-22 | $20.61 | $21.03 | $19.52 | $19.56 | $19.56 | 803,020 |
| 2023-03-21 | $20.25 | $21.12 | $19.94 | $20.65 | $20.65 | 560,761 |
| 2023-03-20 | $20.40 | $20.93 | $19.97 | $20.07 | $20.07 | 996,755 |
| 2023-03-17 | $20.70 | $20.72 | $19.87 | $20.51 | $20.51 | 4,164,703 |
| 2023-03-16 | $21.08 | $21.14 | $20.52 | $20.74 | $20.74 | 512,121 |
| 2023-03-15 | $21.43 | $22.08 | $20.94 | $21.18 | $21.18 | 649,728 |
| 2023-03-14 | $21.71 | $22.46 | $21.16 | $21.79 | $21.79 | 947,842 |
| 2023-03-13 | $20.36 | $21.77 | $20.29 | $21.38 | $21.38 | 712,119 |
| 2023-03-10 | $20.82 | $20.82 | $19.74 | $20.53 | $20.53 | 1,292,881 |
| 2023-03-09 | $22.22 | $22.33 | $20.78 | $20.94 | $20.94 | 851,470 |
| 2023-03-08 | $22.54 | $22.82 | $22.07 | $22.25 | $22.25 | 527,738 |
| 2023-03-07 | $22.35 | $23.22 | $22.01 | $22.65 | $22.65 | 1,112,151 |
| 2023-03-06 | $24.66 | $24.66 | $22.02 | $22.35 | $22.35 | 1,121,669 |
| 2023-03-03 | $23.75 | $24.84 | $23.14 | $24.66 | $24.66 | 853,160 |
| 2023-03-02 | $24.02 | $24.25 | $22.23 | $23.75 | $23.75 | 1,029,234 |
| 2023-03-01 | $23.69 | $25.38 | $22.81 | $24.34 | $24.34 | 1,000,257 |
| 2023-02-28 | $23.06 | $24.08 | $23.04 | $23.70 | $23.70 | 1,319,940 |
| 2023-02-27 | $22.96 | $23.47 | $22.80 | $23.06 | $23.06 | 803,371 |
| 2023-02-24 | $23.25 | $23.32 | $22.60 | $22.77 | $22.77 | 633,485 |
| 2023-02-23 | $24.00 | $24.48 | $23.40 | $23.61 | $23.61 | 539,110 |
| 2023-02-22 | $23.30 | $23.92 | $23.24 | $23.90 | $23.90 | 794,590 |
| 2023-02-21 | $25.24 | $25.32 | $23.07 | $23.19 | $23.19 | 831,329 |
| 2023-02-17 | $24.17 | $25.74 | $23.82 | $25.65 | $25.65 | 765,405 |
| 2023-02-16 | $24.46 | $24.79 | $24.04 | $24.13 | $24.13 | 1,052,812 |
| 2023-02-15 | $23.42 | $24.79 | $23.34 | $24.70 | $24.70 | 534,654 |
| 2023-02-14 | $23.44 | $24.34 | $23.11 | $23.64 | $23.64 | 756,187 |
| 2023-02-13 | $22.62 | $23.66 | $22.18 | $23.56 | $23.56 | 783,035 |
| 2023-02-10 | $23.52 | $23.75 | $22.72 | $22.73 | $22.73 | 616,338 |
| 2023-02-09 | $24.86 | $24.94 | $23.28 | $23.52 | $23.52 | 811,049 |
| 2023-02-08 | $25.50 | $25.65 | $24.62 | $24.65 | $24.65 | 760,860 |
| 2023-02-07 | $24.38 | $25.52 | $23.74 | $25.50 | $25.50 | 666,965 |
| 2023-02-06 | $24.15 | $24.91 | $23.97 | $24.30 | $24.30 | 554,369 |
| 2023-02-03 | $23.82 | $24.70 | $23.82 | $24.17 | $24.17 | 505,987 |
| 2023-02-02 | $23.68 | $24.70 | $23.55 | $24.24 | $24.24 | 775,855 |
| 2023-02-01 | $23.72 | $24.32 | $23.17 | $23.93 | $23.93 | 984,613 |
| 2023-01-31 | $22.90 | $24.12 | $22.55 | $23.70 | $23.70 | 906,556 |
| 2023-01-30 | $23.05 | $23.15 | $22.32 | $22.77 | $22.77 | 612,447 |
| 2023-01-27 | $22.34 | $23.97 | $22.20 | $23.47 | $23.47 | 810,882 |
| 2023-01-26 | $23.16 | $23.18 | $22.02 | $22.46 | $22.46 | 582,305 |
| 2023-01-25 | $22.98 | $23.25 | $21.75 | $22.84 | $22.84 | 711,338 |
| 2023-01-24 | $21.98 | $23.45 | $21.50 | $23.29 | $23.29 | 634,315 |
| 2023-01-23 | $22.48 | $22.68 | $21.93 | $22.12 | $22.12 | 603,478 |
| 2023-01-20 | $21.72 | $22.57 | $21.10 | $22.47 | $22.47 | 666,590 |
| 2023-01-19 | $21.88 | $21.88 | $21.08 | $21.42 | $21.42 | 385,338 |
| 2023-01-18 | $22.08 | $22.88 | $21.35 | $21.73 | $21.73 | 998,741 |
| 2023-01-17 | $22.60 | $22.60 | $21.53 | $22.00 | $22.00 | 777,547 |
| 2023-01-13 | $21.73 | $22.93 | $21.48 | $22.65 | $22.65 | 936,016 |
| 2023-01-12 | $20.20 | $22.30 | $20.01 | $22.02 | $22.02 | 863,427 |
| 2023-01-11 | $18.78 | $20.18 | $18.39 | $20.11 | $20.11 | 924,393 |
| 2023-01-10 | $18.48 | $18.95 | $17.85 | $18.78 | $18.78 | 1,090,686 |
| 2023-01-09 | $19.83 | $19.90 | $18.57 | $18.63 | $18.63 | 1,043,737 |
| 2023-01-06 | $19.62 | $20.62 | $19.05 | $19.83 | $19.83 | 605,860 |
| 2023-01-05 | $19.68 | $20.23 | $19.33 | $19.40 | $19.40 | 896,854 |
| 2023-01-04 | $20.17 | $20.46 | $19.51 | $19.70 | $19.70 | 859,508 |
| 2023-01-03 | $22.52 | $22.95 | $20.14 | $20.25 | $20.25 | 1,110,371 |
| 2022-12-30 | $22.62 | $23.29 | $21.31 | $22.19 | $22.19 | 1,268,391 |
| 2022-12-29 | $19.94 | $22.82 | $19.94 | $22.66 | $22.66 | 1,534,089 |
| 2022-12-28 | $20.70 | $21.00 | $19.40 | $20.01 | $20.01 | 1,518,003 |
| 2022-12-27 | $20.96 | $21.49 | $20.46 | $20.53 | $20.53 | 898,558 |
| 2022-12-23 | $21.00 | $21.20 | $19.70 | $20.90 | $20.90 | 1,508,666 |
| 2022-12-22 | $20.19 | $21.88 | $20.00 | $21.43 | $21.43 | 1,726,389 |
| 2022-12-21 | $19.42 | $21.44 | $19.25 | $20.34 | $20.34 | 1,853,164 |
| 2022-12-20 | $18.29 | $19.60 | $18.15 | $19.35 | $19.35 | 1,934,550 |
| 2022-12-19 | $18.41 | $19.11 | $17.64 | $18.27 | $18.27 | 2,245,641 |
| 2022-12-16 | $17.82 | $19.90 | $17.10 | $18.42 | $18.42 | 13,907,866 |
| 2022-12-15 | $16.52 | $20.48 | $16.24 | $18.15 | $18.15 | 14,654,472 |
| 2022-12-14 | $15.12 | $21.23 | $13.88 | $17.05 | $17.05 | 43,747,974 |
| 2022-12-13 | $11.75 | $11.99 | $10.77 | $10.98 | $10.98 | 573,183 |
| 2022-12-12 | $10.98 | $11.66 | $10.67 | $11.50 | $11.50 | 617,772 |
| 2022-12-09 | $11.18 | $11.34 | $10.64 | $10.91 | $10.91 | 645,368 |
| 2022-12-08 | $10.53 | $11.39 | $10.18 | $11.34 | $11.34 | 658,088 |
| 2022-12-07 | $9.95 | $10.72 | $9.83 | $10.44 | $10.44 | 646,510 |
| 2022-12-06 | $11.21 | $11.34 | $9.89 | $10.06 | $10.06 | 1,039,096 |
| 2022-12-05 | $11.47 | $11.75 | $11.03 | $11.18 | $11.18 | 763,238 |
| 2022-12-02 | $11.14 | $11.69 | $10.89 | $11.63 | $11.63 | 857,037 |
| 2022-12-01 | $11.65 | $11.65 | $10.90 | $11.11 | $11.11 | 799,094 |
| 2022-11-30 | $11.60 | $11.96 | $11.28 | $11.64 | $11.64 | 873,840 |
| 2022-11-29 | $12.06 | $12.35 | $11.32 | $11.55 | $11.55 | 594,610 |
| 2022-11-28 | $12.50 | $12.66 | $11.99 | $12.10 | $12.10 | 477,192 |
| 2022-11-25 | $12.22 | $12.65 | $12.00 | $12.53 | $12.53 | 393,805 |
| 2022-11-23 | $11.91 | $12.39 | $11.61 | $12.14 | $12.14 | 955,396 |
| 2022-11-22 | $12.39 | $12.39 | $11.59 | $11.96 | $11.96 | 530,468 |
| 2022-11-21 | $12.21 | $12.73 | $12.04 | $12.49 | $12.49 | 792,986 |
| 2022-11-18 | $12.47 | $12.65 | $11.90 | $12.13 | $12.13 | 992,805 |
| 2022-11-17 | $12.82 | $12.82 | $12.00 | $12.15 | $12.15 | 566,818 |
| 2022-11-16 | $14.22 | $14.29 | $12.61 | $12.68 | $12.68 | 532,837 |
| 2022-11-15 | $15.29 | $15.29 | $14.10 | $14.30 | $14.30 | 546,789 |
| 2022-11-14 | $14.78 | $15.47 | $14.70 | $14.81 | $14.81 | 342,727 |
| 2022-11-11 | $14.39 | $15.11 | $14.19 | $14.84 | $14.84 | 442,092 |
| 2022-11-10 | $14.42 | $15.30 | $14.04 | $14.31 | $14.31 | 641,631 |
| 2022-11-09 | $16.85 | $16.85 | $13.74 | $14.00 | $14.00 | 838,079 |
| 2022-11-08 | $13.46 | $13.83 | $13.02 | $13.60 | $13.60 | 303,235 |
| 2022-11-07 | $13.78 | $13.80 | $13.19 | $13.25 | $13.25 | 187,859 |
| 2022-11-04 | $14.21 | $14.21 | $13.14 | $13.56 | $13.56 | 261,566 |
| 2022-11-03 | $14.00 | $14.33 | $13.82 | $14.00 | $14.00 | 252,894 |
| 2022-11-02 | $14.15 | $14.75 | $13.75 | $14.18 | $14.18 | 545,399 |
| 2022-11-01 | $14.43 | $14.60 | $13.92 | $14.17 | $14.17 | 455,526 |
| 2022-10-31 | $14.45 | $14.59 | $14.02 | $14.28 | $14.28 | 485,705 |
| 2022-10-28 | $14.25 | $14.55 | $13.90 | $14.54 | $14.54 | 965,437 |
| 2022-10-27 | $14.56 | $14.57 | $14.06 | $14.15 | $14.15 | 212,138 |
| 2022-10-26 | $14.25 | $15.08 | $14.25 | $14.52 | $14.52 | 454,981 |
| 2022-10-25 | $14.19 | $14.59 | $13.83 | $14.09 | $14.09 | 2,486,576 |
| 2022-10-24 | $14.38 | $14.38 | $13.60 | $14.04 | $14.04 | 1,163,572 |
| 2022-10-21 | $14.61 | $14.66 | $14.00 | $14.23 | $14.23 | 411,306 |
| 2022-10-20 | $15.22 | $15.28 | $14.38 | $14.45 | $14.45 | 460,315 |
| 2022-10-19 | $15.81 | $16.16 | $15.11 | $15.21 | $15.21 | 365,700 |
| 2022-10-18 | $17.02 | $17.24 | $15.82 | $15.99 | $15.99 | 296,016 |
| 2022-10-17 | $16.63 | $16.99 | $16.42 | $16.72 | $16.72 | 226,231 |
| 2022-10-14 | $16.71 | $17.14 | $16.29 | $16.41 | $16.41 | 186,482 |
| 2022-10-13 | $16.10 | $16.89 | $15.79 | $16.53 | $16.53 | 210,785 |
| 2022-10-12 | $16.18 | $16.52 | $15.66 | $16.43 | $16.43 | 209,316 |
| 2022-10-11 | $16.00 | $16.60 | $15.85 | $16.15 | $16.15 | 410,845 |
| 2022-10-10 | $16.33 | $16.37 | $15.66 | $16.04 | $16.04 | 264,627 |
| 2022-10-07 | $16.41 | $16.63 | $16.12 | $16.38 | $16.38 | 329,540 |
| 2022-10-06 | $15.90 | $16.65 | $15.76 | $16.46 | $16.46 | 335,257 |
| 2022-10-05 | $15.97 | $16.33 | $14.82 | $15.93 | $15.93 | 604,102 |
| 2022-10-04 | $15.86 | $16.77 | $15.86 | $16.33 | $16.33 | 574,337 |
| 2022-10-03 | $16.61 | $16.61 | $14.92 | $15.61 | $15.61 | 606,056 |
| 2022-09-30 | $16.90 | $17.80 | $16.25 | $16.33 | $16.33 | 642,113 |
| 2022-09-29 | $15.86 | $16.94 | $15.56 | $16.72 | $16.72 | 696,203 |
| 2022-09-28 | $16.94 | $17.63 | $15.82 | $16.11 | $16.11 | 808,172 |
| 2022-09-27 | $15.18 | $16.90 | $13.62 | $16.70 | $16.70 | 3,767,372 |
| 2022-09-26 | $18.54 | $19.22 | $18.29 | $18.75 | $18.75 | 394,961 |
| 2022-09-23 | $19.88 | $19.92 | $18.20 | $18.54 | $18.54 | 352,960 |
| 2022-09-22 | $20.20 | $20.56 | $19.86 | $20.03 | $20.03 | 362,386 |
| 2022-09-21 | $21.21 | $21.24 | $20.29 | $20.34 | $20.34 | 405,227 |
| 2022-09-20 | $20.35 | $21.39 | $20.30 | $21.21 | $21.21 | 167,562 |
| 2022-09-19 | $20.55 | $20.79 | $20.39 | $20.66 | $20.66 | 278,404 |
| 2022-09-16 | $20.87 | $21.12 | $20.13 | $20.83 | $20.83 | 928,417 |
| 2022-09-15 | $19.55 | $21.27 | $19.55 | $21.20 | $21.20 | 279,679 |
| 2022-09-14 | $19.99 | $20.94 | $19.36 | $19.77 | $19.77 | 1,245,318 |
| 2022-09-13 | $20.58 | $20.88 | $19.57 | $19.81 | $19.81 | 272,150 |
| 2022-09-12 | $20.83 | $21.29 | $20.30 | $21.24 | $21.24 | 171,496 |
| 2022-09-09 | $22.66 | $22.75 | $20.78 | $20.87 | $20.87 | 197,916 |
| 2022-09-08 | $22.29 | $23.29 | $22.01 | $22.60 | $22.60 | 211,572 |
| 2022-09-07 | $20.49 | $22.46 | $20.43 | $22.43 | $22.43 | 246,521 |
| 2022-09-06 | $21.23 | $21.78 | $20.15 | $20.39 | $20.39 | 245,561 |
| 2022-09-02 | $21.53 | $22.28 | $21.03 | $21.26 | $21.26 | 264,682 |
| 2022-09-01 | $19.49 | $21.26 | $18.77 | $21.18 | $21.18 | 258,965 |
| 2022-08-31 | $19.39 | $19.92 | $19.00 | $19.62 | $19.62 | 306,591 |
| 2022-08-30 | $21.84 | $22.54 | $18.46 | $19.13 | $19.13 | 442,772 |
| 2022-08-29 | $21.40 | $22.47 | $21.40 | $21.75 | $21.75 | 207,459 |
| 2022-08-26 | $23.57 | $23.57 | $21.46 | $21.94 | $21.94 | 389,940 |
| 2022-08-25 | $23.37 | $23.56 | $22.90 | $23.43 | $23.43 | 267,617 |
| 2022-08-24 | $22.09 | $23.12 | $21.88 | $23.02 | $23.02 | 280,638 |
| 2022-08-23 | $20.74 | $22.25 | $20.55 | $21.98 | $21.98 | 249,643 |
| 2022-08-22 | $20.71 | $21.14 | $20.40 | $20.63 | $20.63 | 256,504 |
| 2022-08-19 | $20.98 | $21.31 | $20.50 | $20.94 | $20.94 | 149,318 |
| 2022-08-18 | $20.83 | $21.45 | $20.24 | $21.41 | $21.41 | 162,626 |
| 2022-08-17 | $21.58 | $21.89 | $20.91 | $21.05 | $21.05 | 183,760 |
| 2022-08-16 | $22.30 | $22.47 | $21.38 | $21.89 | $21.89 | 172,646 |
| 2022-08-15 | $21.72 | $22.52 | $21.53 | $22.21 | $22.21 | 275,809 |
| 2022-08-12 | $19.33 | $22.00 | $19.26 | $21.95 | $21.95 | 411,389 |
| 2022-08-11 | $19.60 | $20.15 | $18.62 | $19.02 | $19.02 | 204,101 |
| 2022-08-10 | $18.64 | $20.37 | $18.64 | $19.57 | $19.57 | 338,058 |
| 2022-08-09 | $19.21 | $19.56 | $18.56 | $19.32 | $19.32 | 298,106 |
| 2022-08-08 | $19.74 | $20.26 | $18.94 | $19.54 | $19.54 | 243,372 |
| 2022-08-05 | $18.03 | $19.04 | $17.96 | $18.99 | $18.99 | 1,257,830 |
| 2022-08-04 | $17.55 | $18.43 | $17.52 | $18.38 | $18.38 | 186,926 |
| 2022-08-03 | $16.97 | $17.94 | $16.97 | $17.45 | $17.45 | 196,010 |
| 2022-08-02 | $15.53 | $16.67 | $15.26 | $16.55 | $16.55 | 146,882 |
| 2022-08-01 | $16.02 | $16.58 | $15.51 | $15.62 | $15.62 | 163,116 |
| 2022-07-29 | $16.42 | $16.42 | $15.83 | $16.29 | $16.29 | 162,319 |
| 2022-07-28 | $17.03 | $17.03 | $16.05 | $16.58 | $16.58 | 159,823 |
| 2022-07-27 | $17.24 | $17.24 | $16.42 | $16.91 | $16.91 | 195,084 |
| 2022-07-26 | $16.78 | $17.51 | $16.42 | $17.05 | $17.05 | 209,909 |
| 2022-07-25 | $16.52 | $17.02 | $16.38 | $16.79 | $16.79 | 149,390 |
| 2022-07-22 | $18.21 | $18.55 | $16.48 | $16.56 | $16.56 | 370,948 |
| 2022-07-21 | $18.57 | $18.99 | $17.96 | $18.21 | $18.21 | 326,399 |
| 2022-07-20 | $18.68 | $19.35 | $17.91 | $18.65 | $18.65 | 370,123 |
| 2022-07-19 | $17.01 | $18.31 | $16.78 | $17.76 | $17.76 | 238,852 |
| 2022-07-18 | $17.56 | $17.94 | $16.49 | $16.65 | $16.65 | 146,999 |
| 2022-07-15 | $17.52 | $17.62 | $16.85 | $17.53 | $17.53 | 189,163 |
| 2022-07-14 | $17.86 | $18.21 | $17.09 | $17.13 | $17.13 | 172,495 |
| 2022-07-13 | $17.08 | $18.25 | $16.52 | $18.09 | $18.09 | 185,904 |
| 2022-07-12 | $17.21 | $17.81 | $16.51 | $17.58 | $17.58 | 338,376 |
| 2022-07-11 | $16.82 | $16.98 | $16.30 | $16.33 | $16.33 | 202,404 |
| 2022-07-08 | $17.27 | $17.79 | $17.01 | $17.07 | $17.07 | 221,391 |
| 2022-07-07 | $16.88 | $18.00 | $16.88 | $17.44 | $17.44 | 236,148 |
| 2022-07-06 | $17.12 | $18.36 | $16.78 | $16.85 | $16.85 | 223,113 |
| 2022-07-05 | $15.05 | $17.20 | $15.05 | $17.09 | $17.09 | 482,739 |
| 2022-07-01 | $14.64 | $15.56 | $14.50 | $15.46 | $15.46 | 183,534 |
| 2022-06-30 | $13.99 | $14.91 | $13.73 | $14.53 | $14.53 | 385,833 |
| 2022-06-29 | $14.03 | $14.75 | $13.87 | $14.30 | $14.30 | 783,112 |
| 2022-06-28 | $14.59 | $14.61 | $13.90 | $14.15 | $14.15 | 175,550 |
| 2022-06-27 | $14.22 | $14.79 | $13.95 | $14.55 | $14.55 | 164,037 |
| 2022-06-24 | $15.45 | $15.79 | $14.17 | $14.22 | $14.22 | 1,768,940 |
| 2022-06-23 | $15.21 | $15.31 | $14.57 | $15.27 | $15.27 | 321,747 |
| 2022-06-22 | $13.40 | $15.59 | $13.40 | $15.16 | $15.16 | 489,078 |
| 2022-06-21 | $13.06 | $14.05 | $13.06 | $13.69 | $13.69 | 2,682,226 |
| 2022-06-17 | $11.96 | $13.29 | $11.96 | $12.84 | $12.84 | 739,483 |
| 2022-06-16 | $11.54 | $11.97 | $10.89 | $11.91 | $11.91 | 364,564 |
| 2022-06-15 | $12.03 | $12.55 | $11.85 | $12.03 | $12.03 | 518,290 |
| 2022-06-14 | $12.21 | $12.43 | $11.54 | $11.81 | $11.81 | 258,876 |
| 2022-06-13 | $12.40 | $12.47 | $11.53 | $12.05 | $12.05 | 240,781 |
| 2022-06-10 | $13.29 | $13.53 | $12.30 | $12.69 | $12.69 | 248,685 |
| 2022-06-09 | $13.53 | $13.97 | $13.12 | $13.69 | $13.69 | 294,827 |
| 2022-06-08 | $13.44 | $14.17 | $13.44 | $13.66 | $13.66 | 154,917 |
| 2022-06-07 | $12.45 | $13.67 | $12.45 | $13.61 | $13.61 | 212,212 |
| 2022-06-06 | $13.43 | $13.59 | $12.48 | $12.65 | $12.65 | 218,303 |
| 2022-06-03 | $12.60 | $13.26 | $12.60 | $13.11 | $13.11 | 191,512 |
| 2022-06-02 | $12.54 | $12.80 | $12.41 | $12.77 | $12.77 | 206,022 |
| 2022-06-01 | $14.11 | $14.30 | $12.41 | $12.52 | $12.52 | 352,589 |
| 2022-05-31 | $14.65 | $14.82 | $13.21 | $13.93 | $13.93 | 522,848 |
| 2022-05-27 | $13.43 | $14.71 | $12.93 | $14.63 | $14.63 | 372,672 |
| 2022-05-26 | $12.76 | $14.82 | $12.76 | $13.41 | $13.41 | 1,270,087 |
| 2022-05-25 | $12.61 | $13.06 | $12.43 | $12.75 | $12.75 | 121,379 |
| 2022-05-24 | $12.93 | $13.10 | $12.16 | $12.63 | $12.63 | 231,421 |
| 2022-05-23 | $13.03 | $13.58 | $12.74 | $13.24 | $13.24 | 125,473 |
| 2022-05-20 | $13.01 | $13.20 | $12.16 | $12.95 | $12.95 | 178,979 |
| 2022-05-19 | $12.86 | $13.25 | $12.27 | $12.65 | $12.65 | 195,420 |
| 2022-05-18 | $14.33 | $14.59 | $12.63 | $12.87 | $12.87 | 296,688 |
| 2022-05-17 | $14.08 | $15.12 | $13.89 | $14.94 | $14.94 | 292,377 |
| 2022-05-16 | $12.91 | $14.06 | $12.61 | $13.60 | $13.60 | 267,575 |
| 2022-05-13 | $12.61 | $13.35 | $12.61 | $12.95 | $12.95 | 317,893 |
| 2022-05-12 | $11.02 | $12.55 | $11.02 | $12.30 | $12.30 | 370,769 |
| 2022-05-11 | $12.48 | $13.42 | $11.08 | $11.18 | $11.18 | 405,646 |
| 2022-05-10 | $13.05 | $13.24 | $12.04 | $12.20 | $12.20 | 417,346 |
| 2022-05-09 | $13.23 | $13.65 | $12.27 | $12.34 | $12.34 | 328,115 |
| 2022-05-06 | $13.98 | $14.17 | $13.35 | $13.58 | $13.58 | 267,887 |
| 2022-05-05 | $15.10 | $15.69 | $14.04 | $14.29 | $14.29 | 237,458 |
| 2022-05-04 | $15.13 | $15.50 | $14.26 | $15.44 | $15.44 | 153,874 |
| 2022-05-03 | $15.07 | $15.35 | $14.59 | $15.03 | $15.03 | 116,874 |
| 2022-05-02 | $14.23 | $15.14 | $14.23 | $15.10 | $15.10 | 223,090 |
| 2022-04-29 | $14.45 | $14.99 | $14.17 | $14.30 | $14.30 | 242,685 |
| 2022-04-28 | $14.80 | $14.80 | $13.83 | $14.42 | $14.42 | 307,990 |
| 2022-04-27 | $15.88 | $15.89 | $14.37 | $14.58 | $14.58 | 313,755 |
| 2022-04-26 | $17.38 | $17.73 | $15.65 | $15.87 | $15.87 | 195,761 |
| 2022-04-25 | $16.53 | $17.71 | $16.49 | $17.59 | $17.59 | 168,251 |
| 2022-04-22 | $17.00 | $17.25 | $16.43 | $16.67 | $16.67 | 167,611 |
| 2022-04-21 | $18.11 | $18.29 | $16.88 | $17.05 | $17.05 | 161,724 |
| 2022-04-20 | $18.43 | $18.43 | $17.43 | $18.01 | $18.01 | 74,654 |
| 2022-04-19 | $17.64 | $18.57 | $17.49 | $18.28 | $18.28 | 128,210 |
| 2022-04-18 | $18.26 | $18.64 | $17.53 | $17.68 | $17.68 | 158,829 |
| 2022-04-14 | $19.21 | $19.21 | $18.13 | $18.22 | $18.22 | 186,690 |
| 2022-04-13 | $18.72 | $19.42 | $18.15 | $19.19 | $19.19 | 181,722 |
| 2022-04-12 | $18.99 | $19.62 | $18.41 | $18.62 | $18.62 | 148,402 |
| 2022-04-11 | $19.32 | $19.51 | $18.65 | $18.71 | $18.71 | 179,550 |
| 2022-04-08 | $19.92 | $20.12 | $19.31 | $19.74 | $19.74 | 128,489 |
| 2022-04-07 | $19.97 | $20.99 | $19.80 | $19.93 | $19.93 | 330,279 |
| 2022-04-06 | $19.55 | $20.11 | $19.20 | $20.00 | $20.00 | 181,460 |
| 2022-04-05 | $20.54 | $21.33 | $19.80 | $19.89 | $19.89 | 249,643 |
| 2022-04-04 | $20.06 | $20.85 | $20.05 | $20.50 | $20.50 | 255,816 |
| 2022-04-01 | $18.56 | $20.05 | $18.44 | $20.01 | $20.01 | 264,015 |
| 2022-03-31 | $18.12 | $18.72 | $18.03 | $18.47 | $18.47 | 196,485 |
| 2022-03-30 | $18.45 | $19.13 | $17.93 | $18.05 | $18.05 | 212,097 |
| 2022-03-29 | $17.56 | $18.56 | $17.56 | $18.56 | $18.56 | 137,355 |
| 2022-03-28 | $17.37 | $17.88 | $16.69 | $17.33 | $17.33 | 114,833 |
| 2022-03-25 | $18.17 | $18.17 | $17.24 | $17.31 | $17.31 | 86,786 |
| 2022-03-24 | $17.92 | $18.58 | $17.38 | $18.13 | $18.13 | 111,724 |
| 2022-03-23 | $18.01 | $18.74 | $17.49 | $17.64 | $17.64 | 107,578 |
| 2022-03-22 | $17.59 | $18.93 | $17.59 | $18.13 | $18.13 | 415,581 |
| 2022-03-21 | $18.28 | $18.80 | $17.41 | $17.58 | $17.58 | 215,569 |
| 2022-03-18 | $17.28 | $19.03 | $17.27 | $18.48 | $18.48 | 467,030 |
| 2022-03-17 | $16.96 | $17.85 | $16.63 | $17.57 | $17.57 | 266,784 |
| 2022-03-16 | $16.27 | $16.96 | $15.95 | $16.88 | $16.88 | 199,474 |
| 2022-03-15 | $16.10 | $16.11 | $15.54 | $16.02 | $16.02 | 131,170 |
| 2022-03-14 | $17.51 | $17.62 | $15.83 | $16.03 | $16.03 | 259,738 |
| 2022-03-11 | $18.08 | $18.46 | $17.41 | $17.53 | $17.53 | 245,949 |
| 2022-03-10 | $17.68 | $18.12 | $17.03 | $17.85 | $17.85 | 260,428 |
| 2022-03-09 | $16.89 | $18.29 | $16.89 | $18.10 | $18.10 | 201,657 |
| 2022-03-08 | $16.51 | $17.68 | $16.01 | $16.57 | $16.57 | 169,392 |
| 2022-03-07 | $15.97 | $17.00 | $15.96 | $16.62 | $16.62 | 231,061 |
| 2022-03-04 | $15.97 | $16.24 | $15.57 | $15.87 | $15.87 | 149,567 |
| 2022-03-03 | $17.08 | $17.32 | $15.90 | $16.10 | $16.10 | 217,344 |
| 2022-03-02 | $16.52 | $17.30 | $16.07 | $17.11 | $17.11 | 208,651 |
| 2022-03-01 | $16.96 | $17.20 | $16.16 | $16.35 | $16.35 | 175,986 |
| 2022-02-28 | $16.22 | $17.02 | $15.73 | $16.96 | $16.96 | 281,009 |
| 2022-02-25 | $16.57 | $16.66 | $15.76 | $16.36 | $16.36 | 304,891 |
| 2022-02-24 | $15.28 | $16.83 | $15.24 | $16.55 | $16.55 | 578,212 |
| 2022-02-23 | $16.09 | $16.33 | $15.74 | $15.75 | $15.75 | 400,809 |
| 2022-02-22 | $14.96 | $16.39 | $14.66 | $15.87 | $15.87 | 1,229,425 |
| 2022-02-18 | $15.44 | $15.66 | $14.82 | $14.93 | $14.93 | 710,951 |
| 2022-02-17 | $15.79 | $15.95 | $15.17 | $15.27 | $15.27 | 165,563 |
| 2022-02-16 | $16.64 | $16.68 | $16.00 | $16.07 | $16.07 | 218,673 |
| 2022-02-15 | $16.38 | $16.95 | $16.00 | $16.75 | $16.75 | 315,419 |
| 2022-02-14 | $16.03 | $16.50 | $15.82 | $15.96 | $15.96 | 398,501 |
| 2022-02-11 | $16.61 | $16.72 | $15.51 | $16.03 | $16.03 | 292,097 |
| 2022-02-10 | $16.51 | $17.69 | $16.01 | $16.40 | $16.40 | 215,154 |
| 2022-02-09 | $16.32 | $17.13 | $16.20 | $17.00 | $17.00 | 217,449 |
| 2022-02-08 | $16.68 | $16.72 | $15.79 | $16.19 | $16.19 | 159,643 |
| 2022-02-07 | $16.25 | $17.00 | $16.04 | $16.82 | $16.82 | 167,683 |
| 2022-02-04 | $15.95 | $16.73 | $15.66 | $16.27 | $16.27 | 219,198 |
| 2022-02-03 | $15.80 | $16.24 | $15.53 | $16.00 | $16.00 | 255,703 |
| 2022-02-02 | $16.64 | $17.17 | $16.10 | $16.15 | $16.15 | 219,376 |
| 2022-02-01 | $16.44 | $17.22 | $16.03 | $16.87 | $16.87 | 174,084 |
| 2022-01-31 | $15.58 | $16.69 | $15.02 | $16.62 | $16.62 | 414,351 |
| 2022-01-28 | $14.22 | $15.30 | $13.75 | $15.24 | $15.24 | 462,373 |
| 2022-01-27 | $15.05 | $15.36 | $13.85 | $14.20 | $14.20 | 371,837 |
| 2022-01-26 | $15.58 | $15.85 | $14.58 | $14.67 | $14.67 | 210,847 |
| 2022-01-25 | $14.90 | $15.70 | $14.61 | $15.01 | $15.01 | 179,647 |
| 2022-01-24 | $14.16 | $15.37 | $13.39 | $15.24 | $15.24 | 286,445 |
| 2022-01-21 | $14.49 | $15.44 | $14.10 | $14.22 | $14.22 | 322,154 |
| 2022-01-20 | $15.57 | $16.01 | $14.62 | $14.70 | $14.70 | 173,355 |
| 2022-01-19 | $16.52 | $17.65 | $15.36 | $15.48 | $15.48 | 210,417 |
| 2022-01-18 | $17.57 | $17.57 | $16.10 | $16.21 | $16.21 | 387,827 |
| 2022-01-14 | $16.76 | $17.93 | $16.51 | $17.83 | $17.83 | 376,765 |
| 2022-01-13 | $17.04 | $17.50 | $16.50 | $16.93 | $16.93 | 333,453 |
| 2022-01-12 | $18.64 | $18.89 | $16.87 | $16.99 | $16.99 | 267,014 |
| 2022-01-11 | $18.25 | $19.15 | $17.81 | $18.65 | $18.65 | 152,902 |
| 2022-01-10 | $19.33 | $19.33 | $18.03 | $18.25 | $18.25 | 221,803 |
| 2022-01-07 | $20.17 | $21.51 | $19.13 | $19.17 | $19.17 | 187,183 |
| 2022-01-06 | $20.77 | $21.05 | $19.41 | $20.32 | $20.32 | 166,701 |
| 2022-01-05 | $22.43 | $22.54 | $20.43 | $20.60 | $20.60 | 182,370 |
| 2022-01-04 | $23.66 | $23.69 | $22.11 | $22.72 | $22.72 | 264,043 |
| 2022-01-03 | $23.79 | $24.40 | $23.06 | $23.78 | $23.78 | 123,033 |
| 2021-12-31 | $23.79 | $24.70 | $23.50 | $23.77 | $23.77 | 148,563 |
| 2021-12-30 | $23.02 | $24.60 | $23.02 | $23.93 | $23.93 | 219,597 |
| 2021-12-29 | $24.10 | $24.47 | $22.74 | $23.16 | $23.16 | 247,216 |
| 2021-12-28 | $24.99 | $25.20 | $24.14 | $24.22 | $24.22 | 91,291 |
| 2021-12-27 | $25.43 | $25.93 | $24.85 | $25.18 | $25.18 | 100,617 |
| 2021-12-23 | $24.49 | $25.93 | $24.28 | $25.61 | $25.61 | 197,321 |
| 2021-12-22 | $24.13 | $24.59 | $22.86 | $24.44 | $24.44 | 150,244 |
| 2021-12-21 | $23.62 | $24.49 | $23.38 | $24.14 | $24.14 | 172,341 |
| 2021-12-20 | $23.17 | $23.98 | $22.60 | $23.69 | $23.69 | 272,312 |
| 2021-12-17 | $22.05 | $24.00 | $21.97 | $23.20 | $23.20 | 664,796 |
| 2021-12-16 | $24.55 | $25.36 | $22.06 | $22.28 | $22.28 | 232,958 |
| 2021-12-15 | $24.37 | $24.84 | $23.39 | $24.32 | $24.32 | 498,861 |
| 2021-12-14 | $25.24 | $25.71 | $24.15 | $24.65 | $24.65 | 159,782 |
| 2021-12-13 | $24.33 | $26.12 | $23.96 | $25.54 | $25.54 | 255,374 |
| 2021-12-10 | $24.47 | $26.44 | $24.15 | $24.37 | $24.37 | 228,247 |
| 2021-12-09 | $25.59 | $26.31 | $23.23 | $24.03 | $24.03 | 458,754 |
| 2021-12-08 | $25.52 | $26.79 | $25.18 | $25.88 | $25.88 | 143,120 |
| 2021-12-07 | $24.92 | $27.00 | $24.64 | $25.34 | $25.34 | 337,222 |
| 2021-12-06 | $23.34 | $24.95 | $23.01 | $24.92 | $24.92 | 272,302 |
| 2021-12-03 | $24.31 | $24.31 | $23.05 | $23.20 | $23.20 | 488,866 |
| 2021-12-02 | $22.84 | $24.49 | $22.45 | $24.15 | $24.15 | 281,484 |
| 2021-12-01 | $22.74 | $24.24 | $20.63 | $22.79 | $22.79 | 281,569 |
| 2021-11-30 | $21.91 | $22.75 | $20.90 | $22.33 | $22.33 | 353,573 |
| 2021-11-29 | $24.46 | $24.93 | $21.75 | $21.92 | $21.92 | 345,706 |
| 2021-11-26 | $23.80 | $24.74 | $23.57 | $24.22 | $24.22 | 137,339 |
| 2021-11-24 | $24.62 | $24.62 | $23.31 | $24.23 | $24.23 | 157,886 |
| 2021-11-23 | $26.05 | $26.09 | $24.00 | $24.69 | $24.69 | 237,654 |
| 2021-11-22 | $27.88 | $28.35 | $26.33 | $26.40 | $26.40 | 140,680 |
| 2021-11-19 | $28.72 | $29.25 | $27.85 | $28.01 | $28.01 | 173,714 |
| 2021-11-18 | $27.25 | $29.23 | $26.16 | $28.66 | $28.66 | 777,236 |
| 2021-11-17 | $26.51 | $27.10 | $25.92 | $26.53 | $26.53 | 232,607 |
| 2021-11-16 | $24.28 | $26.78 | $24.18 | $26.67 | $26.67 | 512,199 |
| 2021-11-15 | $24.91 | $25.32 | $24.24 | $24.69 | $24.69 | 121,695 |
| 2021-11-12 | $26.25 | $26.25 | $24.82 | $24.84 | $24.84 | 80,036 |
| 2021-11-11 | $26.22 | $26.30 | $25.42 | $26.12 | $26.12 | 88,895 |
| 2021-11-10 | $25.27 | $26.27 | $25.17 | $25.57 | $25.57 | 116,825 |
| 2021-11-09 | $25.80 | $25.97 | $24.64 | $25.44 | $25.44 | 86,187 |
| 2021-11-08 | $26.10 | $27.00 | $25.52 | $25.71 | $25.71 | 113,951 |
| 2021-11-05 | $26.08 | $26.87 | $25.51 | $26.10 | $26.10 | 287,336 |
| 2021-11-04 | $24.13 | $26.47 | $23.78 | $26.40 | $26.40 | 168,318 |
| 2021-11-03 | $23.39 | $24.60 | $23.20 | $24.22 | $24.22 | 291,189 |
| 2021-11-02 | $23.59 | $24.39 | $23.20 | $23.50 | $23.50 | 223,610 |
| 2021-11-01 | $22.56 | $23.91 | $22.35 | $23.72 | $23.72 | 250,720 |
| 2021-10-29 | $22.65 | $22.99 | $22.02 | $22.50 | $22.50 | 178,520 |
| 2021-10-28 | $22.12 | $23.01 | $21.75 | $22.56 | $22.56 | 216,182 |
| 2021-10-27 | $21.88 | $22.32 | $21.52 | $22.03 | $22.03 | 85,353 |
| 2021-10-26 | $21.94 | $22.38 | $21.58 | $22.04 | $22.04 | 92,088 |
| 2021-10-25 | $22.19 | $22.46 | $21.57 | $21.94 | $21.94 | 105,131 |
| 2021-10-22 | $21.48 | $22.25 | $20.96 | $22.18 | $22.18 | 139,806 |
| 2021-10-21 | $21.85 | $22.22 | $21.31 | $21.59 | $21.59 | 122,232 |
| 2021-10-20 | $21.34 | $22.23 | $21.10 | $21.80 | $21.80 | 109,390 |
| 2021-10-19 | $20.44 | $21.72 | $20.34 | $21.39 | $21.39 | 150,789 |
| 2021-10-18 | $21.46 | $22.22 | $20.28 | $20.40 | $20.40 | 216,867 |
| 2021-10-15 | $22.42 | $22.42 | $21.42 | $21.52 | $21.52 | 229,456 |
| 2021-10-14 | $22.57 | $22.86 | $21.99 | $22.09 | $22.09 | 150,192 |
| 2021-10-13 | $22.39 | $22.53 | $21.85 | $22.10 | $22.10 | 154,937 |
| 2021-10-12 | $21.63 | $22.69 | $21.39 | $22.13 | $22.13 | 254,764 |
| 2021-10-11 | $22.82 | $23.00 | $21.46 | $21.63 | $21.63 | 163,717 |
| 2021-10-08 | $24.03 | $24.29 | $22.74 | $22.93 | $22.93 | 101,348 |
| 2021-10-07 | $22.44 | $24.44 | $22.24 | $24.00 | $24.00 | 248,864 |
| 2021-10-06 | $22.02 | $23.15 | $22.02 | $22.36 | $22.36 | 186,367 |
| 2021-10-05 | $22.97 | $23.20 | $22.16 | $22.38 | $22.38 | 189,341 |
| 2021-10-04 | $23.10 | $23.64 | $22.37 | $22.86 | $22.86 | 193,469 |
| 2021-10-01 | $24.66 | $24.67 | $22.98 | $23.22 | $23.22 | 225,418 |
| 2021-09-30 | $23.15 | $24.86 | $23.09 | $24.63 | $24.63 | 214,055 |
| 2021-09-29 | $23.10 | $23.73 | $22.82 | $23.13 | $23.13 | 148,006 |
| 2021-09-28 | $23.11 | $23.64 | $22.32 | $23.32 | $23.32 | 193,742 |
| 2021-09-27 | $23.37 | $23.75 | $22.74 | $23.29 | $23.29 | 200,604 |
| 2021-09-24 | $24.01 | $24.46 | $22.83 | $23.43 | $23.43 | 164,573 |
| 2021-09-23 | $23.90 | $24.47 | $22.76 | $24.27 | $24.27 | 212,038 |
| 2021-09-22 | $23.48 | $23.81 | $22.95 | $23.70 | $23.70 | 143,768 |
| 2021-09-21 | $23.51 | $24.08 | $22.93 | $23.32 | $23.32 | 189,753 |
| 2021-09-20 | $23.36 | $24.98 | $22.84 | $23.76 | $23.76 | 424,894 |
| 2021-09-17 | $23.04 | $24.69 | $22.78 | $23.96 | $23.96 | 2,384,107 |
| 2021-09-16 | $22.82 | $23.14 | $22.23 | $22.83 | $22.83 | 241,378 |
| 2021-09-15 | $22.37 | $23.36 | $22.27 | $22.88 | $22.88 | 452,757 |
| 2021-09-14 | $23.79 | $24.03 | $21.80 | $22.34 | $22.34 | 323,561 |
| 2021-09-13 | $22.68 | $24.65 | $22.54 | $23.92 | $23.92 | 337,029 |
| 2021-09-10 | $24.19 | $24.44 | $21.62 | $22.56 | $22.56 | 479,723 |
| 2021-09-09 | $22.92 | $24.55 | $22.57 | $24.03 | $24.03 | 565,043 |
| 2021-09-08 | $21.74 | $23.31 | $21.60 | $23.03 | $23.03 | 733,585 |
| 2021-09-07 | $20.25 | $21.94 | $20.08 | $21.82 | $21.82 | 872,394 |
| 2021-09-03 | $19.34 | $19.84 | $18.89 | $19.24 | $19.24 | 293,289 |
| 2021-09-02 | $19.01 | $19.73 | $18.54 | $19.35 | $19.35 | 2,031,045 |
| 2021-09-01 | $22.47 | $22.50 | $18.10 | $18.48 | $18.48 | 1,687,490 |
| 2021-08-31 | $20.81 | $22.94 | $20.58 | $22.84 | $22.84 | 373,341 |
| 2021-08-30 | $20.50 | $21.29 | $20.06 | $20.93 | $20.93 | 187,698 |
| 2021-08-27 | $19.61 | $20.81 | $19.50 | $20.27 | $20.27 | 331,888 |
| 2021-08-26 | $20.82 | $21.39 | $19.57 | $19.68 | $19.68 | 210,457 |
| 2021-08-25 | $21.23 | $21.58 | $20.58 | $20.83 | $20.83 | 211,898 |
| 2021-08-24 | $21.50 | $21.78 | $20.96 | $21.22 | $21.22 | 195,771 |
| 2021-08-23 | $20.56 | $21.70 | $20.20 | $21.49 | $21.49 | 394,400 |
| 2021-08-20 | $18.76 | $20.33 | $18.68 | $20.15 | $20.15 | 276,922 |
| 2021-08-19 | $18.89 | $19.86 | $18.67 | $18.82 | $18.82 | 216,334 |
| 2021-08-18 | $18.93 | $19.60 | $18.48 | $19.02 | $19.02 | 228,178 |
| 2021-08-17 | $17.76 | $18.90 | $17.59 | $18.73 | $18.73 | 217,801 |
| 2021-08-16 | $19.55 | $19.55 | $18.01 | $18.16 | $18.16 | 168,495 |
| 2021-08-13 | $19.83 | $20.47 | $19.43 | $19.51 | $19.51 | 177,994 |
| 2021-08-12 | $19.61 | $20.09 | $19.37 | $19.85 | $19.85 | 190,358 |
| 2021-08-11 | $19.56 | $19.72 | $19.15 | $19.56 | $19.56 | 132,583 |
| 2021-08-10 | $19.50 | $20.05 | $19.24 | $19.80 | $19.80 | 320,760 |
| 2021-08-09 | $20.28 | $20.70 | $19.30 | $19.30 | $19.30 | 256,621 |
| 2021-08-06 | $19.63 | $20.64 | $19.14 | $20.08 | $20.08 | 477,363 |
| 2021-08-05 | $19.57 | $20.27 | $19.00 | $19.66 | $19.66 | 394,176 |
| 2021-08-04 | $21.37 | $21.50 | $19.50 | $19.65 | $19.65 | 2,099,224 |
| 2021-08-03 | $18.99 | $19.22 | $17.58 | $19.03 | $19.03 | 455,788 |
| 2021-08-02 | $19.78 | $20.92 | $19.20 | $20.63 | $20.63 | 188,096 |
| 2021-07-30 | $19.85 | $20.31 | $19.19 | $19.31 | $19.31 | 136,230 |
| 2021-07-29 | $20.69 | $20.97 | $19.98 | $20.08 | $20.08 | 98,161 |
| 2021-07-28 | $19.49 | $20.87 | $19.26 | $20.76 | $20.76 | 145,142 |
| 2021-07-27 | $20.02 | $20.69 | $18.85 | $19.35 | $19.35 | 257,610 |
| 2021-07-26 | $22.06 | $22.06 | $19.84 | $20.05 | $20.05 | 182,990 |
| 2021-07-23 | $23.26 | $23.78 | $21.36 | $21.99 | $21.99 | 146,691 |
| 2021-07-22 | $24.08 | $24.08 | $22.66 | $23.22 | $23.22 | 174,053 |
| 2021-07-21 | $23.93 | $24.00 | $22.65 | $23.72 | $23.72 | 458,588 |
| 2021-07-20 | $23.36 | $24.25 | $22.75 | $23.92 | $23.92 | 255,006 |
| 2021-07-19 | $22.16 | $23.71 | $21.88 | $23.24 | $23.24 | 152,644 |
| 2021-07-16 | $22.87 | $23.89 | $22.17 | $22.75 | $22.75 | 131,499 |
| 2021-07-15 | $22.49 | $22.49 | $21.50 | $22.40 | $22.40 | 157,330 |
| 2021-07-14 | $23.82 | $24.00 | $22.07 | $22.17 | $22.17 | 151,734 |
| 2021-07-13 | $24.64 | $24.95 | $23.71 | $23.87 | $23.87 | 97,510 |
| 2021-07-12 | $26.88 | $26.88 | $23.82 | $24.91 | $24.91 | 174,415 |
| 2021-07-09 | $24.57 | $25.39 | $23.89 | $25.21 | $25.21 | 164,630 |
| 2021-07-08 | $22.68 | $24.67 | $21.52 | $24.42 | $24.42 | 162,153 |
| 2021-07-07 | $22.55 | $23.42 | $21.14 | $23.33 | $23.33 | 248,278 |
| 2021-07-06 | $23.61 | $23.75 | $22.37 | $22.44 | $22.44 | 95,767 |
| 2021-07-02 | $23.85 | $24.17 | $23.52 | $23.62 | $23.62 | 139,286 |
| 2021-07-01 | $24.71 | $24.92 | $22.08 | $23.80 | $23.80 | 342,372 |
| 2021-06-30 | $22.66 | $24.75 | $22.53 | $24.71 | $24.71 | 270,760 |
| 2021-06-29 | $26.21 | $26.32 | $22.87 | $22.88 | $22.88 | 207,498 |
| 2021-06-28 | $29.22 | $29.59 | $26.02 | $26.21 | $26.21 | 373,473 |
| 2021-06-25 | $26.81 | $29.36 | $26.76 | $29.26 | $29.26 | 1,565,226 |
| 2021-06-24 | $25.50 | $27.76 | $25.22 | $26.91 | $26.91 | 232,740 |
| 2021-06-23 | $24.97 | $25.48 | $24.50 | $25.21 | $25.21 | 100,993 |
| 2021-06-22 | $25.75 | $25.75 | $24.50 | $25.06 | $25.06 | 116,483 |
| 2021-06-21 | $26.81 | $27.59 | $25.56 | $25.99 | $25.99 | 166,017 |
| 2021-06-18 | $26.66 | $27.10 | $25.64 | $26.81 | $26.81 | 311,495 |
| 2021-06-17 | $26.94 | $27.75 | $26.19 | $26.80 | $26.80 | 206,291 |
| 2021-06-16 | $25.81 | $26.68 | $25.21 | $26.09 | $26.09 | 260,970 |
| 2021-06-15 | $25.72 | $26.48 | $25.46 | $26.31 | $26.31 | 250,909 |
| 2021-06-14 | $25.58 | $26.10 | $25.29 | $25.97 | $25.97 | 236,537 |
| 2021-06-11 | $25.00 | $25.72 | $24.78 | $25.65 | $25.65 | 219,851 |
| 2021-06-10 | $24.67 | $25.52 | $24.45 | $25.26 | $25.26 | 227,666 |
| 2021-06-09 | $24.10 | $25.42 | $24.10 | $24.76 | $24.76 | 244,565 |
| 2021-06-08 | $24.01 | $24.49 | $23.11 | $23.95 | $23.95 | 126,195 |
| 2021-06-07 | $22.45 | $24.34 | $22.31 | $24.00 | $24.00 | 181,533 |
| 2021-06-04 | $21.92 | $22.46 | $21.49 | $22.34 | $22.34 | 101,344 |
| 2021-06-03 | $22.08 | $22.90 | $21.72 | $21.92 | $21.92 | 125,811 |
| 2021-06-02 | $22.39 | $22.50 | $21.51 | $22.01 | $22.01 | 124,003 |
| 2021-06-01 | $23.69 | $23.86 | $22.10 | $22.41 | $22.41 | 219,458 |
| 2021-05-28 | $24.17 | $25.70 | $23.61 | $23.74 | $23.74 | 158,757 |
| 2021-05-27 | $24.29 | $24.49 | $23.36 | $24.17 | $24.17 | 185,228 |
| 2021-05-26 | $22.02 | $24.20 | $22.02 | $24.08 | $24.08 | 162,951 |
| 2021-05-25 | $22.03 | $22.23 | $21.67 | $21.89 | $21.89 | 142,225 |
| 2021-05-24 | $22.00 | $22.78 | $21.88 | $21.94 | $21.94 | 148,211 |
| 2021-05-21 | $22.75 | $22.94 | $21.15 | $22.00 | $22.00 | 108,288 |
| 2021-05-20 | $20.99 | $22.77 | $20.47 | $22.50 | $22.50 | 148,764 |
| 2021-05-19 | $20.76 | $21.05 | $19.86 | $20.92 | $20.92 | 210,847 |
| 2021-05-18 | $21.00 | $21.94 | $20.85 | $21.27 | $21.27 | 125,448 |
| 2021-05-17 | $20.45 | $21.34 | $20.36 | $20.92 | $20.92 | 78,672 |
| 2021-05-14 | $19.66 | $20.75 | $19.66 | $20.42 | $20.42 | 194,626 |
| 2021-05-13 | $22.85 | $23.91 | $19.50 | $19.62 | $19.62 | 397,116 |
| 2021-05-12 | $22.01 | $24.07 | $22.00 | $23.30 | $23.30 | 263,143 |
| 2021-05-11 | $21.05 | $22.99 | $20.67 | $22.43 | $22.43 | 252,692 |
| 2021-05-10 | $21.60 | $22.00 | $20.93 | $21.64 | $21.64 | 298,746 |
| 2021-05-07 | $21.99 | $22.60 | $20.77 | $21.82 | $21.82 | 138,643 |
| 2021-05-06 | $22.52 | $22.65 | $20.63 | $21.81 | $21.81 | 266,089 |
| 2021-05-05 | $22.41 | $22.82 | $21.91 | $22.38 | $22.38 | 119,534 |
| 2021-05-04 | $23.26 | $23.61 | $21.81 | $22.25 | $22.25 | 252,720 |
| 2021-05-03 | $23.81 | $24.36 | $23.18 | $23.66 | $23.66 | 175,428 |
| 2021-04-30 | $24.32 | $25.18 | $22.84 | $23.44 | $23.44 | 187,091 |
| 2021-04-29 | $25.24 | $25.89 | $23.85 | $24.40 | $24.40 | 106,247 |
| 2021-04-28 | $24.76 | $25.80 | $23.67 | $24.90 | $24.90 | 180,171 |
| 2021-04-27 | $25.25 | $25.68 | $24.14 | $24.31 | $24.31 | 282,700 |
| 2021-04-26 | $22.90 | $25.12 | $22.66 | $25.12 | $25.12 | 327,245 |
| 2021-04-23 | $21.50 | $22.69 | $21.46 | $22.48 | $22.48 | 150,533 |
| 2021-04-22 | $20.98 | $21.74 | $20.36 | $21.44 | $21.44 | 181,925 |
| 2021-04-21 | $20.11 | $21.05 | $19.74 | $20.97 | $20.97 | 211,984 |
| 2021-04-20 | $19.76 | $20.31 | $19.57 | $20.12 | $20.12 | 177,503 |
| 2021-04-19 | $21.24 | $21.37 | $19.80 | $19.89 | $19.89 | 189,739 |
| 2021-04-16 | $21.11 | $22.40 | $20.14 | $20.75 | $20.75 | 285,724 |
| 2021-04-15 | $21.23 | $22.05 | $20.67 | $20.93 | $20.93 | 310,613 |
| 2021-04-14 | $20.00 | $21.80 | $19.89 | $21.29 | $21.29 | 401,956 |
| 2021-04-13 | $20.59 | $21.14 | $19.12 | $19.89 | $19.89 | 357,315 |
| 2021-04-12 | $22.01 | $22.60 | $20.28 | $20.54 | $20.54 | 416,896 |
| 2021-04-09 | $23.80 | $24.00 | $21.80 | $22.10 | $22.10 | 225,340 |
| 2021-04-08 | $23.82 | $24.99 | $23.55 | $23.95 | $23.95 | 216,068 |
| 2021-04-07 | $24.50 | $24.96 | $23.22 | $23.59 | $23.59 | 260,852 |
| 2021-04-06 | $25.00 | $25.79 | $24.43 | $24.58 | $24.58 | 249,207 |
| 2021-04-05 | $22.69 | $25.71 | $22.52 | $25.27 | $25.27 | 371,828 |
| 2021-04-01 | $22.20 | $22.69 | $21.45 | $22.41 | $22.41 | 532,154 |
| 2021-03-31 | $20.20 | $22.01 | $20.20 | $21.81 | $21.81 | 348,220 |
| 2021-03-30 | $20.73 | $21.34 | $19.82 | $20.28 | $20.28 | 240,870 |
| 2021-03-29 | $20.71 | $21.09 | $20.25 | $20.62 | $20.62 | 202,050 |
| 2021-03-26 | $22.10 | $22.10 | $20.39 | $21.04 | $21.04 | 267,353 |
| 2021-03-25 | $21.77 | $21.97 | $21.06 | $21.87 | $21.87 | 475,916 |
| 2021-03-24 | $23.97 | $24.08 | $21.95 | $22.02 | $22.02 | 269,694 |
| 2021-03-23 | $24.27 | $24.27 | $23.00 | $23.67 | $23.67 | 432,464 |
| 2021-03-22 | $25.53 | $26.21 | $23.77 | $23.97 | $23.97 | 320,470 |
| 2021-03-19 | $26.89 | $27.14 | $25.17 | $25.27 | $25.27 | 2,696,633 |
| 2021-03-18 | $26.32 | $27.40 | $25.90 | $26.21 | $26.21 | 343,520 |
| 2021-03-17 | $26.52 | $27.20 | $25.81 | $26.52 | $26.52 | 392,079 |
| 2021-03-16 | $26.57 | $28.14 | $26.57 | $27.57 | $27.57 | 441,980 |
| 2021-03-15 | $25.65 | $26.88 | $25.30 | $26.53 | $26.53 | 313,330 |
| 2021-03-12 | $25.41 | $25.70 | $24.80 | $25.64 | $25.64 | 284,227 |
| 2021-03-11 | $24.85 | $25.91 | $24.28 | $25.62 | $25.62 | 764,266 |
| 2021-03-10 | $23.95 | $24.87 | $23.70 | $24.33 | $24.33 | 347,880 |
| 2021-03-09 | $22.49 | $24.41 | $22.49 | $24.13 | $24.13 | 357,849 |
| 2021-03-08 | $23.56 | $23.76 | $22.22 | $22.23 | $22.23 | 465,272 |
| 2021-03-05 | $23.81 | $24.26 | $21.35 | $22.96 | $22.96 | 530,905 |
| 2021-03-04 | $25.51 | $25.98 | $23.25 | $23.79 | $23.79 | 365,889 |
| 2021-03-03 | $25.75 | $26.28 | $25.29 | $25.43 | $25.43 | 202,197 |
| 2021-03-02 | $25.91 | $26.31 | $25.39 | $25.73 | $25.73 | 284,287 |
| 2021-03-01 | $25.60 | $26.69 | $25.35 | $25.86 | $25.86 | 443,081 |
| 2021-02-26 | $25.62 | $26.71 | $23.81 | $24.13 | $24.13 | 743,977 |
| 2021-02-25 | $26.11 | $26.91 | $25.29 | $25.41 | $25.41 | 313,599 |
| 2021-02-24 | $26.71 | $27.68 | $25.78 | $26.02 | $26.02 | 337,564 |
| 2021-02-23 | $26.61 | $27.00 | $25.67 | $26.28 | $26.28 | 496,993 |
| 2021-02-22 | $26.76 | $27.44 | $26.41 | $26.75 | $26.75 | 699,003 |
| 2021-02-19 | $22.35 | $27.24 | $22.23 | $25.87 | $25.87 | 2,042,071 |
| 2021-02-18 | $22.39 | $22.62 | $21.70 | $22.24 | $22.24 | 275,283 |
| 2021-02-17 | $23.01 | $23.25 | $22.20 | $22.39 | $22.39 | 165,815 |
| 2021-02-16 | $22.75 | $23.66 | $22.50 | $22.95 | $22.95 | 346,500 |
| 2021-02-12 | $22.55 | $23.27 | $21.83 | $22.28 | $22.28 | 258,489 |
| 2021-02-11 | $22.77 | $22.89 | $22.10 | $22.23 | $22.23 | 192,081 |
| 2021-02-10 | $23.48 | $23.48 | $22.12 | $22.57 | $22.57 | 136,306 |
| 2021-02-09 | $23.32 | $23.52 | $22.93 | $23.26 | $23.26 | 251,750 |
| 2021-02-08 | $22.50 | $23.76 | $22.37 | $23.48 | $23.48 | 260,515 |
| 2021-02-05 | $23.77 | $23.77 | $22.20 | $22.44 | $22.44 | 183,780 |
| 2021-02-04 | $22.50 | $23.55 | $22.11 | $23.54 | $23.54 | 185,278 |
| 2021-02-03 | $22.44 | $23.02 | $22.02 | $22.31 | $22.31 | 287,413 |
| 2021-02-02 | $22.71 | $23.29 | $21.88 | $22.34 | $22.34 | 459,670 |
| 2021-02-01 | $23.03 | $23.25 | $22.10 | $22.37 | $22.37 | 179,185 |
| 2021-01-29 | $23.13 | $24.06 | $22.33 | $22.88 | $22.88 | 121,406 |
| 2021-01-28 | $24.51 | $24.51 | $22.62 | $22.98 | $22.98 | 323,498 |
| 2021-01-27 | $25.45 | $25.88 | $23.74 | $24.12 | $24.12 | 328,700 |
| 2021-01-26 | $26.00 | $26.24 | $25.28 | $25.55 | $25.55 | 257,050 |
| 2021-01-25 | $25.80 | $26.50 | $24.70 | $25.61 | $25.61 | 237,885 |
| 2021-01-22 | $26.46 | $27.22 | $25.28 | $25.88 | $25.88 | 554,723 |
| 2021-01-21 | $27.02 | $27.35 | $26.02 | $26.75 | $26.75 | 134,895 |
| 2021-01-20 | $27.35 | $27.45 | $26.67 | $27.02 | $27.02 | 194,180 |
| 2021-01-19 | $26.83 | $28.00 | $26.57 | $27.46 | $27.46 | 273,202 |
| 2021-01-15 | $26.60 | $27.33 | $26.05 | $26.46 | $26.46 | 289,125 |
| 2021-01-14 | $26.88 | $27.22 | $26.12 | $26.68 | $26.68 | 127,847 |
| 2021-01-13 | $27.83 | $27.83 | $26.52 | $26.73 | $26.73 | 121,742 |
| 2021-01-12 | $27.50 | $28.16 | $26.90 | $27.38 | $27.38 | 178,442 |
| 2021-01-11 | $27.23 | $28.64 | $26.98 | $27.63 | $27.63 | 192,130 |
| 2021-01-08 | $26.09 | $28.42 | $25.85 | $28.15 | $28.15 | 315,763 |
| 2021-01-07 | $25.36 | $25.49 | $24.34 | $25.32 | $25.32 | 149,813 |
| 2021-01-06 | $24.81 | $25.36 | $23.80 | $24.94 | $24.94 | 232,320 |
| 2021-01-05 | $25.38 | $25.67 | $23.82 | $24.33 | $24.33 | 200,121 |
| 2021-01-04 | $25.92 | $25.92 | $25.00 | $25.47 | $25.47 | 163,646 |
| 2020-12-31 | $26.70 | $26.70 | $25.01 | $25.52 | $25.52 | 243,552 |
| 2020-12-30 | $27.55 | $27.60 | $26.40 | $26.60 | $26.60 | 175,113 |
| 2020-12-29 | $28.18 | $28.79 | $26.80 | $27.41 | $27.41 | 186,003 |
| 2020-12-28 | $29.82 | $29.88 | $28.12 | $28.12 | $28.12 | 273,781 |
| 2020-12-24 | $30.16 | $30.75 | $29.06 | $29.51 | $29.51 | 108,648 |
| 2020-12-23 | $30.15 | $30.83 | $29.77 | $30.10 | $30.10 | 140,957 |
| 2020-12-22 | $31.00 | $31.55 | $29.40 | $29.85 | $29.85 | 198,769 |
| 2020-12-21 | $28.50 | $30.86 | $28.12 | $30.86 | $30.86 | 278,536 |
| 2020-12-18 | $29.58 | $29.76 | $27.21 | $28.72 | $28.72 | 1,622,585 |
| 2020-12-17 | $29.62 | $30.71 | $28.12 | $29.19 | $29.19 | 429,262 |
| 2020-12-16 | $32.00 | $32.00 | $29.20 | $29.72 | $29.72 | 328,718 |
| 2020-12-15 | $33.21 | $33.21 | $31.86 | $32.32 | $32.32 | 138,046 |
| 2020-12-14 | $31.43 | $34.11 | $30.62 | $32.88 | $32.88 | 180,715 |
| 2020-12-11 | $31.89 | $32.93 | $31.68 | $32.17 | $32.17 | 84,234 |
| 2020-12-10 | $32.97 | $33.28 | $31.32 | $32.50 | $32.50 | 258,369 |
| 2020-12-09 | $35.60 | $36.02 | $31.34 | $33.32 | $33.32 | 287,715 |
| 2020-12-08 | $33.24 | $35.87 | $32.63 | $35.12 | $35.12 | 79,873 |
| 2020-12-07 | $32.52 | $34.17 | $31.60 | $33.61 | $33.61 | 74,364 |
| 2020-12-04 | $30.42 | $32.71 | $30.06 | $32.52 | $32.52 | 91,683 |
| 2020-12-03 | $29.87 | $32.24 | $29.73 | $30.03 | $30.03 | 100,071 |
| 2020-12-02 | $30.97 | $31.52 | $29.70 | $29.89 | $29.89 | 82,415 |
| 2020-12-01 | $30.08 | $32.60 | $29.95 | $30.86 | $30.86 | 104,306 |
| 2020-11-30 | $31.20 | $31.20 | $29.74 | $29.94 | $29.94 | 340,127 |
| 2020-11-27 | $29.95 | $32.25 | $29.95 | $30.73 | $30.73 | 60,634 |
| 2020-11-25 | $28.92 | $30.99 | $28.82 | $30.03 | $30.03 | 67,849 |
| 2020-11-24 | $31.22 | $32.44 | $28.72 | $29.20 | $29.20 | 121,763 |
| 2020-11-23 | $29.70 | $31.49 | $29.59 | $30.88 | $30.88 | 118,293 |
| 2020-11-20 | $29.53 | $30.25 | $28.69 | $29.66 | $29.66 | 50,684 |
| 2020-11-19 | $28.19 | $30.51 | $28.19 | $29.90 | $29.90 | 116,456 |
| 2020-11-18 | $28.44 | $28.97 | $27.85 | $28.40 | $28.40 | 79,164 |
| 2020-11-17 | $28.68 | $29.15 | $27.81 | $28.22 | $28.22 | 96,246 |
| 2020-11-16 | $29.91 | $29.91 | $28.42 | $28.81 | $28.81 | 59,193 |
| 2020-11-13 | $29.98 | $29.98 | $29.16 | $29.20 | $29.20 | 46,531 |
| 2020-11-12 | $28.84 | $29.78 | $28.77 | $29.50 | $29.50 | 52,733 |
| 2020-11-11 | $30.05 | $30.05 | $28.56 | $29.04 | $29.04 | 102,995 |
| 2020-11-10 | $29.49 | $30.18 | $28.61 | $29.78 | $29.78 | 57,640 |
| 2020-11-09 | $30.07 | $30.99 | $28.69 | $29.34 | $29.34 | 96,558 |
| 2020-11-06 | $28.13 | $28.43 | $26.25 | $27.98 | $27.98 | 72,026 |
| 2020-11-05 | $28.60 | $29.03 | $27.31 | $28.05 | $28.05 | 135,394 |
| 2020-11-04 | $26.72 | $30.14 | $26.72 | $28.48 | $28.48 | 209,159 |
| 2020-11-03 | $26.56 | $27.70 | $25.03 | $27.00 | $27.00 | 234,458 |
| 2020-11-02 | $25.02 | $26.87 | $23.80 | $26.19 | $26.19 | 237,319 |
| 2020-10-30 | $26.40 | $26.40 | $24.49 | $24.73 | $24.73 | 147,945 |
| 2020-10-29 | $26.32 | $26.82 | $25.33 | $26.25 | $26.25 | 360,625 |
| 2020-10-28 | $27.48 | $27.48 | $25.52 | $26.49 | $26.49 | 221,494 |
| 2020-10-27 | $27.09 | $28.19 | $26.51 | $27.30 | $27.30 | 103,808 |
| 2020-10-26 | $27.53 | $28.44 | $26.42 | $27.32 | $27.32 | 148,667 |
| 2020-10-23 | $29.08 | $29.08 | $27.50 | $27.96 | $27.96 | 67,227 |
| 2020-10-22 | $27.66 | $29.17 | $27.00 | $28.84 | $28.84 | 116,785 |
| 2020-10-21 | $27.05 | $30.60 | $26.05 | $27.56 | $27.56 | 205,323 |
| 2020-10-20 | $27.64 | $28.30 | $25.30 | $27.13 | $27.13 | 143,116 |
| 2020-10-19 | $28.47 | $29.39 | $27.17 | $27.38 | $27.38 | 127,138 |
| 2020-10-16 | $27.54 | $28.73 | $26.62 | $28.50 | $28.50 | 84,350 |
| 2020-10-15 | $27.47 | $29.24 | $25.75 | $27.82 | $27.82 | 83,719 |
| 2020-10-14 | $29.64 | $30.35 | $27.50 | $27.55 | $27.55 | 171,355 |
| 2020-10-13 | $27.70 | $29.94 | $27.46 | $29.38 | $29.38 | 91,385 |
| 2020-10-12 | $27.73 | $28.41 | $26.92 | $27.85 | $27.85 | 57,717 |
| 2020-10-09 | $28.64 | $28.96 | $26.25 | $27.67 | $27.67 | 99,646 |
| 2020-10-08 | $30.34 | $31.01 | $28.51 | $28.63 | $28.63 | 79,983 |
| 2020-10-07 | $30.16 | $30.27 | $28.87 | $29.99 | $29.99 | 172,130 |
| 2020-10-06 | $30.04 | $30.49 | $29.15 | $29.81 | $29.81 | 136,292 |
| 2020-10-05 | $28.75 | $30.12 | $28.02 | $29.93 | $29.93 | 138,093 |
| 2020-10-02 | $28.00 | $29.01 | $27.67 | $28.62 | $28.62 | 110,524 |
| 2020-10-01 | $28.54 | $29.59 | $28.01 | $28.51 | $28.51 | 90,258 |
| 2020-09-30 | $29.03 | $29.31 | $26.77 | $28.15 | $28.15 | 242,487 |
| 2020-09-29 | $29.83 | $30.12 | $28.52 | $28.89 | $28.89 | 171,865 |
| 2020-09-28 | $29.15 | $30.04 | $29.06 | $29.83 | $29.83 | 50,281 |
| 2020-09-25 | $29.52 | $30.29 | $27.83 | $29.15 | $29.15 | 198,445 |
| 2020-09-24 | $29.91 | $30.41 | $29.25 | $29.56 | $29.56 | 186,062 |
| 2020-09-23 | $33.13 | $35.45 | $29.76 | $29.87 | $29.87 | 170,999 |
| 2020-09-22 | $33.69 | $36.04 | $30.97 | $33.95 | $33.95 | 439,714 |
| 2020-09-21 | $33.54 | $34.09 | $32.43 | $33.18 | $33.18 | 331,725 |
| 2020-09-18 | $33.04 | $35.82 | $31.77 | $34.31 | $34.31 | 2,832,698 |
| 2020-09-17 | $34.31 | $34.99 | $32.18 | $33.37 | $33.37 | 354,824 |
| 2020-09-16 | $35.37 | $37.40 | $33.11 | $34.39 | $34.39 | 261,592 |
| 2020-09-15 | $35.79 | $37.46 | $34.06 | $34.67 | $34.67 | 138,312 |
| 2020-09-14 | $33.22 | $37.19 | $32.17 | $35.94 | $35.94 | 255,139 |
| 2020-09-11 | $32.16 | $34.96 | $31.31 | $33.49 | $33.49 | 193,586 |
| 2020-09-10 | $32.87 | $36.40 | $31.47 | $32.32 | $32.32 | 341,550 |
| 2020-09-09 | $30.78 | $34.99 | $30.68 | $32.94 | $32.94 | 232,137 |
| 2020-09-08 | $28.59 | $30.74 | $28.59 | $30.35 | $30.35 | 261,295 |
| 2020-09-04 | $28.89 | $29.12 | $28.42 | $28.70 | $28.70 | 110,006 |
| 2020-09-03 | $29.07 | $29.24 | $28.06 | $28.89 | $28.89 | 75,608 |
| 2020-09-02 | $28.81 | $29.35 | $28.68 | $29.00 | $29.00 | 128,299 |
| 2020-09-01 | $28.80 | $29.12 | $28.48 | $28.90 | $28.90 | 99,752 |
| 2020-08-31 | $29.00 | $29.22 | $28.27 | $28.80 | $28.80 | 151,252 |
| 2020-08-28 | $28.80 | $28.99 | $28.13 | $28.52 | $28.52 | 163,153 |
| 2020-08-27 | $28.50 | $28.75 | $27.93 | $28.53 | $28.53 | 74,049 |
| 2020-08-26 | $28.47 | $29.33 | $27.89 | $28.61 | $28.61 | 76,174 |
| 2020-08-25 | $29.10 | $30.00 | $27.88 | $28.59 | $28.59 | 129,698 |
| 2020-08-24 | $30.65 | $30.65 | $28.19 | $29.00 | $29.00 | 105,324 |
| 2020-08-21 | $31.97 | $32.53 | $29.46 | $30.45 | $30.45 | 189,935 |
| 2020-08-20 | $30.87 | $32.33 | $30.00 | $32.28 | $32.28 | 84,620 |
| 2020-08-19 | $30.45 | $32.05 | $28.33 | $31.13 | $31.13 | 114,418 |
| 2020-08-18 | $28.40 | $32.00 | $28.40 | $30.22 | $30.22 | 332,545 |
| 2020-08-17 | $28.93 | $29.50 | $28.31 | $28.51 | $28.51 | 129,261 |
| 2020-08-14 | $29.43 | $29.86 | $28.67 | $28.98 | $28.98 | 122,419 |
| 2020-08-13 | $29.63 | $30.76 | $29.39 | $29.39 | $29.39 | 101,620 |
| 2020-08-12 | $29.41 | $31.99 | $29.29 | $29.87 | $29.87 | 162,277 |
| 2020-08-11 | $27.83 | $30.93 | $27.83 | $29.28 | $29.28 | 189,546 |
| 2020-08-10 | $28.88 | $30.79 | $28.20 | $28.41 | $28.41 | 239,962 |
| 2020-08-07 | $28.47 | $29.40 | $28.07 | $28.73 | $28.73 | 129,211 |
| 2020-08-06 | $28.92 | $29.35 | $26.87 | $28.30 | $28.30 | 91,030 |
| 2020-08-05 | $26.97 | $29.90 | $26.01 | $28.56 | $28.56 | 131,184 |
| 2020-08-04 | $28.00 | $28.29 | $26.18 | $26.54 | $26.54 | 177,599 |
| 2020-08-03 | $28.21 | $28.80 | $27.74 | $27.97 | $27.97 | 177,151 |
| 2020-07-31 | $27.93 | $29.25 | $27.41 | $28.19 | $28.19 | 59,200 |
| 2020-07-30 | $27.95 | $29.00 | $26.00 | $28.01 | $28.01 | 137,760 |
| 2020-07-29 | $28.63 | $29.12 | $26.21 | $27.45 | $27.45 | 81,064 |
| 2020-07-28 | $25.52 | $29.92 | $25.52 | $28.55 | $28.55 | 96,200 |
| 2020-07-27 | $23.58 | $25.44 | $23.41 | $25.05 | $25.05 | 42,376 |
| 2020-07-24 | $24.11 | $25.25 | $23.49 | $23.73 | $23.73 | 63,366 |
| 2020-07-23 | $23.79 | $25.62 | $23.32 | $23.68 | $23.68 | 89,934 |
| 2020-07-22 | $23.89 | $24.45 | $23.54 | $23.71 | $23.71 | 57,522 |
| 2020-07-21 | $23.16 | $24.22 | $23.10 | $23.98 | $23.98 | 95,645 |
| 2020-07-20 | $25.75 | $26.41 | $23.06 | $23.35 | $23.35 | 203,057 |
| 2020-07-17 | $25.75 | $26.33 | $23.45 | $25.89 | $25.89 | 172,266 |
| 2020-07-16 | $25.96 | $26.63 | $25.01 | $25.39 | $25.39 | 179,969 |
| 2020-07-15 | $27.67 | $27.84 | $25.95 | $26.36 | $26.36 | 108,383 |
| 2020-07-14 | $27.95 | $28.02 | $26.70 | $27.22 | $27.22 | 102,645 |
| 2020-07-13 | $27.03 | $28.25 | $26.90 | $27.84 | $27.84 | 176,838 |
| 2020-07-10 | $27.26 | $28.00 | $26.50 | $26.94 | $26.94 | 204,399 |
| 2020-07-09 | $27.70 | $28.80 | $26.75 | $27.25 | $27.25 | 219,814 |
| 2020-07-08 | $28.45 | $29.00 | $27.50 | $28.11 | $28.11 | 173,534 |
| 2020-07-07 | $28.33 | $28.68 | $26.58 | $28.10 | $28.10 | 222,465 |
| 2020-07-06 | $27.32 | $28.21 | $27.26 | $27.59 | $27.59 | 50,304 |
| 2020-07-02 | $26.12 | $28.22 | $26.12 | $26.87 | $26.87 | 235,960 |
| 2020-07-01 | $28.53 | $28.72 | $25.50 | $25.87 | $25.87 | 712,075 |
| 2020-06-30 | $27.05 | $28.63 | $26.80 | $28.26 | $28.26 | 64,887 |
| 2020-06-29 | $26.61 | $27.48 | $26.00 | $27.04 | $27.04 | 197,642 |
| 2020-06-26 | $27.84 | $28.86 | $26.50 | $26.62 | $26.62 | 141,344 |
| 2020-06-25 | $28.54 | $29.75 | $27.17 | $28.00 | $28.00 | 159,808 |
| 2020-06-24 | $31.18 | $31.98 | $28.00 | $28.74 | $28.74 | 223,852 |
| 2020-06-23 | $31.38 | $35.00 | $30.74 | $31.40 | $31.40 | 227,633 |
| 2020-06-22 | $29.42 | $31.62 | $29.42 | $31.50 | $31.50 | 157,588 |
| 2020-06-19 | $27.26 | $30.30 | $27.05 | $30.07 | $30.07 | 298,302 |
| 2020-06-18 | $28.48 | $28.48 | $26.88 | $26.98 | $26.98 | 408,214 |
| 2020-06-17 | $29.79 | $29.79 | $27.80 | $29.00 | $29.00 | 175,626 |
| 2020-06-16 | $29.90 | $30.57 | $26.70 | $29.80 | $29.80 | 682,173 |
| 2020-06-15 | $27.00 | $32.00 | $26.50 | $28.90 | $28.90 | 979,629 |
| 2020-06-12 | $26.50 | $30.47 | $25.50 | $28.50 | $28.50 | 5,807,674 |
Avidity Biosciences Inc (RNA) News Headlines
Recent Avidity Biosciences Inc (RNA) News
Similar Companies to Avidity Biosciences Inc (RNA) 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 |