Avidity Biosciences Inc (RNA) Exchange: NASDAQ

Data as of March 28, 2024

$24.67 ($0.62) 2.58%

Avidity Biosciences Inc - Daily Information
Click for more stock information on Avidity Biosciences Inc.
Daily Information Data
Date March 28, 2024
Open $24.20
Previous Close $24.67
High $25.61
Low $23.69
Adjusted Open $24.20
Previous Adjusted Close $24.67
Adjusted High $25.61
Adjusted Low $23.69

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.

Historical Stock Data for Avidity Biosciences Inc (RNA)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.