Vera Therapeutics Inc - Class A (VERA) Exchange: NASDAQ
Data as of May 2, 2025
$25.31 ($1.56) 6.57%
Vera Therapeutics Inc - Class A - Daily Information
Click for more stock information on Vera Therapeutics Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.21 |
| Previous Close | $25.31 |
| High | $25.40 |
| Low | $23.73 |
| Adjusted Open | $24.21 |
| Previous Adjusted Close | $25.31 |
| Adjusted High | $25.40 |
| Adjusted Low | $23.73 |
About Vera Therapeutics Inc - Class A (VERA)
Vera Therapeutics Inc - Class A
Invest in Vera Therapeutics Inc - Class A (VERA)
Historical Stock Data for Vera Therapeutics Inc - Class A (VERA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $24.21 | $25.40 | $23.73 | $25.31 | $25.31 | 1,493,343 |
| 2025-05-01 | $23.51 | $23.88 | $22.66 | $23.75 | $23.75 | 2,456,439 |
| 2025-04-30 | $23.50 | $24.00 | $23.16 | $23.37 | $23.37 | 767,132 |
| 2025-04-29 | $23.28 | $24.03 | $23.04 | $24.00 | $24.00 | 717,373 |
| 2025-04-28 | $23.34 | $23.90 | $23.11 | $23.41 | $23.41 | 472,841 |
| 2025-04-25 | $23.20 | $23.77 | $22.56 | $23.22 | $23.22 | 906,428 |
| 2025-04-24 | $22.33 | $23.48 | $22.13 | $23.47 | $23.47 | 588,487 |
| 2025-04-23 | $22.14 | $23.24 | $22.12 | $22.34 | $22.34 | 1,124,588 |
| 2025-04-22 | $21.56 | $21.98 | $21.34 | $21.39 | $21.39 | 1,080,677 |
| 2025-04-21 | $21.13 | $21.90 | $20.84 | $21.11 | $21.11 | 922,431 |
| 2025-04-17 | $21.16 | $21.79 | $20.98 | $21.29 | $21.29 | 661,243 |
| 2025-04-16 | $21.55 | $21.55 | $20.59 | $21.24 | $21.24 | 528,050 |
| 2025-04-15 | $21.42 | $21.89 | $20.91 | $21.59 | $21.59 | 524,374 |
| 2025-04-14 | $22.88 | $22.88 | $21.33 | $21.50 | $21.50 | 807,149 |
| 2025-04-11 | $21.81 | $23.33 | $20.94 | $22.43 | $22.43 | 1,535,213 |
| 2025-04-10 | $21.19 | $22.40 | $20.34 | $21.81 | $21.81 | 1,059,541 |
| 2025-04-09 | $18.53 | $22.84 | $18.53 | $22.02 | $22.02 | 1,928,971 |
| 2025-04-08 | $20.73 | $21.05 | $18.69 | $18.86 | $18.86 | 988,053 |
| 2025-04-07 | $20.50 | $22.13 | $19.50 | $19.94 | $19.94 | 1,802,309 |
| 2025-04-04 | $22.18 | $22.18 | $20.27 | $21.31 | $21.31 | 1,278,591 |
| 2025-04-03 | $22.69 | $22.94 | $21.23 | $22.74 | $22.74 | 874,396 |
| 2025-04-02 | $21.73 | $23.69 | $21.45 | $23.59 | $23.59 | 816,626 |
| 2025-04-01 | $24.10 | $24.38 | $21.80 | $22.02 | $22.02 | 1,147,662 |
| 2025-03-31 | $25.00 | $25.00 | $22.34 | $24.02 | $24.02 | 2,705,861 |
| 2025-03-28 | $26.55 | $26.89 | $26.07 | $26.63 | $26.63 | 530,032 |
| 2025-03-27 | $25.87 | $26.66 | $25.55 | $26.52 | $26.52 | 773,460 |
| 2025-03-26 | $27.15 | $27.17 | $25.79 | $25.91 | $25.91 | 901,314 |
| 2025-03-25 | $27.19 | $27.69 | $26.19 | $26.95 | $26.95 | 696,163 |
| 2025-03-24 | $27.37 | $27.72 | $27.14 | $27.15 | $27.15 | 1,340,939 |
| 2025-03-21 | $27.49 | $28.05 | $27.01 | $27.08 | $27.08 | 1,141,530 |
| 2025-03-20 | $27.34 | $28.10 | $27.15 | $27.70 | $27.70 | 559,568 |
| 2025-03-19 | $27.18 | $27.88 | $26.90 | $27.70 | $27.70 | 765,017 |
| 2025-03-18 | $28.01 | $28.08 | $26.74 | $27.34 | $27.34 | 1,016,616 |
| 2025-03-17 | $28.14 | $28.39 | $27.35 | $28.07 | $28.07 | 376,700 |
| 2025-03-14 | $28.03 | $28.49 | $27.56 | $27.99 | $27.99 | 349,247 |
| 2025-03-13 | $28.32 | $28.50 | $27.14 | $27.66 | $27.66 | 407,714 |
| 2025-03-12 | $28.52 | $29.40 | $27.98 | $28.18 | $28.18 | 477,143 |
| 2025-03-11 | $27.50 | $28.62 | $27.07 | $28.36 | $28.36 | 501,307 |
| 2025-03-10 | $28.20 | $28.99 | $27.35 | $27.80 | $27.80 | 659,065 |
| 2025-03-07 | $29.26 | $30.09 | $28.44 | $28.82 | $28.82 | 608,437 |
| 2025-03-06 | $29.26 | $30.51 | $28.78 | $29.30 | $29.30 | 812,534 |
| 2025-03-05 | $28.67 | $30.13 | $28.67 | $29.96 | $29.96 | 682,233 |
| 2025-03-04 | $28.06 | $29.39 | $27.55 | $28.60 | $28.60 | 1,000,290 |
| 2025-03-03 | $29.99 | $30.56 | $28.26 | $28.41 | $28.41 | 789,808 |
| 2025-02-28 | $28.99 | $30.24 | $28.95 | $29.93 | $29.93 | 795,447 |
| 2025-02-27 | $28.35 | $30.11 | $28.24 | $29.41 | $29.41 | 704,109 |
| 2025-02-26 | $28.02 | $29.20 | $27.18 | $27.77 | $27.77 | 756,634 |
| 2025-02-25 | $26.82 | $27.95 | $26.08 | $27.10 | $27.10 | 795,229 |
| 2025-02-24 | $28.71 | $29.25 | $27.13 | $27.19 | $27.19 | 822,133 |
| 2025-02-21 | $29.80 | $30.88 | $28.34 | $28.58 | $28.58 | 1,210,320 |
| 2025-02-20 | $29.36 | $30.06 | $29.31 | $29.61 | $29.61 | 681,730 |
| 2025-02-19 | $29.11 | $29.87 | $28.70 | $29.52 | $29.52 | 1,164,664 |
| 2025-02-18 | $27.84 | $29.35 | $26.86 | $29.18 | $29.18 | 2,316,844 |
| 2025-02-14 | $34.25 | $34.50 | $25.99 | $27.46 | $27.46 | 6,404,451 |
| 2025-02-13 | $34.59 | $34.79 | $33.45 | $34.18 | $34.18 | 566,848 |
| 2025-02-12 | $33.22 | $34.60 | $32.63 | $34.55 | $34.55 | 443,922 |
| 2025-02-11 | $35.52 | $35.52 | $33.60 | $34.04 | $34.04 | 496,895 |
| 2025-02-10 | $36.20 | $36.48 | $34.99 | $35.88 | $35.88 | 539,461 |
| 2025-02-07 | $37.19 | $37.43 | $36.09 | $36.14 | $36.14 | 451,051 |
| 2025-02-06 | $38.22 | $38.91 | $36.72 | $37.18 | $37.18 | 833,512 |
| 2025-02-05 | $38.05 | $38.30 | $37.03 | $38.11 | $38.11 | 479,250 |
| 2025-02-04 | $37.08 | $38.14 | $36.19 | $38.07 | $38.07 | 424,908 |
| 2025-02-03 | $36.33 | $37.20 | $36.03 | $36.54 | $36.54 | 461,695 |
| 2025-01-31 | $37.44 | $38.05 | $36.81 | $37.28 | $37.28 | 482,944 |
| 2025-01-30 | $38.48 | $40.47 | $37.19 | $37.48 | $37.48 | 841,164 |
| 2025-01-29 | $36.48 | $39.10 | $35.62 | $37.93 | $37.93 | 979,650 |
| 2025-01-28 | $36.88 | $37.51 | $34.88 | $35.98 | $35.98 | 874,940 |
| 2025-01-27 | $33.51 | $35.13 | $33.18 | $34.84 | $34.84 | 653,111 |
| 2025-01-24 | $34.19 | $35.00 | $33.21 | $33.92 | $33.92 | 547,064 |
| 2025-01-23 | $33.42 | $34.33 | $33.06 | $34.09 | $34.09 | 1,004,760 |
| 2025-01-22 | $33.52 | $34.10 | $33.10 | $33.77 | $33.77 | 606,837 |
| 2025-01-21 | $34.00 | $34.35 | $33.34 | $33.70 | $33.70 | 1,015,879 |
| 2025-01-17 | $33.03 | $34.33 | $32.25 | $33.37 | $33.37 | 1,045,382 |
| 2025-01-16 | $33.84 | $34.54 | $32.39 | $32.78 | $32.78 | 719,378 |
| 2025-01-15 | $35.37 | $36.28 | $33.28 | $33.88 | $33.88 | 977,404 |
| 2025-01-14 | $35.00 | $35.00 | $33.28 | $34.59 | $34.59 | 695,737 |
| 2025-01-13 | $35.00 | $35.46 | $31.77 | $34.77 | $34.77 | 1,422,522 |
| 2025-01-10 | $41.14 | $41.93 | $36.79 | $37.02 | $37.02 | 944,205 |
| 2025-01-08 | $41.89 | $42.23 | $40.80 | $42.19 | $42.19 | 403,106 |
| 2025-01-07 | $42.13 | $42.90 | $41.51 | $42.10 | $42.10 | 572,078 |
| 2025-01-06 | $43.02 | $43.76 | $41.57 | $42.26 | $42.26 | 588,946 |
| 2025-01-03 | $42.72 | $43.69 | $42.63 | $43.22 | $43.22 | 297,848 |
| 2025-01-02 | $42.42 | $42.99 | $41.87 | $42.20 | $42.20 | 382,459 |
| 2024-12-31 | $42.26 | $43.29 | $41.67 | $42.29 | $42.29 | 449,910 |
| 2024-12-30 | $41.18 | $42.29 | $40.49 | $42.06 | $42.06 | 527,523 |
| 2024-12-27 | $42.26 | $43.06 | $40.91 | $41.41 | $41.41 | 1,801,066 |
| 2024-12-26 | $42.13 | $43.12 | $41.20 | $42.45 | $42.45 | 296,418 |
| 2024-12-24 | $42.43 | $42.44 | $41.33 | $41.92 | $41.92 | 158,565 |
| 2024-12-23 | $42.11 | $42.87 | $41.53 | $42.31 | $42.31 | 333,112 |
| 2024-12-20 | $41.66 | $45.06 | $40.96 | $42.60 | $42.60 | 2,228,091 |
| 2024-12-19 | $41.50 | $42.58 | $40.74 | $42.05 | $42.05 | 557,607 |
| 2024-12-18 | $43.81 | $44.40 | $40.74 | $41.36 | $41.36 | 565,769 |
| 2024-12-17 | $43.53 | $44.69 | $43.02 | $43.91 | $43.91 | 546,043 |
| 2024-12-16 | $44.04 | $45.27 | $43.62 | $43.96 | $43.96 | 357,015 |
| 2024-12-13 | $45.26 | $46.29 | $43.13 | $44.05 | $44.05 | 569,203 |
| 2024-12-12 | $46.50 | $47.04 | $44.54 | $45.11 | $45.11 | 452,725 |
| 2024-12-11 | $47.61 | $47.74 | $46.42 | $46.46 | $46.46 | 390,647 |
| 2024-12-10 | $47.75 | $48.49 | $46.76 | $46.92 | $46.92 | 378,843 |
| 2024-12-09 | $49.15 | $49.58 | $47.08 | $47.51 | $47.51 | 354,664 |
| 2024-12-06 | $48.57 | $49.77 | $48.21 | $48.46 | $48.46 | 324,221 |
| 2024-12-05 | $48.86 | $49.60 | $47.81 | $48.11 | $48.11 | 383,066 |
| 2024-12-04 | $49.96 | $50.37 | $48.74 | $49.46 | $49.46 | 314,538 |
| 2024-12-03 | $48.84 | $50.62 | $48.59 | $49.38 | $49.38 | 345,445 |
| 2024-12-02 | $49.96 | $51.27 | $49.23 | $49.55 | $49.55 | 672,502 |
| 2024-11-29 | $49.06 | $50.12 | $48.37 | $49.75 | $49.75 | 339,039 |
| 2024-11-27 | $47.49 | $49.36 | $47.07 | $48.83 | $48.83 | 436,819 |
| 2024-11-26 | $46.47 | $47.84 | $45.99 | $47.46 | $47.46 | 449,890 |
| 2024-11-25 | $48.76 | $49.47 | $46.55 | $47.27 | $47.27 | 519,078 |
| 2024-11-22 | $47.28 | $48.94 | $47.10 | $48.31 | $48.31 | 793,048 |
| 2024-11-21 | $47.16 | $48.28 | $46.16 | $47.03 | $47.03 | 407,802 |
| 2024-11-20 | $46.11 | $46.46 | $44.97 | $45.75 | $45.75 | 401,240 |
| 2024-11-19 | $44.74 | $46.82 | $44.47 | $45.90 | $45.90 | 537,492 |
| 2024-11-18 | $45.69 | $46.70 | $43.41 | $44.81 | $44.81 | 947,941 |
| 2024-11-15 | $49.29 | $49.36 | $45.64 | $46.26 | $46.26 | 909,710 |
| 2024-11-14 | $49.06 | $50.19 | $48.06 | $49.00 | $49.00 | 642,981 |
| 2024-11-13 | $49.00 | $51.61 | $48.59 | $49.43 | $49.43 | 1,004,290 |
| 2024-11-12 | $48.03 | $48.88 | $47.16 | $48.54 | $48.54 | 545,126 |
| 2024-11-11 | $48.64 | $49.35 | $47.90 | $48.67 | $48.67 | 658,690 |
| 2024-11-08 | $48.29 | $48.88 | $47.10 | $48.09 | $48.09 | 614,475 |
| 2024-11-07 | $47.02 | $50.36 | $46.72 | $49.04 | $49.04 | 1,978,465 |
| 2024-11-06 | $49.83 | $49.94 | $46.86 | $47.94 | $47.94 | 1,096,274 |
| 2024-11-05 | $45.24 | $48.00 | $44.94 | $47.70 | $47.70 | 847,356 |
| 2024-11-04 | $43.31 | $46.64 | $42.92 | $45.17 | $45.17 | 736,425 |
| 2024-11-01 | $40.46 | $45.27 | $40.45 | $43.82 | $43.82 | 1,403,889 |
| 2024-10-31 | $40.43 | $41.55 | $40.27 | $40.38 | $40.38 | 2,458,834 |
| 2024-10-30 | $42.72 | $42.85 | $40.58 | $40.64 | $40.64 | 2,944,525 |
| 2024-10-29 | $45.35 | $48.96 | $42.77 | $42.97 | $42.97 | 1,349,810 |
| 2024-10-28 | $49.90 | $50.00 | $45.45 | $47.34 | $47.34 | 2,882,612 |
| 2024-10-25 | $39.88 | $41.69 | $39.37 | $41.09 | $41.09 | 834,016 |
| 2024-10-24 | $39.82 | $40.92 | $39.36 | $39.79 | $39.79 | 394,640 |
| 2024-10-23 | $40.10 | $42.00 | $39.22 | $39.89 | $39.89 | 951,450 |
| 2024-10-22 | $40.39 | $40.97 | $39.31 | $40.71 | $40.71 | 345,533 |
| 2024-10-21 | $41.09 | $42.03 | $40.66 | $40.89 | $40.89 | 334,234 |
| 2024-10-18 | $39.95 | $41.77 | $39.35 | $41.16 | $41.16 | 476,022 |
| 2024-10-17 | $39.99 | $40.31 | $39.50 | $39.89 | $39.89 | 509,030 |
| 2024-10-16 | $40.95 | $41.21 | $39.37 | $39.99 | $39.99 | 506,644 |
| 2024-10-15 | $42.17 | $42.37 | $39.83 | $40.21 | $40.21 | 601,428 |
| 2024-10-14 | $42.51 | $43.42 | $42.14 | $42.18 | $42.18 | 375,305 |
| 2024-10-11 | $40.17 | $42.83 | $40.00 | $42.72 | $42.72 | 632,418 |
| 2024-10-10 | $38.26 | $40.26 | $38.19 | $40.20 | $40.20 | 327,043 |
| 2024-10-09 | $38.55 | $39.07 | $37.46 | $38.93 | $38.93 | 459,894 |
| 2024-10-08 | $40.18 | $40.64 | $38.59 | $38.64 | $38.64 | 434,179 |
| 2024-10-07 | $40.95 | $43.43 | $39.98 | $40.01 | $40.01 | 733,261 |
| 2024-10-04 | $40.93 | $41.53 | $39.92 | $40.84 | $40.84 | 456,880 |
| 2024-10-03 | $41.66 | $41.66 | $40.12 | $40.49 | $40.49 | 740,178 |
| 2024-10-02 | $42.33 | $42.78 | $40.60 | $41.75 | $41.75 | 688,490 |
| 2024-10-01 | $43.77 | $43.77 | $40.48 | $42.83 | $42.83 | 708,542 |
| 2024-09-30 | $43.40 | $46.60 | $42.35 | $44.20 | $44.20 | 975,884 |
| 2024-09-27 | $46.12 | $46.12 | $42.38 | $43.44 | $43.44 | 691,938 |
| 2024-09-26 | $45.43 | $46.08 | $44.91 | $45.66 | $45.66 | 459,971 |
| 2024-09-25 | $46.85 | $47.30 | $44.83 | $44.92 | $44.92 | 628,609 |
| 2024-09-24 | $44.77 | $46.82 | $42.93 | $46.71 | $46.71 | 543,675 |
| 2024-09-23 | $42.58 | $45.29 | $41.91 | $44.56 | $44.56 | 1,677,536 |
| 2024-09-20 | $42.05 | $43.02 | $41.51 | $42.78 | $42.78 | 1,316,414 |
| 2024-09-19 | $41.12 | $42.80 | $40.96 | $41.99 | $41.99 | 731,220 |
| 2024-09-18 | $40.09 | $42.09 | $39.27 | $40.33 | $40.33 | 562,123 |
| 2024-09-17 | $40.62 | $40.64 | $37.77 | $40.02 | $40.02 | 711,393 |
| 2024-09-16 | $37.62 | $40.92 | $37.07 | $40.10 | $40.10 | 734,912 |
| 2024-09-13 | $36.13 | $38.06 | $35.81 | $37.51 | $37.51 | 553,359 |
| 2024-09-12 | $37.60 | $38.07 | $35.30 | $35.66 | $35.66 | 634,780 |
| 2024-09-11 | $37.20 | $38.06 | $36.84 | $37.57 | $37.57 | 345,705 |
| 2024-09-10 | $38.42 | $38.86 | $36.85 | $37.55 | $37.55 | 714,438 |
| 2024-09-09 | $37.38 | $38.91 | $37.36 | $38.29 | $38.29 | 279,268 |
| 2024-09-06 | $38.36 | $38.56 | $35.94 | $37.20 | $37.20 | 327,064 |
| 2024-09-05 | $38.70 | $38.83 | $37.74 | $38.16 | $38.16 | 302,799 |
| 2024-09-04 | $38.04 | $38.95 | $37.64 | $38.40 | $38.40 | 199,872 |
| 2024-09-03 | $38.56 | $40.80 | $37.33 | $38.36 | $38.36 | 791,213 |
| 2024-08-30 | $37.28 | $37.89 | $36.51 | $37.82 | $37.82 | 242,509 |
| 2024-08-29 | $37.00 | $37.96 | $36.25 | $36.78 | $36.78 | 384,433 |
| 2024-08-28 | $37.39 | $37.66 | $36.40 | $36.70 | $36.70 | 368,006 |
| 2024-08-27 | $38.74 | $39.18 | $37.05 | $37.65 | $37.65 | 315,207 |
| 2024-08-26 | $39.29 | $39.52 | $38.62 | $38.72 | $38.72 | 205,197 |
| 2024-08-23 | $39.59 | $40.33 | $38.76 | $39.30 | $39.30 | 301,399 |
| 2024-08-22 | $40.10 | $40.69 | $38.83 | $39.12 | $39.12 | 257,470 |
| 2024-08-21 | $40.19 | $40.74 | $38.83 | $39.94 | $39.94 | 464,599 |
| 2024-08-20 | $39.45 | $40.80 | $38.82 | $40.21 | $40.21 | 411,473 |
| 2024-08-19 | $37.35 | $39.45 | $37.30 | $39.40 | $39.40 | 507,539 |
| 2024-08-16 | $37.27 | $38.82 | $37.07 | $37.63 | $37.63 | 383,200 |
| 2024-08-15 | $38.85 | $39.20 | $36.90 | $37.24 | $37.24 | 525,142 |
| 2024-08-14 | $38.38 | $38.38 | $37.06 | $37.90 | $37.90 | 333,503 |
| 2024-08-13 | $35.81 | $38.16 | $35.22 | $37.95 | $37.95 | 373,629 |
| 2024-08-12 | $35.86 | $36.57 | $35.18 | $35.84 | $35.84 | 332,866 |
| 2024-08-09 | $34.86 | $36.41 | $34.51 | $35.98 | $35.98 | 425,145 |
| 2024-08-08 | $36.38 | $36.38 | $34.86 | $35.85 | $35.85 | 447,591 |
| 2024-08-07 | $37.95 | $37.95 | $35.63 | $35.65 | $35.65 | 406,462 |
| 2024-08-06 | $36.18 | $38.09 | $35.14 | $37.44 | $37.44 | 481,287 |
| 2024-08-05 | $35.15 | $37.08 | $34.03 | $36.00 | $36.00 | 491,634 |
| 2024-08-02 | $35.64 | $37.84 | $34.79 | $37.39 | $37.39 | 763,737 |
| 2024-08-01 | $36.56 | $38.16 | $36.21 | $37.62 | $37.62 | 673,876 |
| 2024-07-31 | $35.46 | $37.47 | $34.87 | $36.59 | $36.59 | 510,645 |
| 2024-07-30 | $36.08 | $36.48 | $34.21 | $34.62 | $34.62 | 288,450 |
| 2024-07-29 | $37.22 | $37.30 | $34.98 | $35.83 | $35.83 | 431,909 |
| 2024-07-26 | $37.67 | $37.96 | $36.19 | $36.70 | $36.70 | 444,747 |
| 2024-07-25 | $35.56 | $37.31 | $34.70 | $36.84 | $36.84 | 831,058 |
| 2024-07-24 | $34.78 | $36.18 | $34.50 | $35.25 | $35.25 | 266,776 |
| 2024-07-23 | $33.88 | $35.65 | $33.69 | $35.07 | $35.07 | 241,562 |
| 2024-07-22 | $34.35 | $35.35 | $33.91 | $34.09 | $34.09 | 618,927 |
| 2024-07-19 | $34.98 | $35.40 | $34.06 | $34.65 | $34.65 | 371,256 |
| 2024-07-18 | $35.25 | $36.16 | $33.81 | $34.82 | $34.82 | 615,764 |
| 2024-07-17 | $36.60 | $36.73 | $34.92 | $35.19 | $35.19 | 707,782 |
| 2024-07-16 | $37.07 | $38.40 | $36.84 | $37.24 | $37.24 | 1,073,972 |
| 2024-07-15 | $37.08 | $38.03 | $36.38 | $36.75 | $36.75 | 1,123,206 |
| 2024-07-12 | $38.02 | $38.82 | $36.55 | $36.62 | $36.62 | 464,226 |
| 2024-07-11 | $37.59 | $39.12 | $36.70 | $37.57 | $37.57 | 555,687 |
| 2024-07-10 | $34.95 | $36.55 | $34.95 | $36.54 | $36.54 | 310,968 |
| 2024-07-09 | $35.91 | $36.64 | $34.86 | $35.06 | $35.06 | 623,031 |
| 2024-07-08 | $35.97 | $36.67 | $35.42 | $35.98 | $35.98 | 286,114 |
| 2024-07-05 | $34.90 | $35.80 | $33.97 | $35.63 | $35.63 | 270,594 |
| 2024-07-03 | $35.10 | $35.33 | $34.49 | $34.89 | $34.89 | 375,922 |
| 2024-07-02 | $35.93 | $36.00 | $34.59 | $34.93 | $34.93 | 335,044 |
| 2024-07-01 | $36.19 | $37.77 | $36.11 | $36.29 | $36.29 | 474,770 |
| 2024-06-28 | $35.35 | $36.64 | $34.88 | $36.18 | $36.18 | 1,911,897 |
| 2024-06-27 | $33.74 | $34.87 | $32.65 | $34.66 | $34.66 | 379,817 |
| 2024-06-26 | $35.16 | $35.52 | $32.99 | $33.72 | $33.72 | 614,780 |
| 2024-06-25 | $34.85 | $35.98 | $34.32 | $35.23 | $35.23 | 1,179,177 |
| 2024-06-24 | $35.61 | $36.33 | $34.72 | $34.89 | $34.89 | 1,226,269 |
| 2024-06-21 | $35.79 | $36.08 | $34.38 | $35.89 | $35.89 | 1,869,312 |
| 2024-06-20 | $35.46 | $36.00 | $34.80 | $35.66 | $35.66 | 423,204 |
| 2024-06-18 | $35.43 | $35.69 | $34.65 | $35.53 | $35.53 | 360,270 |
| 2024-06-17 | $35.97 | $36.25 | $34.88 | $35.72 | $35.72 | 418,483 |
| 2024-06-14 | $36.54 | $37.26 | $35.06 | $36.02 | $36.02 | 648,202 |
| 2024-06-13 | $37.57 | $38.42 | $36.82 | $37.40 | $37.40 | 483,016 |
| 2024-06-12 | $39.50 | $39.52 | $37.51 | $38.00 | $38.00 | 702,089 |
| 2024-06-11 | $38.40 | $39.17 | $37.65 | $38.43 | $38.43 | 589,060 |
| 2024-06-10 | $37.71 | $39.28 | $37.15 | $38.98 | $38.98 | 594,342 |
| 2024-06-07 | $38.17 | $39.18 | $37.18 | $38.50 | $38.50 | 565,202 |
| 2024-06-06 | $39.40 | $39.54 | $36.20 | $38.02 | $38.02 | 1,292,960 |
| 2024-06-05 | $39.57 | $42.04 | $39.05 | $41.18 | $41.18 | 681,329 |
| 2024-06-04 | $39.92 | $41.06 | $38.63 | $39.47 | $39.47 | 653,022 |
| 2024-06-03 | $39.37 | $41.58 | $38.16 | $40.27 | $40.27 | 871,601 |
| 2024-05-31 | $37.62 | $38.40 | $37.15 | $37.99 | $37.99 | 916,861 |
| 2024-05-30 | $37.19 | $37.34 | $35.91 | $36.95 | $36.95 | 871,856 |
| 2024-05-29 | $36.16 | $37.56 | $36.00 | $37.12 | $37.12 | 663,343 |
| 2024-05-28 | $39.02 | $39.37 | $36.10 | $37.13 | $37.13 | 1,059,012 |
| 2024-05-24 | $37.31 | $39.39 | $36.55 | $37.11 | $37.11 | 873,216 |
| 2024-05-23 | $38.23 | $39.41 | $36.97 | $37.08 | $37.08 | 874,940 |
| 2024-05-22 | $39.78 | $39.86 | $37.78 | $37.97 | $37.97 | 703,342 |
| 2024-05-21 | $40.93 | $41.67 | $39.16 | $39.76 | $39.76 | 650,210 |
| 2024-05-20 | $40.23 | $41.17 | $38.02 | $40.99 | $40.99 | 515,886 |
| 2024-05-17 | $42.11 | $42.26 | $40.92 | $41.39 | $41.39 | 447,177 |
| 2024-05-16 | $42.67 | $43.40 | $41.73 | $41.94 | $41.94 | 478,564 |
| 2024-05-15 | $41.98 | $43.81 | $41.41 | $42.69 | $42.69 | 433,845 |
| 2024-05-14 | $40.88 | $41.52 | $40.37 | $40.87 | $40.87 | 373,408 |
| 2024-05-13 | $41.63 | $41.63 | $39.67 | $40.75 | $40.75 | 642,761 |
| 2024-05-10 | $43.14 | $43.59 | $39.95 | $41.32 | $41.32 | 947,081 |
| 2024-05-09 | $43.65 | $45.20 | $41.52 | $42.33 | $42.33 | 644,756 |
| 2024-05-08 | $44.32 | $45.05 | $43.10 | $44.94 | $44.94 | 602,893 |
| 2024-05-07 | $46.58 | $48.51 | $43.01 | $45.00 | $45.00 | 1,181,292 |
| 2024-05-06 | $43.66 | $45.90 | $42.75 | $45.54 | $45.54 | 602,028 |
| 2024-05-03 | $44.96 | $45.48 | $43.40 | $43.44 | $43.44 | 884,354 |
| 2024-05-02 | $42.92 | $43.77 | $41.52 | $43.50 | $43.50 | 819,445 |
| 2024-05-01 | $39.54 | $43.85 | $39.54 | $42.32 | $42.32 | 1,492,112 |
| 2024-04-30 | $40.90 | $41.75 | $38.85 | $39.51 | $39.51 | 1,085,500 |
| 2024-04-29 | $40.21 | $42.08 | $40.17 | $41.38 | $41.38 | 661,044 |
| 2024-04-26 | $38.75 | $40.25 | $38.40 | $39.65 | $39.65 | 856,779 |
| 2024-04-25 | $38.25 | $39.89 | $37.84 | $38.69 | $38.69 | 850,183 |
| 2024-04-24 | $39.65 | $40.73 | $38.20 | $39.95 | $39.95 | 773,165 |
| 2024-04-23 | $39.37 | $43.05 | $39.15 | $39.52 | $39.52 | 1,216,328 |
| 2024-04-22 | $38.40 | $39.79 | $37.80 | $39.13 | $39.13 | 714,101 |
| 2024-04-19 | $39.51 | $40.34 | $36.34 | $38.00 | $38.00 | 1,375,989 |
| 2024-04-18 | $39.63 | $40.71 | $38.83 | $39.48 | $39.48 | 856,999 |
| 2024-04-17 | $42.65 | $42.65 | $40.01 | $40.01 | $40.01 | 1,069,915 |
| 2024-04-16 | $45.92 | $47.15 | $42.22 | $42.57 | $42.57 | 1,315,673 |
| 2024-04-15 | $47.46 | $47.88 | $45.75 | $46.53 | $46.53 | 1,124,222 |
| 2024-04-12 | $48.70 | $50.65 | $46.25 | $47.97 | $47.97 | 2,166,265 |
| 2024-04-11 | $42.26 | $49.29 | $41.63 | $48.82 | $48.82 | 4,634,792 |
| 2024-04-10 | $36.53 | $42.55 | $35.86 | $41.62 | $41.62 | 2,238,410 |
| 2024-04-09 | $38.82 | $39.11 | $37.13 | $37.91 | $37.91 | 564,829 |
| 2024-04-08 | $36.63 | $39.53 | $36.60 | $38.63 | $38.63 | 641,154 |
| 2024-04-05 | $37.14 | $38.51 | $36.73 | $37.52 | $37.52 | 936,415 |
| 2024-04-04 | $40.00 | $40.77 | $37.32 | $37.41 | $37.41 | 1,293,451 |
| 2024-04-03 | $40.30 | $40.39 | $37.53 | $39.60 | $39.60 | 859,587 |
| 2024-04-02 | $40.80 | $41.67 | $39.63 | $40.85 | $40.85 | 619,552 |
| 2024-04-01 | $42.98 | $43.31 | $41.76 | $42.35 | $42.35 | 446,848 |
| 2024-03-28 | $43.84 | $44.44 | $42.38 | $43.12 | $43.12 | 666,497 |
| 2024-03-27 | $42.33 | $44.02 | $41.31 | $43.83 | $43.83 | 515,323 |
| 2024-03-26 | $40.44 | $42.36 | $39.38 | $41.58 | $41.58 | 505,619 |
| 2024-03-25 | $41.16 | $42.87 | $40.50 | $41.18 | $41.18 | 1,024,966 |
| 2024-03-22 | $42.57 | $42.57 | $40.09 | $41.00 | $41.00 | 1,116,265 |
| 2024-03-21 | $46.47 | $47.68 | $40.82 | $42.87 | $42.87 | 1,139,146 |
| 2024-03-20 | $42.65 | $46.33 | $41.83 | $45.33 | $45.33 | 777,268 |
| 2024-03-19 | $41.21 | $43.49 | $40.79 | $43.42 | $43.42 | 667,917 |
| 2024-03-18 | $42.99 | $43.89 | $41.27 | $41.47 | $41.47 | 475,798 |
| 2024-03-15 | $43.21 | $45.09 | $42.99 | $43.25 | $43.25 | 1,620,711 |
| 2024-03-14 | $44.71 | $44.78 | $42.37 | $43.50 | $43.50 | 739,538 |
| 2024-03-13 | $44.24 | $45.39 | $43.13 | $45.23 | $45.23 | 556,293 |
| 2024-03-12 | $43.52 | $46.09 | $43.52 | $44.19 | $44.19 | 561,075 |
| 2024-03-11 | $43.90 | $44.66 | $43.00 | $43.18 | $43.18 | 412,881 |
| 2024-03-08 | $44.13 | $45.99 | $42.52 | $44.30 | $44.30 | 716,962 |
| 2024-03-07 | $46.01 | $47.65 | $43.16 | $43.30 | $43.30 | 1,108,481 |
| 2024-03-06 | $46.79 | $47.98 | $45.40 | $45.87 | $45.87 | 784,825 |
| 2024-03-05 | $45.04 | $47.30 | $43.83 | $45.15 | $45.15 | 1,255,405 |
| 2024-03-04 | $50.03 | $50.09 | $45.90 | $46.54 | $46.54 | 906,567 |
| 2024-03-01 | $47.99 | $50.78 | $47.86 | $49.14 | $49.14 | 2,039,118 |
| 2024-02-29 | $48.91 | $48.91 | $45.26 | $47.08 | $47.08 | 931,537 |
| 2024-02-28 | $47.60 | $49.42 | $45.61 | $45.94 | $45.94 | 513,817 |
| 2024-02-27 | $46.67 | $49.16 | $46.45 | $48.14 | $48.14 | 982,306 |
| 2024-02-26 | $47.40 | $48.46 | $45.23 | $46.35 | $46.35 | 842,667 |
| 2024-02-23 | $49.50 | $50.69 | $46.12 | $47.45 | $47.45 | 1,039,622 |
| 2024-02-22 | $44.45 | $49.87 | $44.43 | $49.00 | $49.00 | 1,600,136 |
| 2024-02-21 | $44.10 | $45.10 | $43.49 | $44.55 | $44.55 | 974,983 |
| 2024-02-20 | $45.60 | $46.44 | $43.65 | $44.69 | $44.69 | 667,453 |
| 2024-02-16 | $45.30 | $46.80 | $44.63 | $45.96 | $45.96 | 637,622 |
| 2024-02-15 | $44.13 | $46.21 | $43.10 | $45.51 | $45.51 | 950,364 |
| 2024-02-14 | $43.89 | $45.77 | $43.80 | $44.13 | $44.13 | 963,503 |
| 2024-02-13 | $43.20 | $44.69 | $40.14 | $43.17 | $43.17 | 1,636,613 |
| 2024-02-12 | $43.79 | $46.59 | $43.62 | $44.89 | $44.89 | 1,685,954 |
| 2024-02-09 | $37.73 | $43.28 | $37.73 | $43.21 | $43.21 | 1,385,002 |
| 2024-02-08 | $37.60 | $38.58 | $37.51 | $37.56 | $37.56 | 949,637 |
| 2024-02-07 | $38.00 | $39.18 | $37.06 | $37.51 | $37.51 | 1,090,027 |
| 2024-02-06 | $36.89 | $38.53 | $36.60 | $38.05 | $38.05 | 1,097,798 |
| 2024-02-05 | $38.11 | $39.60 | $36.01 | $37.01 | $37.01 | 1,424,471 |
| 2024-02-02 | $38.85 | $39.62 | $38.04 | $39.15 | $39.15 | 951,194 |
| 2024-02-01 | $36.50 | $39.46 | $36.05 | $38.00 | $38.00 | 1,337,528 |
| 2024-01-31 | $34.25 | $37.61 | $33.97 | $36.42 | $36.42 | 1,970,091 |
| 2024-01-30 | $34.91 | $36.38 | $32.75 | $34.51 | $34.51 | 3,526,109 |
| 2024-01-29 | $29.85 | $35.41 | $29.34 | $33.64 | $33.64 | 3,895,313 |
| 2024-01-26 | $27.10 | $33.19 | $26.90 | $30.18 | $30.18 | 5,238,724 |
| 2024-01-25 | $22.26 | $26.67 | $20.48 | $25.31 | $25.31 | 11,508,394 |
| 2024-01-24 | $17.35 | $17.90 | $16.84 | $17.02 | $17.02 | 949,990 |
| 2024-01-23 | $16.67 | $18.01 | $16.38 | $17.04 | $17.04 | 1,767,082 |
| 2024-01-22 | $15.52 | $16.35 | $15.37 | $16.30 | $16.30 | 595,539 |
| 2024-01-19 | $14.62 | $15.35 | $14.20 | $14.93 | $14.93 | 459,555 |
| 2024-01-18 | $15.47 | $16.01 | $14.60 | $14.91 | $14.91 | 854,934 |
| 2024-01-17 | $16.31 | $16.59 | $15.39 | $15.66 | $15.66 | 785,116 |
| 2024-01-16 | $18.35 | $18.62 | $16.18 | $16.80 | $16.80 | 752,232 |
| 2024-01-12 | $18.94 | $19.35 | $18.08 | $18.95 | $18.95 | 445,941 |
| 2024-01-11 | $19.09 | $19.52 | $18.35 | $18.83 | $18.83 | 797,528 |
| 2024-01-10 | $19.35 | $20.04 | $18.93 | $19.19 | $19.19 | 1,429,247 |
| 2024-01-09 | $17.96 | $20.23 | $17.77 | $19.23 | $19.23 | 2,275,707 |
| 2024-01-08 | $15.62 | $18.32 | $15.02 | $18.13 | $18.13 | 899,062 |
| 2024-01-05 | $15.38 | $15.68 | $14.78 | $15.53 | $15.53 | 206,916 |
| 2024-01-04 | $15.46 | $15.71 | $15.08 | $15.50 | $15.50 | 306,886 |
| 2024-01-03 | $15.39 | $15.94 | $15.27 | $15.36 | $15.36 | 328,621 |
| 2024-01-02 | $15.20 | $16.00 | $14.77 | $15.61 | $15.61 | 232,775 |
| 2023-12-29 | $15.98 | $16.17 | $15.07 | $15.38 | $15.38 | 561,624 |
| 2023-12-28 | $15.90 | $16.20 | $15.29 | $15.97 | $15.97 | 436,824 |
| 2023-12-27 | $16.12 | $16.90 | $15.80 | $15.93 | $15.93 | 415,115 |
| 2023-12-26 | $16.09 | $16.28 | $15.83 | $15.98 | $15.98 | 379,792 |
| 2023-12-22 | $15.42 | $16.04 | $15.42 | $15.85 | $15.85 | 395,039 |
| 2023-12-21 | $15.48 | $15.74 | $15.16 | $15.25 | $15.25 | 279,749 |
| 2023-12-20 | $15.90 | $16.07 | $15.13 | $15.19 | $15.19 | 320,639 |
| 2023-12-19 | $15.92 | $16.10 | $15.52 | $16.00 | $16.00 | 419,558 |
| 2023-12-18 | $16.62 | $16.79 | $15.57 | $15.64 | $15.64 | 505,229 |
| 2023-12-15 | $14.96 | $16.30 | $14.87 | $16.00 | $16.00 | 1,456,962 |
| 2023-12-14 | $14.67 | $15.01 | $14.08 | $14.72 | $14.72 | 598,943 |
| 2023-12-13 | $13.59 | $14.68 | $13.59 | $14.49 | $14.49 | 493,424 |
| 2023-12-12 | $13.61 | $13.70 | $13.18 | $13.55 | $13.55 | 372,070 |
| 2023-12-11 | $13.86 | $13.86 | $13.09 | $13.64 | $13.64 | 320,342 |
| 2023-12-08 | $14.04 | $14.24 | $13.65 | $13.70 | $13.70 | 267,617 |
| 2023-12-07 | $13.97 | $14.37 | $13.75 | $14.15 | $14.15 | 350,360 |
| 2023-12-06 | $13.63 | $14.06 | $13.46 | $13.85 | $13.85 | 250,080 |
| 2023-12-05 | $13.78 | $14.21 | $13.42 | $13.50 | $13.50 | 248,117 |
| 2023-12-04 | $13.80 | $14.30 | $13.69 | $13.87 | $13.87 | 218,127 |
| 2023-12-01 | $13.43 | $13.98 | $13.07 | $13.84 | $13.84 | 325,546 |
| 2023-11-30 | $13.78 | $13.88 | $13.16 | $13.55 | $13.55 | 393,619 |
| 2023-11-29 | $13.05 | $13.48 | $13.01 | $13.35 | $13.35 | 244,887 |
| 2023-11-28 | $12.80 | $13.16 | $12.58 | $13.00 | $13.00 | 236,977 |
| 2023-11-27 | $13.59 | $13.59 | $12.28 | $12.94 | $12.94 | 436,773 |
| 2023-11-24 | $13.26 | $13.90 | $13.25 | $13.51 | $13.51 | 269,537 |
| 2023-11-22 | $13.80 | $13.81 | $12.92 | $13.16 | $13.16 | 503,516 |
| 2023-11-21 | $13.24 | $13.91 | $13.03 | $13.53 | $13.53 | 348,286 |
| 2023-11-20 | $13.63 | $13.82 | $13.29 | $13.50 | $13.50 | 322,042 |
| 2023-11-17 | $13.30 | $13.88 | $12.88 | $13.69 | $13.69 | 357,331 |
| 2023-11-16 | $13.38 | $13.72 | $12.94 | $13.22 | $13.22 | 357,552 |
| 2023-11-15 | $13.72 | $14.27 | $13.32 | $13.36 | $13.36 | 430,582 |
| 2023-11-14 | $13.30 | $13.63 | $12.88 | $13.62 | $13.62 | 718,382 |
| 2023-11-13 | $12.12 | $12.99 | $11.69 | $12.76 | $12.76 | 611,001 |
| 2023-11-10 | $13.00 | $13.88 | $11.73 | $12.14 | $12.14 | 1,113,091 |
| 2023-11-09 | $11.28 | $12.02 | $10.79 | $11.51 | $11.51 | 835,971 |
| 2023-11-08 | $11.13 | $11.97 | $10.50 | $11.52 | $11.52 | 664,946 |
| 2023-11-07 | $10.48 | $11.07 | $9.99 | $11.00 | $11.00 | 508,362 |
| 2023-11-06 | $10.57 | $10.99 | $9.88 | $10.34 | $10.34 | 615,616 |
| 2023-11-03 | $10.10 | $10.76 | $9.83 | $10.52 | $10.52 | 308,704 |
| 2023-11-02 | $11.26 | $11.26 | $9.68 | $10.03 | $10.03 | 889,685 |
| 2023-11-01 | $10.42 | $10.99 | $10.11 | $10.93 | $10.93 | 1,012,168 |
| 2023-10-31 | $10.71 | $11.13 | $10.24 | $10.42 | $10.42 | 529,893 |
| 2023-10-30 | $10.03 | $11.01 | $9.96 | $10.81 | $10.81 | 750,173 |
| 2023-10-27 | $10.37 | $10.43 | $9.92 | $9.98 | $9.98 | 540,405 |
| 2023-10-26 | $9.93 | $10.64 | $9.80 | $10.23 | $10.23 | 861,904 |
| 2023-10-25 | $10.00 | $10.06 | $9.59 | $9.89 | $9.89 | 731,621 |
| 2023-10-24 | $9.33 | $10.12 | $9.33 | $10.06 | $10.06 | 692,928 |
| 2023-10-23 | $9.70 | $9.82 | $9.24 | $9.29 | $9.29 | 611,693 |
| 2023-10-20 | $9.81 | $10.18 | $9.45 | $9.84 | $9.84 | 628,330 |
| 2023-10-19 | $10.26 | $10.26 | $9.68 | $9.78 | $9.78 | 559,680 |
| 2023-10-18 | $10.76 | $11.69 | $10.10 | $10.25 | $10.25 | 880,837 |
| 2023-10-17 | $10.29 | $11.07 | $10.29 | $10.80 | $10.80 | 546,704 |
| 2023-10-16 | $10.62 | $10.75 | $10.27 | $10.34 | $10.34 | 570,378 |
| 2023-10-13 | $10.70 | $10.77 | $10.19 | $10.64 | $10.64 | 342,618 |
| 2023-10-12 | $10.84 | $11.28 | $10.23 | $10.40 | $10.40 | 625,561 |
| 2023-10-11 | $11.77 | $11.92 | $10.72 | $10.98 | $10.98 | 624,153 |
| 2023-10-10 | $12.23 | $12.50 | $11.74 | $11.91 | $11.91 | 557,178 |
| 2023-10-09 | $12.30 | $12.45 | $12.06 | $12.23 | $12.23 | 529,440 |
| 2023-10-06 | $13.26 | $13.38 | $12.23 | $12.38 | $12.38 | 464,830 |
| 2023-10-05 | $12.93 | $13.60 | $12.81 | $13.47 | $13.47 | 546,805 |
| 2023-10-04 | $12.88 | $13.20 | $12.60 | $12.97 | $12.97 | 342,218 |
| 2023-10-03 | $13.06 | $13.12 | $12.53 | $12.86 | $12.86 | 408,629 |
| 2023-10-02 | $13.64 | $13.64 | $12.56 | $12.95 | $12.95 | 716,188 |
| 2023-09-29 | $13.91 | $14.18 | $13.40 | $13.71 | $13.71 | 441,487 |
| 2023-09-28 | $14.99 | $15.16 | $13.72 | $13.88 | $13.88 | 665,105 |
| 2023-09-27 | $16.03 | $16.53 | $14.89 | $15.05 | $15.05 | 352,267 |
| 2023-09-26 | $14.95 | $16.12 | $14.90 | $15.83 | $15.83 | 593,980 |
| 2023-09-25 | $14.47 | $14.77 | $14.16 | $14.22 | $14.22 | 568,621 |
| 2023-09-22 | $14.94 | $15.00 | $14.27 | $14.52 | $14.52 | 466,224 |
| 2023-09-21 | $16.15 | $16.15 | $14.87 | $14.90 | $14.90 | 711,153 |
| 2023-09-20 | $16.52 | $16.90 | $16.28 | $16.39 | $16.39 | 195,302 |
| 2023-09-19 | $16.74 | $16.91 | $16.27 | $16.55 | $16.55 | 400,873 |
| 2023-09-18 | $16.92 | $17.01 | $16.29 | $16.69 | $16.69 | 658,790 |
| 2023-09-15 | $16.58 | $17.36 | $16.33 | $17.09 | $17.09 | 3,319,717 |
| 2023-09-14 | $17.01 | $17.34 | $16.46 | $16.55 | $16.55 | 680,022 |
| 2023-09-13 | $17.92 | $18.19 | $16.73 | $16.84 | $16.84 | 571,139 |
| 2023-09-12 | $18.98 | $19.42 | $17.90 | $17.94 | $17.94 | 518,202 |
| 2023-09-11 | $18.77 | $19.42 | $18.48 | $19.00 | $19.00 | 469,657 |
| 2023-09-08 | $18.58 | $19.17 | $18.33 | $18.48 | $18.48 | 336,979 |
| 2023-09-07 | $18.89 | $19.12 | $18.25 | $18.58 | $18.58 | 482,286 |
| 2023-09-06 | $18.67 | $18.75 | $18.32 | $18.72 | $18.72 | 608,768 |
| 2023-09-05 | $18.55 | $18.98 | $18.18 | $18.59 | $18.59 | 444,514 |
| 2023-09-01 | $17.77 | $18.57 | $17.67 | $18.54 | $18.54 | 329,747 |
| 2023-08-31 | $18.75 | $18.89 | $17.55 | $17.69 | $17.69 | 690,174 |
| 2023-08-30 | $18.71 | $19.25 | $18.60 | $18.76 | $18.76 | 201,385 |
| 2023-08-29 | $18.97 | $19.33 | $18.75 | $18.79 | $18.79 | 375,740 |
| 2023-08-28 | $17.99 | $19.17 | $17.85 | $18.94 | $18.94 | 256,585 |
| 2023-08-25 | $17.64 | $18.17 | $17.36 | $17.91 | $17.91 | 334,302 |
| 2023-08-24 | $17.67 | $17.89 | $17.23 | $17.56 | $17.56 | 193,152 |
| 2023-08-23 | $18.24 | $18.49 | $17.65 | $17.70 | $17.70 | 381,419 |
| 2023-08-22 | $18.41 | $18.42 | $17.66 | $18.08 | $18.08 | 218,566 |
| 2023-08-21 | $16.65 | $18.25 | $16.65 | $18.01 | $18.01 | 392,282 |
| 2023-08-18 | $16.83 | $17.49 | $16.52 | $17.18 | $17.18 | 216,976 |
| 2023-08-17 | $17.28 | $17.80 | $17.02 | $17.11 | $17.11 | 367,974 |
| 2023-08-16 | $17.86 | $18.23 | $17.17 | $17.20 | $17.20 | 340,765 |
| 2023-08-15 | $17.75 | $18.38 | $17.52 | $17.69 | $17.69 | 290,856 |
| 2023-08-14 | $18.43 | $18.43 | $17.54 | $17.80 | $17.80 | 384,690 |
| 2023-08-11 | $19.71 | $20.23 | $18.41 | $18.47 | $18.47 | 564,302 |
| 2023-08-10 | $18.70 | $20.10 | $18.61 | $19.64 | $19.64 | 428,456 |
| 2023-08-09 | $18.43 | $18.70 | $18.15 | $18.49 | $18.49 | 197,105 |
| 2023-08-08 | $18.01 | $18.46 | $17.85 | $18.41 | $18.41 | 242,193 |
| 2023-08-07 | $18.16 | $18.32 | $17.01 | $18.00 | $18.00 | 379,298 |
| 2023-08-04 | $18.23 | $18.50 | $17.90 | $18.09 | $18.09 | 242,503 |
| 2023-08-03 | $18.33 | $18.90 | $17.70 | $18.20 | $18.20 | 546,532 |
| 2023-08-02 | $18.86 | $18.96 | $17.89 | $18.41 | $18.41 | 382,032 |
| 2023-08-01 | $18.78 | $19.53 | $18.31 | $19.08 | $19.08 | 535,249 |
| 2023-07-31 | $17.30 | $18.85 | $17.11 | $18.77 | $18.77 | 565,955 |
| 2023-07-28 | $16.91 | $17.41 | $16.89 | $17.20 | $17.20 | 345,280 |
| 2023-07-27 | $16.29 | $17.07 | $16.29 | $16.78 | $16.78 | 908,875 |
| 2023-07-26 | $15.79 | $16.31 | $15.74 | $16.18 | $16.18 | 150,099 |
| 2023-07-25 | $15.57 | $16.03 | $15.38 | $15.79 | $15.79 | 267,309 |
| 2023-07-24 | $16.76 | $17.20 | $15.52 | $15.57 | $15.57 | 525,663 |
| 2023-07-21 | $17.00 | $17.30 | $16.67 | $16.71 | $16.71 | 201,986 |
| 2023-07-20 | $16.51 | $17.14 | $16.50 | $16.96 | $16.96 | 363,133 |
| 2023-07-19 | $17.40 | $17.62 | $16.50 | $16.59 | $16.59 | 361,550 |
| 2023-07-18 | $17.06 | $17.96 | $16.99 | $17.31 | $17.31 | 519,943 |
| 2023-07-17 | $16.94 | $17.39 | $16.65 | $17.01 | $17.01 | 448,078 |
| 2023-07-14 | $16.85 | $17.15 | $16.45 | $16.94 | $16.94 | 163,611 |
| 2023-07-13 | $16.52 | $16.99 | $16.42 | $16.81 | $16.81 | 222,866 |
| 2023-07-12 | $17.28 | $17.57 | $16.42 | $16.49 | $16.49 | 518,639 |
| 2023-07-11 | $16.38 | $16.99 | $15.81 | $16.98 | $16.98 | 323,652 |
| 2023-07-10 | $16.01 | $16.79 | $15.65 | $16.38 | $16.38 | 384,961 |
| 2023-07-07 | $15.23 | $16.14 | $15.19 | $15.98 | $15.98 | 747,607 |
| 2023-07-06 | $15.89 | $15.89 | $14.87 | $15.19 | $15.19 | 485,503 |
| 2023-07-05 | $15.90 | $16.45 | $15.62 | $16.08 | $16.08 | 567,900 |
| 2023-07-03 | $16.04 | $16.47 | $15.65 | $15.89 | $15.89 | 320,570 |
| 2023-06-30 | $17.25 | $17.43 | $15.96 | $16.05 | $16.05 | 858,497 |
| 2023-06-29 | $17.89 | $18.30 | $16.63 | $16.99 | $16.99 | 803,064 |
| 2023-06-28 | $17.54 | $18.35 | $17.28 | $17.83 | $17.83 | 836,230 |
| 2023-06-27 | $17.47 | $17.90 | $16.86 | $17.54 | $17.54 | 1,744,332 |
| 2023-06-26 | $17.35 | $17.84 | $16.55 | $17.48 | $17.48 | 772,126 |
| 2023-06-23 | $16.32 | $17.68 | $16.17 | $17.27 | $17.27 | 3,991,398 |
| 2023-06-22 | $15.54 | $15.81 | $14.96 | $15.75 | $15.75 | 786,681 |
| 2023-06-21 | $15.00 | $16.60 | $14.78 | $15.62 | $15.62 | 886,816 |
| 2023-06-20 | $14.60 | $15.90 | $13.88 | $15.05 | $15.05 | 3,667,783 |
| 2023-06-16 | $13.02 | $13.96 | $12.50 | $12.87 | $12.87 | 1,062,559 |
| 2023-06-15 | $12.94 | $13.02 | $12.07 | $12.72 | $12.72 | 913,880 |
| 2023-06-14 | $11.02 | $15.02 | $11.02 | $13.35 | $13.35 | 4,361,031 |
| 2023-06-13 | $8.90 | $11.06 | $8.90 | $11.00 | $11.00 | 1,462,043 |
| 2023-06-12 | $8.60 | $9.71 | $8.48 | $9.00 | $9.00 | 3,892,171 |
| 2023-06-09 | $8.70 | $8.84 | $7.73 | $7.77 | $7.77 | 212,999 |
| 2023-06-08 | $9.01 | $9.30 | $8.64 | $8.70 | $8.70 | 643,021 |
| 2023-06-07 | $9.12 | $9.56 | $8.69 | $9.00 | $9.00 | 621,175 |
| 2023-06-06 | $8.99 | $9.30 | $8.50 | $9.08 | $9.08 | 217,664 |
| 2023-06-05 | $9.31 | $9.62 | $8.92 | $9.00 | $9.00 | 261,491 |
| 2023-06-02 | $9.13 | $9.48 | $8.96 | $9.31 | $9.31 | 193,739 |
| 2023-06-01 | $8.35 | $9.03 | $8.14 | $8.95 | $8.95 | 239,015 |
| 2023-05-31 | $8.00 | $8.66 | $7.92 | $8.35 | $8.35 | 591,801 |
| 2023-05-30 | $7.64 | $8.16 | $7.64 | $8.01 | $8.01 | 716,748 |
| 2023-05-26 | $7.16 | $7.63 | $7.10 | $7.61 | $7.61 | 227,241 |
| 2023-05-25 | $7.53 | $7.53 | $7.16 | $7.19 | $7.19 | 141,240 |
| 2023-05-24 | $8.02 | $8.02 | $7.48 | $7.53 | $7.53 | 186,670 |
| 2023-05-23 | $8.12 | $8.42 | $8.00 | $8.06 | $8.06 | 327,335 |
| 2023-05-22 | $7.86 | $8.19 | $7.75 | $8.12 | $8.12 | 357,439 |
| 2023-05-19 | $7.50 | $7.90 | $7.50 | $7.86 | $7.86 | 304,292 |
| 2023-05-18 | $7.57 | $7.63 | $7.13 | $7.40 | $7.40 | 215,951 |
| 2023-05-17 | $7.76 | $7.76 | $7.49 | $7.59 | $7.59 | 176,263 |
| 2023-05-16 | $7.85 | $7.97 | $7.51 | $7.70 | $7.70 | 270,927 |
| 2023-05-15 | $7.59 | $8.27 | $7.55 | $7.97 | $7.97 | 411,120 |
| 2023-05-12 | $7.56 | $8.04 | $7.41 | $7.57 | $7.57 | 308,300 |
| 2023-05-11 | $7.68 | $7.93 | $7.20 | $7.55 | $7.55 | 341,115 |
| 2023-05-10 | $7.70 | $7.84 | $7.55 | $7.70 | $7.70 | 218,308 |
| 2023-05-09 | $7.49 | $7.83 | $7.35 | $7.64 | $7.64 | 158,859 |
| 2023-05-08 | $7.46 | $8.10 | $7.39 | $7.56 | $7.56 | 440,415 |
| 2023-05-05 | $7.31 | $7.66 | $7.31 | $7.44 | $7.44 | 211,349 |
| 2023-05-04 | $7.09 | $7.40 | $6.93 | $7.27 | $7.27 | 170,798 |
| 2023-05-03 | $6.70 | $7.17 | $6.70 | $7.07 | $7.07 | 219,792 |
| 2023-05-02 | $6.92 | $6.92 | $6.40 | $6.75 | $6.75 | 314,276 |
| 2023-05-01 | $6.68 | $7.04 | $6.68 | $6.95 | $6.95 | 211,723 |
| 2023-04-28 | $6.23 | $6.71 | $6.07 | $6.65 | $6.65 | 739,005 |
| 2023-04-27 | $6.36 | $6.56 | $6.24 | $6.26 | $6.26 | 139,810 |
| 2023-04-26 | $6.33 | $6.46 | $6.24 | $6.34 | $6.34 | 840,052 |
| 2023-04-25 | $6.35 | $6.60 | $6.22 | $6.33 | $6.33 | 216,329 |
| 2023-04-24 | $6.53 | $6.55 | $6.21 | $6.40 | $6.40 | 195,166 |
| 2023-04-21 | $6.23 | $6.57 | $6.16 | $6.53 | $6.53 | 369,869 |
| 2023-04-20 | $6.49 | $6.62 | $6.20 | $6.26 | $6.26 | 161,868 |
| 2023-04-19 | $6.32 | $6.56 | $6.32 | $6.52 | $6.52 | 181,683 |
| 2023-04-18 | $6.40 | $6.40 | $6.18 | $6.40 | $6.40 | 211,527 |
| 2023-04-17 | $6.29 | $6.57 | $6.25 | $6.38 | $6.38 | 199,730 |
| 2023-04-14 | $6.40 | $6.44 | $6.05 | $6.27 | $6.27 | 478,806 |
| 2023-04-13 | $6.23 | $6.60 | $6.23 | $6.44 | $6.44 | 378,253 |
| 2023-04-12 | $6.25 | $6.37 | $6.11 | $6.23 | $6.23 | 746,958 |
| 2023-04-11 | $6.20 | $6.45 | $6.05 | $6.14 | $6.14 | 310,194 |
| 2023-04-10 | $6.11 | $6.28 | $5.95 | $6.25 | $6.25 | 464,663 |
| 2023-04-06 | $6.55 | $6.59 | $6.09 | $6.11 | $6.11 | 492,351 |
| 2023-04-05 | $7.10 | $7.13 | $6.45 | $6.58 | $6.58 | 553,299 |
| 2023-04-04 | $7.70 | $7.70 | $7.02 | $7.13 | $7.13 | 271,591 |
| 2023-04-03 | $7.77 | $7.91 | $7.43 | $7.56 | $7.56 | 338,989 |
| 2023-03-31 | $7.62 | $7.99 | $7.55 | $7.76 | $7.76 | 397,609 |
| 2023-03-30 | $7.70 | $7.86 | $7.20 | $7.44 | $7.44 | 246,268 |
| 2023-03-29 | $7.29 | $8.25 | $7.21 | $7.62 | $7.62 | 416,449 |
| 2023-03-28 | $7.27 | $7.39 | $7.16 | $7.26 | $7.26 | 321,102 |
| 2023-03-27 | $7.48 | $7.69 | $7.17 | $7.30 | $7.30 | 346,569 |
| 2023-03-24 | $7.46 | $7.54 | $7.19 | $7.51 | $7.51 | 380,725 |
| 2023-03-23 | $7.37 | $7.75 | $7.29 | $7.47 | $7.47 | 422,266 |
| 2023-03-22 | $7.64 | $7.83 | $7.38 | $7.39 | $7.39 | 386,164 |
| 2023-03-21 | $7.50 | $7.69 | $7.36 | $7.43 | $7.43 | 277,821 |
| 2023-03-20 | $7.23 | $7.68 | $7.12 | $7.48 | $7.48 | 591,966 |
| 2023-03-17 | $7.26 | $7.29 | $6.96 | $7.13 | $7.13 | 1,688,403 |
| 2023-03-16 | $7.00 | $7.35 | $6.83 | $7.26 | $7.26 | 585,176 |
| 2023-03-15 | $7.22 | $7.31 | $6.95 | $7.13 | $7.13 | 699,655 |
| 2023-03-14 | $7.40 | $7.64 | $6.97 | $7.16 | $7.16 | 550,483 |
| 2023-03-13 | $7.27 | $7.73 | $7.23 | $7.36 | $7.36 | 347,608 |
| 2023-03-10 | $7.72 | $7.94 | $7.05 | $7.37 | $7.37 | 1,364,055 |
| 2023-03-09 | $8.11 | $8.21 | $7.62 | $7.72 | $7.72 | 376,925 |
| 2023-03-08 | $8.34 | $8.44 | $7.85 | $8.09 | $8.09 | 233,758 |
| 2023-03-07 | $8.34 | $8.62 | $8.21 | $8.28 | $8.28 | 387,687 |
| 2023-03-06 | $7.77 | $8.48 | $7.63 | $8.36 | $8.36 | 659,143 |
| 2023-03-03 | $7.25 | $7.54 | $7.15 | $7.53 | $7.53 | 372,854 |
| 2023-03-02 | $7.32 | $7.41 | $7.18 | $7.24 | $7.24 | 314,396 |
| 2023-03-01 | $7.45 | $7.56 | $7.22 | $7.40 | $7.40 | 377,980 |
| 2023-02-28 | $7.60 | $7.60 | $7.32 | $7.43 | $7.43 | 223,787 |
| 2023-02-27 | $7.49 | $7.63 | $7.31 | $7.45 | $7.45 | 232,503 |
| 2023-02-24 | $7.50 | $7.84 | $7.40 | $7.48 | $7.48 | 284,152 |
| 2023-02-23 | $7.83 | $7.83 | $7.22 | $7.57 | $7.57 | 868,703 |
| 2023-02-22 | $8.05 | $8.28 | $7.68 | $7.84 | $7.84 | 463,599 |
| 2023-02-21 | $8.44 | $8.64 | $7.97 | $8.04 | $8.04 | 367,023 |
| 2023-02-17 | $7.96 | $8.64 | $7.70 | $8.38 | $8.38 | 551,552 |
| 2023-02-16 | $7.86 | $8.34 | $7.78 | $8.01 | $8.01 | 701,407 |
| 2023-02-15 | $7.77 | $7.90 | $7.64 | $7.87 | $7.87 | 322,293 |
| 2023-02-14 | $7.48 | $7.86 | $7.32 | $7.83 | $7.83 | 518,593 |
| 2023-02-13 | $7.53 | $7.60 | $7.07 | $7.50 | $7.50 | 535,887 |
| 2023-02-10 | $7.53 | $7.59 | $7.32 | $7.47 | $7.47 | 704,187 |
| 2023-02-09 | $7.73 | $7.88 | $7.23 | $7.28 | $7.28 | 1,023,918 |
| 2023-02-08 | $7.15 | $7.38 | $7.06 | $7.24 | $7.24 | 927,088 |
| 2023-02-07 | $7.01 | $7.32 | $6.95 | $7.12 | $7.12 | 665,920 |
| 2023-02-06 | $7.20 | $7.29 | $6.85 | $6.97 | $6.97 | 1,210,363 |
| 2023-02-03 | $7.07 | $7.31 | $7.05 | $7.23 | $7.23 | 958,865 |
| 2023-02-02 | $7.13 | $7.50 | $7.04 | $7.16 | $7.16 | 3,688,885 |
| 2023-02-01 | $8.47 | $8.64 | $8.21 | $8.49 | $8.49 | 265,672 |
| 2023-01-31 | $8.29 | $8.69 | $8.14 | $8.48 | $8.48 | 367,972 |
| 2023-01-30 | $7.42 | $8.57 | $7.42 | $8.21 | $8.21 | 1,224,460 |
| 2023-01-27 | $9.15 | $9.51 | $8.48 | $8.74 | $8.74 | 492,854 |
| 2023-01-26 | $9.19 | $9.73 | $9.05 | $9.14 | $9.14 | 523,119 |
| 2023-01-25 | $9.11 | $9.21 | $8.86 | $9.06 | $9.06 | 316,567 |
| 2023-01-24 | $9.13 | $9.42 | $8.98 | $9.14 | $9.14 | 449,424 |
| 2023-01-23 | $9.00 | $9.18 | $8.49 | $9.13 | $9.13 | 750,670 |
| 2023-01-20 | $8.68 | $9.00 | $8.22 | $8.99 | $8.99 | 577,388 |
| 2023-01-19 | $8.50 | $8.89 | $8.21 | $8.55 | $8.55 | 725,180 |
| 2023-01-18 | $7.65 | $8.95 | $7.56 | $8.65 | $8.65 | 1,542,495 |
| 2023-01-17 | $6.73 | $7.66 | $6.51 | $7.65 | $7.65 | 1,399,912 |
| 2023-01-13 | $5.99 | $6.78 | $5.94 | $6.74 | $6.74 | 1,050,318 |
| 2023-01-12 | $5.88 | $6.06 | $5.62 | $6.02 | $6.02 | 836,505 |
| 2023-01-11 | $5.78 | $6.15 | $5.71 | $5.91 | $5.91 | 1,061,928 |
| 2023-01-10 | $5.35 | $5.97 | $5.35 | $5.84 | $5.84 | 1,046,500 |
| 2023-01-09 | $5.39 | $5.65 | $5.33 | $5.41 | $5.41 | 953,746 |
| 2023-01-06 | $5.50 | $6.00 | $5.20 | $5.48 | $5.48 | 1,882,032 |
| 2023-01-05 | $6.20 | $6.21 | $5.50 | $5.60 | $5.60 | 2,394,805 |
| 2023-01-04 | $7.15 | $8.10 | $6.21 | $6.46 | $6.46 | 8,271,882 |
| 2023-01-03 | $19.37 | $19.55 | $17.53 | $18.30 | $18.30 | 3,044,245 |
| 2022-12-30 | $19.39 | $19.61 | $18.83 | $19.35 | $19.35 | 87,372 |
| 2022-12-29 | $19.52 | $20.31 | $19.40 | $19.44 | $19.44 | 158,749 |
| 2022-12-28 | $19.50 | $19.86 | $19.00 | $19.33 | $19.33 | 81,118 |
| 2022-12-27 | $19.91 | $20.12 | $18.99 | $19.16 | $19.16 | 142,215 |
| 2022-12-23 | $19.72 | $20.30 | $19.29 | $19.90 | $19.90 | 60,464 |
| 2022-12-22 | $19.66 | $20.26 | $19.26 | $19.78 | $19.78 | 141,423 |
| 2022-12-21 | $18.77 | $19.89 | $18.69 | $19.76 | $19.76 | 164,678 |
| 2022-12-20 | $18.58 | $19.14 | $18.11 | $18.74 | $18.74 | 79,622 |
| 2022-12-19 | $20.61 | $20.61 | $18.52 | $18.71 | $18.71 | 141,362 |
| 2022-12-16 | $18.89 | $20.61 | $18.82 | $20.51 | $20.51 | 169,985 |
| 2022-12-15 | $20.28 | $20.84 | $18.61 | $19.17 | $19.17 | 78,147 |
| 2022-12-14 | $19.56 | $21.02 | $19.52 | $20.28 | $20.28 | 155,672 |
| 2022-12-13 | $18.19 | $19.80 | $17.75 | $19.50 | $19.50 | 218,144 |
| 2022-12-12 | $16.50 | $18.63 | $16.50 | $17.87 | $17.87 | 208,015 |
| 2022-12-09 | $16.61 | $16.99 | $16.29 | $16.47 | $16.47 | 99,366 |
| 2022-12-08 | $16.42 | $16.59 | $15.76 | $16.52 | $16.52 | 381,535 |
| 2022-12-07 | $16.47 | $17.10 | $15.95 | $16.30 | $16.30 | 598,659 |
| 2022-12-06 | $16.05 | $16.90 | $15.92 | $16.64 | $16.64 | 274,717 |
| 2022-12-05 | $16.21 | $16.54 | $15.33 | $16.19 | $16.19 | 273,575 |
| 2022-12-02 | $16.26 | $16.53 | $15.84 | $16.30 | $16.30 | 127,895 |
| 2022-12-01 | $16.49 | $16.74 | $15.73 | $16.35 | $16.35 | 95,752 |
| 2022-11-30 | $15.83 | $17.07 | $15.44 | $16.70 | $16.70 | 247,262 |
| 2022-11-29 | $15.76 | $16.09 | $15.30 | $15.74 | $15.74 | 91,711 |
| 2022-11-28 | $16.29 | $16.29 | $15.65 | $15.81 | $15.81 | 72,240 |
| 2022-11-25 | $16.89 | $16.89 | $15.81 | $16.35 | $16.35 | 31,652 |
| 2022-11-23 | $16.42 | $16.73 | $16.16 | $16.50 | $16.50 | 96,749 |
| 2022-11-22 | $15.93 | $16.62 | $15.75 | $16.41 | $16.41 | 114,509 |
| 2022-11-21 | $16.48 | $16.89 | $15.35 | $15.93 | $15.93 | 101,734 |
| 2022-11-18 | $16.88 | $17.92 | $16.22 | $16.23 | $16.23 | 159,657 |
| 2022-11-17 | $15.78 | $16.58 | $15.22 | $16.00 | $16.00 | 252,267 |
| 2022-11-16 | $16.81 | $17.20 | $16.08 | $16.25 | $16.25 | 149,131 |
| 2022-11-15 | $16.22 | $17.53 | $16.22 | $16.85 | $16.85 | 114,562 |
| 2022-11-14 | $16.41 | $16.83 | $15.23 | $16.18 | $16.18 | 207,126 |
| 2022-11-11 | $16.11 | $16.71 | $15.85 | $16.38 | $16.38 | 157,487 |
| 2022-11-10 | $16.85 | $17.53 | $15.62 | $16.29 | $16.29 | 178,906 |
| 2022-11-09 | $16.54 | $16.54 | $15.26 | $15.81 | $15.81 | 109,827 |
| 2022-11-08 | $17.29 | $17.69 | $16.36 | $16.82 | $16.82 | 132,928 |
| 2022-11-07 | $17.00 | $18.15 | $17.00 | $17.30 | $17.30 | 86,102 |
| 2022-11-04 | $16.96 | $17.21 | $16.38 | $16.95 | $16.95 | 159,725 |
| 2022-11-03 | $17.30 | $18.25 | $16.92 | $17.26 | $17.26 | 153,940 |
| 2022-11-02 | $18.22 | $18.73 | $17.21 | $17.48 | $17.48 | 148,250 |
| 2022-11-01 | $18.78 | $19.30 | $18.00 | $18.34 | $18.34 | 116,884 |
| 2022-10-31 | $18.60 | $19.00 | $17.97 | $18.64 | $18.64 | 56,828 |
| 2022-10-28 | $18.17 | $19.15 | $16.51 | $18.64 | $18.64 | 162,594 |
| 2022-10-27 | $18.15 | $18.65 | $17.49 | $18.14 | $18.14 | 74,220 |
| 2022-10-26 | $18.70 | $19.06 | $17.95 | $18.03 | $18.03 | 190,431 |
| 2022-10-25 | $18.14 | $18.86 | $17.91 | $18.58 | $18.58 | 163,129 |
| 2022-10-24 | $17.77 | $18.39 | $17.72 | $18.24 | $18.24 | 28,651 |
| 2022-10-21 | $18.78 | $19.03 | $16.86 | $17.64 | $17.64 | 112,251 |
| 2022-10-20 | $18.58 | $18.78 | $18.17 | $18.50 | $18.50 | 74,709 |
| 2022-10-19 | $19.17 | $19.17 | $18.47 | $18.55 | $18.55 | 39,191 |
| 2022-10-18 | $20.30 | $20.30 | $19.05 | $19.12 | $19.12 | 63,768 |
| 2022-10-17 | $19.06 | $20.35 | $19.06 | $19.70 | $19.70 | 59,422 |
| 2022-10-14 | $20.43 | $20.43 | $19.10 | $19.18 | $19.18 | 23,101 |
| 2022-10-13 | $19.48 | $20.74 | $19.48 | $20.18 | $20.18 | 51,405 |
| 2022-10-12 | $20.13 | $20.86 | $19.82 | $19.97 | $19.97 | 65,186 |
| 2022-10-11 | $20.04 | $20.91 | $19.40 | $20.00 | $20.00 | 43,257 |
| 2022-10-10 | $19.94 | $20.41 | $19.45 | $20.11 | $20.11 | 40,423 |
| 2022-10-07 | $20.22 | $20.22 | $19.25 | $19.96 | $19.96 | 81,049 |
| 2022-10-06 | $20.81 | $20.98 | $20.11 | $20.37 | $20.37 | 33,670 |
| 2022-10-05 | $21.64 | $22.42 | $20.73 | $20.92 | $20.92 | 73,176 |
| 2022-10-04 | $20.59 | $22.79 | $19.95 | $22.19 | $22.19 | 168,226 |
| 2022-10-03 | $21.53 | $21.53 | $19.58 | $20.41 | $20.41 | 95,567 |
| 2022-09-30 | $20.82 | $22.84 | $20.82 | $21.31 | $21.31 | 81,055 |
| 2022-09-29 | $21.61 | $21.61 | $20.65 | $20.87 | $20.87 | 65,596 |
| 2022-09-28 | $22.12 | $22.42 | $19.98 | $21.69 | $21.69 | 97,486 |
| 2022-09-27 | $20.73 | $22.43 | $20.42 | $21.77 | $21.77 | 114,828 |
| 2022-09-26 | $22.16 | $23.39 | $20.38 | $20.49 | $20.49 | 115,649 |
| 2022-09-23 | $21.50 | $22.35 | $20.90 | $21.99 | $21.99 | 76,200 |
| 2022-09-22 | $22.46 | $22.75 | $21.68 | $21.90 | $21.90 | 65,448 |
| 2022-09-21 | $21.00 | $23.10 | $20.55 | $22.31 | $22.31 | 88,977 |
| 2022-09-20 | $20.38 | $21.06 | $19.83 | $20.90 | $20.90 | 67,387 |
| 2022-09-19 | $20.42 | $21.04 | $19.85 | $20.87 | $20.87 | 53,180 |
| 2022-09-16 | $21.21 | $22.19 | $20.12 | $20.92 | $20.92 | 312,009 |
| 2022-09-15 | $21.05 | $22.31 | $20.71 | $21.37 | $21.37 | 50,311 |
| 2022-09-14 | $20.95 | $21.80 | $20.66 | $21.13 | $21.13 | 39,821 |
| 2022-09-13 | $20.33 | $22.23 | $19.82 | $20.90 | $20.90 | 115,401 |
| 2022-09-12 | $20.02 | $21.18 | $19.44 | $21.09 | $21.09 | 62,550 |
| 2022-09-09 | $20.43 | $20.72 | $19.67 | $20.00 | $20.00 | 61,323 |
| 2022-09-08 | $20.76 | $20.99 | $20.00 | $20.61 | $20.61 | 60,721 |
| 2022-09-07 | $18.63 | $20.30 | $18.63 | $20.20 | $20.20 | 277,252 |
| 2022-09-06 | $19.21 | $19.79 | $18.50 | $19.07 | $19.07 | 42,844 |
| 2022-09-02 | $21.60 | $21.97 | $18.97 | $19.21 | $19.21 | 127,975 |
| 2022-09-01 | $21.26 | $21.75 | $20.67 | $21.40 | $21.40 | 100,966 |
| 2022-08-31 | $20.46 | $21.79 | $20.43 | $21.73 | $21.73 | 113,869 |
| 2022-08-30 | $21.89 | $22.60 | $20.04 | $20.51 | $20.51 | 227,629 |
| 2022-08-29 | $19.00 | $22.32 | $19.00 | $21.82 | $21.82 | 251,281 |
| 2022-08-26 | $20.41 | $20.95 | $19.10 | $19.64 | $19.64 | 99,379 |
| 2022-08-25 | $20.52 | $21.15 | $20.17 | $20.60 | $20.60 | 110,632 |
| 2022-08-24 | $18.90 | $21.48 | $18.86 | $20.38 | $20.38 | 60,038 |
| 2022-08-23 | $17.85 | $19.50 | $17.85 | $18.65 | $18.65 | 28,291 |
| 2022-08-22 | $20.33 | $20.33 | $18.00 | $18.21 | $18.21 | 46,810 |
| 2022-08-19 | $19.87 | $20.25 | $18.24 | $18.60 | $18.60 | 281,708 |
| 2022-08-18 | $19.77 | $20.70 | $19.77 | $20.24 | $20.24 | 43,490 |
| 2022-08-17 | $20.60 | $21.10 | $19.74 | $19.88 | $19.88 | 48,426 |
| 2022-08-16 | $21.75 | $21.75 | $20.85 | $20.98 | $20.98 | 68,929 |
| 2022-08-15 | $20.43 | $21.97 | $20.32 | $21.65 | $21.65 | 52,321 |
| 2022-08-12 | $19.05 | $20.69 | $19.02 | $20.35 | $20.35 | 92,593 |
| 2022-08-11 | $19.57 | $19.61 | $18.48 | $19.35 | $19.35 | 53,481 |
| 2022-08-10 | $18.71 | $20.00 | $18.70 | $19.57 | $19.57 | 100,964 |
| 2022-08-09 | $17.95 | $18.30 | $16.27 | $17.95 | $17.95 | 88,401 |
| 2022-08-08 | $18.37 | $19.40 | $17.09 | $17.99 | $17.99 | 72,418 |
| 2022-08-05 | $18.48 | $19.79 | $18.21 | $18.32 | $18.32 | 68,802 |
| 2022-08-04 | $17.73 | $18.40 | $17.70 | $18.16 | $18.16 | 50,854 |
| 2022-08-03 | $16.81 | $18.13 | $16.81 | $17.54 | $17.54 | 47,720 |
| 2022-08-02 | $16.96 | $17.50 | $16.56 | $16.75 | $16.75 | 29,069 |
| 2022-08-01 | $17.05 | $17.76 | $16.85 | $17.02 | $17.02 | 63,857 |
| 2022-07-29 | $17.25 | $17.51 | $17.09 | $17.25 | $17.25 | 37,230 |
| 2022-07-28 | $17.76 | $17.76 | $17.00 | $17.63 | $17.63 | 35,200 |
| 2022-07-27 | $17.28 | $17.89 | $17.22 | $17.84 | $17.84 | 45,364 |
| 2022-07-26 | $16.40 | $17.47 | $16.20 | $17.00 | $17.00 | 75,208 |
| 2022-07-25 | $16.31 | $16.41 | $15.50 | $16.34 | $16.34 | 67,947 |
| 2022-07-22 | $16.69 | $17.81 | $16.19 | $16.23 | $16.23 | 37,279 |
| 2022-07-21 | $16.80 | $17.00 | $15.94 | $16.38 | $16.38 | 50,998 |
| 2022-07-20 | $16.18 | $18.00 | $16.18 | $16.76 | $16.76 | 53,691 |
| 2022-07-19 | $15.91 | $16.55 | $15.46 | $16.19 | $16.19 | 76,370 |
| 2022-07-18 | $16.12 | $16.12 | $15.62 | $15.74 | $15.74 | 63,532 |
| 2022-07-15 | $15.93 | $16.71 | $15.50 | $15.95 | $15.95 | 53,541 |
| 2022-07-14 | $14.61 | $15.60 | $14.61 | $15.49 | $15.49 | 94,602 |
| 2022-07-13 | $14.07 | $14.98 | $13.84 | $14.88 | $14.88 | 104,506 |
| 2022-07-12 | $14.37 | $14.59 | $13.07 | $14.21 | $14.21 | 79,297 |
| 2022-07-11 | $14.05 | $14.33 | $13.45 | $13.51 | $13.51 | 31,295 |
| 2022-07-08 | $14.75 | $14.99 | $14.45 | $14.69 | $14.69 | 40,586 |
| 2022-07-07 | $14.28 | $15.89 | $14.28 | $14.90 | $14.90 | 74,297 |
| 2022-07-06 | $14.67 | $14.98 | $13.71 | $14.00 | $14.00 | 80,367 |
| 2022-07-05 | $12.96 | $14.26 | $12.96 | $13.95 | $13.95 | 116,249 |
| 2022-07-01 | $13.61 | $13.77 | $13.03 | $13.27 | $13.27 | 59,756 |
| 2022-06-30 | $13.09 | $14.05 | $13.09 | $13.61 | $13.61 | 73,855 |
| 2022-06-29 | $13.32 | $13.47 | $12.29 | $13.35 | $13.35 | 80,134 |
| 2022-06-28 | $13.92 | $13.92 | $13.02 | $13.32 | $13.32 | 66,898 |
| 2022-06-27 | $14.42 | $14.57 | $13.62 | $13.75 | $13.75 | 56,073 |
| 2022-06-24 | $13.90 | $14.68 | $13.54 | $14.20 | $14.20 | 269,762 |
| 2022-06-23 | $14.21 | $14.25 | $13.28 | $13.62 | $13.62 | 44,001 |
| 2022-06-22 | $14.14 | $15.12 | $14.02 | $14.22 | $14.22 | 135,128 |
| 2022-06-21 | $14.05 | $15.00 | $14.05 | $14.35 | $14.35 | 136,900 |
| 2022-06-17 | $13.50 | $15.57 | $13.50 | $13.92 | $13.92 | 171,943 |
| 2022-06-16 | $13.51 | $13.65 | $12.53 | $13.33 | $13.33 | 39,246 |
| 2022-06-15 | $13.05 | $14.29 | $13.05 | $13.99 | $13.99 | 62,287 |
| 2022-06-14 | $12.40 | $13.13 | $12.40 | $12.82 | $12.82 | 21,808 |
| 2022-06-13 | $13.62 | $13.62 | $12.29 | $12.99 | $12.99 | 93,496 |
| 2022-06-10 | $13.58 | $14.34 | $13.36 | $13.99 | $13.99 | 122,005 |
| 2022-06-09 | $13.78 | $14.10 | $13.53 | $13.88 | $13.88 | 183,135 |
| 2022-06-08 | $13.75 | $14.99 | $13.50 | $13.70 | $13.70 | 41,462 |
| 2022-06-07 | $13.59 | $14.29 | $13.58 | $13.83 | $13.83 | 105,556 |
| 2022-06-06 | $14.42 | $14.61 | $13.08 | $13.57 | $13.57 | 72,219 |
| 2022-06-03 | $14.25 | $15.06 | $14.08 | $14.28 | $14.28 | 77,492 |
| 2022-06-02 | $14.10 | $14.51 | $13.97 | $14.25 | $14.25 | 90,841 |
| 2022-06-01 | $14.62 | $14.82 | $13.33 | $14.02 | $14.02 | 106,004 |
| 2022-05-31 | $15.65 | $15.76 | $14.27 | $14.54 | $14.54 | 261,060 |
| 2022-05-27 | $15.10 | $16.24 | $15.05 | $15.89 | $15.89 | 60,565 |
| 2022-05-26 | $14.94 | $15.08 | $14.50 | $14.84 | $14.84 | 38,473 |
| 2022-05-25 | $16.00 | $16.24 | $14.50 | $14.89 | $14.89 | 60,199 |
| 2022-05-24 | $14.87 | $16.28 | $14.51 | $16.14 | $16.14 | 66,448 |
| 2022-05-23 | $17.01 | $17.34 | $14.38 | $14.85 | $14.85 | 84,099 |
| 2022-05-20 | $16.84 | $17.63 | $16.32 | $17.03 | $17.03 | 63,739 |
| 2022-05-19 | $16.17 | $16.74 | $15.40 | $16.46 | $16.46 | 83,296 |
| 2022-05-18 | $17.39 | $17.76 | $16.16 | $16.41 | $16.41 | 71,603 |
| 2022-05-17 | $16.12 | $17.80 | $16.12 | $17.68 | $17.68 | 159,736 |
| 2022-05-16 | $15.07 | $16.19 | $14.05 | $15.83 | $15.83 | 101,333 |
| 2022-05-13 | $14.68 | $16.00 | $14.68 | $15.29 | $15.29 | 240,239 |
| 2022-05-12 | $14.97 | $15.78 | $13.58 | $14.51 | $14.51 | 123,968 |
| 2022-05-11 | $16.95 | $17.13 | $15.11 | $15.14 | $15.14 | 118,973 |
| 2022-05-10 | $16.89 | $17.35 | $15.71 | $16.96 | $16.96 | 122,285 |
| 2022-05-09 | $18.45 | $18.55 | $16.53 | $16.62 | $16.62 | 267,750 |
| 2022-05-06 | $18.73 | $18.73 | $18.21 | $18.51 | $18.51 | 57,787 |
| 2022-05-05 | $18.50 | $18.76 | $18.10 | $18.59 | $18.59 | 57,651 |
| 2022-05-04 | $18.85 | $19.00 | $18.01 | $18.82 | $18.82 | 57,557 |
| 2022-05-03 | $20.03 | $20.08 | $18.59 | $19.00 | $19.00 | 32,009 |
| 2022-05-02 | $21.13 | $21.13 | $18.50 | $20.14 | $20.14 | 59,402 |
| 2022-04-29 | $20.13 | $20.42 | $19.49 | $20.00 | $20.00 | 35,848 |
| 2022-04-28 | $20.28 | $20.74 | $19.70 | $20.45 | $20.45 | 37,456 |
| 2022-04-27 | $20.22 | $22.47 | $19.82 | $19.95 | $19.95 | 36,889 |
| 2022-04-26 | $21.00 | $21.00 | $19.54 | $20.46 | $20.46 | 48,676 |
| 2022-04-25 | $21.29 | $22.60 | $20.98 | $21.18 | $21.18 | 508,275 |
| 2022-04-22 | $22.07 | $22.07 | $21.07 | $21.69 | $21.69 | 45,881 |
| 2022-04-21 | $22.92 | $23.13 | $21.81 | $22.21 | $22.21 | 58,126 |
| 2022-04-20 | $23.47 | $23.54 | $22.33 | $23.04 | $23.04 | 117,756 |
| 2022-04-19 | $24.56 | $24.59 | $23.01 | $23.40 | $23.40 | 115,232 |
| 2022-04-18 | $23.00 | $23.94 | $22.88 | $23.25 | $23.25 | 44,547 |
| 2022-04-14 | $23.36 | $23.77 | $22.61 | $23.12 | $23.12 | 34,355 |
| 2022-04-13 | $22.78 | $23.75 | $22.20 | $22.99 | $22.99 | 47,724 |
| 2022-04-12 | $23.49 | $23.49 | $22.44 | $22.54 | $22.54 | 16,590 |
| 2022-04-11 | $23.11 | $24.53 | $22.31 | $23.02 | $23.02 | 39,899 |
| 2022-04-08 | $22.52 | $23.22 | $22.52 | $23.09 | $23.09 | 21,503 |
| 2022-04-07 | $22.82 | $22.83 | $21.79 | $22.69 | $22.69 | 40,179 |
| 2022-04-06 | $23.13 | $23.27 | $22.04 | $22.82 | $22.82 | 116,329 |
| 2022-04-05 | $23.33 | $24.72 | $23.00 | $23.18 | $23.18 | 54,813 |
| 2022-04-04 | $22.20 | $23.01 | $22.19 | $22.85 | $22.85 | 27,330 |
| 2022-04-01 | $23.36 | $23.58 | $22.28 | $22.86 | $22.86 | 87,581 |
| 2022-03-31 | $22.79 | $24.94 | $22.26 | $23.49 | $23.49 | 91,757 |
| 2022-03-30 | $22.75 | $23.57 | $22.48 | $22.60 | $22.60 | 29,582 |
| 2022-03-29 | $22.28 | $24.00 | $22.28 | $22.92 | $22.92 | 42,163 |
| 2022-03-28 | $22.95 | $22.97 | $21.51 | $22.10 | $22.10 | 37,784 |
| 2022-03-25 | $21.99 | $23.13 | $21.66 | $22.72 | $22.72 | 37,107 |
| 2022-03-24 | $20.36 | $21.64 | $19.44 | $21.60 | $21.60 | 55,366 |
| 2022-03-23 | $21.95 | $22.41 | $20.24 | $20.62 | $20.62 | 47,759 |
| 2022-03-22 | $21.20 | $22.50 | $20.11 | $22.23 | $22.23 | 88,841 |
| 2022-03-21 | $22.30 | $22.67 | $21.04 | $21.32 | $21.32 | 74,003 |
| 2022-03-18 | $24.41 | $24.95 | $22.58 | $23.00 | $23.00 | 744,691 |
| 2022-03-17 | $24.69 | $24.98 | $23.01 | $23.78 | $23.78 | 138,913 |
| 2022-03-16 | $24.08 | $24.95 | $23.45 | $24.10 | $24.10 | 122,938 |
| 2022-03-15 | $23.17 | $24.28 | $21.38 | $24.01 | $24.01 | 74,628 |
| 2022-03-14 | $23.72 | $24.10 | $22.89 | $23.03 | $23.03 | 63,259 |
| 2022-03-11 | $23.65 | $24.13 | $22.71 | $23.45 | $23.45 | 122,198 |
| 2022-03-10 | $22.81 | $24.35 | $22.43 | $23.82 | $23.82 | 87,201 |
| 2022-03-09 | $22.20 | $23.23 | $22.20 | $23.04 | $23.04 | 60,247 |
| 2022-03-08 | $21.04 | $23.23 | $20.62 | $22.17 | $22.17 | 89,833 |
| 2022-03-07 | $23.12 | $23.77 | $21.02 | $21.39 | $21.39 | 131,196 |
| 2022-03-04 | $22.27 | $23.88 | $21.88 | $22.85 | $22.85 | 64,421 |
| 2022-03-03 | $22.87 | $23.36 | $21.56 | $22.24 | $22.24 | 88,157 |
| 2022-03-02 | $22.73 | $23.79 | $22.18 | $22.59 | $22.59 | 87,196 |
| 2022-03-01 | $23.49 | $23.50 | $21.87 | $22.88 | $22.88 | 99,254 |
| 2022-02-28 | $23.13 | $24.24 | $22.37 | $23.21 | $23.21 | 125,310 |
| 2022-02-25 | $21.51 | $23.18 | $20.63 | $22.95 | $22.95 | 100,339 |
| 2022-02-24 | $21.48 | $22.00 | $20.49 | $21.47 | $21.47 | 52,417 |
| 2022-02-23 | $21.94 | $23.13 | $21.46 | $21.67 | $21.67 | 75,086 |
| 2022-02-22 | $21.69 | $22.87 | $21.10 | $22.15 | $22.15 | 103,582 |
| 2022-02-18 | $20.60 | $22.83 | $20.60 | $21.84 | $21.84 | 67,351 |
| 2022-02-17 | $20.42 | $21.49 | $20.01 | $20.99 | $20.99 | 123,623 |
| 2022-02-16 | $20.01 | $21.23 | $19.47 | $20.94 | $20.94 | 137,823 |
| 2022-02-15 | $19.59 | $20.49 | $18.90 | $19.83 | $19.83 | 157,407 |
| 2022-02-14 | $18.55 | $20.50 | $17.67 | $19.14 | $19.14 | 199,941 |
| 2022-02-11 | $18.09 | $19.79 | $17.52 | $18.57 | $18.57 | 140,798 |
| 2022-02-10 | $18.73 | $18.93 | $16.50 | $17.80 | $17.80 | 1,196,541 |
| 2022-02-09 | $22.89 | $22.89 | $18.90 | $19.05 | $19.05 | 196,651 |
| 2022-02-08 | $18.00 | $21.47 | $17.94 | $20.86 | $20.86 | 189,567 |
| 2022-02-07 | $18.72 | $20.73 | $18.72 | $20.37 | $20.37 | 34,985 |
| 2022-02-04 | $18.61 | $19.05 | $18.18 | $18.91 | $18.91 | 81,774 |
| 2022-02-03 | $18.66 | $19.20 | $18.00 | $18.85 | $18.85 | 40,570 |
| 2022-02-02 | $20.23 | $20.23 | $18.81 | $19.00 | $19.00 | 34,924 |
| 2022-02-01 | $19.95 | $20.33 | $19.18 | $20.11 | $20.11 | 23,196 |
| 2022-01-31 | $19.21 | $20.62 | $18.54 | $19.93 | $19.93 | 53,834 |
| 2022-01-28 | $20.01 | $20.01 | $18.00 | $19.49 | $19.49 | 69,817 |
| 2022-01-27 | $19.18 | $20.58 | $18.42 | $20.02 | $20.02 | 46,233 |
| 2022-01-26 | $19.77 | $19.77 | $18.65 | $19.04 | $19.04 | 53,807 |
| 2022-01-25 | $18.97 | $20.16 | $18.46 | $19.32 | $19.32 | 26,543 |
| 2022-01-24 | $18.94 | $20.80 | $18.12 | $19.56 | $19.56 | 53,500 |
| 2022-01-21 | $19.03 | $20.97 | $18.98 | $19.07 | $19.07 | 47,657 |
| 2022-01-20 | $19.18 | $21.25 | $18.55 | $19.60 | $19.60 | 68,226 |
| 2022-01-19 | $20.02 | $21.72 | $19.13 | $19.85 | $19.85 | 50,203 |
| 2022-01-18 | $19.00 | $20.63 | $18.25 | $19.54 | $19.54 | 51,439 |
| 2022-01-14 | $20.01 | $20.82 | $19.25 | $19.99 | $19.99 | 58,291 |
| 2022-01-13 | $22.44 | $22.57 | $20.55 | $20.57 | $20.57 | 66,421 |
| 2022-01-12 | $21.89 | $23.50 | $20.42 | $22.00 | $22.00 | 55,104 |
| 2022-01-11 | $21.32 | $23.41 | $20.98 | $22.35 | $22.35 | 54,192 |
| 2022-01-10 | $21.45 | $22.63 | $20.51 | $21.75 | $21.75 | 45,204 |
| 2022-01-07 | $22.57 | $22.97 | $20.40 | $21.14 | $21.14 | 56,935 |
| 2022-01-06 | $22.45 | $24.32 | $20.28 | $23.71 | $23.71 | 81,878 |
| 2022-01-05 | $26.87 | $26.87 | $21.77 | $22.32 | $22.32 | 51,899 |
| 2022-01-04 | $27.74 | $29.20 | $24.78 | $27.04 | $27.04 | 49,982 |
| 2022-01-03 | $27.07 | $28.50 | $24.66 | $28.06 | $28.06 | 68,367 |
| 2021-12-31 | $25.30 | $27.83 | $25.30 | $26.72 | $26.72 | 58,396 |
| 2021-12-30 | $25.22 | $27.97 | $24.16 | $25.30 | $25.30 | 48,457 |
| 2021-12-29 | $23.84 | $26.02 | $22.20 | $25.03 | $25.03 | 59,536 |
| 2021-12-28 | $22.35 | $24.45 | $22.35 | $23.99 | $23.99 | 35,082 |
| 2021-12-27 | $22.96 | $23.04 | $21.17 | $22.57 | $22.57 | 26,944 |
| 2021-12-23 | $20.25 | $23.00 | $19.42 | $22.84 | $22.84 | 66,261 |
| 2021-12-22 | $20.32 | $21.44 | $19.46 | $20.63 | $20.63 | 126,852 |
| 2021-12-21 | $20.01 | $21.08 | $19.42 | $20.30 | $20.30 | 190,855 |
| 2021-12-20 | $23.10 | $24.59 | $19.59 | $20.27 | $20.27 | 266,628 |
| 2021-12-17 | $22.08 | $25.35 | $20.11 | $24.74 | $24.74 | 403,961 |
| 2021-12-16 | $22.97 | $22.97 | $20.33 | $22.20 | $22.20 | 121,298 |
| 2021-12-15 | $23.67 | $23.67 | $20.82 | $22.51 | $22.51 | 68,810 |
| 2021-12-14 | $23.69 | $23.95 | $22.00 | $22.79 | $22.79 | 43,477 |
| 2021-12-13 | $24.96 | $25.61 | $23.37 | $23.80 | $23.80 | 62,198 |
| 2021-12-10 | $24.15 | $25.22 | $23.65 | $24.36 | $24.36 | 36,864 |
| 2021-12-09 | $24.16 | $26.44 | $23.54 | $24.50 | $24.50 | 77,086 |
| 2021-12-08 | $28.85 | $28.85 | $23.66 | $24.13 | $24.13 | 86,081 |
| 2021-12-07 | $30.58 | $31.20 | $27.86 | $28.89 | $28.89 | 46,579 |
| 2021-12-06 | $28.55 | $32.40 | $26.72 | $30.58 | $30.58 | 43,045 |
| 2021-12-03 | $27.95 | $29.00 | $26.18 | $28.05 | $28.05 | 38,123 |
| 2021-12-02 | $33.28 | $34.64 | $27.72 | $28.50 | $28.50 | 39,008 |
| 2021-12-01 | $36.00 | $37.11 | $31.42 | $33.28 | $33.28 | 62,674 |
| 2021-11-30 | $31.84 | $35.80 | $30.33 | $35.80 | $35.80 | 58,319 |
| 2021-11-29 | $29.61 | $32.74 | $28.58 | $31.47 | $31.47 | 74,021 |
| 2021-11-26 | $28.14 | $33.27 | $25.03 | $30.00 | $30.00 | 45,100 |
| 2021-11-24 | $25.99 | $27.00 | $25.24 | $26.50 | $26.50 | 14,587 |
| 2021-11-23 | $27.01 | $28.74 | $24.82 | $25.59 | $25.59 | 39,574 |
| 2021-11-22 | $30.83 | $32.88 | $26.06 | $26.89 | $26.89 | 50,124 |
| 2021-11-19 | $28.47 | $32.76 | $27.03 | $31.20 | $31.20 | 82,071 |
| 2021-11-18 | $25.10 | $28.88 | $23.37 | $28.43 | $28.43 | 62,687 |
| 2021-11-17 | $24.55 | $24.94 | $22.09 | $24.75 | $24.75 | 45,274 |
| 2021-11-16 | $23.00 | $25.00 | $22.54 | $24.55 | $24.55 | 55,422 |
| 2021-11-15 | $22.54 | $23.66 | $21.60 | $23.40 | $23.40 | 32,408 |
| 2021-11-12 | $21.21 | $24.34 | $20.98 | $22.51 | $22.51 | 51,809 |
| 2021-11-11 | $22.11 | $25.03 | $20.21 | $22.26 | $22.26 | 46,532 |
| 2021-11-10 | $25.13 | $27.99 | $21.08 | $23.53 | $23.53 | 70,362 |
| 2021-11-09 | $20.45 | $25.73 | $19.13 | $25.19 | $25.19 | 36,333 |
| 2021-11-08 | $19.70 | $20.92 | $18.89 | $20.37 | $20.37 | 14,572 |
| 2021-11-05 | $18.00 | $21.00 | $18.00 | $19.75 | $19.75 | 57,408 |
| 2021-11-04 | $19.23 | $19.23 | $17.39 | $17.80 | $17.80 | 31,783 |
| 2021-11-03 | $17.97 | $19.29 | $17.70 | $19.05 | $19.05 | 16,040 |
| 2021-11-02 | $17.60 | $18.37 | $17.32 | $17.80 | $17.80 | 19,377 |
| 2021-11-01 | $19.34 | $19.34 | $17.26 | $17.71 | $17.71 | 18,517 |
| 2021-10-29 | $18.36 | $19.99 | $17.15 | $19.35 | $19.35 | 39,852 |
| 2021-10-28 | $17.00 | $18.33 | $16.97 | $17.64 | $17.64 | 10,627 |
| 2021-10-27 | $18.76 | $18.76 | $17.01 | $17.17 | $17.17 | 18,650 |
| 2021-10-26 | $17.21 | $19.32 | $16.84 | $18.68 | $18.68 | 34,769 |
| 2021-10-25 | $16.88 | $17.48 | $16.45 | $17.45 | $17.45 | 13,286 |
| 2021-10-22 | $16.43 | $17.44 | $16.22 | $17.09 | $17.09 | 16,035 |
| 2021-10-21 | $17.02 | $17.17 | $15.77 | $16.55 | $16.55 | 18,920 |
| 2021-10-20 | $16.68 | $17.49 | $16.29 | $17.34 | $17.34 | 34,153 |
| 2021-10-19 | $16.47 | $17.20 | $15.69 | $16.92 | $16.92 | 39,319 |
| 2021-10-18 | $15.01 | $16.61 | $14.74 | $16.31 | $16.31 | 34,654 |
| 2021-10-15 | $16.91 | $17.53 | $14.43 | $15.01 | $15.01 | 72,924 |
| 2021-10-14 | $17.67 | $18.19 | $16.24 | $16.32 | $16.32 | 41,523 |
| 2021-10-13 | $17.30 | $18.50 | $16.36 | $17.63 | $17.63 | 36,568 |
| 2021-10-12 | $15.88 | $17.79 | $15.27 | $17.70 | $17.70 | 62,062 |
| 2021-10-11 | $15.07 | $16.60 | $15.07 | $16.09 | $16.09 | 37,699 |
| 2021-10-08 | $16.47 | $16.47 | $15.00 | $15.31 | $15.31 | 15,975 |
| 2021-10-07 | $15.62 | $17.00 | $15.62 | $16.30 | $16.30 | 22,420 |
| 2021-10-06 | $15.50 | $16.59 | $14.98 | $15.62 | $15.62 | 38,268 |
| 2021-10-05 | $16.70 | $18.25 | $15.41 | $15.43 | $15.43 | 76,557 |
| 2021-10-04 | $18.13 | $18.13 | $14.59 | $16.88 | $16.88 | 136,225 |
| 2021-10-01 | $17.46 | $18.30 | $16.72 | $18.18 | $18.18 | 54,793 |
| 2021-09-30 | $16.69 | $17.40 | $16.07 | $17.35 | $17.35 | 44,047 |
| 2021-09-29 | $16.01 | $17.46 | $16.01 | $16.43 | $16.43 | 36,263 |
| 2021-09-28 | $17.18 | $17.51 | $15.97 | $16.06 | $16.06 | 68,271 |
| 2021-09-27 | $16.82 | $18.10 | $16.33 | $17.43 | $17.43 | 148,777 |
| 2021-09-24 | $16.84 | $17.44 | $16.20 | $16.80 | $16.80 | 149,555 |
| 2021-09-23 | $16.13 | $17.54 | $15.86 | $17.34 | $17.34 | 187,072 |
| 2021-09-22 | $17.41 | $17.75 | $15.14 | $15.92 | $15.92 | 134,257 |
| 2021-09-21 | $17.60 | $18.01 | $15.50 | $16.36 | $16.36 | 173,318 |
| 2021-09-20 | $20.20 | $20.28 | $16.73 | $17.75 | $17.75 | 158,831 |
| 2021-09-17 | $21.67 | $22.72 | $18.00 | $20.93 | $20.93 | 911,600 |
| 2021-09-16 | $30.62 | $33.45 | $21.07 | $22.48 | $22.48 | 271,520 |
| 2021-09-15 | $26.65 | $31.41 | $26.43 | $30.60 | $30.60 | 185,990 |
| 2021-09-14 | $26.75 | $28.65 | $26.48 | $27.16 | $27.16 | 85,101 |
| 2021-09-13 | $27.23 | $27.46 | $25.75 | $26.44 | $26.44 | 58,394 |
| 2021-09-10 | $26.20 | $29.00 | $24.52 | $26.13 | $26.13 | 67,852 |
| 2021-09-09 | $24.67 | $29.25 | $24.67 | $25.74 | $25.74 | 69,908 |
| 2021-09-08 | $24.91 | $28.00 | $24.00 | $24.76 | $24.76 | 93,085 |
| 2021-09-07 | $25.69 | $27.00 | $23.00 | $25.72 | $25.72 | 114,226 |
| 2021-09-03 | $19.98 | $28.74 | $18.26 | $25.80 | $25.80 | 351,683 |
| 2021-09-02 | $16.33 | $19.48 | $15.95 | $19.44 | $19.44 | 61,301 |
| 2021-09-01 | $15.08 | $16.87 | $14.74 | $16.14 | $16.14 | 31,348 |
| 2021-08-31 | $14.50 | $15.93 | $14.50 | $14.74 | $14.74 | 12,181 |
| 2021-08-30 | $16.50 | $17.18 | $14.26 | $14.80 | $14.80 | 19,606 |
| 2021-08-27 | $14.80 | $17.02 | $14.77 | $15.91 | $15.91 | 27,646 |
| 2021-08-26 | $16.73 | $17.00 | $14.00 | $14.25 | $14.25 | 17,582 |
| 2021-08-25 | $16.80 | $17.79 | $16.67 | $17.00 | $17.00 | 7,758 |
| 2021-08-24 | $18.28 | $18.65 | $17.45 | $17.45 | $17.45 | 5,802 |
| 2021-08-23 | $19.00 | $19.50 | $18.29 | $18.29 | $18.29 | 11,552 |
| 2021-08-20 | $18.00 | $18.99 | $17.00 | $18.90 | $18.90 | 10,287 |
| 2021-08-19 | $16.68 | $17.00 | $16.51 | $17.00 | $17.00 | 7,648 |
| 2021-08-18 | $16.94 | $17.86 | $16.71 | $17.50 | $17.50 | 9,873 |
| 2021-08-17 | $16.68 | $17.00 | $16.52 | $16.99 | $16.99 | 14,193 |
| 2021-08-16 | $17.00 | $17.00 | $16.53 | $17.00 | $17.00 | 3,032 |
| 2021-08-13 | $16.54 | $17.00 | $16.54 | $16.94 | $16.94 | 6,466 |
| 2021-08-12 | $16.63 | $17.00 | $16.56 | $16.76 | $16.76 | 2,231 |
| 2021-08-11 | $16.86 | $17.43 | $16.51 | $16.70 | $16.70 | 26,663 |
| 2021-08-10 | $16.82 | $17.39 | $16.51 | $17.06 | $17.06 | 2,901 |
| 2021-08-09 | $17.33 | $17.49 | $16.67 | $16.67 | $16.67 | 13,952 |
| 2021-08-06 | $17.20 | $17.49 | $16.68 | $17.49 | $17.49 | 6,688 |
| 2021-08-05 | $17.10 | $17.50 | $16.94 | $17.10 | $17.10 | 23,406 |
| 2021-08-04 | $17.23 | $17.50 | $16.51 | $17.07 | $17.07 | 27,236 |
| 2021-08-03 | $17.14 | $17.35 | $16.75 | $17.25 | $17.25 | 9,674 |
| 2021-08-02 | $17.99 | $17.99 | $17.19 | $17.40 | $17.40 | 3,556 |
| 2021-07-30 | $17.58 | $18.00 | $17.09 | $18.00 | $18.00 | 4,846 |
| 2021-07-29 | $17.87 | $18.00 | $17.63 | $18.00 | $18.00 | 17,982 |
| 2021-07-28 | $17.50 | $18.00 | $17.25 | $17.90 | $17.90 | 29,707 |
| 2021-07-27 | $17.53 | $18.00 | $17.00 | $17.63 | $17.63 | 11,246 |
| 2021-07-26 | $17.60 | $18.00 | $17.03 | $17.85 | $17.85 | 5,754 |
| 2021-07-23 | $17.33 | $17.91 | $17.00 | $17.60 | $17.60 | 4,256 |
| 2021-07-22 | $17.04 | $17.55 | $16.13 | $16.58 | $16.58 | 5,300 |
| 2021-07-21 | $16.70 | $17.01 | $16.25 | $16.50 | $16.50 | 9,975 |
| 2021-07-20 | $15.90 | $16.67 | $15.79 | $16.50 | $16.50 | 13,254 |
| 2021-07-19 | $15.00 | $15.98 | $14.80 | $15.98 | $15.98 | 9,341 |
| 2021-07-16 | $14.95 | $15.58 | $14.50 | $14.85 | $14.85 | 8,149 |
| 2021-07-15 | $14.87 | $14.90 | $14.68 | $14.90 | $14.90 | 5,082 |
| 2021-07-14 | $14.47 | $14.96 | $13.66 | $14.44 | $14.44 | 6,786 |
| 2021-07-13 | $14.23 | $14.97 | $14.23 | $14.87 | $14.87 | 7,869 |
| 2021-07-12 | $14.00 | $14.97 | $14.00 | $14.89 | $14.89 | 4,042 |
| 2021-07-09 | $14.55 | $14.55 | $13.51 | $13.92 | $13.92 | 2,298 |
| 2021-07-08 | $13.50 | $15.00 | $13.50 | $14.50 | $14.50 | 10,067 |
| 2021-07-07 | $14.50 | $15.10 | $14.07 | $14.20 | $14.20 | 9,413 |
| 2021-07-06 | $14.00 | $14.45 | $13.70 | $14.29 | $14.29 | 3,047 |
| 2021-07-02 | $14.14 | $14.43 | $13.50 | $14.06 | $14.06 | 6,207 |
| 2021-07-01 | $13.28 | $14.34 | $13.15 | $13.71 | $13.71 | 18,522 |
| 2021-06-30 | $13.90 | $14.00 | $13.01 | $13.26 | $13.26 | 28,153 |
| 2021-06-29 | $14.50 | $14.80 | $13.51 | $13.70 | $13.70 | 30,883 |
| 2021-06-28 | $14.51 | $15.17 | $14.40 | $14.40 | $14.40 | 31,479 |
| 2021-06-25 | $14.79 | $15.20 | $14.52 | $14.65 | $14.65 | 4,229 |
| 2021-06-24 | $15.37 | $15.50 | $14.53 | $14.66 | $14.66 | 16,207 |
| 2021-06-23 | $15.43 | $15.85 | $15.30 | $15.85 | $15.85 | 14,009 |
| 2021-06-22 | $15.33 | $16.47 | $14.05 | $15.84 | $15.84 | 21,703 |
| 2021-06-21 | $14.26 | $14.80 | $14.00 | $14.25 | $14.25 | 40,466 |
| 2021-06-18 | $15.37 | $15.70 | $14.06 | $14.09 | $14.09 | 85,958 |
| 2021-06-17 | $15.41 | $15.83 | $15.26 | $15.42 | $15.42 | 17,816 |
| 2021-06-16 | $15.86 | $16.00 | $15.26 | $15.77 | $15.77 | 38,435 |
| 2021-06-15 | $15.06 | $16.02 | $14.99 | $16.00 | $16.00 | 80,295 |
| 2021-06-14 | $14.90 | $15.57 | $14.64 | $15.43 | $15.43 | 36,113 |
| 2021-06-11 | $15.29 | $15.29 | $14.60 | $14.61 | $14.61 | 15,589 |
| 2021-06-10 | $15.15 | $15.50 | $14.66 | $14.97 | $14.97 | 13,439 |
| 2021-06-09 | $15.41 | $15.97 | $14.64 | $15.25 | $15.25 | 43,810 |
| 2021-06-08 | $14.76 | $18.75 | $14.58 | $14.97 | $14.97 | 176,722 |
| 2021-06-07 | $15.07 | $15.07 | $13.01 | $13.45 | $13.45 | 22,393 |
| 2021-06-04 | $14.35 | $15.30 | $14.35 | $14.71 | $14.71 | 11,521 |
| 2021-06-03 | $15.00 | $15.91 | $14.15 | $14.85 | $14.85 | 11,915 |
| 2021-06-02 | $15.60 | $16.13 | $15.53 | $15.72 | $15.72 | 23,093 |
| 2021-06-01 | $17.25 | $17.54 | $15.49 | $15.55 | $15.55 | 32,896 |
| 2021-05-28 | $18.78 | $18.85 | $16.22 | $17.25 | $17.25 | 28,633 |
| 2021-05-27 | $19.50 | $19.50 | $16.35 | $18.42 | $18.42 | 76,373 |
| 2021-05-26 | $19.62 | $20.00 | $19.18 | $19.50 | $19.50 | 12,927 |
| 2021-05-25 | $20.00 | $20.31 | $19.50 | $19.74 | $19.74 | 37,855 |
| 2021-05-24 | $20.20 | $21.50 | $19.01 | $19.97 | $19.97 | 93,319 |
| 2021-05-21 | $18.39 | $20.05 | $18.39 | $19.75 | $19.75 | 69,726 |
| 2021-05-20 | $15.00 | $26.97 | $14.88 | $19.36 | $19.36 | 592,522 |
| 2021-05-19 | $12.57 | $16.11 | $11.88 | $15.26 | $15.26 | 75,331 |
| 2021-05-18 | $12.25 | $12.35 | $11.76 | $12.35 | $12.35 | 11,896 |
| 2021-05-17 | $11.50 | $12.29 | $11.39 | $12.25 | $12.25 | 78,767 |
| 2021-05-14 | $11.41 | $13.15 | $11.30 | $11.50 | $11.50 | 646,279 |
Vera Therapeutics Inc - Class A (VERA) News Headlines
Recent Vera Therapeutics Inc - Class A (VERA) News
Similar Companies to Vera Therapeutics Inc - Class A (VERA) 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 |