Kronos Bio Inc (KRON) Exchange: NASDAQ
Data as of May 8, 2024
$1.04 ($-0.01) -0.95%
Kronos Bio Inc - Daily Information
Click for more stock information on Kronos Bio Inc.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $1.03 |
| Previous Close | $1.04 |
| High | $1.07 |
| Low | $1.03 |
| Adjusted Open | $1.03 |
| Previous Adjusted Close | $1.04 |
| Adjusted High | $1.07 |
| Adjusted Low | $1.03 |
About Kronos Bio Inc (KRON)
Kronos Bio is a clinical-stage biopharmaceutical company dedicated to discovering and developing therapies that seek to transform the lives of those affected by cancer. The company focuses on targeting dysregulated transcription factors and the regulatory networks within cells that drive cancerous growth. Kronos Bio’s lead investigational therapy is entospletinib, a selective inhibitor targeting spleen tyrosine kinase (SYK) in development for the frontline treatment of NPM1-mutated acute myeloid leukemia (AML). The company is also developing KB-0742, an oral inhibitor of cyclin dependent kinase 9 (CDK9), for the treatment of MYC-amplified solid tumors. Kronos Bio is based in San Mateo, Calif., and has a research facility in Cambridge, Mass.
Invest in Kronos Bio Inc (KRON)
Historical Stock Data for Kronos Bio Inc (KRON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | $1.03 | $1.07 | $1.03 | $1.04 | $1.04 | 246,578 |
| 2024-05-07 | $1.03 | $1.06 | $0.98 | $1.05 | $1.05 | 1,098,920 |
| 2024-05-06 | $1.02 | $1.06 | $1.00 | $1.03 | $1.03 | 222,899 |
| 2024-05-03 | $1.05 | $1.06 | $0.98 | $1.02 | $1.02 | 299,881 |
| 2024-05-02 | $1.04 | $1.06 | $1.00 | $1.03 | $1.03 | 198,216 |
| 2024-05-01 | $1.01 | $1.05 | $0.96 | $1.03 | $1.03 | 373,631 |
| 2024-04-30 | $1.01 | $1.06 | $1.00 | $1.03 | $1.03 | 350,458 |
| 2024-04-29 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 394,158 |
| 2024-04-26 | $0.98 | $1.02 | $0.96 | $1.00 | $1.00 | 442,883 |
| 2024-04-25 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 765,478 |
| 2024-04-24 | $0.96 | $1.00 | $0.96 | $0.96 | $0.96 | 904,416 |
| 2024-04-23 | $0.95 | $1.00 | $0.90 | $0.95 | $0.95 | 4,308,192 |
| 2024-04-22 | $1.01 | $1.02 | $0.93 | $0.96 | $0.96 | 173,041 |
| 2024-04-19 | $1.01 | $1.04 | $0.99 | $1.01 | $1.01 | 119,689 |
| 2024-04-18 | $1.03 | $1.07 | $1.00 | $1.03 | $1.03 | 209,645 |
| 2024-04-17 | $1.08 | $1.12 | $1.02 | $1.04 | $1.04 | 191,121 |
| 2024-04-16 | $1.15 | $1.16 | $1.06 | $1.09 | $1.09 | 258,815 |
| 2024-04-15 | $1.13 | $1.18 | $1.12 | $1.14 | $1.14 | 66,585 |
| 2024-04-12 | $1.13 | $1.18 | $1.11 | $1.13 | $1.13 | 224,983 |
| 2024-04-11 | $1.12 | $1.21 | $1.12 | $1.13 | $1.13 | 336,543 |
| 2024-04-10 | $1.13 | $1.16 | $1.11 | $1.12 | $1.12 | 102,492 |
| 2024-04-09 | $1.19 | $1.19 | $1.11 | $1.13 | $1.13 | 124,655 |
| 2024-04-08 | $1.23 | $1.24 | $1.12 | $1.20 | $1.20 | 207,181 |
| 2024-04-05 | $1.22 | $1.26 | $1.14 | $1.23 | $1.23 | 221,806 |
| 2024-04-04 | $1.32 | $1.32 | $1.16 | $1.20 | $1.20 | 289,995 |
| 2024-04-03 | $1.26 | $1.28 | $1.23 | $1.26 | $1.26 | 75,043 |
| 2024-04-02 | $1.37 | $1.37 | $1.23 | $1.27 | $1.27 | 263,964 |
| 2024-04-01 | $1.33 | $1.38 | $1.28 | $1.38 | $1.38 | 220,557 |
| 2024-03-28 | $1.26 | $1.35 | $1.21 | $1.30 | $1.30 | 312,669 |
| 2024-03-27 | $1.20 | $1.29 | $1.20 | $1.24 | $1.24 | 115,667 |
| 2024-03-26 | $1.24 | $1.28 | $1.19 | $1.19 | $1.19 | 115,422 |
| 2024-03-25 | $1.24 | $1.29 | $1.21 | $1.23 | $1.23 | 203,804 |
| 2024-03-22 | $1.20 | $1.28 | $1.17 | $1.27 | $1.27 | 156,891 |
| 2024-03-21 | $1.22 | $1.26 | $1.19 | $1.20 | $1.20 | 212,549 |
| 2024-03-20 | $1.16 | $1.22 | $1.13 | $1.21 | $1.21 | 129,851 |
| 2024-03-19 | $1.16 | $1.24 | $1.16 | $1.16 | $1.16 | 211,473 |
| 2024-03-18 | $1.15 | $1.20 | $1.12 | $1.15 | $1.15 | 122,083 |
| 2024-03-15 | $1.12 | $1.22 | $1.08 | $1.16 | $1.16 | 279,773 |
| 2024-03-14 | $1.16 | $1.17 | $1.08 | $1.14 | $1.14 | 352,624 |
| 2024-03-13 | $1.20 | $1.20 | $1.12 | $1.17 | $1.17 | 214,056 |
| 2024-03-12 | $1.25 | $1.25 | $1.10 | $1.13 | $1.13 | 331,487 |
| 2024-03-11 | $1.35 | $1.40 | $1.22 | $1.24 | $1.24 | 501,443 |
| 2024-03-08 | $1.31 | $1.40 | $1.24 | $1.29 | $1.29 | 955,364 |
| 2024-03-07 | $1.23 | $1.38 | $1.20 | $1.29 | $1.29 | 967,918 |
| 2024-03-06 | $1.04 | $1.30 | $1.04 | $1.20 | $1.20 | 1,545,594 |
| 2024-03-05 | $1.07 | $1.10 | $1.02 | $1.02 | $1.02 | 784,978 |
| 2024-03-04 | $1.06 | $1.08 | $1.02 | $1.06 | $1.06 | 421,887 |
| 2024-03-01 | $1.04 | $1.14 | $1.00 | $1.02 | $1.02 | 1,468,058 |
| 2024-02-29 | $1.18 | $1.23 | $1.00 | $1.04 | $1.04 | 1,372,989 |
| 2024-02-28 | $1.27 | $1.31 | $1.20 | $1.23 | $1.23 | 77,736 |
| 2024-02-27 | $1.15 | $1.30 | $1.09 | $1.27 | $1.27 | 242,991 |
| 2024-02-26 | $1.06 | $1.18 | $1.05 | $1.14 | $1.14 | 168,532 |
| 2024-02-23 | $1.08 | $1.13 | $1.05 | $1.07 | $1.07 | 129,580 |
| 2024-02-22 | $1.06 | $1.17 | $1.06 | $1.10 | $1.10 | 165,222 |
| 2024-02-21 | $1.06 | $1.12 | $1.03 | $1.05 | $1.05 | 286,228 |
| 2024-02-20 | $1.05 | $1.12 | $1.02 | $1.06 | $1.06 | 122,711 |
| 2024-02-16 | $1.05 | $1.12 | $1.02 | $1.02 | $1.02 | 102,700 |
| 2024-02-15 | $1.05 | $1.11 | $1.04 | $1.08 | $1.08 | 44,317 |
| 2024-02-14 | $1.08 | $1.12 | $1.00 | $1.05 | $1.05 | 101,994 |
| 2024-02-13 | $1.13 | $1.18 | $1.04 | $1.04 | $1.04 | 149,112 |
| 2024-02-12 | $1.13 | $1.18 | $1.05 | $1.11 | $1.11 | 526,166 |
| 2024-02-09 | $1.06 | $1.13 | $1.06 | $1.06 | $1.06 | 107,347 |
| 2024-02-08 | $1.04 | $1.13 | $1.03 | $1.07 | $1.07 | 177,077 |
| 2024-02-07 | $1.14 | $1.17 | $1.04 | $1.05 | $1.05 | 55,415 |
| 2024-02-06 | $1.04 | $1.21 | $1.04 | $1.09 | $1.09 | 85,742 |
| 2024-02-05 | $1.08 | $1.11 | $1.05 | $1.05 | $1.05 | 44,443 |
| 2024-02-02 | $1.06 | $1.12 | $1.05 | $1.08 | $1.08 | 112,634 |
| 2024-02-01 | $1.15 | $1.16 | $1.07 | $1.08 | $1.08 | 65,945 |
| 2024-01-31 | $1.12 | $1.20 | $1.12 | $1.13 | $1.13 | 45,804 |
| 2024-01-30 | $1.16 | $1.17 | $1.12 | $1.12 | $1.12 | 67,948 |
| 2024-01-29 | $1.11 | $1.31 | $1.11 | $1.18 | $1.18 | 524,430 |
| 2024-01-26 | $1.19 | $1.19 | $1.10 | $1.11 | $1.11 | 56,951 |
| 2024-01-25 | $1.21 | $1.25 | $1.15 | $1.16 | $1.16 | 84,300 |
| 2024-01-24 | $1.24 | $1.24 | $1.16 | $1.18 | $1.18 | 44,009 |
| 2024-01-23 | $1.09 | $1.24 | $1.07 | $1.21 | $1.21 | 74,343 |
| 2024-01-22 | $1.04 | $1.14 | $1.02 | $1.07 | $1.07 | 294,662 |
| 2024-01-19 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 52,457 |
| 2024-01-18 | $1.18 | $1.18 | $1.05 | $1.05 | $1.05 | 84,220 |
| 2024-01-17 | $1.11 | $1.11 | $1.07 | $1.07 | $1.07 | 51,110 |
| 2024-01-16 | $1.18 | $1.18 | $1.12 | $1.12 | $1.12 | 85,592 |
| 2024-01-12 | $1.19 | $1.20 | $1.16 | $1.18 | $1.18 | 53,525 |
| 2024-01-11 | $1.21 | $1.21 | $1.17 | $1.18 | $1.18 | 48,582 |
| 2024-01-10 | $1.22 | $1.25 | $1.20 | $1.21 | $1.21 | 26,044 |
| 2024-01-09 | $1.23 | $1.26 | $1.20 | $1.22 | $1.22 | 17,733 |
| 2024-01-08 | $1.15 | $1.25 | $1.15 | $1.24 | $1.24 | 51,748 |
| 2024-01-05 | $1.25 | $1.25 | $1.14 | $1.16 | $1.16 | 63,689 |
| 2024-01-04 | $1.12 | $1.22 | $1.12 | $1.21 | $1.21 | 191,423 |
| 2024-01-03 | $1.15 | $1.21 | $1.12 | $1.12 | $1.12 | 78,617 |
| 2024-01-02 | $1.21 | $1.28 | $1.18 | $1.20 | $1.20 | 92,383 |
| 2023-12-29 | $1.24 | $1.25 | $1.15 | $1.25 | $1.25 | 282,956 |
| 2023-12-28 | $1.22 | $1.29 | $1.20 | $1.24 | $1.24 | 86,793 |
| 2023-12-27 | $1.27 | $1.32 | $1.26 | $1.27 | $1.27 | 93,717 |
| 2023-12-26 | $1.28 | $1.31 | $1.24 | $1.27 | $1.27 | 81,320 |
| 2023-12-22 | $1.20 | $1.33 | $1.19 | $1.28 | $1.28 | 212,227 |
| 2023-12-21 | $1.15 | $1.22 | $1.13 | $1.20 | $1.20 | 75,490 |
| 2023-12-20 | $1.25 | $1.25 | $1.09 | $1.12 | $1.12 | 336,548 |
| 2023-12-19 | $1.30 | $1.36 | $1.22 | $1.27 | $1.27 | 690,991 |
| 2023-12-18 | $1.46 | $1.51 | $1.36 | $1.46 | $1.46 | 189,909 |
| 2023-12-15 | $1.40 | $1.50 | $1.33 | $1.49 | $1.49 | 236,770 |
| 2023-12-14 | $1.45 | $1.45 | $1.34 | $1.37 | $1.37 | 282,862 |
| 2023-12-13 | $1.28 | $1.49 | $1.25 | $1.38 | $1.38 | 316,331 |
| 2023-12-12 | $1.27 | $1.32 | $1.18 | $1.30 | $1.30 | 186,010 |
| 2023-12-11 | $1.41 | $1.41 | $1.29 | $1.29 | $1.29 | 295,888 |
| 2023-12-08 | $1.27 | $1.43 | $1.21 | $1.41 | $1.41 | 243,686 |
| 2023-12-07 | $1.26 | $1.33 | $1.21 | $1.27 | $1.27 | 148,182 |
| 2023-12-06 | $1.18 | $1.30 | $1.16 | $1.27 | $1.27 | 101,788 |
| 2023-12-05 | $1.17 | $1.25 | $1.16 | $1.21 | $1.21 | 141,741 |
| 2023-12-04 | $1.18 | $1.23 | $1.11 | $1.18 | $1.18 | 56,739 |
| 2023-12-01 | $1.18 | $1.25 | $1.13 | $1.20 | $1.20 | 199,803 |
| 2023-11-30 | $1.16 | $1.19 | $1.11 | $1.19 | $1.19 | 77,444 |
| 2023-11-29 | $1.22 | $1.25 | $1.18 | $1.18 | $1.18 | 64,826 |
| 2023-11-28 | $1.30 | $1.30 | $1.23 | $1.23 | $1.23 | 52,380 |
| 2023-11-27 | $1.25 | $1.34 | $1.17 | $1.27 | $1.27 | 256,286 |
| 2023-11-24 | $1.28 | $1.28 | $1.25 | $1.27 | $1.27 | 49,043 |
| 2023-11-22 | $1.21 | $1.28 | $1.19 | $1.24 | $1.24 | 123,456 |
| 2023-11-21 | $1.17 | $1.23 | $1.15 | $1.17 | $1.17 | 207,721 |
| 2023-11-20 | $1.28 | $1.33 | $1.20 | $1.20 | $1.20 | 961,457 |
| 2023-11-17 | $1.04 | $1.13 | $0.99 | $1.11 | $1.11 | 533,509 |
| 2023-11-16 | $0.89 | $1.06 | $0.87 | $1.06 | $1.06 | 575,427 |
| 2023-11-15 | $0.75 | $0.92 | $0.75 | $0.91 | $0.91 | 2,171,508 |
| 2023-11-14 | $0.76 | $0.86 | $0.73 | $0.75 | $0.75 | 520,322 |
| 2023-11-13 | $0.78 | $0.80 | $0.74 | $0.76 | $0.76 | 81,913 |
| 2023-11-10 | $0.84 | $0.85 | $0.76 | $0.80 | $0.80 | 151,202 |
| 2023-11-09 | $0.86 | $0.86 | $0.78 | $0.81 | $0.81 | 237,066 |
| 2023-11-08 | $0.87 | $0.88 | $0.82 | $0.83 | $0.83 | 95,624 |
| 2023-11-07 | $0.87 | $0.92 | $0.84 | $0.86 | $0.86 | 116,494 |
| 2023-11-06 | $0.90 | $0.92 | $0.86 | $0.87 | $0.87 | 226,319 |
| 2023-11-03 | $0.84 | $1.00 | $0.76 | $0.92 | $0.92 | 411,415 |
| 2023-11-02 | $0.84 | $0.96 | $0.79 | $0.80 | $0.80 | 496,386 |
| 2023-11-01 | $0.87 | $0.90 | $0.83 | $0.84 | $0.84 | 96,305 |
| 2023-10-31 | $0.86 | $0.89 | $0.82 | $0.87 | $0.87 | 78,945 |
| 2023-10-30 | $0.87 | $0.90 | $0.83 | $0.85 | $0.85 | 171,939 |
| 2023-10-27 | $0.89 | $0.91 | $0.82 | $0.84 | $0.84 | 90,997 |
| 2023-10-26 | $0.87 | $0.90 | $0.85 | $0.88 | $0.88 | 90,370 |
| 2023-10-25 | $0.88 | $0.91 | $0.87 | $0.90 | $0.90 | 30,469 |
| 2023-10-24 | $0.91 | $0.91 | $0.85 | $0.87 | $0.87 | 88,239 |
| 2023-10-23 | $0.90 | $0.95 | $0.87 | $0.90 | $0.90 | 219,262 |
| 2023-10-20 | $0.90 | $0.95 | $0.87 | $0.91 | $0.91 | 149,775 |
| 2023-10-19 | $0.88 | $0.91 | $0.86 | $0.89 | $0.89 | 287,107 |
| 2023-10-18 | $0.90 | $0.94 | $0.88 | $0.90 | $0.90 | 224,795 |
| 2023-10-17 | $0.95 | $0.99 | $0.90 | $0.90 | $0.90 | 399,040 |
| 2023-10-16 | $1.00 | $1.06 | $0.89 | $0.94 | $0.94 | 266,573 |
| 2023-10-13 | $1.17 | $1.27 | $0.99 | $0.99 | $0.99 | 1,292,027 |
| 2023-10-12 | $1.25 | $1.25 | $1.13 | $1.15 | $1.15 | 165,741 |
| 2023-10-11 | $1.31 | $1.38 | $1.25 | $1.25 | $1.25 | 1,067,191 |
| 2023-10-10 | $1.26 | $1.32 | $1.26 | $1.29 | $1.29 | 537,784 |
| 2023-10-09 | $1.23 | $1.32 | $1.21 | $1.29 | $1.29 | 59,527 |
| 2023-10-06 | $1.27 | $1.30 | $1.23 | $1.24 | $1.24 | 153,457 |
| 2023-10-05 | $1.30 | $1.32 | $1.25 | $1.29 | $1.29 | 80,086 |
| 2023-10-04 | $1.25 | $1.27 | $1.23 | $1.26 | $1.26 | 138,661 |
| 2023-10-03 | $1.24 | $1.27 | $1.22 | $1.25 | $1.25 | 166,467 |
| 2023-10-02 | $1.27 | $1.29 | $1.22 | $1.25 | $1.25 | 133,089 |
| 2023-09-29 | $1.25 | $1.30 | $1.24 | $1.30 | $1.30 | 52,126 |
| 2023-09-28 | $1.26 | $1.26 | $1.12 | $1.25 | $1.25 | 427,121 |
| 2023-09-27 | $1.28 | $1.29 | $1.24 | $1.25 | $1.25 | 74,145 |
| 2023-09-26 | $1.27 | $1.31 | $1.24 | $1.25 | $1.25 | 94,189 |
| 2023-09-25 | $1.30 | $1.33 | $1.26 | $1.28 | $1.28 | 37,960 |
| 2023-09-22 | $1.29 | $1.33 | $1.27 | $1.30 | $1.30 | 87,680 |
| 2023-09-21 | $1.28 | $1.32 | $1.25 | $1.30 | $1.30 | 64,033 |
| 2023-09-20 | $1.31 | $1.34 | $1.27 | $1.30 | $1.30 | 86,479 |
| 2023-09-19 | $1.30 | $1.33 | $1.28 | $1.30 | $1.30 | 178,894 |
| 2023-09-18 | $1.24 | $1.31 | $1.22 | $1.29 | $1.29 | 201,899 |
| 2023-09-15 | $1.27 | $1.32 | $1.23 | $1.23 | $1.23 | 569,669 |
| 2023-09-14 | $1.30 | $1.33 | $1.24 | $1.30 | $1.30 | 60,743 |
| 2023-09-13 | $1.32 | $1.36 | $1.24 | $1.26 | $1.26 | 105,336 |
| 2023-09-12 | $1.37 | $1.39 | $1.30 | $1.31 | $1.31 | 142,651 |
| 2023-09-11 | $1.29 | $1.38 | $1.26 | $1.35 | $1.35 | 114,159 |
| 2023-09-08 | $1.27 | $1.29 | $1.19 | $1.28 | $1.28 | 328,346 |
| 2023-09-07 | $1.30 | $1.31 | $1.24 | $1.26 | $1.26 | 204,164 |
| 2023-09-06 | $1.36 | $1.41 | $1.30 | $1.30 | $1.30 | 137,746 |
| 2023-09-05 | $1.42 | $1.42 | $1.32 | $1.37 | $1.37 | 256,967 |
| 2023-09-01 | $1.40 | $1.49 | $1.40 | $1.40 | $1.40 | 113,361 |
| 2023-08-31 | $1.39 | $1.44 | $1.39 | $1.39 | $1.39 | 34,709 |
| 2023-08-30 | $1.40 | $1.44 | $1.39 | $1.39 | $1.39 | 65,361 |
| 2023-08-29 | $1.46 | $1.46 | $1.38 | $1.39 | $1.39 | 62,650 |
| 2023-08-28 | $1.49 | $1.49 | $1.42 | $1.43 | $1.43 | 83,620 |
| 2023-08-25 | $1.40 | $1.47 | $1.36 | $1.46 | $1.46 | 144,040 |
| 2023-08-24 | $1.43 | $1.43 | $1.36 | $1.38 | $1.38 | 89,501 |
| 2023-08-23 | $1.42 | $1.44 | $1.37 | $1.39 | $1.39 | 66,904 |
| 2023-08-22 | $1.45 | $1.48 | $1.39 | $1.42 | $1.42 | 103,364 |
| 2023-08-21 | $1.42 | $1.49 | $1.42 | $1.44 | $1.44 | 86,171 |
| 2023-08-18 | $1.54 | $1.57 | $1.43 | $1.44 | $1.44 | 124,747 |
| 2023-08-17 | $1.54 | $1.62 | $1.53 | $1.54 | $1.54 | 83,041 |
| 2023-08-16 | $1.63 | $1.67 | $1.59 | $1.61 | $1.61 | 174,739 |
| 2023-08-15 | $1.67 | $1.68 | $1.59 | $1.65 | $1.65 | 112,476 |
| 2023-08-14 | $1.50 | $1.71 | $1.47 | $1.66 | $1.66 | 212,001 |
| 2023-08-11 | $1.55 | $1.56 | $1.51 | $1.54 | $1.54 | 115,863 |
| 2023-08-10 | $1.64 | $1.64 | $1.49 | $1.54 | $1.54 | 206,224 |
| 2023-08-09 | $1.66 | $1.69 | $1.56 | $1.60 | $1.60 | 136,522 |
| 2023-08-08 | $1.64 | $1.72 | $1.60 | $1.63 | $1.63 | 116,170 |
| 2023-08-07 | $1.73 | $1.76 | $1.63 | $1.67 | $1.67 | 83,832 |
| 2023-08-04 | $1.73 | $1.82 | $1.71 | $1.71 | $1.71 | 80,769 |
| 2023-08-03 | $1.73 | $1.78 | $1.68 | $1.72 | $1.72 | 90,075 |
| 2023-08-02 | $1.84 | $1.84 | $1.65 | $1.77 | $1.77 | 204,329 |
| 2023-08-01 | $1.90 | $1.91 | $1.78 | $1.79 | $1.79 | 147,833 |
| 2023-07-31 | $2.01 | $2.09 | $1.91 | $1.92 | $1.92 | 114,721 |
| 2023-07-28 | $1.91 | $1.99 | $1.86 | $1.96 | $1.96 | 101,124 |
| 2023-07-27 | $1.93 | $1.98 | $1.88 | $1.90 | $1.90 | 110,525 |
| 2023-07-26 | $1.81 | $1.94 | $1.78 | $1.93 | $1.93 | 76,478 |
| 2023-07-25 | $1.93 | $1.97 | $1.80 | $1.80 | $1.80 | 175,684 |
| 2023-07-24 | $2.18 | $2.22 | $1.93 | $1.96 | $1.96 | 190,374 |
| 2023-07-21 | $2.20 | $2.22 | $2.17 | $2.18 | $2.18 | 70,520 |
| 2023-07-20 | $2.19 | $2.21 | $2.11 | $2.19 | $2.19 | 117,555 |
| 2023-07-19 | $2.25 | $2.28 | $2.21 | $2.21 | $2.21 | 191,466 |
| 2023-07-18 | $2.22 | $2.28 | $2.19 | $2.25 | $2.25 | 203,385 |
| 2023-07-17 | $2.08 | $2.24 | $2.06 | $2.21 | $2.21 | 263,484 |
| 2023-07-14 | $2.06 | $2.12 | $2.01 | $2.08 | $2.08 | 248,041 |
| 2023-07-13 | $2.12 | $2.29 | $2.06 | $2.06 | $2.06 | 300,534 |
| 2023-07-12 | $2.12 | $2.14 | $1.98 | $2.13 | $2.13 | 203,145 |
| 2023-07-11 | $2.15 | $2.20 | $2.05 | $2.12 | $2.12 | 242,028 |
| 2023-07-10 | $1.99 | $2.18 | $1.97 | $2.10 | $2.10 | 437,681 |
| 2023-07-07 | $1.87 | $2.01 | $1.83 | $1.99 | $1.99 | 403,053 |
| 2023-07-06 | $1.65 | $1.89 | $1.65 | $1.86 | $1.86 | 840,363 |
| 2023-07-05 | $1.78 | $1.86 | $1.70 | $1.70 | $1.70 | 388,619 |
| 2023-07-03 | $1.71 | $1.82 | $1.71 | $1.80 | $1.80 | 199,494 |
| 2023-06-30 | $1.78 | $1.78 | $1.65 | $1.72 | $1.72 | 190,905 |
| 2023-06-29 | $1.71 | $1.77 | $1.68 | $1.72 | $1.72 | 256,273 |
| 2023-06-28 | $1.66 | $1.73 | $1.62 | $1.66 | $1.66 | 240,142 |
| 2023-06-27 | $1.56 | $1.67 | $1.49 | $1.65 | $1.65 | 189,385 |
| 2023-06-26 | $1.51 | $1.63 | $1.51 | $1.56 | $1.56 | 197,036 |
| 2023-06-23 | $1.43 | $1.65 | $1.40 | $1.55 | $1.55 | 5,964,462 |
| 2023-06-22 | $1.50 | $1.52 | $1.43 | $1.48 | $1.48 | 269,103 |
| 2023-06-21 | $1.59 | $1.59 | $1.41 | $1.51 | $1.51 | 287,120 |
| 2023-06-20 | $1.64 | $1.64 | $1.51 | $1.56 | $1.56 | 338,601 |
| 2023-06-16 | $1.73 | $1.73 | $1.58 | $1.64 | $1.64 | 368,250 |
| 2023-06-15 | $1.61 | $1.72 | $1.58 | $1.70 | $1.70 | 276,466 |
| 2023-06-14 | $1.69 | $1.72 | $1.61 | $1.62 | $1.62 | 211,242 |
| 2023-06-13 | $1.63 | $1.71 | $1.56 | $1.70 | $1.70 | 253,753 |
| 2023-06-12 | $1.74 | $1.74 | $1.62 | $1.64 | $1.64 | 281,499 |
| 2023-06-09 | $1.68 | $1.74 | $1.64 | $1.70 | $1.70 | 246,748 |
| 2023-06-08 | $1.64 | $1.70 | $1.58 | $1.67 | $1.67 | 173,062 |
| 2023-06-07 | $1.70 | $1.76 | $1.62 | $1.66 | $1.66 | 251,583 |
| 2023-06-06 | $1.69 | $1.77 | $1.55 | $1.70 | $1.70 | 228,323 |
| 2023-06-05 | $1.64 | $1.75 | $1.61 | $1.70 | $1.70 | 363,875 |
| 2023-06-02 | $1.66 | $1.69 | $1.52 | $1.69 | $1.69 | 169,693 |
| 2023-06-01 | $1.66 | $1.71 | $1.60 | $1.63 | $1.63 | 205,176 |
| 2023-05-31 | $1.55 | $1.71 | $1.48 | $1.67 | $1.67 | 197,597 |
| 2023-05-30 | $1.69 | $1.69 | $1.47 | $1.55 | $1.55 | 253,660 |
| 2023-05-26 | $1.60 | $1.68 | $1.56 | $1.57 | $1.57 | 196,879 |
| 2023-05-25 | $1.61 | $1.69 | $1.56 | $1.60 | $1.60 | 219,734 |
| 2023-05-24 | $1.71 | $1.71 | $1.59 | $1.61 | $1.61 | 175,817 |
| 2023-05-23 | $1.83 | $1.89 | $1.72 | $1.73 | $1.73 | 210,455 |
| 2023-05-22 | $1.90 | $1.95 | $1.80 | $1.85 | $1.85 | 231,916 |
| 2023-05-19 | $1.81 | $1.94 | $1.74 | $1.89 | $1.89 | 271,147 |
| 2023-05-18 | $1.82 | $1.89 | $1.74 | $1.79 | $1.79 | 157,020 |
| 2023-05-17 | $1.74 | $1.84 | $1.68 | $1.82 | $1.82 | 186,281 |
| 2023-05-16 | $1.85 | $1.87 | $1.73 | $1.73 | $1.73 | 161,196 |
| 2023-05-15 | $1.73 | $1.91 | $1.70 | $1.87 | $1.87 | 220,761 |
| 2023-05-12 | $1.76 | $1.86 | $1.68 | $1.72 | $1.72 | 160,457 |
| 2023-05-11 | $1.84 | $1.92 | $1.75 | $1.76 | $1.76 | 315,080 |
| 2023-05-10 | $1.84 | $1.87 | $1.72 | $1.81 | $1.81 | 366,670 |
| 2023-05-09 | $1.89 | $1.89 | $1.77 | $1.82 | $1.82 | 157,089 |
| 2023-05-08 | $1.89 | $2.03 | $1.78 | $1.92 | $1.92 | 372,613 |
| 2023-05-05 | $1.85 | $1.97 | $1.84 | $1.92 | $1.92 | 294,994 |
| 2023-05-04 | $1.70 | $1.86 | $1.62 | $1.83 | $1.83 | 418,121 |
| 2023-05-03 | $1.61 | $1.72 | $1.61 | $1.68 | $1.68 | 365,025 |
| 2023-05-02 | $1.61 | $1.68 | $1.55 | $1.61 | $1.61 | 307,094 |
| 2023-05-01 | $1.66 | $1.75 | $1.55 | $1.63 | $1.63 | 252,078 |
| 2023-04-28 | $1.47 | $1.67 | $1.47 | $1.65 | $1.65 | 529,264 |
| 2023-04-27 | $1.37 | $1.51 | $1.34 | $1.49 | $1.49 | 1,188,897 |
| 2023-04-26 | $1.37 | $1.38 | $1.33 | $1.34 | $1.34 | 214,820 |
| 2023-04-25 | $1.30 | $1.35 | $1.24 | $1.33 | $1.33 | 565,639 |
| 2023-04-24 | $1.37 | $1.45 | $1.28 | $1.30 | $1.30 | 256,119 |
| 2023-04-21 | $1.31 | $1.38 | $1.29 | $1.34 | $1.34 | 658,042 |
| 2023-04-20 | $1.27 | $1.31 | $1.20 | $1.28 | $1.28 | 2,145,439 |
| 2023-04-19 | $1.30 | $1.38 | $1.25 | $1.26 | $1.26 | 495,506 |
| 2023-04-18 | $1.39 | $1.39 | $1.29 | $1.32 | $1.32 | 216,840 |
| 2023-04-17 | $1.33 | $1.39 | $1.32 | $1.36 | $1.36 | 459,473 |
| 2023-04-14 | $1.32 | $1.39 | $1.25 | $1.30 | $1.30 | 305,302 |
| 2023-04-13 | $1.22 | $1.39 | $1.22 | $1.30 | $1.30 | 489,630 |
| 2023-04-12 | $1.31 | $1.38 | $1.22 | $1.24 | $1.24 | 211,192 |
| 2023-04-11 | $1.30 | $1.37 | $1.26 | $1.29 | $1.29 | 297,698 |
| 2023-04-10 | $1.34 | $1.37 | $1.28 | $1.29 | $1.29 | 181,140 |
| 2023-04-06 | $1.30 | $1.41 | $1.30 | $1.36 | $1.36 | 136,573 |
| 2023-04-05 | $1.41 | $1.41 | $1.28 | $1.32 | $1.32 | 286,861 |
| 2023-04-04 | $1.44 | $1.45 | $1.34 | $1.39 | $1.39 | 159,237 |
| 2023-04-03 | $1.44 | $1.50 | $1.42 | $1.44 | $1.44 | 116,269 |
| 2023-03-31 | $1.58 | $1.66 | $1.37 | $1.46 | $1.46 | 292,614 |
| 2023-03-30 | $1.57 | $1.70 | $1.49 | $1.53 | $1.53 | 177,035 |
| 2023-03-29 | $1.44 | $1.58 | $1.42 | $1.56 | $1.56 | 154,584 |
| 2023-03-28 | $1.41 | $1.56 | $1.41 | $1.42 | $1.42 | 345,410 |
| 2023-03-27 | $1.34 | $1.47 | $1.30 | $1.42 | $1.42 | 193,218 |
| 2023-03-24 | $1.33 | $1.36 | $1.27 | $1.35 | $1.35 | 252,424 |
| 2023-03-23 | $1.39 | $1.39 | $1.28 | $1.34 | $1.34 | 346,643 |
| 2023-03-22 | $1.51 | $1.51 | $1.33 | $1.34 | $1.34 | 201,761 |
| 2023-03-21 | $1.50 | $1.56 | $1.44 | $1.48 | $1.48 | 292,016 |
| 2023-03-20 | $1.49 | $1.57 | $1.45 | $1.49 | $1.49 | 158,087 |
| 2023-03-17 | $1.53 | $1.59 | $1.45 | $1.51 | $1.51 | 400,051 |
| 2023-03-16 | $1.49 | $1.56 | $1.42 | $1.56 | $1.56 | 385,183 |
| 2023-03-15 | $1.55 | $1.75 | $1.44 | $1.50 | $1.50 | 204,274 |
| 2023-03-14 | $1.71 | $1.71 | $1.55 | $1.59 | $1.59 | 244,109 |
| 2023-03-13 | $1.50 | $1.65 | $1.50 | $1.62 | $1.62 | 322,699 |
| 2023-03-10 | $1.55 | $1.57 | $1.39 | $1.48 | $1.48 | 392,556 |
| 2023-03-09 | $1.65 | $1.73 | $1.51 | $1.55 | $1.55 | 286,350 |
| 2023-03-08 | $1.72 | $1.87 | $1.63 | $1.66 | $1.66 | 109,456 |
| 2023-03-07 | $1.77 | $1.79 | $1.70 | $1.72 | $1.72 | 116,994 |
| 2023-03-06 | $1.88 | $1.94 | $1.71 | $1.77 | $1.77 | 227,167 |
| 2023-03-03 | $1.72 | $1.81 | $1.64 | $1.78 | $1.78 | 330,568 |
| 2023-03-02 | $1.72 | $1.78 | $1.60 | $1.66 | $1.66 | 341,111 |
| 2023-03-01 | $1.74 | $1.84 | $1.71 | $1.73 | $1.73 | 250,821 |
| 2023-02-28 | $1.79 | $1.87 | $1.72 | $1.74 | $1.74 | 148,250 |
| 2023-02-27 | $1.71 | $1.82 | $1.66 | $1.78 | $1.78 | 162,300 |
| 2023-02-24 | $1.68 | $1.73 | $1.63 | $1.67 | $1.67 | 289,432 |
| 2023-02-23 | $1.83 | $1.84 | $1.72 | $1.73 | $1.73 | 340,889 |
| 2023-02-22 | $1.85 | $1.98 | $1.76 | $1.82 | $1.82 | 186,321 |
| 2023-02-21 | $2.04 | $2.06 | $1.83 | $1.87 | $1.87 | 199,525 |
| 2023-02-17 | $2.00 | $2.07 | $1.94 | $2.03 | $2.03 | 133,134 |
| 2023-02-16 | $2.04 | $2.08 | $1.93 | $2.00 | $2.00 | 276,271 |
| 2023-02-15 | $2.00 | $2.14 | $1.93 | $2.09 | $2.09 | 201,531 |
| 2023-02-14 | $1.97 | $2.05 | $1.89 | $1.97 | $1.97 | 315,865 |
| 2023-02-13 | $1.96 | $2.05 | $1.85 | $1.98 | $1.98 | 214,735 |
| 2023-02-10 | $2.06 | $2.11 | $1.93 | $1.94 | $1.94 | 429,995 |
| 2023-02-09 | $2.30 | $2.38 | $2.03 | $2.08 | $2.08 | 217,535 |
| 2023-02-08 | $2.29 | $2.82 | $2.22 | $2.27 | $2.27 | 451,958 |
| 2023-02-07 | $2.34 | $2.40 | $2.17 | $2.30 | $2.30 | 132,614 |
| 2023-02-06 | $2.28 | $2.44 | $2.27 | $2.34 | $2.34 | 133,500 |
| 2023-02-03 | $2.36 | $2.45 | $2.20 | $2.27 | $2.27 | 383,797 |
| 2023-02-02 | $2.42 | $2.56 | $2.37 | $2.43 | $2.43 | 310,137 |
| 2023-02-01 | $2.42 | $2.50 | $2.28 | $2.36 | $2.36 | 219,060 |
| 2023-01-31 | $2.44 | $2.53 | $2.39 | $2.40 | $2.40 | 203,398 |
| 2023-01-30 | $2.56 | $2.56 | $2.35 | $2.43 | $2.43 | 199,849 |
| 2023-01-27 | $2.37 | $2.62 | $2.30 | $2.56 | $2.56 | 322,389 |
| 2023-01-26 | $2.47 | $2.55 | $2.32 | $2.37 | $2.37 | 185,136 |
| 2023-01-25 | $2.30 | $2.46 | $2.30 | $2.45 | $2.45 | 377,166 |
| 2023-01-24 | $2.30 | $2.52 | $2.28 | $2.31 | $2.31 | 445,408 |
| 2023-01-23 | $2.27 | $2.36 | $2.22 | $2.30 | $2.30 | 453,478 |
| 2023-01-20 | $2.24 | $2.30 | $2.18 | $2.27 | $2.27 | 478,770 |
| 2023-01-19 | $2.26 | $2.28 | $2.16 | $2.19 | $2.19 | 183,641 |
| 2023-01-18 | $2.38 | $2.39 | $2.21 | $2.26 | $2.26 | 306,222 |
| 2023-01-17 | $2.62 | $2.64 | $2.30 | $2.37 | $2.37 | 298,975 |
| 2023-01-13 | $2.46 | $2.84 | $2.46 | $2.62 | $2.62 | 336,915 |
| 2023-01-12 | $2.58 | $2.70 | $2.41 | $2.47 | $2.47 | 585,726 |
| 2023-01-11 | $2.32 | $2.58 | $2.29 | $2.58 | $2.58 | 474,822 |
| 2023-01-10 | $2.00 | $2.29 | $1.98 | $2.28 | $2.28 | 670,736 |
| 2023-01-09 | $2.18 | $2.19 | $1.94 | $1.98 | $1.98 | 1,639,972 |
| 2023-01-06 | $1.69 | $1.78 | $1.61 | $1.72 | $1.72 | 290,766 |
| 2023-01-05 | $1.77 | $1.77 | $1.62 | $1.68 | $1.68 | 153,341 |
| 2023-01-04 | $1.71 | $1.82 | $1.63 | $1.77 | $1.77 | 224,336 |
| 2023-01-03 | $1.67 | $1.75 | $1.59 | $1.66 | $1.66 | 138,175 |
| 2022-12-30 | $1.48 | $1.67 | $1.44 | $1.62 | $1.62 | 217,488 |
| 2022-12-29 | $1.44 | $1.50 | $1.39 | $1.49 | $1.49 | 401,534 |
| 2022-12-28 | $1.53 | $1.63 | $1.43 | $1.44 | $1.44 | 148,972 |
| 2022-12-27 | $1.49 | $1.61 | $1.45 | $1.54 | $1.54 | 146,529 |
| 2022-12-23 | $1.44 | $1.52 | $1.35 | $1.49 | $1.49 | 299,686 |
| 2022-12-22 | $1.50 | $1.50 | $1.40 | $1.46 | $1.46 | 163,592 |
| 2022-12-21 | $1.46 | $1.51 | $1.40 | $1.48 | $1.48 | 220,673 |
| 2022-12-20 | $1.53 | $1.54 | $1.43 | $1.46 | $1.46 | 651,542 |
| 2022-12-19 | $1.69 | $1.69 | $1.51 | $1.54 | $1.54 | 229,980 |
| 2022-12-16 | $1.81 | $1.84 | $1.66 | $1.69 | $1.69 | 799,378 |
| 2022-12-15 | $1.93 | $1.94 | $1.83 | $1.85 | $1.85 | 168,053 |
| 2022-12-14 | $2.09 | $2.10 | $1.90 | $1.97 | $1.97 | 187,800 |
| 2022-12-13 | $2.01 | $2.14 | $1.97 | $2.09 | $2.09 | 263,885 |
| 2022-12-12 | $1.76 | $2.00 | $1.70 | $1.94 | $1.94 | 379,157 |
| 2022-12-09 | $1.71 | $1.78 | $1.65 | $1.76 | $1.76 | 159,303 |
| 2022-12-08 | $1.74 | $1.79 | $1.65 | $1.72 | $1.72 | 213,935 |
| 2022-12-07 | $1.67 | $1.75 | $1.61 | $1.74 | $1.74 | 220,939 |
| 2022-12-06 | $1.77 | $1.77 | $1.62 | $1.67 | $1.67 | 141,082 |
| 2022-12-05 | $1.85 | $1.91 | $1.70 | $1.77 | $1.77 | 298,755 |
| 2022-12-02 | $1.80 | $1.85 | $1.75 | $1.84 | $1.84 | 290,729 |
| 2022-12-01 | $1.89 | $1.92 | $1.75 | $1.84 | $1.84 | 121,306 |
| 2022-11-30 | $1.75 | $1.91 | $1.70 | $1.90 | $1.90 | 206,120 |
| 2022-11-29 | $1.82 | $1.84 | $1.74 | $1.75 | $1.75 | 170,212 |
| 2022-11-28 | $1.91 | $1.94 | $1.74 | $1.79 | $1.79 | 323,468 |
| 2022-11-25 | $1.98 | $2.05 | $1.88 | $1.91 | $1.91 | 106,871 |
| 2022-11-23 | $2.02 | $2.10 | $1.95 | $1.99 | $1.99 | 125,245 |
| 2022-11-22 | $2.02 | $2.03 | $1.89 | $2.01 | $2.01 | 248,787 |
| 2022-11-21 | $2.16 | $2.21 | $1.89 | $1.99 | $1.99 | 171,717 |
| 2022-11-18 | $2.25 | $2.33 | $2.11 | $2.13 | $2.13 | 186,068 |
| 2022-11-17 | $2.20 | $2.22 | $2.11 | $2.17 | $2.17 | 132,239 |
| 2022-11-16 | $2.38 | $2.41 | $2.19 | $2.23 | $2.23 | 111,137 |
| 2022-11-15 | $2.46 | $2.49 | $2.34 | $2.39 | $2.39 | 190,065 |
| 2022-11-14 | $2.51 | $2.62 | $2.29 | $2.33 | $2.33 | 151,081 |
| 2022-11-11 | $2.56 | $2.66 | $2.37 | $2.55 | $2.55 | 180,167 |
| 2022-11-10 | $2.45 | $2.58 | $2.28 | $2.56 | $2.56 | 407,182 |
| 2022-11-09 | $2.49 | $2.57 | $2.29 | $2.32 | $2.32 | 142,817 |
| 2022-11-08 | $2.53 | $2.61 | $2.47 | $2.56 | $2.56 | 83,552 |
| 2022-11-07 | $2.60 | $2.60 | $2.47 | $2.50 | $2.50 | 77,130 |
| 2022-11-04 | $2.67 | $2.67 | $2.43 | $2.58 | $2.58 | 133,677 |
| 2022-11-03 | $2.77 | $2.86 | $2.58 | $2.59 | $2.59 | 63,074 |
| 2022-11-02 | $2.86 | $2.98 | $2.78 | $2.83 | $2.83 | 89,672 |
| 2022-11-01 | $3.00 | $3.04 | $2.78 | $2.89 | $2.89 | 185,332 |
| 2022-10-31 | $3.07 | $3.07 | $2.87 | $2.96 | $2.96 | 204,300 |
| 2022-10-28 | $2.77 | $2.92 | $2.70 | $2.92 | $2.92 | 86,823 |
| 2022-10-27 | $2.76 | $2.91 | $2.61 | $2.74 | $2.74 | 121,238 |
| 2022-10-26 | $2.84 | $2.98 | $2.74 | $2.76 | $2.76 | 148,600 |
| 2022-10-25 | $2.62 | $2.96 | $2.62 | $2.83 | $2.83 | 290,936 |
| 2022-10-24 | $2.90 | $2.90 | $2.42 | $2.61 | $2.61 | 174,261 |
| 2022-10-21 | $2.79 | $2.86 | $2.66 | $2.83 | $2.83 | 90,920 |
| 2022-10-20 | $2.75 | $2.92 | $2.73 | $2.76 | $2.76 | 57,677 |
| 2022-10-19 | $2.86 | $2.93 | $2.71 | $2.76 | $2.76 | 311,954 |
| 2022-10-18 | $3.03 | $3.03 | $2.85 | $2.89 | $2.89 | 61,682 |
| 2022-10-17 | $2.90 | $3.04 | $2.85 | $2.91 | $2.91 | 137,634 |
| 2022-10-14 | $3.02 | $3.03 | $2.78 | $2.84 | $2.84 | 86,153 |
| 2022-10-13 | $2.75 | $3.02 | $2.72 | $2.96 | $2.96 | 122,080 |
| 2022-10-12 | $2.93 | $2.96 | $2.71 | $2.86 | $2.86 | 95,102 |
| 2022-10-11 | $2.90 | $3.09 | $2.76 | $2.95 | $2.95 | 123,498 |
| 2022-10-10 | $2.90 | $3.09 | $2.90 | $2.91 | $2.91 | 96,912 |
| 2022-10-07 | $3.24 | $3.24 | $2.88 | $2.89 | $2.89 | 256,114 |
| 2022-10-06 | $3.20 | $3.27 | $3.16 | $3.20 | $3.20 | 116,001 |
| 2022-10-05 | $3.32 | $3.37 | $3.12 | $3.24 | $3.24 | 157,691 |
| 2022-10-04 | $3.51 | $3.56 | $3.37 | $3.44 | $3.44 | 145,755 |
| 2022-10-03 | $3.48 | $3.48 | $3.20 | $3.38 | $3.38 | 141,439 |
| 2022-09-30 | $3.41 | $3.55 | $3.31 | $3.35 | $3.35 | 169,206 |
| 2022-09-29 | $3.65 | $3.65 | $3.31 | $3.35 | $3.35 | 159,693 |
| 2022-09-28 | $3.72 | $3.80 | $3.57 | $3.73 | $3.73 | 284,068 |
| 2022-09-27 | $3.53 | $3.73 | $3.47 | $3.58 | $3.58 | 199,470 |
| 2022-09-26 | $3.52 | $3.70 | $3.48 | $3.52 | $3.52 | 259,910 |
| 2022-09-23 | $3.82 | $3.87 | $3.50 | $3.58 | $3.58 | 152,913 |
| 2022-09-22 | $4.05 | $4.06 | $3.79 | $3.82 | $3.82 | 76,053 |
| 2022-09-21 | $4.35 | $4.35 | $4.08 | $4.11 | $4.11 | 129,429 |
| 2022-09-20 | $4.36 | $4.49 | $4.27 | $4.35 | $4.35 | 138,860 |
| 2022-09-19 | $4.51 | $4.73 | $4.30 | $4.47 | $4.47 | 112,392 |
| 2022-09-16 | $4.72 | $4.98 | $4.49 | $4.57 | $4.57 | 235,290 |
| 2022-09-15 | $4.85 | $4.94 | $4.67 | $4.79 | $4.79 | 150,680 |
| 2022-09-14 | $4.81 | $4.81 | $4.57 | $4.79 | $4.79 | 242,162 |
| 2022-09-13 | $4.58 | $4.76 | $4.46 | $4.67 | $4.67 | 424,313 |
| 2022-09-12 | $4.92 | $4.99 | $4.82 | $4.86 | $4.86 | 111,904 |
| 2022-09-09 | $4.81 | $4.94 | $4.53 | $4.91 | $4.91 | 216,690 |
| 2022-09-08 | $4.69 | $4.91 | $4.47 | $4.78 | $4.78 | 151,045 |
| 2022-09-07 | $4.26 | $4.69 | $4.22 | $4.66 | $4.66 | 200,545 |
| 2022-09-06 | $4.30 | $4.32 | $4.03 | $4.20 | $4.20 | 431,637 |
| 2022-09-02 | $4.26 | $4.44 | $4.14 | $4.22 | $4.22 | 199,363 |
| 2022-09-01 | $3.95 | $4.31 | $3.92 | $4.22 | $4.22 | 302,966 |
| 2022-08-31 | $4.08 | $4.14 | $3.95 | $4.00 | $4.00 | 163,114 |
| 2022-08-30 | $4.24 | $4.24 | $4.00 | $4.06 | $4.06 | 660,857 |
| 2022-08-29 | $3.84 | $4.25 | $3.84 | $4.08 | $4.08 | 165,497 |
| 2022-08-26 | $4.30 | $4.30 | $3.81 | $3.94 | $3.94 | 309,523 |
| 2022-08-25 | $4.38 | $4.38 | $4.18 | $4.32 | $4.32 | 131,868 |
| 2022-08-24 | $4.19 | $4.49 | $4.14 | $4.34 | $4.34 | 132,345 |
| 2022-08-23 | $4.05 | $4.24 | $3.98 | $4.16 | $4.16 | 295,379 |
| 2022-08-22 | $4.19 | $4.24 | $3.95 | $4.00 | $4.00 | 272,172 |
| 2022-08-19 | $4.43 | $4.50 | $4.15 | $4.26 | $4.26 | 267,295 |
| 2022-08-18 | $4.47 | $4.59 | $4.41 | $4.52 | $4.52 | 83,877 |
| 2022-08-17 | $4.79 | $4.85 | $4.53 | $4.54 | $4.54 | 136,544 |
| 2022-08-16 | $5.17 | $5.17 | $4.75 | $4.85 | $4.85 | 210,201 |
| 2022-08-15 | $5.27 | $5.41 | $5.11 | $5.16 | $5.16 | 207,571 |
| 2022-08-12 | $4.92 | $5.50 | $4.88 | $5.38 | $5.38 | 324,744 |
| 2022-08-11 | $5.02 | $5.30 | $4.78 | $4.89 | $4.89 | 220,687 |
| 2022-08-10 | $4.96 | $5.19 | $4.83 | $4.95 | $4.95 | 299,733 |
| 2022-08-09 | $5.28 | $5.31 | $4.74 | $4.78 | $4.78 | 289,086 |
| 2022-08-08 | $5.63 | $5.74 | $5.13 | $5.28 | $5.28 | 318,500 |
| 2022-08-05 | $5.42 | $5.64 | $5.29 | $5.55 | $5.55 | 294,559 |
| 2022-08-04 | $5.21 | $5.54 | $5.20 | $5.42 | $5.42 | 197,721 |
| 2022-08-03 | $4.60 | $5.30 | $4.59 | $5.17 | $5.17 | 202,073 |
| 2022-08-02 | $4.12 | $4.60 | $4.09 | $4.58 | $4.58 | 1,209,787 |
| 2022-08-01 | $4.16 | $4.37 | $4.08 | $4.13 | $4.13 | 200,938 |
| 2022-07-29 | $4.52 | $4.52 | $4.07 | $4.20 | $4.20 | 184,465 |
| 2022-07-28 | $4.88 | $4.88 | $4.26 | $4.56 | $4.56 | 165,452 |
| 2022-07-27 | $4.90 | $5.01 | $4.71 | $4.87 | $4.87 | 102,057 |
| 2022-07-26 | $4.96 | $5.02 | $4.78 | $4.87 | $4.87 | 103,380 |
| 2022-07-25 | $5.17 | $5.17 | $4.89 | $5.02 | $5.02 | 164,809 |
| 2022-07-22 | $5.56 | $5.63 | $5.05 | $5.18 | $5.18 | 235,500 |
| 2022-07-21 | $5.26 | $5.43 | $5.23 | $5.42 | $5.42 | 99,219 |
| 2022-07-20 | $5.14 | $5.30 | $4.95 | $5.26 | $5.26 | 156,008 |
| 2022-07-19 | $5.03 | $5.27 | $4.98 | $5.14 | $5.14 | 179,478 |
| 2022-07-18 | $5.10 | $5.38 | $4.98 | $5.00 | $5.00 | 215,506 |
| 2022-07-15 | $4.94 | $4.95 | $4.79 | $4.94 | $4.94 | 236,414 |
| 2022-07-14 | $4.81 | $4.88 | $4.60 | $4.81 | $4.81 | 204,831 |
| 2022-07-13 | $4.61 | $4.90 | $4.34 | $4.88 | $4.88 | 181,810 |
| 2022-07-12 | $4.33 | $4.64 | $4.19 | $4.60 | $4.60 | 328,641 |
| 2022-07-11 | $4.39 | $4.47 | $4.26 | $4.32 | $4.32 | 342,345 |
| 2022-07-08 | $4.36 | $4.54 | $4.36 | $4.50 | $4.50 | 181,057 |
| 2022-07-07 | $4.21 | $4.50 | $4.13 | $4.42 | $4.42 | 280,921 |
| 2022-07-06 | $3.99 | $4.24 | $3.99 | $4.15 | $4.15 | 281,471 |
| 2022-07-05 | $3.77 | $4.00 | $3.65 | $3.99 | $3.99 | 255,762 |
| 2022-07-01 | $3.64 | $3.88 | $3.64 | $3.86 | $3.86 | 168,260 |
| 2022-06-30 | $3.66 | $3.79 | $3.59 | $3.64 | $3.64 | 325,916 |
| 2022-06-29 | $3.68 | $3.81 | $3.60 | $3.74 | $3.74 | 230,543 |
| 2022-06-28 | $3.74 | $3.91 | $3.63 | $3.69 | $3.69 | 319,113 |
| 2022-06-27 | $3.63 | $3.77 | $3.55 | $3.73 | $3.73 | 481,140 |
| 2022-06-24 | $3.63 | $3.65 | $3.45 | $3.64 | $3.64 | 1,258,766 |
| 2022-06-23 | $3.56 | $3.73 | $3.42 | $3.58 | $3.58 | 364,064 |
| 2022-06-22 | $3.50 | $3.74 | $3.50 | $3.53 | $3.53 | 629,924 |
| 2022-06-21 | $3.55 | $3.75 | $3.50 | $3.55 | $3.55 | 576,143 |
| 2022-06-17 | $3.15 | $3.70 | $3.15 | $3.51 | $3.51 | 2,770,798 |
| 2022-06-16 | $3.21 | $3.29 | $3.01 | $3.13 | $3.13 | 686,852 |
| 2022-06-15 | $3.22 | $3.40 | $3.19 | $3.35 | $3.35 | 608,077 |
| 2022-06-14 | $3.14 | $3.33 | $3.08 | $3.26 | $3.26 | 464,725 |
| 2022-06-13 | $3.08 | $3.20 | $2.96 | $3.12 | $3.12 | 592,652 |
| 2022-06-10 | $3.62 | $3.72 | $3.23 | $3.26 | $3.26 | 541,714 |
| 2022-06-09 | $4.10 | $4.10 | $3.73 | $3.75 | $3.75 | 476,554 |
| 2022-06-08 | $4.09 | $4.37 | $4.08 | $4.14 | $4.14 | 563,012 |
| 2022-06-07 | $3.74 | $4.17 | $3.74 | $4.13 | $4.13 | 617,275 |
| 2022-06-06 | $3.74 | $3.89 | $3.63 | $3.80 | $3.80 | 621,641 |
| 2022-06-03 | $3.44 | $3.72 | $3.41 | $3.66 | $3.66 | 378,212 |
| 2022-06-02 | $3.43 | $3.53 | $3.30 | $3.45 | $3.45 | 412,888 |
| 2022-06-01 | $3.76 | $3.91 | $3.44 | $3.45 | $3.45 | 428,053 |
| 2022-05-31 | $3.70 | $3.88 | $3.63 | $3.72 | $3.72 | 976,019 |
| 2022-05-27 | $3.43 | $3.73 | $3.35 | $3.69 | $3.69 | 605,209 |
| 2022-05-26 | $3.35 | $3.49 | $3.30 | $3.41 | $3.41 | 450,013 |
| 2022-05-25 | $3.36 | $3.55 | $3.21 | $3.36 | $3.36 | 506,636 |
| 2022-05-24 | $3.80 | $3.81 | $3.37 | $3.41 | $3.41 | 647,404 |
| 2022-05-23 | $3.95 | $4.01 | $3.68 | $3.83 | $3.83 | 711,327 |
| 2022-05-20 | $3.81 | $4.16 | $3.72 | $3.81 | $3.81 | 1,694,238 |
| 2022-05-19 | $3.72 | $4.03 | $3.50 | $3.55 | $3.55 | 3,338,069 |
| 2022-05-18 | $3.79 | $4.00 | $3.60 | $3.76 | $3.76 | 585,547 |
| 2022-05-17 | $3.73 | $3.95 | $3.69 | $3.94 | $3.94 | 464,964 |
| 2022-05-16 | $3.96 | $3.97 | $3.61 | $3.63 | $3.63 | 233,937 |
| 2022-05-13 | $4.02 | $4.19 | $3.78 | $3.91 | $3.91 | 395,091 |
| 2022-05-12 | $4.09 | $4.19 | $3.87 | $4.00 | $4.00 | 325,406 |
| 2022-05-11 | $4.42 | $4.57 | $3.98 | $4.00 | $4.00 | 358,826 |
| 2022-05-10 | $4.54 | $4.67 | $4.37 | $4.46 | $4.46 | 420,696 |
| 2022-05-09 | $4.27 | $4.53 | $4.18 | $4.30 | $4.30 | 509,048 |
| 2022-05-06 | $4.81 | $5.00 | $4.26 | $4.38 | $4.38 | 731,017 |
| 2022-05-05 | $4.87 | $5.22 | $4.59 | $4.71 | $4.71 | 519,299 |
| 2022-05-04 | $4.86 | $5.07 | $4.66 | $5.00 | $5.00 | 442,639 |
| 2022-05-03 | $5.00 | $5.03 | $4.73 | $4.87 | $4.87 | 252,822 |
| 2022-05-02 | $4.71 | $5.01 | $4.71 | $5.00 | $5.00 | 372,461 |
| 2022-04-29 | $4.95 | $5.02 | $4.71 | $4.73 | $4.73 | 225,470 |
| 2022-04-28 | $4.91 | $5.03 | $4.80 | $4.95 | $4.95 | 614,695 |
| 2022-04-27 | $5.00 | $5.12 | $4.82 | $4.84 | $4.84 | 439,270 |
| 2022-04-26 | $5.50 | $5.50 | $5.01 | $5.02 | $5.02 | 305,704 |
| 2022-04-25 | $5.22 | $5.63 | $5.22 | $5.53 | $5.53 | 215,017 |
| 2022-04-22 | $5.38 | $5.41 | $5.09 | $5.28 | $5.28 | 223,253 |
| 2022-04-21 | $5.73 | $5.91 | $5.28 | $5.30 | $5.30 | 255,254 |
| 2022-04-20 | $5.80 | $5.81 | $5.54 | $5.68 | $5.68 | 168,667 |
| 2022-04-19 | $5.62 | $6.00 | $5.58 | $5.75 | $5.75 | 191,822 |
| 2022-04-18 | $5.94 | $5.94 | $5.50 | $5.61 | $5.61 | 312,605 |
| 2022-04-14 | $6.43 | $6.58 | $5.87 | $5.89 | $5.89 | 187,105 |
| 2022-04-13 | $6.26 | $6.69 | $6.12 | $6.40 | $6.40 | 410,943 |
| 2022-04-12 | $6.53 | $6.64 | $6.14 | $6.15 | $6.15 | 251,125 |
| 2022-04-11 | $6.92 | $6.92 | $6.35 | $6.44 | $6.44 | 210,402 |
| 2022-04-08 | $7.12 | $7.34 | $6.95 | $7.02 | $7.02 | 196,477 |
| 2022-04-07 | $7.28 | $7.54 | $7.13 | $7.16 | $7.16 | 169,108 |
| 2022-04-06 | $7.13 | $7.48 | $6.84 | $7.29 | $7.29 | 367,106 |
| 2022-04-05 | $7.58 | $7.90 | $7.18 | $7.25 | $7.25 | 254,196 |
| 2022-04-04 | $7.44 | $7.75 | $7.28 | $7.52 | $7.52 | 311,098 |
| 2022-04-01 | $7.25 | $7.56 | $7.24 | $7.35 | $7.35 | 255,551 |
| 2022-03-31 | $7.43 | $7.61 | $7.17 | $7.23 | $7.23 | 194,925 |
| 2022-03-30 | $7.85 | $7.93 | $7.36 | $7.37 | $7.37 | 187,894 |
| 2022-03-29 | $7.62 | $8.08 | $7.55 | $7.89 | $7.89 | 319,998 |
| 2022-03-28 | $7.68 | $7.68 | $7.15 | $7.45 | $7.45 | 290,091 |
| 2022-03-25 | $7.49 | $7.49 | $7.00 | $7.01 | $7.01 | 153,352 |
| 2022-03-24 | $7.45 | $7.66 | $7.15 | $7.45 | $7.45 | 152,115 |
| 2022-03-23 | $8.07 | $8.07 | $7.40 | $7.43 | $7.43 | 164,280 |
| 2022-03-22 | $7.94 | $8.27 | $7.73 | $8.16 | $8.16 | 648,575 |
| 2022-03-21 | $8.30 | $8.32 | $7.79 | $7.85 | $7.85 | 430,897 |
| 2022-03-18 | $8.02 | $8.42 | $7.70 | $8.42 | $8.42 | 732,737 |
| 2022-03-17 | $7.47 | $8.05 | $7.26 | $8.04 | $8.04 | 388,092 |
| 2022-03-16 | $7.28 | $7.57 | $7.10 | $7.55 | $7.55 | 390,164 |
| 2022-03-15 | $7.02 | $7.23 | $6.98 | $7.14 | $7.14 | 177,117 |
| 2022-03-14 | $7.05 | $7.15 | $6.79 | $6.96 | $6.96 | 249,626 |
| 2022-03-11 | $7.24 | $7.36 | $6.96 | $6.96 | $6.96 | 183,795 |
| 2022-03-10 | $6.92 | $7.14 | $6.70 | $7.10 | $7.10 | 187,968 |
| 2022-03-09 | $6.72 | $7.18 | $6.71 | $7.14 | $7.14 | 212,043 |
| 2022-03-08 | $6.42 | $6.88 | $6.10 | $6.58 | $6.58 | 218,355 |
| 2022-03-07 | $6.28 | $6.41 | $6.10 | $6.34 | $6.34 | 228,318 |
| 2022-03-04 | $6.47 | $6.60 | $6.15 | $6.26 | $6.26 | 218,250 |
| 2022-03-03 | $7.22 | $7.41 | $6.54 | $6.60 | $6.60 | 185,692 |
| 2022-03-02 | $7.70 | $7.83 | $7.28 | $7.32 | $7.32 | 218,357 |
| 2022-03-01 | $7.48 | $7.73 | $7.44 | $7.64 | $7.64 | 229,790 |
| 2022-02-28 | $7.40 | $7.84 | $7.26 | $7.53 | $7.53 | 224,802 |
| 2022-02-25 | $7.02 | $7.53 | $6.86 | $7.47 | $7.47 | 292,786 |
| 2022-02-24 | $6.53 | $7.04 | $6.50 | $7.02 | $7.02 | 413,774 |
| 2022-02-23 | $6.97 | $7.09 | $6.78 | $6.87 | $6.87 | 292,953 |
| 2022-02-22 | $6.86 | $7.16 | $6.80 | $6.92 | $6.92 | 240,653 |
| 2022-02-18 | $6.79 | $7.47 | $6.73 | $6.86 | $6.86 | 265,134 |
| 2022-02-17 | $7.19 | $7.42 | $6.88 | $6.89 | $6.89 | 444,532 |
| 2022-02-16 | $7.20 | $7.39 | $6.94 | $7.30 | $7.30 | 915,933 |
| 2022-02-15 | $6.97 | $7.25 | $6.86 | $7.08 | $7.08 | 1,130,464 |
| 2022-02-14 | $7.01 | $7.18 | $6.78 | $6.87 | $6.87 | 242,304 |
| 2022-02-11 | $7.23 | $7.40 | $6.87 | $6.98 | $6.98 | 311,441 |
| 2022-02-10 | $7.41 | $7.74 | $7.09 | $7.21 | $7.21 | 492,841 |
| 2022-02-09 | $7.57 | $7.97 | $7.53 | $7.64 | $7.64 | 314,464 |
| 2022-02-08 | $7.81 | $7.88 | $7.32 | $7.49 | $7.49 | 182,294 |
| 2022-02-07 | $7.52 | $8.12 | $7.50 | $7.84 | $7.84 | 236,775 |
| 2022-02-04 | $7.80 | $7.86 | $7.26 | $7.62 | $7.62 | 335,520 |
| 2022-02-03 | $8.31 | $8.31 | $7.59 | $7.67 | $7.67 | 239,461 |
| 2022-02-02 | $8.76 | $9.08 | $7.97 | $8.02 | $8.02 | 265,634 |
| 2022-02-01 | $9.21 | $9.40 | $8.73 | $8.99 | $8.99 | 277,716 |
| 2022-01-31 | $9.13 | $9.29 | $8.67 | $9.10 | $9.10 | 557,931 |
| 2022-01-28 | $9.12 | $9.51 | $8.61 | $8.96 | $8.96 | 342,969 |
| 2022-01-27 | $9.60 | $9.77 | $9.17 | $9.20 | $9.20 | 225,760 |
| 2022-01-26 | $10.36 | $10.36 | $9.18 | $9.32 | $9.32 | 210,816 |
| 2022-01-25 | $10.59 | $10.62 | $9.87 | $10.01 | $10.01 | 297,870 |
| 2022-01-24 | $9.53 | $10.94 | $9.53 | $10.84 | $10.84 | 294,458 |
| 2022-01-21 | $9.34 | $10.16 | $9.34 | $9.81 | $9.81 | 308,365 |
| 2022-01-20 | $10.10 | $10.25 | $9.50 | $9.54 | $9.54 | 170,558 |
| 2022-01-19 | $10.15 | $10.58 | $9.86 | $9.89 | $9.89 | 179,331 |
| 2022-01-18 | $10.37 | $10.40 | $9.98 | $10.00 | $10.00 | 223,891 |
| 2022-01-14 | $9.98 | $10.80 | $9.96 | $10.68 | $10.68 | 242,128 |
| 2022-01-13 | $11.07 | $11.42 | $10.01 | $10.13 | $10.13 | 260,295 |
| 2022-01-12 | $12.93 | $13.17 | $11.03 | $11.04 | $11.04 | 630,021 |
| 2022-01-11 | $12.74 | $13.29 | $12.15 | $12.82 | $12.82 | 185,354 |
| 2022-01-10 | $12.60 | $12.92 | $12.02 | $12.82 | $12.82 | 180,348 |
| 2022-01-07 | $12.93 | $13.20 | $12.57 | $12.71 | $12.71 | 148,625 |
| 2022-01-06 | $12.42 | $13.03 | $12.29 | $13.01 | $13.01 | 236,016 |
| 2022-01-05 | $13.69 | $13.99 | $12.39 | $12.50 | $12.50 | 290,777 |
| 2022-01-04 | $14.42 | $14.57 | $13.50 | $13.69 | $13.69 | 200,630 |
| 2022-01-03 | $13.62 | $14.48 | $13.35 | $14.42 | $14.42 | 134,049 |
| 2021-12-31 | $14.35 | $14.61 | $13.54 | $13.59 | $13.59 | 104,031 |
| 2021-12-30 | $14.28 | $14.68 | $14.01 | $14.30 | $14.30 | 101,988 |
| 2021-12-29 | $14.95 | $15.10 | $13.92 | $14.13 | $14.13 | 113,935 |
| 2021-12-28 | $14.88 | $15.41 | $14.49 | $14.90 | $14.90 | 138,945 |
| 2021-12-27 | $15.41 | $15.41 | $14.88 | $14.96 | $14.96 | 122,337 |
| 2021-12-23 | $15.11 | $15.80 | $15.04 | $15.40 | $15.40 | 212,339 |
| 2021-12-22 | $15.08 | $15.54 | $14.14 | $15.30 | $15.30 | 326,409 |
| 2021-12-21 | $14.13 | $15.33 | $13.85 | $15.24 | $15.24 | 414,305 |
| 2021-12-20 | $13.91 | $14.32 | $12.98 | $14.00 | $14.00 | 662,337 |
| 2021-12-17 | $13.00 | $14.50 | $12.68 | $14.21 | $14.21 | 2,725,279 |
| 2021-12-16 | $13.54 | $14.12 | $12.85 | $13.02 | $13.02 | 280,354 |
| 2021-12-15 | $12.93 | $13.69 | $12.73 | $13.51 | $13.51 | 366,272 |
| 2021-12-14 | $12.82 | $13.27 | $12.51 | $13.09 | $13.09 | 336,446 |
| 2021-12-13 | $12.57 | $12.96 | $11.88 | $12.90 | $12.90 | 583,358 |
| 2021-12-10 | $12.62 | $13.16 | $12.36 | $12.72 | $12.72 | 116,464 |
| 2021-12-09 | $14.10 | $15.36 | $12.97 | $13.12 | $13.12 | 201,580 |
| 2021-12-08 | $13.13 | $13.66 | $12.88 | $13.36 | $13.36 | 165,595 |
| 2021-12-07 | $12.34 | $13.40 | $12.34 | $13.06 | $13.06 | 236,976 |
| 2021-12-06 | $12.01 | $12.20 | $11.52 | $12.17 | $12.17 | 205,985 |
| 2021-12-03 | $11.82 | $12.12 | $11.46 | $11.85 | $11.85 | 249,317 |
| 2021-12-02 | $11.39 | $11.75 | $11.18 | $11.68 | $11.68 | 296,834 |
| 2021-12-01 | $12.09 | $12.35 | $11.08 | $11.35 | $11.35 | 421,904 |
| 2021-11-30 | $11.35 | $12.07 | $11.03 | $11.81 | $11.81 | 395,143 |
| 2021-11-29 | $12.81 | $12.95 | $11.50 | $11.58 | $11.58 | 389,770 |
| 2021-11-26 | $12.60 | $13.74 | $12.29 | $12.29 | $12.29 | 213,815 |
| 2021-11-24 | $13.10 | $13.90 | $12.64 | $13.10 | $13.10 | 845,838 |
| 2021-11-23 | $14.49 | $14.50 | $13.21 | $13.34 | $13.34 | 350,426 |
| 2021-11-22 | $15.19 | $15.47 | $14.33 | $14.42 | $14.42 | 91,685 |
| 2021-11-19 | $15.54 | $15.73 | $15.23 | $15.28 | $15.28 | 80,285 |
| 2021-11-18 | $16.26 | $16.34 | $15.39 | $15.70 | $15.70 | 112,015 |
| 2021-11-17 | $16.68 | $17.08 | $16.24 | $16.29 | $16.29 | 142,801 |
| 2021-11-16 | $16.64 | $17.14 | $16.35 | $16.88 | $16.88 | 223,315 |
| 2021-11-15 | $17.02 | $17.02 | $16.43 | $16.75 | $16.75 | 102,197 |
| 2021-11-12 | $17.22 | $17.22 | $16.76 | $16.95 | $16.95 | 98,184 |
| 2021-11-11 | $17.45 | $17.49 | $16.61 | $17.10 | $17.10 | 159,840 |
| 2021-11-10 | $17.12 | $17.61 | $16.81 | $17.50 | $17.50 | 369,386 |
| 2021-11-09 | $17.49 | $17.49 | $16.83 | $17.18 | $17.18 | 192,542 |
| 2021-11-08 | $17.71 | $17.96 | $17.15 | $17.36 | $17.36 | 217,695 |
| 2021-11-05 | $17.75 | $18.06 | $17.28 | $17.65 | $17.65 | 303,582 |
| 2021-11-04 | $18.13 | $18.64 | $17.61 | $17.76 | $17.76 | 83,008 |
| 2021-11-03 | $17.23 | $18.29 | $17.10 | $18.22 | $18.22 | 267,261 |
| 2021-11-02 | $18.10 | $18.15 | $17.19 | $17.38 | $17.38 | 113,383 |
| 2021-11-01 | $16.50 | $18.43 | $16.50 | $18.03 | $18.03 | 267,269 |
| 2021-10-29 | $17.07 | $17.23 | $16.42 | $16.46 | $16.46 | 131,767 |
| 2021-10-28 | $16.68 | $17.25 | $16.48 | $17.24 | $17.24 | 120,630 |
| 2021-10-27 | $17.01 | $17.86 | $16.34 | $16.47 | $16.47 | 84,906 |
| 2021-10-26 | $16.82 | $17.48 | $16.18 | $17.07 | $17.07 | 113,998 |
| 2021-10-25 | $16.79 | $17.18 | $16.29 | $16.79 | $16.79 | 76,521 |
| 2021-10-22 | $16.77 | $16.77 | $16.10 | $16.64 | $16.64 | 146,311 |
| 2021-10-21 | $16.39 | $17.27 | $16.39 | $16.88 | $16.88 | 94,390 |
| 2021-10-20 | $16.14 | $16.58 | $15.86 | $16.51 | $16.51 | 76,551 |
| 2021-10-19 | $16.49 | $16.52 | $16.02 | $16.24 | $16.24 | 104,419 |
| 2021-10-18 | $16.99 | $17.48 | $16.32 | $16.49 | $16.49 | 117,475 |
| 2021-10-15 | $16.73 | $17.04 | $16.10 | $16.78 | $16.78 | 215,180 |
| 2021-10-14 | $17.00 | $17.52 | $16.23 | $16.42 | $16.42 | 664,522 |
| 2021-10-13 | $16.75 | $17.15 | $16.37 | $16.78 | $16.78 | 306,693 |
| 2021-10-12 | $17.24 | $17.39 | $16.49 | $16.93 | $16.93 | 245,451 |
| 2021-10-11 | $17.67 | $17.94 | $17.10 | $17.14 | $17.14 | 112,990 |
| 2021-10-08 | $19.89 | $20.02 | $17.62 | $17.76 | $17.76 | 151,428 |
| 2021-10-07 | $19.59 | $20.49 | $19.18 | $19.62 | $19.62 | 302,482 |
| 2021-10-06 | $20.74 | $20.97 | $19.50 | $19.54 | $19.54 | 172,730 |
| 2021-10-05 | $20.91 | $21.10 | $20.40 | $20.97 | $20.97 | 118,376 |
| 2021-10-04 | $21.20 | $21.20 | $20.51 | $20.90 | $20.90 | 164,186 |
| 2021-10-01 | $20.91 | $21.58 | $20.18 | $21.18 | $21.18 | 137,115 |
| 2021-09-30 | $20.60 | $21.37 | $20.60 | $20.96 | $20.96 | 141,253 |
| 2021-09-29 | $21.87 | $22.72 | $20.76 | $21.03 | $21.03 | 127,927 |
| 2021-09-28 | $22.16 | $22.91 | $21.25 | $21.70 | $21.70 | 190,649 |
| 2021-09-27 | $24.21 | $24.21 | $21.75 | $22.32 | $22.32 | 191,180 |
| 2021-09-24 | $23.89 | $24.45 | $23.20 | $24.17 | $24.17 | 92,709 |
| 2021-09-23 | $22.85 | $24.10 | $22.16 | $23.95 | $23.95 | 83,057 |
| 2021-09-22 | $23.63 | $23.63 | $22.85 | $22.88 | $22.88 | 165,383 |
| 2021-09-21 | $23.38 | $24.07 | $22.01 | $23.58 | $23.58 | 72,671 |
| 2021-09-20 | $23.91 | $23.91 | $22.59 | $23.23 | $23.23 | 155,529 |
| 2021-09-17 | $24.55 | $25.00 | $24.06 | $24.30 | $24.30 | 1,445,848 |
| 2021-09-16 | $24.01 | $24.81 | $23.36 | $24.34 | $24.34 | 187,991 |
| 2021-09-15 | $23.82 | $24.69 | $23.17 | $23.98 | $23.98 | 169,836 |
| 2021-09-14 | $23.26 | $24.63 | $23.26 | $23.82 | $23.82 | 113,456 |
| 2021-09-13 | $24.73 | $25.00 | $23.07 | $23.25 | $23.25 | 148,455 |
| 2021-09-10 | $22.56 | $25.01 | $22.19 | $24.70 | $24.70 | 490,645 |
| 2021-09-09 | $21.59 | $23.48 | $21.15 | $22.53 | $22.53 | 543,176 |
| 2021-09-08 | $21.60 | $22.69 | $21.36 | $21.91 | $21.91 | 217,915 |
| 2021-09-07 | $20.85 | $22.82 | $20.85 | $21.78 | $21.78 | 535,347 |
| 2021-09-03 | $21.22 | $21.68 | $20.70 | $20.93 | $20.93 | 86,547 |
| 2021-09-02 | $21.11 | $21.64 | $20.87 | $21.32 | $21.32 | 117,555 |
| 2021-09-01 | $21.10 | $21.17 | $20.60 | $20.96 | $20.96 | 93,227 |
| 2021-08-31 | $20.77 | $21.50 | $20.50 | $20.91 | $20.91 | 141,210 |
| 2021-08-30 | $20.97 | $21.71 | $20.67 | $20.76 | $20.76 | 133,713 |
| 2021-08-27 | $19.93 | $21.44 | $19.70 | $20.86 | $20.86 | 350,930 |
| 2021-08-26 | $20.04 | $20.65 | $19.82 | $19.97 | $19.97 | 156,833 |
| 2021-08-25 | $20.20 | $20.68 | $20.00 | $20.23 | $20.23 | 265,301 |
| 2021-08-24 | $20.22 | $20.48 | $19.53 | $20.01 | $20.01 | 112,094 |
| 2021-08-23 | $19.84 | $20.88 | $19.78 | $20.44 | $20.44 | 244,310 |
| 2021-08-20 | $18.02 | $20.20 | $18.02 | $19.73 | $19.73 | 224,945 |
| 2021-08-19 | $19.16 | $19.66 | $18.06 | $18.17 | $18.17 | 111,043 |
| 2021-08-18 | $19.44 | $20.21 | $19.27 | $19.42 | $19.42 | 109,109 |
| 2021-08-17 | $20.14 | $20.14 | $18.95 | $19.53 | $19.53 | 125,555 |
| 2021-08-16 | $19.99 | $20.57 | $19.43 | $19.91 | $19.91 | 177,992 |
| 2021-08-13 | $19.14 | $20.29 | $19.01 | $20.10 | $20.10 | 164,852 |
| 2021-08-12 | $19.67 | $19.94 | $18.81 | $19.47 | $19.47 | 85,290 |
| 2021-08-11 | $20.21 | $20.69 | $19.22 | $19.62 | $19.62 | 72,275 |
| 2021-08-10 | $20.43 | $20.97 | $19.81 | $20.25 | $20.25 | 98,680 |
| 2021-08-09 | $20.61 | $21.07 | $20.20 | $20.30 | $20.30 | 134,457 |
| 2021-08-06 | $20.56 | $21.43 | $20.13 | $20.50 | $20.50 | 97,888 |
| 2021-08-05 | $20.20 | $20.79 | $20.12 | $20.43 | $20.43 | 125,243 |
| 2021-08-04 | $20.08 | $20.54 | $19.80 | $20.26 | $20.26 | 99,780 |
| 2021-08-03 | $20.47 | $20.47 | $19.80 | $20.29 | $20.29 | 76,556 |
| 2021-08-02 | $20.62 | $21.10 | $20.23 | $20.36 | $20.36 | 131,899 |
| 2021-07-30 | $20.78 | $21.00 | $19.98 | $20.45 | $20.45 | 111,525 |
| 2021-07-29 | $21.76 | $22.19 | $20.59 | $20.70 | $20.70 | 82,109 |
| 2021-07-28 | $20.85 | $21.93 | $20.68 | $21.55 | $21.55 | 86,359 |
| 2021-07-27 | $21.28 | $21.28 | $20.18 | $20.75 | $20.75 | 67,333 |
| 2021-07-26 | $21.85 | $22.10 | $20.68 | $21.01 | $21.01 | 149,845 |
| 2021-07-23 | $21.95 | $22.30 | $21.16 | $21.77 | $21.77 | 80,436 |
| 2021-07-22 | $22.36 | $22.82 | $21.45 | $21.93 | $21.93 | 119,642 |
| 2021-07-21 | $21.13 | $22.45 | $20.85 | $22.45 | $22.45 | 227,168 |
| 2021-07-20 | $19.93 | $21.51 | $19.93 | $20.98 | $20.98 | 878,460 |
| 2021-07-19 | $20.16 | $20.75 | $19.84 | $20.26 | $20.26 | 168,786 |
| 2021-07-16 | $20.57 | $20.79 | $20.01 | $20.55 | $20.55 | 119,380 |
| 2021-07-15 | $21.01 | $21.44 | $19.92 | $20.42 | $20.42 | 146,066 |
| 2021-07-14 | $21.42 | $21.63 | $20.43 | $21.13 | $21.13 | 212,120 |
| 2021-07-13 | $22.21 | $22.21 | $21.13 | $21.32 | $21.32 | 151,370 |
| 2021-07-12 | $22.53 | $22.79 | $22.02 | $22.19 | $22.19 | 178,792 |
| 2021-07-09 | $22.27 | $22.95 | $21.87 | $22.60 | $22.60 | 231,338 |
| 2021-07-08 | $22.00 | $23.31 | $21.77 | $22.17 | $22.17 | 324,426 |
| 2021-07-07 | $22.47 | $22.97 | $22.22 | $22.48 | $22.48 | 321,924 |
| 2021-07-06 | $23.97 | $24.26 | $22.68 | $22.76 | $22.76 | 229,084 |
| 2021-07-02 | $24.32 | $24.40 | $23.39 | $23.84 | $23.84 | 173,839 |
| 2021-07-01 | $23.40 | $24.80 | $23.40 | $24.33 | $24.33 | 210,048 |
| 2021-06-30 | $24.02 | $24.69 | $23.65 | $23.95 | $23.95 | 174,694 |
| 2021-06-29 | $25.71 | $25.76 | $23.79 | $24.14 | $24.14 | 249,581 |
| 2021-06-28 | $24.93 | $25.65 | $24.55 | $25.65 | $25.65 | 250,440 |
| 2021-06-25 | $24.39 | $25.43 | $24.20 | $24.96 | $24.96 | 3,338,744 |
| 2021-06-24 | $25.00 | $25.51 | $23.98 | $24.47 | $24.47 | 335,028 |
| 2021-06-23 | $24.47 | $24.50 | $23.23 | $23.85 | $23.85 | 187,950 |
| 2021-06-22 | $25.06 | $25.50 | $23.81 | $24.18 | $24.18 | 396,724 |
| 2021-06-21 | $24.43 | $25.45 | $24.02 | $25.14 | $25.14 | 537,834 |
| 2021-06-18 | $24.81 | $25.17 | $23.77 | $24.29 | $24.29 | 494,666 |
| 2021-06-17 | $25.16 | $25.82 | $24.58 | $25.10 | $25.10 | 609,188 |
| 2021-06-16 | $25.64 | $26.56 | $24.88 | $25.29 | $25.29 | 569,288 |
| 2021-06-15 | $26.14 | $26.30 | $25.08 | $25.69 | $25.69 | 254,993 |
| 2021-06-14 | $26.05 | $27.15 | $25.82 | $26.15 | $26.15 | 354,554 |
| 2021-06-11 | $27.43 | $27.63 | $25.85 | $26.49 | $26.49 | 355,724 |
| 2021-06-10 | $27.02 | $27.42 | $26.00 | $27.06 | $27.06 | 447,634 |
| 2021-06-09 | $27.31 | $28.09 | $26.78 | $26.86 | $26.86 | 278,600 |
| 2021-06-08 | $27.13 | $28.42 | $25.90 | $27.53 | $27.53 | 737,146 |
| 2021-06-07 | $26.81 | $28.26 | $26.50 | $27.02 | $27.02 | 349,130 |
| 2021-06-04 | $26.77 | $27.20 | $26.26 | $26.65 | $26.65 | 249,082 |
| 2021-06-03 | $26.96 | $27.28 | $25.82 | $26.85 | $26.85 | 335,459 |
| 2021-06-02 | $24.45 | $27.44 | $24.45 | $27.29 | $27.29 | 264,782 |
| 2021-06-01 | $24.56 | $25.67 | $23.80 | $24.26 | $24.26 | 223,997 |
| 2021-05-28 | $25.37 | $26.67 | $24.09 | $24.41 | $24.41 | 178,251 |
| 2021-05-27 | $25.20 | $26.16 | $25.13 | $25.49 | $25.49 | 345,361 |
| 2021-05-26 | $25.46 | $25.64 | $24.78 | $25.00 | $25.00 | 274,954 |
| 2021-05-25 | $26.20 | $26.48 | $25.23 | $25.26 | $25.26 | 157,774 |
| 2021-05-24 | $26.88 | $27.00 | $25.62 | $25.95 | $25.95 | 229,236 |
| 2021-05-21 | $26.95 | $27.19 | $26.02 | $27.03 | $27.03 | 227,418 |
| 2021-05-20 | $24.65 | $26.61 | $24.65 | $26.61 | $26.61 | 215,984 |
| 2021-05-19 | $25.53 | $25.73 | $24.10 | $24.66 | $24.66 | 131,597 |
| 2021-05-18 | $25.92 | $27.03 | $25.55 | $25.72 | $25.72 | 124,012 |
| 2021-05-17 | $24.68 | $26.50 | $24.68 | $25.73 | $25.73 | 174,069 |
| 2021-05-14 | $25.52 | $26.87 | $24.53 | $24.80 | $24.80 | 214,657 |
| 2021-05-13 | $25.00 | $26.66 | $24.31 | $25.37 | $25.37 | 221,439 |
| 2021-05-12 | $24.12 | $26.11 | $24.12 | $25.43 | $25.43 | 196,834 |
| 2021-05-11 | $24.42 | $25.16 | $24.01 | $24.48 | $24.48 | 115,485 |
| 2021-05-10 | $25.68 | $26.14 | $24.75 | $25.06 | $25.06 | 132,206 |
| 2021-05-07 | $24.92 | $26.61 | $24.92 | $25.69 | $25.69 | 107,860 |
| 2021-05-06 | $26.87 | $26.88 | $25.02 | $25.49 | $25.49 | 121,589 |
| 2021-05-05 | $26.71 | $28.00 | $26.62 | $26.86 | $26.86 | 115,409 |
| 2021-05-04 | $27.19 | $27.46 | $25.67 | $26.50 | $26.50 | 124,101 |
| 2021-05-03 | $27.01 | $27.68 | $26.88 | $27.36 | $27.36 | 108,647 |
| 2021-04-30 | $25.37 | $27.47 | $25.37 | $27.07 | $27.07 | 132,135 |
| 2021-04-29 | $25.43 | $25.78 | $24.56 | $25.45 | $25.45 | 108,672 |
| 2021-04-28 | $24.89 | $26.18 | $24.69 | $25.43 | $25.43 | 115,424 |
| 2021-04-27 | $26.26 | $26.32 | $24.04 | $24.96 | $24.96 | 139,562 |
| 2021-04-26 | $23.33 | $26.83 | $23.08 | $26.32 | $26.32 | 154,491 |
| 2021-04-23 | $23.08 | $23.33 | $22.35 | $23.19 | $23.19 | 185,912 |
| 2021-04-22 | $21.86 | $23.27 | $21.67 | $22.94 | $22.94 | 216,041 |
| 2021-04-21 | $20.09 | $21.96 | $19.91 | $21.92 | $21.92 | 225,071 |
| 2021-04-20 | $20.00 | $20.68 | $19.60 | $20.08 | $20.08 | 186,532 |
| 2021-04-19 | $21.57 | $22.49 | $19.87 | $20.11 | $20.11 | 156,847 |
| 2021-04-16 | $21.93 | $21.93 | $20.20 | $21.56 | $21.56 | 254,607 |
| 2021-04-15 | $21.77 | $22.16 | $21.50 | $21.71 | $21.71 | 278,061 |
| 2021-04-14 | $23.01 | $23.38 | $21.83 | $22.01 | $22.01 | 299,033 |
| 2021-04-13 | $25.46 | $25.88 | $22.74 | $22.89 | $22.89 | 347,374 |
| 2021-04-12 | $27.21 | $27.21 | $25.30 | $25.41 | $25.41 | 459,980 |
| 2021-04-09 | $27.82 | $27.82 | $26.83 | $27.28 | $27.28 | 261,909 |
| 2021-04-08 | $28.00 | $28.49 | $26.30 | $27.21 | $27.21 | 663,415 |
| 2021-04-07 | $27.25 | $28.07 | $26.03 | $28.00 | $28.00 | 695,529 |
| 2021-04-06 | $29.00 | $29.23 | $27.72 | $28.06 | $28.06 | 202,598 |
| 2021-04-05 | $28.65 | $29.94 | $28.59 | $29.02 | $29.02 | 321,465 |
| 2021-04-01 | $29.32 | $30.85 | $28.17 | $28.51 | $28.51 | 152,379 |
| 2021-03-31 | $28.18 | $30.00 | $28.17 | $29.27 | $29.27 | 152,674 |
| 2021-03-30 | $29.10 | $29.10 | $27.41 | $27.85 | $27.85 | 169,312 |
| 2021-03-29 | $29.00 | $29.21 | $27.74 | $28.88 | $28.88 | 117,617 |
| 2021-03-26 | $28.59 | $29.01 | $27.74 | $28.99 | $28.99 | 191,444 |
| 2021-03-25 | $28.21 | $28.87 | $25.94 | $28.58 | $28.58 | 323,270 |
| 2021-03-24 | $29.27 | $32.18 | $27.66 | $28.57 | $28.57 | 570,109 |
| 2021-03-23 | $28.74 | $29.44 | $27.57 | $28.77 | $28.77 | 359,915 |
| 2021-03-22 | $29.31 | $29.78 | $28.50 | $29.08 | $29.08 | 250,622 |
| 2021-03-19 | $28.33 | $29.64 | $28.00 | $29.51 | $29.51 | 368,907 |
| 2021-03-18 | $28.22 | $28.41 | $27.60 | $28.13 | $28.13 | 225,536 |
| 2021-03-17 | $27.79 | $28.56 | $27.59 | $28.34 | $28.34 | 197,188 |
| 2021-03-16 | $28.41 | $28.67 | $27.12 | $28.18 | $28.18 | 430,534 |
| 2021-03-15 | $28.45 | $29.29 | $27.68 | $28.55 | $28.55 | 236,445 |
| 2021-03-12 | $28.07 | $28.77 | $27.21 | $28.67 | $28.67 | 236,169 |
| 2021-03-11 | $28.86 | $28.91 | $27.18 | $28.37 | $28.37 | 308,627 |
| 2021-03-10 | $29.00 | $29.37 | $28.21 | $28.85 | $28.85 | 251,765 |
| 2021-03-09 | $28.19 | $29.30 | $27.89 | $29.00 | $29.00 | 168,984 |
| 2021-03-08 | $28.60 | $29.23 | $27.85 | $28.18 | $28.18 | 259,526 |
| 2021-03-05 | $29.61 | $29.61 | $26.80 | $27.87 | $27.87 | 227,655 |
| 2021-03-04 | $28.53 | $29.93 | $27.10 | $29.32 | $29.32 | 199,838 |
| 2021-03-03 | $29.80 | $29.99 | $28.24 | $28.46 | $28.46 | 285,898 |
| 2021-03-02 | $29.53 | $29.95 | $28.40 | $29.35 | $29.35 | 79,654 |
| 2021-03-01 | $29.49 | $30.41 | $28.68 | $29.51 | $29.51 | 61,357 |
| 2021-02-26 | $29.20 | $29.85 | $28.53 | $29.07 | $29.07 | 56,496 |
| 2021-02-25 | $29.00 | $29.54 | $27.27 | $29.15 | $29.15 | 60,341 |
| 2021-02-24 | $28.32 | $29.90 | $28.16 | $29.23 | $29.23 | 65,521 |
| 2021-02-23 | $27.51 | $28.84 | $26.61 | $28.70 | $28.70 | 61,822 |
| 2021-02-22 | $27.95 | $28.29 | $27.52 | $27.72 | $27.72 | 57,437 |
| 2021-02-19 | $27.89 | $28.69 | $27.64 | $28.31 | $28.31 | 37,422 |
| 2021-02-18 | $28.77 | $29.07 | $27.51 | $27.65 | $27.65 | 60,627 |
| 2021-02-17 | $28.53 | $29.70 | $27.74 | $28.98 | $28.98 | 55,957 |
| 2021-02-16 | $29.91 | $29.91 | $28.54 | $28.82 | $28.82 | 62,509 |
| 2021-02-12 | $30.02 | $30.58 | $29.34 | $29.83 | $29.83 | 55,112 |
| 2021-02-11 | $28.86 | $30.60 | $28.47 | $30.10 | $30.10 | 104,354 |
| 2021-02-10 | $29.18 | $29.78 | $28.17 | $28.98 | $28.98 | 254,472 |
| 2021-02-09 | $29.66 | $30.33 | $28.62 | $29.22 | $29.22 | 51,726 |
| 2021-02-08 | $28.96 | $30.07 | $28.38 | $29.89 | $29.89 | 245,649 |
| 2021-02-05 | $29.00 | $29.24 | $28.13 | $28.93 | $28.93 | 51,254 |
| 2021-02-04 | $28.28 | $29.18 | $27.87 | $28.54 | $28.54 | 36,032 |
| 2021-02-03 | $28.56 | $29.40 | $27.08 | $28.46 | $28.46 | 104,113 |
| 2021-02-02 | $27.75 | $29.58 | $27.29 | $28.52 | $28.52 | 80,076 |
| 2021-02-01 | $28.32 | $28.32 | $26.92 | $27.59 | $27.59 | 121,070 |
| 2021-01-29 | $27.83 | $28.80 | $26.67 | $27.49 | $27.49 | 124,729 |
| 2021-01-28 | $27.76 | $28.06 | $26.12 | $27.33 | $27.33 | 107,552 |
| 2021-01-27 | $28.41 | $28.77 | $26.88 | $27.00 | $27.00 | 148,906 |
| 2021-01-26 | $31.98 | $31.98 | $28.78 | $28.93 | $28.93 | 73,983 |
| 2021-01-25 | $32.82 | $33.39 | $31.44 | $31.70 | $31.70 | 65,231 |
| 2021-01-22 | $31.35 | $32.78 | $31.10 | $32.48 | $32.48 | 94,160 |
| 2021-01-21 | $31.02 | $32.25 | $30.01 | $31.72 | $31.72 | 96,967 |
| 2021-01-20 | $31.39 | $32.26 | $30.60 | $31.00 | $31.00 | 116,083 |
| 2021-01-19 | $32.94 | $32.94 | $30.10 | $31.18 | $31.18 | 111,361 |
| 2021-01-15 | $30.84 | $32.49 | $30.54 | $31.57 | $31.57 | 149,584 |
| 2021-01-14 | $32.33 | $32.61 | $31.15 | $31.96 | $31.96 | 93,343 |
| 2021-01-13 | $31.19 | $32.52 | $30.05 | $32.15 | $32.15 | 106,333 |
| 2021-01-12 | $31.65 | $33.39 | $30.54 | $31.13 | $31.13 | 143,482 |
| 2021-01-11 | $31.46 | $32.48 | $30.57 | $32.14 | $32.14 | 64,340 |
| 2021-01-08 | $31.37 | $32.87 | $30.65 | $31.73 | $31.73 | 147,710 |
| 2021-01-07 | $31.51 | $31.80 | $30.28 | $31.45 | $31.45 | 124,973 |
| 2021-01-06 | $28.59 | $31.34 | $28.30 | $31.17 | $31.17 | 219,382 |
| 2021-01-05 | $28.18 | $29.04 | $27.51 | $28.48 | $28.48 | 211,381 |
| 2021-01-04 | $30.23 | $30.23 | $28.12 | $28.33 | $28.33 | 131,549 |
| 2020-12-31 | $31.96 | $32.52 | $28.71 | $29.87 | $29.87 | 238,541 |
| 2020-12-30 | $30.97 | $32.75 | $30.46 | $32.14 | $32.14 | 220,028 |
| 2020-12-29 | $32.53 | $32.59 | $30.01 | $30.89 | $30.89 | 278,982 |
| 2020-12-28 | $35.61 | $35.61 | $32.66 | $32.76 | $32.76 | 208,889 |
| 2020-12-24 | $35.27 | $36.19 | $34.65 | $35.57 | $35.57 | 65,107 |
| 2020-12-23 | $37.26 | $37.78 | $33.27 | $34.85 | $34.85 | 322,662 |
| 2020-12-22 | $34.76 | $38.98 | $34.26 | $37.92 | $37.92 | 368,468 |
| 2020-12-21 | $34.85 | $36.24 | $33.50 | $35.13 | $35.13 | 376,807 |
| 2020-12-18 | $33.48 | $37.83 | $32.75 | $35.21 | $35.21 | 2,534,511 |
| 2020-12-17 | $32.61 | $34.17 | $31.59 | $33.46 | $33.46 | 244,554 |
| 2020-12-16 | $31.31 | $32.47 | $30.54 | $32.16 | $32.16 | 184,704 |
| 2020-12-15 | $29.94 | $31.15 | $28.38 | $31.11 | $31.11 | 149,452 |
| 2020-12-14 | $33.00 | $34.89 | $29.56 | $29.56 | $29.56 | 176,171 |
| 2020-12-11 | $30.77 | $33.03 | $30.77 | $32.36 | $32.36 | 152,486 |
| 2020-12-10 | $30.62 | $32.11 | $30.01 | $30.78 | $30.78 | 124,194 |
| 2020-12-09 | $31.67 | $32.03 | $29.95 | $30.94 | $30.94 | 98,142 |
| 2020-12-08 | $31.16 | $32.50 | $30.22 | $31.29 | $31.29 | 134,127 |
| 2020-12-07 | $30.26 | $31.60 | $29.67 | $31.57 | $31.57 | 162,599 |
| 2020-12-04 | $28.50 | $29.98 | $28.50 | $29.98 | $29.98 | 108,844 |
| 2020-12-03 | $29.28 | $29.89 | $28.21 | $28.36 | $28.36 | 170,656 |
| 2020-12-02 | $31.21 | $31.21 | $29.10 | $29.28 | $29.28 | 137,412 |
| 2020-12-01 | $32.08 | $33.26 | $31.34 | $31.50 | $31.50 | 115,658 |
| 2020-11-30 | $34.38 | $34.89 | $31.00 | $32.07 | $32.07 | 178,850 |
| 2020-11-27 | $33.87 | $34.94 | $33.84 | $34.68 | $34.68 | 95,497 |
| 2020-11-25 | $37.95 | $38.23 | $33.75 | $33.84 | $33.84 | 221,122 |
| 2020-11-24 | $38.83 | $39.61 | $36.88 | $38.23 | $38.23 | 135,734 |
| 2020-11-23 | $35.77 | $39.00 | $34.75 | $38.09 | $38.09 | 121,544 |
| 2020-11-20 | $33.11 | $36.54 | $31.99 | $35.23 | $35.23 | 148,580 |
| 2020-11-19 | $30.50 | $33.55 | $30.02 | $33.27 | $33.27 | 251,318 |
| 2020-11-18 | $32.26 | $32.75 | $30.29 | $30.50 | $30.50 | 200,867 |
| 2020-11-17 | $30.64 | $33.15 | $30.01 | $32.84 | $32.84 | 240,101 |
| 2020-11-16 | $28.24 | $30.98 | $28.00 | $30.53 | $30.53 | 250,635 |
| 2020-11-13 | $28.87 | $29.49 | $27.86 | $27.89 | $27.89 | 204,211 |
| 2020-11-12 | $28.76 | $29.77 | $27.97 | $28.70 | $28.70 | 227,725 |
| 2020-11-11 | $29.63 | $30.00 | $28.54 | $28.98 | $28.98 | 116,892 |
| 2020-11-10 | $29.62 | $29.62 | $27.11 | $29.18 | $29.18 | 135,845 |
| 2020-11-09 | $30.85 | $31.93 | $29.33 | $29.37 | $29.37 | 182,910 |
| 2020-11-06 | $27.74 | $31.18 | $27.55 | $30.40 | $30.40 | 196,766 |
| 2020-11-05 | $27.62 | $28.46 | $26.98 | $27.76 | $27.76 | 196,934 |
| 2020-11-04 | $26.73 | $28.85 | $26.73 | $27.54 | $27.54 | 180,468 |
| 2020-11-03 | $27.11 | $27.63 | $26.14 | $26.68 | $26.68 | 260,590 |
| 2020-11-02 | $28.08 | $28.39 | $25.57 | $26.93 | $26.93 | 270,729 |
| 2020-10-30 | $28.22 | $28.65 | $27.75 | $28.09 | $28.09 | 86,516 |
| 2020-10-29 | $30.37 | $30.37 | $28.49 | $28.69 | $28.69 | 154,490 |
| 2020-10-28 | $29.56 | $31.35 | $28.70 | $30.13 | $30.13 | 88,948 |
| 2020-10-27 | $28.82 | $30.79 | $26.55 | $30.00 | $30.00 | 276,813 |
| 2020-10-26 | $32.00 | $32.20 | $28.71 | $29.03 | $29.03 | 237,983 |
| 2020-10-23 | $33.16 | $33.65 | $32.11 | $32.42 | $32.42 | 132,223 |
| 2020-10-22 | $31.91 | $33.45 | $30.87 | $33.17 | $33.17 | 136,613 |
| 2020-10-21 | $32.29 | $33.25 | $31.80 | $32.28 | $32.28 | 190,726 |
| 2020-10-20 | $32.68 | $33.50 | $30.11 | $32.59 | $32.59 | 243,864 |
| 2020-10-19 | $32.41 | $33.62 | $32.08 | $33.10 | $33.10 | 209,436 |
| 2020-10-16 | $32.24 | $33.22 | $31.10 | $32.06 | $32.06 | 212,639 |
| 2020-10-15 | $30.83 | $34.90 | $30.00 | $31.79 | $31.79 | 1,844,548 |
| 2020-10-14 | $28.96 | $32.85 | $28.66 | $31.57 | $31.57 | 1,160,470 |
| 2020-10-13 | $29.63 | $30.50 | $28.50 | $29.29 | $29.29 | 586,261 |
| 2020-10-12 | $28.29 | $32.00 | $27.51 | $29.00 | $29.00 | 841,193 |
| 2020-10-09 | $28.50 | $29.95 | $25.50 | $27.07 | $27.07 | 3,751,586 |
Kronos Bio Inc (KRON) News Headlines
Recent Kronos Bio Inc (KRON) News
Similar Companies to Kronos Bio Inc (KRON) 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 |