Nkarta Inc (NKTX) Exchange: NASDAQ
Data as of April 26, 2024
$8.74 ($-0.06) -0.68%
Nkarta Inc - Daily Information
Click for more stock information on Nkarta Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $8.64 |
| Previous Close | $8.74 |
| High | $9.11 |
| Low | $8.59 |
| Adjusted Open | $8.64 |
| Previous Adjusted Close | $8.74 |
| Adjusted High | $9.11 |
| Adjusted Low | $8.59 |
About Nkarta Inc (NKTX)
Nkarta Inc Com
Invest in Nkarta Inc (NKTX)
Historical Stock Data for Nkarta Inc (NKTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $8.64 | $9.11 | $8.59 | $8.74 | $8.74 | 692,728 |
| 2024-04-11 | $8.22 | $8.91 | $7.75 | $8.80 | $8.80 | 1,417,416 |
| 2024-04-10 | $8.49 | $8.59 | $7.87 | $8.06 | $8.06 | 1,145,910 |
| 2024-04-09 | $8.85 | $9.04 | $8.56 | $8.75 | $8.75 | 839,105 |
| 2024-04-08 | $9.52 | $9.52 | $8.85 | $8.86 | $8.86 | 1,044,792 |
| 2024-04-05 | $9.38 | $9.70 | $9.07 | $9.39 | $9.39 | 677,421 |
| 2024-04-04 | $9.71 | $10.16 | $9.39 | $9.40 | $9.40 | 1,508,623 |
| 2024-04-03 | $9.81 | $10.34 | $9.13 | $9.49 | $9.49 | 1,207,794 |
| 2024-04-02 | $10.36 | $10.48 | $9.60 | $9.89 | $9.89 | 928,813 |
| 2024-04-01 | $11.59 | $11.84 | $10.56 | $10.82 | $10.82 | 1,549,888 |
| 2024-03-28 | $10.80 | $11.37 | $10.59 | $10.81 | $10.81 | 1,186,078 |
| 2024-03-27 | $9.88 | $11.44 | $9.82 | $11.09 | $11.09 | 2,624,528 |
| 2024-03-26 | $10.81 | $11.21 | $9.30 | $9.87 | $9.87 | 2,030,545 |
| 2024-03-25 | $10.47 | $11.34 | $10.16 | $10.49 | $10.49 | 4,832,727 |
| 2024-03-22 | $10.00 | $11.16 | $8.47 | $8.92 | $8.92 | 3,384,998 |
| 2024-03-21 | $13.19 | $13.90 | $12.69 | $12.98 | $12.98 | 675,550 |
| 2024-03-20 | $12.22 | $12.87 | $11.80 | $12.79 | $12.79 | 449,440 |
| 2024-03-19 | $11.15 | $12.57 | $11.04 | $12.22 | $12.22 | 608,115 |
| 2024-03-18 | $12.24 | $12.24 | $10.88 | $11.40 | $11.40 | 540,341 |
| 2024-03-15 | $11.75 | $12.53 | $11.03 | $12.17 | $12.17 | 722,627 |
| 2024-03-14 | $12.75 | $12.82 | $11.34 | $11.38 | $11.38 | 854,958 |
| 2024-03-13 | $12.79 | $13.47 | $12.75 | $12.90 | $12.90 | 469,008 |
| 2024-03-12 | $14.12 | $14.32 | $12.90 | $13.10 | $13.10 | 883,829 |
| 2024-03-11 | $14.53 | $15.11 | $13.71 | $14.00 | $14.00 | 614,167 |
| 2024-03-08 | $15.13 | $15.66 | $14.33 | $14.63 | $14.63 | 819,028 |
| 2024-03-07 | $15.92 | $16.24 | $14.66 | $14.88 | $14.88 | 1,207,992 |
| 2024-03-06 | $13.47 | $15.83 | $13.24 | $15.71 | $15.71 | 1,077,545 |
| 2024-03-05 | $13.18 | $13.52 | $12.67 | $13.22 | $13.22 | 670,978 |
| 2024-03-04 | $13.58 | $13.86 | $12.07 | $13.09 | $13.09 | 965,334 |
| 2024-03-01 | $12.50 | $13.01 | $12.08 | $12.84 | $12.84 | 844,592 |
| 2024-02-29 | $11.28 | $12.28 | $11.18 | $12.08 | $12.08 | 868,540 |
| 2024-02-28 | $11.67 | $11.67 | $10.80 | $10.87 | $10.87 | 636,031 |
| 2024-02-27 | $10.73 | $11.80 | $10.57 | $11.44 | $11.44 | 716,093 |
| 2024-02-26 | $9.56 | $10.41 | $9.56 | $10.34 | $10.34 | 471,922 |
| 2024-02-23 | $9.80 | $10.00 | $9.49 | $9.60 | $9.60 | 276,576 |
| 2024-02-22 | $9.57 | $9.95 | $9.50 | $9.50 | $9.50 | 448,777 |
| 2024-02-21 | $10.20 | $10.20 | $9.40 | $9.53 | $9.53 | 480,805 |
| 2024-02-20 | $10.56 | $10.76 | $9.95 | $10.32 | $10.32 | 481,517 |
| 2024-02-16 | $10.45 | $10.97 | $10.26 | $10.84 | $10.84 | 901,596 |
| 2024-02-15 | $10.42 | $10.56 | $9.98 | $10.47 | $10.47 | 775,933 |
| 2024-02-14 | $10.94 | $11.09 | $10.28 | $10.29 | $10.29 | 480,369 |
| 2024-02-13 | $11.05 | $11.14 | $10.14 | $10.47 | $10.47 | 860,728 |
| 2024-02-12 | $11.22 | $12.20 | $11.22 | $11.31 | $11.31 | 1,111,348 |
| 2024-02-09 | $11.04 | $11.35 | $10.92 | $11.11 | $11.11 | 473,640 |
| 2024-02-08 | $10.20 | $11.03 | $10.00 | $10.96 | $10.96 | 573,329 |
| 2024-02-07 | $10.00 | $10.39 | $9.86 | $10.16 | $10.16 | 530,676 |
| 2024-02-06 | $9.14 | $10.27 | $8.87 | $10.21 | $10.21 | 1,390,130 |
| 2024-02-05 | $9.77 | $9.81 | $9.07 | $9.12 | $9.12 | 843,527 |
| 2024-02-02 | $10.54 | $11.12 | $9.09 | $9.66 | $9.66 | 2,045,648 |
| 2024-02-01 | $9.18 | $10.68 | $9.05 | $10.61 | $10.61 | 1,095,527 |
| 2024-01-31 | $9.15 | $9.60 | $8.98 | $9.04 | $9.04 | 1,007,602 |
| 2024-01-30 | $9.37 | $9.70 | $9.09 | $9.23 | $9.23 | 696,924 |
| 2024-01-29 | $9.29 | $9.58 | $8.82 | $9.50 | $9.50 | 1,014,757 |
| 2024-01-26 | $9.06 | $9.33 | $8.64 | $9.17 | $9.17 | 889,563 |
| 2024-01-25 | $8.37 | $9.00 | $8.26 | $8.90 | $8.90 | 1,120,239 |
| 2024-01-24 | $8.06 | $8.46 | $7.91 | $8.30 | $8.30 | 1,049,281 |
| 2024-01-23 | $7.92 | $8.12 | $7.56 | $7.91 | $7.91 | 602,357 |
| 2024-01-22 | $7.50 | $8.00 | $7.29 | $7.88 | $7.88 | 979,953 |
| 2024-01-19 | $8.39 | $8.44 | $7.02 | $7.42 | $7.42 | 2,042,023 |
| 2024-01-18 | $9.14 | $9.23 | $8.31 | $8.51 | $8.51 | 1,979,048 |
| 2024-01-17 | $8.55 | $9.29 | $8.46 | $8.98 | $8.98 | 2,053,902 |
| 2024-01-16 | $8.74 | $9.01 | $8.04 | $8.69 | $8.69 | 1,943,664 |
| 2024-01-12 | $9.73 | $10.25 | $8.86 | $8.91 | $8.91 | 2,019,670 |
| 2024-01-11 | $9.93 | $10.33 | $9.21 | $9.71 | $9.71 | 2,414,544 |
| 2024-01-10 | $10.21 | $10.68 | $9.47 | $9.90 | $9.90 | 3,304,779 |
| 2024-01-09 | $10.34 | $11.62 | $9.85 | $10.20 | $10.20 | 13,944,485 |
| 2024-01-08 | $5.99 | $11.23 | $5.90 | $10.73 | $10.73 | 46,117,131 |
| 2024-01-05 | $5.95 | $6.16 | $5.53 | $6.06 | $6.06 | 1,256,734 |
| 2024-01-04 | $5.63 | $6.28 | $5.50 | $6.01 | $6.01 | 1,196,439 |
| 2024-01-03 | $6.22 | $6.24 | $5.37 | $5.59 | $5.59 | 2,012,120 |
| 2024-01-02 | $6.41 | $7.05 | $6.05 | $6.37 | $6.37 | 1,673,044 |
| 2023-12-29 | $6.32 | $6.84 | $5.42 | $6.60 | $6.60 | 2,775,873 |
| 2023-12-28 | $5.43 | $6.43 | $5.34 | $6.22 | $6.22 | 2,106,591 |
| 2023-12-27 | $5.30 | $5.65 | $5.06 | $5.37 | $5.37 | 1,406,531 |
| 2023-12-26 | $4.69 | $5.30 | $4.62 | $5.23 | $5.23 | 1,619,822 |
| 2023-12-22 | $3.89 | $4.71 | $3.89 | $4.63 | $4.63 | 1,803,999 |
| 2023-12-21 | $3.75 | $4.06 | $3.71 | $3.91 | $3.91 | 994,839 |
| 2023-12-20 | $3.85 | $4.02 | $3.65 | $3.67 | $3.67 | 1,611,002 |
| 2023-12-19 | $3.17 | $3.94 | $3.14 | $3.87 | $3.87 | 1,309,809 |
| 2023-12-18 | $3.19 | $3.27 | $3.08 | $3.12 | $3.12 | 762,065 |
| 2023-12-15 | $2.96 | $3.26 | $2.90 | $3.20 | $3.20 | 1,556,961 |
| 2023-12-14 | $2.83 | $2.99 | $2.81 | $2.93 | $2.93 | 1,266,477 |
| 2023-12-13 | $2.79 | $2.82 | $2.60 | $2.78 | $2.78 | 566,427 |
| 2023-12-12 | $2.78 | $2.81 | $2.68 | $2.77 | $2.77 | 321,351 |
| 2023-12-11 | $2.80 | $2.85 | $2.65 | $2.79 | $2.79 | 404,294 |
| 2023-12-08 | $2.80 | $2.82 | $2.66 | $2.73 | $2.73 | 414,692 |
| 2023-12-07 | $2.75 | $2.81 | $2.69 | $2.77 | $2.77 | 333,480 |
| 2023-12-06 | $2.75 | $2.85 | $2.68 | $2.74 | $2.74 | 457,151 |
| 2023-12-05 | $2.76 | $2.81 | $2.71 | $2.74 | $2.74 | 307,198 |
| 2023-12-04 | $2.67 | $2.81 | $2.62 | $2.75 | $2.75 | 387,302 |
| 2023-12-01 | $2.57 | $2.74 | $2.49 | $2.72 | $2.72 | 526,096 |
| 2023-11-30 | $2.50 | $2.70 | $2.49 | $2.64 | $2.64 | 525,713 |
| 2023-11-29 | $2.48 | $2.61 | $2.47 | $2.49 | $2.49 | 322,353 |
| 2023-11-28 | $2.54 | $2.55 | $2.45 | $2.46 | $2.46 | 333,989 |
| 2023-11-27 | $2.57 | $2.65 | $2.47 | $2.53 | $2.53 | 401,519 |
| 2023-11-24 | $2.57 | $2.64 | $2.55 | $2.62 | $2.62 | 146,978 |
| 2023-11-22 | $2.53 | $2.62 | $2.52 | $2.59 | $2.59 | 311,567 |
| 2023-11-21 | $2.56 | $2.65 | $2.45 | $2.53 | $2.53 | 525,257 |
| 2023-11-20 | $2.59 | $2.65 | $2.49 | $2.62 | $2.62 | 661,038 |
| 2023-11-17 | $2.38 | $2.64 | $2.36 | $2.61 | $2.61 | 708,604 |
| 2023-11-16 | $2.47 | $2.47 | $2.29 | $2.36 | $2.36 | 496,444 |
| 2023-11-15 | $2.29 | $2.56 | $2.28 | $2.48 | $2.48 | 948,873 |
| 2023-11-14 | $2.01 | $2.30 | $2.01 | $2.30 | $2.30 | 949,047 |
| 2023-11-13 | $2.05 | $2.09 | $1.90 | $1.91 | $1.91 | 815,017 |
| 2023-11-10 | $2.18 | $2.18 | $2.01 | $2.03 | $2.03 | 590,304 |
| 2023-11-09 | $2.22 | $2.23 | $2.03 | $2.05 | $2.05 | 611,195 |
| 2023-11-08 | $2.29 | $2.32 | $2.15 | $2.15 | $2.15 | 515,810 |
| 2023-11-07 | $2.36 | $2.36 | $2.18 | $2.30 | $2.30 | 575,136 |
| 2023-11-06 | $2.34 | $2.40 | $2.23 | $2.33 | $2.33 | 1,021,334 |
| 2023-11-03 | $1.96 | $2.34 | $1.96 | $2.30 | $2.30 | 1,947,893 |
| 2023-11-02 | $1.96 | $2.07 | $1.89 | $1.93 | $1.93 | 1,268,063 |
| 2023-11-01 | $2.04 | $2.05 | $1.89 | $1.91 | $1.91 | 707,312 |
| 2023-10-31 | $1.96 | $2.06 | $1.95 | $2.03 | $2.03 | 1,041,422 |
| 2023-10-30 | $2.08 | $2.08 | $1.86 | $2.03 | $2.03 | 1,529,840 |
| 2023-10-27 | $2.09 | $2.19 | $1.97 | $2.05 | $2.05 | 2,496,207 |
| 2023-10-26 | $2.00 | $2.06 | $1.89 | $2.01 | $2.01 | 1,084,019 |
| 2023-10-25 | $1.92 | $2.04 | $1.91 | $1.96 | $1.96 | 1,159,419 |
| 2023-10-24 | $1.84 | $2.09 | $1.81 | $1.96 | $1.96 | 3,686,939 |
| 2023-10-23 | $2.17 | $2.21 | $1.83 | $1.84 | $1.84 | 2,493,361 |
| 2023-10-20 | $2.35 | $2.52 | $2.13 | $2.20 | $2.20 | 4,019,596 |
| 2023-10-19 | $2.71 | $2.95 | $2.32 | $2.36 | $2.36 | 7,341,895 |
| 2023-10-18 | $3.17 | $3.32 | $2.93 | $3.04 | $3.04 | 21,099,638 |
| 2023-10-17 | $1.47 | $3.95 | $1.45 | $3.14 | $3.14 | 89,184,643 |
| 2023-10-16 | $1.54 | $1.57 | $1.48 | $1.48 | $1.48 | 292,470 |
| 2023-10-13 | $1.59 | $1.63 | $1.49 | $1.54 | $1.54 | 483,726 |
| 2023-10-12 | $1.62 | $1.65 | $1.55 | $1.62 | $1.62 | 432,105 |
| 2023-10-11 | $1.59 | $1.63 | $1.56 | $1.62 | $1.62 | 251,449 |
| 2023-10-10 | $1.38 | $1.61 | $1.36 | $1.57 | $1.57 | 616,233 |
| 2023-10-09 | $1.36 | $1.39 | $1.32 | $1.38 | $1.38 | 191,237 |
| 2023-10-06 | $1.37 | $1.40 | $1.31 | $1.35 | $1.35 | 242,128 |
| 2023-10-05 | $1.33 | $1.39 | $1.32 | $1.36 | $1.36 | 406,661 |
| 2023-10-04 | $1.38 | $1.38 | $1.31 | $1.33 | $1.33 | 364,090 |
| 2023-10-03 | $1.30 | $1.40 | $1.28 | $1.37 | $1.37 | 502,446 |
| 2023-10-02 | $1.40 | $1.40 | $1.28 | $1.31 | $1.31 | 996,206 |
| 2023-09-29 | $1.55 | $1.55 | $1.37 | $1.39 | $1.39 | 1,187,054 |
| 2023-09-28 | $1.64 | $1.64 | $1.48 | $1.50 | $1.50 | 913,449 |
| 2023-09-27 | $1.66 | $1.72 | $1.66 | $1.69 | $1.69 | 176,893 |
| 2023-09-26 | $1.59 | $1.73 | $1.55 | $1.67 | $1.67 | 164,449 |
| 2023-09-25 | $1.59 | $1.63 | $1.53 | $1.62 | $1.62 | 274,500 |
| 2023-09-22 | $1.73 | $1.75 | $1.61 | $1.61 | $1.61 | 205,009 |
| 2023-09-21 | $1.69 | $1.73 | $1.63 | $1.72 | $1.72 | 172,839 |
| 2023-09-20 | $1.62 | $1.74 | $1.61 | $1.69 | $1.69 | 198,700 |
| 2023-09-19 | $1.60 | $1.67 | $1.57 | $1.62 | $1.62 | 305,095 |
| 2023-09-18 | $1.62 | $1.64 | $1.55 | $1.60 | $1.60 | 273,526 |
| 2023-09-15 | $1.65 | $1.68 | $1.58 | $1.63 | $1.63 | 713,489 |
| 2023-09-14 | $1.62 | $1.69 | $1.62 | $1.64 | $1.64 | 358,305 |
| 2023-09-13 | $1.64 | $1.67 | $1.60 | $1.63 | $1.63 | 498,357 |
| 2023-09-12 | $1.72 | $1.81 | $1.60 | $1.65 | $1.65 | 678,559 |
| 2023-09-11 | $1.60 | $1.76 | $1.57 | $1.71 | $1.71 | 507,536 |
| 2023-09-08 | $1.75 | $1.81 | $1.55 | $1.59 | $1.59 | 749,321 |
| 2023-09-07 | $1.70 | $1.74 | $1.62 | $1.70 | $1.70 | 310,094 |
| 2023-09-06 | $1.80 | $1.86 | $1.70 | $1.74 | $1.74 | 349,102 |
| 2023-09-05 | $1.77 | $1.87 | $1.77 | $1.82 | $1.82 | 267,660 |
| 2023-09-01 | $1.74 | $1.78 | $1.72 | $1.77 | $1.77 | 150,834 |
| 2023-08-31 | $1.74 | $1.80 | $1.72 | $1.72 | $1.72 | 164,592 |
| 2023-08-30 | $1.75 | $1.80 | $1.75 | $1.77 | $1.77 | 229,711 |
| 2023-08-29 | $1.76 | $1.80 | $1.73 | $1.77 | $1.77 | 219,407 |
| 2023-08-28 | $1.75 | $1.79 | $1.72 | $1.76 | $1.76 | 180,059 |
| 2023-08-25 | $1.78 | $1.78 | $1.68 | $1.72 | $1.72 | 390,743 |
| 2023-08-24 | $1.85 | $1.86 | $1.78 | $1.78 | $1.78 | 262,336 |
| 2023-08-23 | $1.77 | $1.93 | $1.77 | $1.85 | $1.85 | 454,717 |
| 2023-08-22 | $1.83 | $1.84 | $1.76 | $1.77 | $1.77 | 140,361 |
| 2023-08-21 | $1.83 | $1.86 | $1.78 | $1.82 | $1.82 | 276,053 |
| 2023-08-18 | $1.91 | $1.93 | $1.83 | $1.85 | $1.85 | 258,762 |
| 2023-08-17 | $1.98 | $1.98 | $1.87 | $1.89 | $1.89 | 275,839 |
| 2023-08-16 | $1.98 | $2.01 | $1.80 | $1.96 | $1.96 | 750,725 |
| 2023-08-15 | $1.97 | $2.04 | $1.97 | $1.98 | $1.98 | 305,552 |
| 2023-08-14 | $2.00 | $2.01 | $1.95 | $1.99 | $1.99 | 353,882 |
| 2023-08-11 | $2.03 | $2.03 | $1.97 | $1.99 | $1.99 | 361,445 |
| 2023-08-10 | $2.02 | $2.11 | $2.00 | $2.03 | $2.03 | 370,366 |
| 2023-08-09 | $2.11 | $2.14 | $1.97 | $2.00 | $2.00 | 585,450 |
| 2023-08-08 | $2.18 | $2.18 | $2.10 | $2.11 | $2.11 | 290,754 |
| 2023-08-07 | $2.21 | $2.21 | $2.08 | $2.17 | $2.17 | 347,813 |
| 2023-08-04 | $2.22 | $2.24 | $2.12 | $2.18 | $2.18 | 205,703 |
| 2023-08-03 | $2.22 | $2.25 | $2.15 | $2.21 | $2.21 | 322,119 |
| 2023-08-02 | $2.35 | $2.37 | $2.10 | $2.20 | $2.20 | 537,133 |
| 2023-08-01 | $2.30 | $2.52 | $2.26 | $2.26 | $2.26 | 694,158 |
| 2023-07-31 | $2.16 | $2.30 | $2.14 | $2.29 | $2.29 | 554,476 |
| 2023-07-28 | $2.03 | $2.18 | $2.03 | $2.15 | $2.15 | 364,270 |
| 2023-07-27 | $2.13 | $2.16 | $2.02 | $2.03 | $2.03 | 455,626 |
| 2023-07-26 | $2.08 | $2.13 | $2.06 | $2.11 | $2.11 | 308,396 |
| 2023-07-25 | $2.14 | $2.15 | $2.08 | $2.09 | $2.09 | 249,229 |
| 2023-07-24 | $2.16 | $2.16 | $2.08 | $2.14 | $2.14 | 351,617 |
| 2023-07-21 | $2.09 | $2.19 | $2.08 | $2.16 | $2.16 | 525,518 |
| 2023-07-20 | $2.09 | $2.11 | $2.05 | $2.08 | $2.08 | 420,109 |
| 2023-07-19 | $2.04 | $2.11 | $2.02 | $2.09 | $2.09 | 966,580 |
| 2023-07-18 | $2.03 | $2.09 | $2.00 | $2.01 | $2.01 | 611,236 |
| 2023-07-17 | $1.97 | $2.04 | $1.95 | $2.02 | $2.02 | 490,723 |
| 2023-07-14 | $2.09 | $2.11 | $1.93 | $1.99 | $1.99 | 620,421 |
| 2023-07-13 | $2.09 | $2.11 | $2.05 | $2.07 | $2.07 | 506,435 |
| 2023-07-12 | $2.10 | $2.12 | $2.03 | $2.07 | $2.07 | 842,515 |
| 2023-07-11 | $2.10 | $2.10 | $2.01 | $2.06 | $2.06 | 877,678 |
| 2023-07-10 | $2.07 | $2.13 | $2.04 | $2.08 | $2.08 | 1,021,359 |
| 2023-07-07 | $1.97 | $2.07 | $1.95 | $2.05 | $2.05 | 818,211 |
| 2023-07-06 | $2.10 | $2.11 | $1.91 | $1.97 | $1.97 | 1,032,759 |
| 2023-07-05 | $2.21 | $2.22 | $2.07 | $2.11 | $2.11 | 784,912 |
| 2023-07-03 | $2.20 | $2.26 | $2.13 | $2.18 | $2.18 | 744,843 |
| 2023-06-30 | $2.33 | $2.33 | $2.15 | $2.19 | $2.19 | 1,761,794 |
| 2023-06-29 | $2.51 | $2.52 | $2.28 | $2.33 | $2.33 | 965,648 |
| 2023-06-28 | $2.83 | $2.88 | $2.38 | $2.48 | $2.48 | 1,660,416 |
| 2023-06-27 | $4.38 | $4.43 | $2.80 | $2.81 | $2.81 | 1,762,494 |
| 2023-06-26 | $4.59 | $4.64 | $4.52 | $4.53 | $4.53 | 143,754 |
| 2023-06-23 | $4.51 | $4.67 | $4.39 | $4.62 | $4.62 | 603,408 |
| 2023-06-22 | $4.56 | $4.63 | $4.47 | $4.57 | $4.57 | 244,321 |
| 2023-06-21 | $4.81 | $4.81 | $4.56 | $4.61 | $4.61 | 263,159 |
| 2023-06-20 | $4.88 | $4.94 | $4.63 | $4.87 | $4.87 | 374,000 |
| 2023-06-16 | $5.05 | $5.08 | $4.83 | $4.87 | $4.87 | 701,812 |
| 2023-06-15 | $4.40 | $4.99 | $4.35 | $4.95 | $4.95 | 636,070 |
| 2023-06-14 | $4.64 | $4.70 | $4.38 | $4.41 | $4.41 | 223,013 |
| 2023-06-13 | $4.77 | $4.92 | $4.70 | $4.71 | $4.71 | 293,518 |
| 2023-06-12 | $4.81 | $4.94 | $4.66 | $4.76 | $4.76 | 190,833 |
| 2023-06-09 | $4.75 | $4.76 | $4.62 | $4.64 | $4.64 | 87,159 |
| 2023-06-08 | $4.86 | $4.88 | $4.70 | $4.72 | $4.72 | 107,576 |
| 2023-06-07 | $4.84 | $5.00 | $4.79 | $4.86 | $4.86 | 181,514 |
| 2023-06-06 | $4.88 | $4.93 | $4.68 | $4.83 | $4.83 | 229,005 |
| 2023-06-05 | $4.99 | $4.99 | $4.79 | $4.88 | $4.88 | 188,695 |
| 2023-06-02 | $4.68 | $4.84 | $4.60 | $4.75 | $4.75 | 170,007 |
| 2023-06-01 | $4.56 | $4.70 | $4.42 | $4.59 | $4.59 | 138,856 |
| 2023-05-31 | $4.62 | $4.80 | $4.55 | $4.62 | $4.62 | 94,013 |
| 2023-05-30 | $4.59 | $4.88 | $4.55 | $4.63 | $4.63 | 133,598 |
| 2023-05-26 | $4.55 | $4.59 | $4.48 | $4.55 | $4.55 | 148,569 |
| 2023-05-25 | $4.62 | $4.62 | $4.40 | $4.50 | $4.50 | 170,322 |
| 2023-05-24 | $4.49 | $4.55 | $4.40 | $4.55 | $4.55 | 156,064 |
| 2023-05-23 | $4.36 | $4.61 | $4.36 | $4.51 | $4.51 | 307,602 |
| 2023-05-22 | $4.57 | $4.62 | $4.39 | $4.41 | $4.41 | 204,731 |
| 2023-05-19 | $4.57 | $4.77 | $4.54 | $4.55 | $4.55 | 285,944 |
| 2023-05-18 | $4.47 | $4.53 | $4.31 | $4.50 | $4.50 | 219,677 |
| 2023-05-17 | $4.50 | $4.56 | $4.28 | $4.48 | $4.48 | 295,614 |
| 2023-05-16 | $4.55 | $4.63 | $4.44 | $4.49 | $4.49 | 332,936 |
| 2023-05-15 | $4.64 | $4.80 | $4.45 | $4.66 | $4.66 | 360,563 |
| 2023-05-12 | $4.79 | $4.79 | $4.41 | $4.49 | $4.49 | 429,705 |
| 2023-05-11 | $4.62 | $4.66 | $4.40 | $4.47 | $4.47 | 267,192 |
| 2023-05-10 | $4.72 | $4.91 | $4.65 | $4.68 | $4.68 | 368,013 |
| 2023-05-09 | $4.57 | $4.71 | $4.49 | $4.64 | $4.64 | 279,015 |
| 2023-05-08 | $4.65 | $4.84 | $4.50 | $4.60 | $4.60 | 419,190 |
| 2023-05-05 | $4.80 | $4.90 | $4.58 | $4.63 | $4.63 | 270,426 |
| 2023-05-04 | $4.83 | $4.94 | $4.72 | $4.73 | $4.73 | 338,182 |
| 2023-05-03 | $5.01 | $5.23 | $4.80 | $4.85 | $4.85 | 571,451 |
| 2023-05-02 | $5.18 | $5.18 | $4.85 | $5.02 | $5.02 | 344,831 |
| 2023-05-01 | $4.97 | $5.22 | $4.92 | $5.17 | $5.17 | 235,206 |
| 2023-04-28 | $4.85 | $5.07 | $4.76 | $4.95 | $4.95 | 252,461 |
| 2023-04-27 | $4.73 | $4.89 | $4.69 | $4.86 | $4.86 | 233,116 |
| 2023-04-26 | $4.53 | $4.83 | $4.41 | $4.75 | $4.75 | 431,571 |
| 2023-04-25 | $4.60 | $4.75 | $4.52 | $4.54 | $4.54 | 215,999 |
| 2023-04-24 | $4.72 | $4.87 | $4.41 | $4.49 | $4.49 | 261,287 |
| 2023-04-21 | $4.62 | $4.78 | $4.55 | $4.77 | $4.77 | 253,669 |
| 2023-04-20 | $4.78 | $4.84 | $4.57 | $4.63 | $4.63 | 350,220 |
| 2023-04-19 | $4.61 | $4.91 | $4.61 | $4.83 | $4.83 | 368,802 |
| 2023-04-18 | $4.65 | $4.77 | $4.47 | $4.66 | $4.66 | 269,546 |
| 2023-04-17 | $4.52 | $4.83 | $4.48 | $4.61 | $4.61 | 345,433 |
| 2023-04-14 | $4.33 | $4.78 | $4.24 | $4.52 | $4.52 | 626,887 |
| 2023-04-13 | $3.80 | $4.53 | $3.79 | $4.30 | $4.30 | 578,028 |
| 2023-04-12 | $3.81 | $3.98 | $3.76 | $3.77 | $3.77 | 350,791 |
| 2023-04-11 | $3.61 | $3.77 | $3.60 | $3.75 | $3.75 | 280,915 |
| 2023-04-10 | $3.50 | $3.73 | $3.46 | $3.60 | $3.60 | 298,181 |
| 2023-04-06 | $3.23 | $3.58 | $3.21 | $3.56 | $3.56 | 479,964 |
| 2023-04-05 | $3.37 | $3.38 | $3.12 | $3.23 | $3.23 | 399,994 |
| 2023-04-04 | $3.77 | $3.79 | $3.24 | $3.36 | $3.36 | 535,361 |
| 2023-04-03 | $3.55 | $3.94 | $3.55 | $3.77 | $3.77 | 768,460 |
| 2023-03-31 | $3.41 | $3.65 | $3.39 | $3.55 | $3.55 | 814,387 |
| 2023-03-30 | $3.53 | $3.58 | $3.32 | $3.40 | $3.40 | 445,030 |
| 2023-03-29 | $3.45 | $3.52 | $3.37 | $3.51 | $3.51 | 334,465 |
| 2023-03-28 | $3.48 | $3.52 | $3.38 | $3.42 | $3.42 | 358,312 |
| 2023-03-27 | $3.54 | $3.54 | $3.42 | $3.49 | $3.49 | 423,491 |
| 2023-03-24 | $3.37 | $3.38 | $3.28 | $3.37 | $3.37 | 532,036 |
| 2023-03-23 | $3.40 | $3.50 | $3.35 | $3.37 | $3.37 | 477,165 |
| 2023-03-22 | $3.52 | $3.57 | $3.37 | $3.37 | $3.37 | 513,912 |
| 2023-03-21 | $3.97 | $3.97 | $3.51 | $3.52 | $3.52 | 460,052 |
| 2023-03-20 | $3.83 | $3.92 | $3.67 | $3.90 | $3.90 | 584,142 |
| 2023-03-17 | $3.70 | $4.01 | $3.63 | $3.84 | $3.84 | 617,878 |
| 2023-03-16 | $3.79 | $3.84 | $3.60 | $3.75 | $3.75 | 360,070 |
| 2023-03-15 | $3.65 | $3.79 | $3.63 | $3.79 | $3.79 | 363,422 |
| 2023-03-14 | $4.12 | $4.12 | $3.68 | $3.71 | $3.71 | 449,578 |
| 2023-03-13 | $3.72 | $3.97 | $3.70 | $3.88 | $3.88 | 343,833 |
| 2023-03-10 | $3.99 | $4.04 | $3.57 | $3.78 | $3.78 | 579,145 |
| 2023-03-09 | $4.37 | $4.37 | $3.98 | $3.99 | $3.99 | 452,867 |
| 2023-03-08 | $4.44 | $4.45 | $4.22 | $4.30 | $4.30 | 245,615 |
| 2023-03-07 | $4.42 | $4.52 | $4.36 | $4.44 | $4.44 | 262,144 |
| 2023-03-06 | $4.92 | $4.97 | $4.40 | $4.45 | $4.45 | 573,130 |
| 2023-03-03 | $4.59 | $4.89 | $4.54 | $4.81 | $4.81 | 492,762 |
| 2023-03-02 | $4.28 | $4.62 | $4.24 | $4.56 | $4.56 | 466,335 |
| 2023-03-01 | $4.22 | $4.34 | $4.16 | $4.32 | $4.32 | 653,062 |
| 2023-02-28 | $4.25 | $4.38 | $4.17 | $4.20 | $4.20 | 1,182,064 |
| 2023-02-27 | $4.29 | $4.33 | $4.21 | $4.26 | $4.26 | 344,665 |
| 2023-02-24 | $4.48 | $4.48 | $4.19 | $4.26 | $4.26 | 382,788 |
| 2023-02-23 | $4.83 | $4.83 | $4.40 | $4.47 | $4.47 | 380,248 |
| 2023-02-22 | $4.85 | $4.95 | $4.72 | $4.78 | $4.78 | 373,961 |
| 2023-02-21 | $5.22 | $5.29 | $4.84 | $4.86 | $4.86 | 551,720 |
| 2023-02-17 | $5.09 | $5.32 | $5.02 | $5.30 | $5.30 | 306,526 |
| 2023-02-16 | $5.28 | $5.28 | $5.03 | $5.06 | $5.06 | 247,994 |
| 2023-02-15 | $5.09 | $5.25 | $5.01 | $5.22 | $5.22 | 335,687 |
| 2023-02-14 | $5.14 | $5.19 | $4.89 | $5.15 | $5.15 | 355,876 |
| 2023-02-13 | $5.30 | $5.30 | $5.13 | $5.18 | $5.18 | 480,952 |
| 2023-02-10 | $5.42 | $5.43 | $5.28 | $5.29 | $5.29 | 351,339 |
| 2023-02-09 | $5.65 | $5.69 | $5.39 | $5.42 | $5.42 | 441,039 |
| 2023-02-08 | $5.60 | $5.73 | $5.52 | $5.57 | $5.57 | 335,926 |
| 2023-02-07 | $5.70 | $5.70 | $5.48 | $5.64 | $5.64 | 388,016 |
| 2023-02-06 | $5.74 | $5.81 | $5.57 | $5.62 | $5.62 | 378,338 |
| 2023-02-03 | $5.72 | $5.92 | $5.62 | $5.75 | $5.75 | 447,861 |
| 2023-02-02 | $5.70 | $6.08 | $5.70 | $5.80 | $5.80 | 880,328 |
| 2023-02-01 | $5.36 | $5.67 | $5.24 | $5.57 | $5.57 | 470,421 |
| 2023-01-31 | $4.92 | $5.35 | $4.92 | $5.33 | $5.33 | 487,723 |
| 2023-01-30 | $5.03 | $5.04 | $4.86 | $4.95 | $4.95 | 448,185 |
| 2023-01-27 | $5.07 | $5.20 | $5.03 | $5.04 | $5.04 | 296,088 |
| 2023-01-26 | $5.21 | $5.29 | $5.00 | $5.07 | $5.07 | 379,961 |
| 2023-01-25 | $5.03 | $5.22 | $4.90 | $5.14 | $5.14 | 448,052 |
| 2023-01-24 | $5.04 | $5.24 | $5.02 | $5.11 | $5.11 | 449,939 |
| 2023-01-23 | $5.33 | $5.33 | $5.05 | $5.07 | $5.07 | 473,757 |
| 2023-01-20 | $5.06 | $5.47 | $4.87 | $5.32 | $5.32 | 862,369 |
| 2023-01-19 | $5.02 | $5.08 | $4.83 | $4.95 | $4.95 | 532,156 |
| 2023-01-18 | $5.41 | $5.47 | $5.01 | $5.04 | $5.04 | 873,424 |
| 2023-01-17 | $5.49 | $5.78 | $5.35 | $5.37 | $5.37 | 779,512 |
| 2023-01-13 | $5.55 | $5.78 | $5.39 | $5.57 | $5.57 | 621,613 |
| 2023-01-12 | $5.45 | $5.61 | $5.30 | $5.58 | $5.58 | 867,056 |
| 2023-01-11 | $5.22 | $5.53 | $5.06 | $5.45 | $5.45 | 858,086 |
| 2023-01-10 | $5.36 | $5.45 | $5.13 | $5.21 | $5.21 | 748,745 |
| 2023-01-09 | $5.88 | $5.89 | $5.08 | $5.34 | $5.34 | 1,178,663 |
| 2023-01-06 | $6.25 | $6.25 | $5.63 | $5.79 | $5.79 | 936,578 |
| 2023-01-05 | $6.22 | $6.32 | $6.01 | $6.25 | $6.25 | 850,676 |
| 2023-01-04 | $6.05 | $6.45 | $6.02 | $6.30 | $6.30 | 766,045 |
| 2023-01-03 | $6.05 | $6.20 | $5.77 | $6.03 | $6.03 | 507,904 |
| 2022-12-30 | $5.56 | $6.02 | $5.55 | $5.99 | $5.99 | 747,512 |
| 2022-12-29 | $5.30 | $5.76 | $5.22 | $5.63 | $5.63 | 619,713 |
| 2022-12-28 | $5.14 | $5.45 | $5.10 | $5.26 | $5.26 | 907,900 |
| 2022-12-27 | $5.33 | $5.51 | $5.07 | $5.14 | $5.14 | 837,889 |
| 2022-12-23 | $5.50 | $5.57 | $5.25 | $5.54 | $5.54 | 1,103,184 |
| 2022-12-22 | $5.63 | $5.73 | $5.22 | $5.50 | $5.50 | 1,140,681 |
| 2022-12-21 | $6.36 | $6.41 | $5.81 | $5.88 | $5.88 | 819,806 |
| 2022-12-20 | $6.21 | $6.28 | $6.02 | $6.16 | $6.16 | 728,008 |
| 2022-12-19 | $7.09 | $7.15 | $6.12 | $6.23 | $6.23 | 749,696 |
| 2022-12-16 | $6.99 | $7.12 | $6.85 | $7.03 | $7.03 | 4,003,141 |
| 2022-12-15 | $7.19 | $7.36 | $7.02 | $7.09 | $7.09 | 980,152 |
| 2022-12-14 | $7.42 | $7.61 | $7.19 | $7.32 | $7.32 | 718,918 |
| 2022-12-13 | $7.90 | $7.90 | $7.26 | $7.42 | $7.42 | 938,465 |
| 2022-12-12 | $7.38 | $7.77 | $7.11 | $7.67 | $7.67 | 794,084 |
| 2022-12-09 | $7.77 | $7.89 | $7.41 | $7.44 | $7.44 | 588,290 |
| 2022-12-08 | $7.80 | $7.97 | $7.41 | $7.80 | $7.80 | 630,225 |
| 2022-12-07 | $8.05 | $8.10 | $7.75 | $7.76 | $7.76 | 633,889 |
| 2022-12-06 | $8.15 | $8.25 | $7.87 | $8.03 | $8.03 | 986,719 |
| 2022-12-05 | $8.64 | $9.20 | $7.81 | $8.15 | $8.15 | 2,072,582 |
| 2022-12-02 | $8.27 | $8.64 | $8.02 | $8.59 | $8.59 | 705,688 |
| 2022-12-01 | $8.30 | $8.46 | $8.21 | $8.37 | $8.37 | 562,214 |
| 2022-11-30 | $8.15 | $8.58 | $8.10 | $8.48 | $8.48 | 1,366,943 |
| 2022-11-29 | $8.14 | $8.20 | $7.92 | $8.09 | $8.09 | 714,926 |
| 2022-11-28 | $8.63 | $8.81 | $8.05 | $8.09 | $8.09 | 675,459 |
| 2022-11-25 | $8.72 | $8.91 | $8.55 | $8.67 | $8.67 | 186,046 |
| 2022-11-23 | $9.12 | $9.24 | $8.67 | $8.75 | $8.75 | 576,374 |
| 2022-11-22 | $9.06 | $9.13 | $8.68 | $9.11 | $9.11 | 337,766 |
| 2022-11-21 | $9.27 | $9.29 | $8.84 | $9.06 | $9.06 | 441,659 |
| 2022-11-18 | $9.91 | $9.91 | $9.17 | $9.32 | $9.32 | 472,017 |
| 2022-11-17 | $9.80 | $9.85 | $9.40 | $9.67 | $9.67 | 448,334 |
| 2022-11-16 | $10.80 | $11.11 | $9.75 | $9.82 | $9.82 | 561,217 |
| 2022-11-15 | $11.67 | $11.75 | $10.58 | $10.92 | $10.92 | 1,306,026 |
| 2022-11-14 | $11.20 | $12.06 | $11.04 | $11.29 | $11.29 | 536,341 |
| 2022-11-11 | $10.56 | $11.27 | $10.42 | $11.14 | $11.14 | 598,315 |
| 2022-11-10 | $10.40 | $11.33 | $10.39 | $10.56 | $10.56 | 1,017,804 |
| 2022-11-09 | $11.36 | $11.40 | $10.80 | $10.81 | $10.81 | 323,302 |
| 2022-11-08 | $11.62 | $11.88 | $11.43 | $11.53 | $11.53 | 390,078 |
| 2022-11-07 | $12.09 | $12.17 | $11.61 | $11.63 | $11.63 | 284,224 |
| 2022-11-04 | $12.40 | $12.40 | $11.85 | $12.02 | $12.02 | 489,812 |
| 2022-11-03 | $12.16 | $12.68 | $12.06 | $12.12 | $12.12 | 210,082 |
| 2022-11-02 | $12.61 | $13.00 | $12.23 | $12.24 | $12.24 | 288,013 |
| 2022-11-01 | $12.73 | $13.12 | $12.65 | $12.69 | $12.69 | 390,526 |
| 2022-10-31 | $12.79 | $12.91 | $12.54 | $12.61 | $12.61 | 347,402 |
| 2022-10-28 | $12.28 | $13.02 | $11.96 | $13.00 | $13.00 | 417,738 |
| 2022-10-27 | $12.58 | $12.58 | $12.08 | $12.28 | $12.28 | 344,449 |
| 2022-10-26 | $12.52 | $13.19 | $12.28 | $12.36 | $12.36 | 335,391 |
| 2022-10-25 | $12.59 | $12.79 | $12.43 | $12.55 | $12.55 | 352,607 |
| 2022-10-24 | $12.77 | $12.79 | $12.26 | $12.58 | $12.58 | 432,641 |
| 2022-10-21 | $12.59 | $12.86 | $12.45 | $12.77 | $12.77 | 426,712 |
| 2022-10-20 | $12.54 | $12.74 | $12.33 | $12.51 | $12.51 | 282,395 |
| 2022-10-19 | $13.19 | $13.40 | $11.92 | $12.62 | $12.62 | 797,536 |
| 2022-10-18 | $13.66 | $13.82 | $13.22 | $13.36 | $13.36 | 214,617 |
| 2022-10-17 | $13.42 | $13.57 | $13.23 | $13.33 | $13.33 | 462,069 |
| 2022-10-14 | $13.69 | $13.96 | $13.15 | $13.29 | $13.29 | 377,926 |
| 2022-10-13 | $12.66 | $13.90 | $12.66 | $13.58 | $13.58 | 677,814 |
| 2022-10-12 | $13.13 | $13.17 | $12.64 | $13.09 | $13.09 | 400,747 |
| 2022-10-11 | $13.47 | $13.97 | $12.73 | $13.16 | $13.16 | 321,039 |
| 2022-10-10 | $13.85 | $13.98 | $13.30 | $13.52 | $13.52 | 275,295 |
| 2022-10-07 | $13.95 | $14.22 | $13.28 | $13.32 | $13.32 | 311,888 |
| 2022-10-06 | $14.02 | $14.57 | $13.79 | $14.20 | $14.20 | 275,827 |
| 2022-10-05 | $14.09 | $14.34 | $13.41 | $14.15 | $14.15 | 329,646 |
| 2022-10-04 | $13.28 | $14.39 | $13.28 | $14.35 | $14.35 | 438,958 |
| 2022-10-03 | $13.49 | $13.52 | $12.90 | $13.15 | $13.15 | 287,000 |
| 2022-09-30 | $12.59 | $13.66 | $12.58 | $13.16 | $13.16 | 261,748 |
| 2022-09-29 | $12.88 | $13.00 | $12.34 | $12.63 | $12.63 | 326,399 |
| 2022-09-28 | $13.06 | $13.21 | $12.69 | $12.94 | $12.94 | 393,983 |
| 2022-09-27 | $12.53 | $12.86 | $12.25 | $12.62 | $12.62 | 442,059 |
| 2022-09-26 | $12.35 | $12.77 | $12.02 | $12.27 | $12.27 | 265,805 |
| 2022-09-23 | $12.29 | $12.38 | $11.46 | $12.34 | $12.34 | 480,684 |
| 2022-09-22 | $12.44 | $12.66 | $11.98 | $12.52 | $12.52 | 331,282 |
| 2022-09-21 | $12.32 | $13.07 | $11.83 | $12.50 | $12.50 | 548,427 |
| 2022-09-20 | $12.24 | $12.44 | $11.70 | $12.29 | $12.29 | 496,679 |
| 2022-09-19 | $13.46 | $13.46 | $12.42 | $12.55 | $12.55 | 584,333 |
| 2022-09-16 | $14.13 | $14.13 | $13.12 | $13.43 | $13.43 | 2,052,298 |
| 2022-09-15 | $14.02 | $14.54 | $13.83 | $14.49 | $14.49 | 316,837 |
| 2022-09-14 | $13.93 | $14.31 | $13.65 | $14.19 | $14.19 | 402,534 |
| 2022-09-13 | $13.64 | $14.01 | $13.42 | $13.88 | $13.88 | 486,007 |
| 2022-09-12 | $15.09 | $15.25 | $13.68 | $14.10 | $14.10 | 546,535 |
| 2022-09-09 | $15.06 | $15.21 | $14.60 | $14.61 | $14.61 | 259,648 |
| 2022-09-08 | $14.65 | $15.20 | $14.53 | $14.99 | $14.99 | 260,631 |
| 2022-09-07 | $13.81 | $14.91 | $13.81 | $14.81 | $14.81 | 237,553 |
| 2022-09-06 | $14.30 | $14.30 | $13.88 | $13.94 | $13.94 | 246,596 |
| 2022-09-02 | $14.81 | $14.88 | $14.15 | $14.24 | $14.24 | 288,446 |
| 2022-09-01 | $14.28 | $14.58 | $13.90 | $14.55 | $14.55 | 248,408 |
| 2022-08-31 | $14.42 | $14.73 | $14.14 | $14.39 | $14.39 | 243,572 |
| 2022-08-30 | $14.97 | $15.19 | $14.03 | $14.28 | $14.28 | 276,850 |
| 2022-08-29 | $14.59 | $15.41 | $14.46 | $14.81 | $14.81 | 224,082 |
| 2022-08-26 | $16.13 | $16.13 | $14.65 | $14.77 | $14.77 | 375,852 |
| 2022-08-25 | $16.63 | $17.01 | $16.12 | $16.19 | $16.19 | 204,637 |
| 2022-08-24 | $16.02 | $16.72 | $16.02 | $16.52 | $16.52 | 266,204 |
| 2022-08-23 | $15.81 | $16.29 | $15.51 | $16.02 | $16.02 | 386,664 |
| 2022-08-22 | $16.07 | $16.41 | $15.61 | $15.70 | $15.70 | 340,760 |
| 2022-08-19 | $16.49 | $17.24 | $16.33 | $16.46 | $16.46 | 244,030 |
| 2022-08-18 | $17.35 | $17.36 | $16.59 | $17.01 | $17.01 | 473,620 |
| 2022-08-17 | $17.11 | $17.66 | $17.01 | $17.28 | $17.28 | 244,861 |
| 2022-08-16 | $18.16 | $18.36 | $17.25 | $17.73 | $17.73 | 459,513 |
| 2022-08-15 | $17.12 | $18.48 | $17.04 | $18.39 | $18.39 | 551,219 |
| 2022-08-12 | $16.20 | $17.38 | $15.80 | $17.37 | $17.37 | 732,978 |
| 2022-08-11 | $15.96 | $16.01 | $15.15 | $15.60 | $15.60 | 680,358 |
| 2022-08-10 | $15.81 | $16.10 | $15.52 | $15.96 | $15.96 | 432,673 |
| 2022-08-09 | $15.96 | $16.11 | $15.35 | $15.50 | $15.50 | 568,495 |
| 2022-08-08 | $15.00 | $16.23 | $14.91 | $16.19 | $16.19 | 1,150,094 |
| 2022-08-05 | $13.45 | $14.90 | $13.07 | $14.89 | $14.89 | 645,605 |
| 2022-08-04 | $13.40 | $13.91 | $12.90 | $13.69 | $13.69 | 422,195 |
| 2022-08-03 | $13.09 | $13.99 | $13.09 | $13.46 | $13.46 | 570,314 |
| 2022-08-02 | $12.26 | $13.06 | $12.25 | $12.80 | $12.80 | 450,445 |
| 2022-08-01 | $13.51 | $13.51 | $12.40 | $12.46 | $12.46 | 489,424 |
| 2022-07-29 | $13.19 | $13.55 | $12.78 | $13.51 | $13.51 | 321,749 |
| 2022-07-28 | $13.71 | $13.71 | $12.40 | $13.32 | $13.32 | 413,534 |
| 2022-07-27 | $13.06 | $13.06 | $12.33 | $12.84 | $12.84 | 583,661 |
| 2022-07-26 | $13.24 | $13.73 | $12.80 | $13.06 | $13.06 | 350,779 |
| 2022-07-25 | $13.51 | $13.63 | $13.26 | $13.40 | $13.40 | 331,830 |
| 2022-07-22 | $14.31 | $14.42 | $13.50 | $13.51 | $13.51 | 235,600 |
| 2022-07-21 | $14.36 | $14.38 | $13.90 | $14.25 | $14.25 | 196,738 |
| 2022-07-20 | $13.77 | $15.15 | $13.77 | $14.44 | $14.44 | 664,897 |
| 2022-07-19 | $13.61 | $14.38 | $13.43 | $13.87 | $13.87 | 433,001 |
| 2022-07-18 | $14.95 | $15.44 | $13.51 | $13.59 | $13.59 | 496,110 |
| 2022-07-15 | $14.08 | $14.22 | $13.58 | $14.19 | $14.19 | 300,441 |
| 2022-07-14 | $14.13 | $14.29 | $13.49 | $13.74 | $13.74 | 352,993 |
| 2022-07-13 | $13.49 | $14.39 | $13.48 | $14.04 | $14.04 | 481,583 |
| 2022-07-12 | $13.73 | $14.06 | $12.83 | $13.91 | $13.91 | 447,841 |
| 2022-07-11 | $14.07 | $14.29 | $13.43 | $13.44 | $13.44 | 373,447 |
| 2022-07-08 | $14.30 | $14.61 | $13.99 | $14.47 | $14.47 | 530,155 |
| 2022-07-07 | $13.73 | $14.69 | $13.61 | $14.54 | $14.54 | 607,431 |
| 2022-07-06 | $13.90 | $14.19 | $13.53 | $13.76 | $13.76 | 534,959 |
| 2022-07-05 | $12.89 | $13.97 | $12.87 | $13.97 | $13.97 | 746,025 |
| 2022-07-01 | $12.54 | $13.24 | $12.19 | $13.18 | $13.18 | 514,778 |
| 2022-06-30 | $11.78 | $12.35 | $11.41 | $12.32 | $12.32 | 358,937 |
| 2022-06-29 | $11.98 | $12.35 | $11.68 | $12.02 | $12.02 | 290,821 |
| 2022-06-28 | $12.30 | $12.75 | $11.85 | $12.14 | $12.14 | 346,083 |
| 2022-06-27 | $13.08 | $13.16 | $12.30 | $12.36 | $12.36 | 473,907 |
| 2022-06-24 | $13.03 | $13.47 | $12.25 | $13.02 | $13.02 | 3,297,383 |
| 2022-06-23 | $12.88 | $13.36 | $12.65 | $12.88 | $12.88 | 721,573 |
| 2022-06-22 | $12.65 | $13.44 | $12.55 | $12.81 | $12.81 | 583,777 |
| 2022-06-21 | $12.31 | $13.35 | $12.31 | $12.99 | $12.99 | 799,415 |
| 2022-06-17 | $11.42 | $12.99 | $11.42 | $12.25 | $12.25 | 2,306,767 |
| 2022-06-16 | $11.70 | $11.74 | $11.10 | $11.44 | $11.44 | 765,292 |
| 2022-06-15 | $12.29 | $12.36 | $11.56 | $11.93 | $11.93 | 845,062 |
| 2022-06-14 | $12.46 | $12.67 | $11.88 | $12.18 | $12.18 | 597,347 |
| 2022-06-13 | $12.93 | $12.99 | $12.10 | $12.33 | $12.33 | 916,757 |
| 2022-06-10 | $13.90 | $14.26 | $13.07 | $13.29 | $13.29 | 446,127 |
| 2022-06-09 | $14.80 | $15.26 | $14.23 | $14.27 | $14.27 | 370,511 |
| 2022-06-08 | $14.56 | $15.73 | $14.49 | $14.95 | $14.95 | 429,279 |
| 2022-06-07 | $14.11 | $15.24 | $14.08 | $14.93 | $14.93 | 511,145 |
| 2022-06-06 | $15.28 | $15.54 | $14.25 | $14.33 | $14.33 | 670,460 |
| 2022-06-03 | $14.07 | $15.62 | $13.98 | $15.05 | $15.05 | 721,940 |
| 2022-06-02 | $13.49 | $14.59 | $13.44 | $14.31 | $14.31 | 557,122 |
| 2022-06-01 | $14.36 | $14.56 | $13.51 | $13.61 | $13.61 | 677,840 |
| 2022-05-31 | $13.55 | $14.96 | $13.27 | $14.43 | $14.43 | 1,344,802 |
| 2022-05-27 | $12.36 | $13.64 | $12.16 | $13.55 | $13.55 | 781,691 |
| 2022-05-26 | $12.35 | $12.83 | $12.29 | $12.47 | $12.47 | 727,103 |
| 2022-05-25 | $12.26 | $12.72 | $11.97 | $12.60 | $12.60 | 928,670 |
| 2022-05-24 | $12.41 | $12.51 | $11.77 | $12.35 | $12.35 | 1,287,999 |
| 2022-05-23 | $13.01 | $13.01 | $12.49 | $12.77 | $12.77 | 982,637 |
| 2022-05-20 | $13.10 | $13.14 | $12.08 | $12.67 | $12.67 | 782,659 |
| 2022-05-19 | $12.89 | $13.58 | $12.69 | $12.90 | $12.90 | 704,574 |
| 2022-05-18 | $13.42 | $13.77 | $12.57 | $13.08 | $13.08 | 929,963 |
| 2022-05-17 | $13.72 | $14.50 | $13.45 | $13.81 | $13.81 | 760,620 |
| 2022-05-16 | $13.74 | $14.30 | $13.47 | $13.86 | $13.86 | 698,022 |
| 2022-05-13 | $13.41 | $14.49 | $13.11 | $14.02 | $14.02 | 958,022 |
| 2022-05-12 | $12.02 | $13.07 | $11.78 | $12.68 | $12.68 | 1,270,591 |
| 2022-05-11 | $13.02 | $13.64 | $12.27 | $12.43 | $12.43 | 1,299,087 |
| 2022-05-10 | $14.09 | $14.79 | $13.00 | $13.19 | $13.19 | 1,578,874 |
| 2022-05-09 | $15.29 | $15.49 | $13.18 | $13.31 | $13.31 | 1,875,281 |
| 2022-05-06 | $16.59 | $16.59 | $15.02 | $15.29 | $15.29 | 1,459,730 |
| 2022-05-05 | $19.07 | $19.60 | $16.37 | $16.49 | $16.49 | 2,314,495 |
| 2022-05-04 | $18.83 | $19.79 | $18.21 | $19.44 | $19.44 | 2,255,870 |
| 2022-05-03 | $18.71 | $19.95 | $17.67 | $18.70 | $18.70 | 1,925,902 |
| 2022-05-02 | $18.77 | $19.77 | $17.53 | $18.77 | $18.77 | 2,401,862 |
| 2022-04-29 | $18.05 | $18.68 | $17.57 | $18.44 | $18.44 | 2,074,576 |
| 2022-04-28 | $18.60 | $20.35 | $17.52 | $18.02 | $18.02 | 7,446,734 |
| 2022-04-27 | $17.00 | $19.40 | $16.68 | $18.30 | $18.30 | 15,196,289 |
| 2022-04-26 | $16.33 | $17.24 | $15.50 | $16.79 | $16.79 | 17,887,267 |
| 2022-04-25 | $14.49 | $18.95 | $14.05 | $18.72 | $18.72 | 108,782,382 |
| 2022-04-22 | $7.86 | $8.10 | $7.55 | $7.77 | $7.77 | 110,811 |
| 2022-04-21 | $8.64 | $8.75 | $7.92 | $7.97 | $7.97 | 104,896 |
| 2022-04-20 | $8.55 | $8.65 | $8.00 | $8.40 | $8.40 | 133,349 |
| 2022-04-19 | $8.24 | $8.77 | $8.13 | $8.44 | $8.44 | 100,141 |
| 2022-04-18 | $8.72 | $8.72 | $8.13 | $8.31 | $8.31 | 94,801 |
| 2022-04-14 | $9.09 | $9.09 | $8.68 | $8.79 | $8.79 | 77,389 |
| 2022-04-13 | $9.00 | $9.33 | $8.53 | $9.11 | $9.11 | 195,993 |
| 2022-04-12 | $10.25 | $10.25 | $9.03 | $9.04 | $9.04 | 477,138 |
| 2022-04-11 | $11.17 | $11.17 | $10.04 | $10.14 | $10.14 | 359,607 |
| 2022-04-08 | $11.92 | $11.92 | $11.01 | $11.23 | $11.23 | 97,346 |
| 2022-04-07 | $11.98 | $12.50 | $11.87 | $12.04 | $12.04 | 118,329 |
| 2022-04-06 | $11.73 | $12.24 | $11.53 | $12.05 | $12.05 | 116,247 |
| 2022-04-05 | $12.54 | $13.09 | $11.57 | $12.01 | $12.01 | 359,999 |
| 2022-04-04 | $11.56 | $12.60 | $11.44 | $12.50 | $12.50 | 209,498 |
| 2022-04-01 | $11.24 | $11.80 | $11.10 | $11.44 | $11.44 | 117,492 |
| 2022-03-31 | $11.40 | $11.48 | $11.07 | $11.38 | $11.38 | 96,345 |
| 2022-03-30 | $11.92 | $12.15 | $11.32 | $11.42 | $11.42 | 86,656 |
| 2022-03-29 | $11.23 | $12.10 | $11.23 | $11.91 | $11.91 | 114,815 |
| 2022-03-28 | $11.37 | $11.61 | $10.70 | $11.15 | $11.15 | 159,858 |
| 2022-03-25 | $11.84 | $12.13 | $11.38 | $11.48 | $11.48 | 158,161 |
| 2022-03-24 | $11.35 | $12.00 | $11.27 | $11.86 | $11.86 | 154,672 |
| 2022-03-23 | $10.92 | $11.54 | $10.75 | $11.37 | $11.37 | 180,626 |
| 2022-03-22 | $11.46 | $11.47 | $10.30 | $11.00 | $11.00 | 397,454 |
| 2022-03-21 | $11.80 | $12.26 | $11.40 | $11.54 | $11.54 | 455,468 |
| 2022-03-18 | $11.44 | $12.31 | $11.32 | $12.04 | $12.04 | 469,275 |
| 2022-03-17 | $10.28 | $11.50 | $10.18 | $11.47 | $11.47 | 270,820 |
| 2022-03-16 | $9.74 | $10.39 | $9.57 | $10.36 | $10.36 | 265,343 |
| 2022-03-15 | $9.45 | $9.69 | $9.30 | $9.62 | $9.62 | 130,570 |
| 2022-03-14 | $9.89 | $10.14 | $9.35 | $9.44 | $9.44 | 150,521 |
| 2022-03-11 | $10.65 | $10.87 | $9.91 | $9.96 | $9.96 | 211,141 |
| 2022-03-10 | $10.11 | $10.22 | $9.76 | $10.08 | $10.08 | 91,336 |
| 2022-03-09 | $9.71 | $10.38 | $9.71 | $10.34 | $10.34 | 119,894 |
| 2022-03-08 | $9.92 | $10.04 | $9.33 | $9.57 | $9.57 | 144,973 |
| 2022-03-07 | $9.17 | $10.21 | $9.09 | $9.69 | $9.69 | 393,352 |
| 2022-03-04 | $8.59 | $9.15 | $8.59 | $9.10 | $9.10 | 281,296 |
| 2022-03-03 | $9.04 | $9.17 | $8.71 | $8.86 | $8.86 | 213,262 |
| 2022-03-02 | $8.70 | $9.30 | $8.63 | $9.00 | $9.00 | 203,000 |
| 2022-03-01 | $9.02 | $9.31 | $8.50 | $8.66 | $8.66 | 238,773 |
| 2022-02-28 | $9.26 | $9.42 | $8.87 | $9.06 | $9.06 | 155,046 |
| 2022-02-25 | $9.15 | $9.38 | $8.90 | $9.37 | $9.37 | 130,844 |
| 2022-02-24 | $8.54 | $9.29 | $8.53 | $9.10 | $9.10 | 260,642 |
| 2022-02-23 | $9.32 | $9.32 | $8.86 | $9.00 | $9.00 | 197,746 |
| 2022-02-22 | $9.49 | $9.64 | $9.02 | $9.18 | $9.18 | 220,630 |
| 2022-02-18 | $9.62 | $9.62 | $9.08 | $9.50 | $9.50 | 440,783 |
| 2022-02-17 | $10.27 | $10.27 | $9.50 | $9.72 | $9.72 | 154,208 |
| 2022-02-16 | $10.20 | $10.67 | $10.07 | $10.42 | $10.42 | 188,529 |
| 2022-02-15 | $10.19 | $10.64 | $10.00 | $10.49 | $10.49 | 185,084 |
| 2022-02-14 | $10.00 | $10.34 | $9.93 | $10.00 | $10.00 | 142,038 |
| 2022-02-11 | $10.24 | $10.50 | $9.83 | $10.00 | $10.00 | 181,520 |
| 2022-02-10 | $10.12 | $10.68 | $9.85 | $10.01 | $10.01 | 190,950 |
| 2022-02-09 | $9.95 | $10.86 | $9.95 | $10.32 | $10.32 | 177,006 |
| 2022-02-08 | $9.63 | $10.18 | $9.42 | $9.83 | $9.83 | 182,981 |
| 2022-02-07 | $9.59 | $10.04 | $9.32 | $9.70 | $9.70 | 197,429 |
| 2022-02-04 | $9.26 | $9.81 | $9.11 | $9.61 | $9.61 | 352,773 |
| 2022-02-03 | $9.46 | $9.91 | $9.21 | $9.25 | $9.25 | 283,754 |
| 2022-02-02 | $10.36 | $10.45 | $9.60 | $9.64 | $9.64 | 309,215 |
| 2022-02-01 | $9.90 | $10.31 | $9.43 | $10.27 | $10.27 | 269,910 |
| 2022-01-31 | $9.27 | $10.00 | $9.10 | $9.91 | $9.91 | 113,381 |
| 2022-01-28 | $8.94 | $9.33 | $8.58 | $9.31 | $9.31 | 149,739 |
| 2022-01-27 | $10.60 | $10.60 | $8.78 | $8.94 | $8.94 | 306,668 |
| 2022-01-26 | $11.10 | $11.10 | $10.29 | $10.30 | $10.30 | 245,152 |
| 2022-01-25 | $10.33 | $10.79 | $10.33 | $10.63 | $10.63 | 137,341 |
| 2022-01-24 | $10.30 | $10.75 | $10.13 | $10.57 | $10.57 | 440,637 |
| 2022-01-21 | $10.76 | $11.06 | $10.33 | $10.50 | $10.50 | 205,122 |
| 2022-01-20 | $11.35 | $11.71 | $10.83 | $10.86 | $10.86 | 189,063 |
| 2022-01-19 | $11.31 | $11.73 | $11.10 | $11.21 | $11.21 | 127,264 |
| 2022-01-18 | $12.02 | $12.02 | $11.04 | $11.21 | $11.21 | 167,967 |
| 2022-01-14 | $12.08 | $12.29 | $11.50 | $12.14 | $12.14 | 154,975 |
| 2022-01-13 | $12.66 | $12.80 | $12.04 | $12.24 | $12.24 | 218,785 |
| 2022-01-12 | $13.49 | $13.54 | $12.64 | $12.67 | $12.67 | 223,250 |
| 2022-01-11 | $13.61 | $14.00 | $13.30 | $13.42 | $13.42 | 219,306 |
| 2022-01-10 | $13.19 | $13.65 | $12.95 | $13.61 | $13.61 | 244,019 |
| 2022-01-07 | $13.42 | $14.09 | $13.27 | $13.50 | $13.50 | 171,873 |
| 2022-01-06 | $14.17 | $14.62 | $13.15 | $13.45 | $13.45 | 223,828 |
| 2022-01-05 | $14.28 | $14.89 | $13.44 | $13.76 | $13.76 | 341,811 |
| 2022-01-04 | $15.05 | $15.08 | $13.96 | $14.27 | $14.27 | 257,589 |
| 2022-01-03 | $15.41 | $15.82 | $14.59 | $14.99 | $14.99 | 211,778 |
| 2021-12-31 | $15.42 | $16.20 | $15.05 | $15.35 | $15.35 | 158,694 |
| 2021-12-30 | $14.80 | $16.38 | $14.76 | $15.46 | $15.46 | 249,433 |
| 2021-12-29 | $14.91 | $15.65 | $14.59 | $14.80 | $14.80 | 276,587 |
| 2021-12-28 | $15.08 | $15.86 | $14.80 | $14.91 | $14.91 | 344,670 |
| 2021-12-27 | $15.61 | $15.63 | $14.66 | $15.19 | $15.19 | 306,879 |
| 2021-12-23 | $15.48 | $16.38 | $15.38 | $15.56 | $15.56 | 236,870 |
| 2021-12-22 | $14.49 | $15.90 | $14.49 | $15.48 | $15.48 | 243,439 |
| 2021-12-21 | $14.97 | $15.40 | $14.27 | $14.91 | $14.91 | 269,025 |
| 2021-12-20 | $14.68 | $14.81 | $13.95 | $14.73 | $14.73 | 378,601 |
| 2021-12-17 | $13.66 | $15.21 | $13.66 | $14.67 | $14.67 | 2,719,495 |
| 2021-12-16 | $14.80 | $15.39 | $13.80 | $14.04 | $14.04 | 506,939 |
| 2021-12-15 | $12.79 | $14.29 | $12.70 | $14.19 | $14.19 | 1,700,710 |
| 2021-12-14 | $13.13 | $14.19 | $12.46 | $12.79 | $12.79 | 373,890 |
| 2021-12-13 | $14.48 | $14.54 | $13.11 | $13.52 | $13.52 | 662,906 |
| 2021-12-10 | $14.64 | $14.90 | $14.15 | $14.48 | $14.48 | 153,742 |
| 2021-12-09 | $15.74 | $16.19 | $14.58 | $14.74 | $14.74 | 167,277 |
| 2021-12-08 | $15.50 | $16.20 | $15.06 | $15.97 | $15.97 | 189,374 |
| 2021-12-07 | $14.23 | $15.89 | $14.22 | $15.48 | $15.48 | 264,023 |
| 2021-12-06 | $14.02 | $14.12 | $13.05 | $13.82 | $13.82 | 252,642 |
| 2021-12-03 | $14.98 | $14.98 | $13.57 | $13.94 | $13.94 | 1,265,129 |
| 2021-12-02 | $13.29 | $15.36 | $13.26 | $14.95 | $14.95 | 558,209 |
| 2021-12-01 | $16.10 | $16.16 | $13.08 | $13.26 | $13.26 | 1,659,157 |
| 2021-11-30 | $15.08 | $15.95 | $14.59 | $15.89 | $15.89 | 379,687 |
| 2021-11-29 | $16.76 | $16.76 | $15.10 | $15.25 | $15.25 | 177,748 |
| 2021-11-26 | $17.23 | $17.60 | $15.80 | $16.32 | $16.32 | 159,661 |
| 2021-11-24 | $17.29 | $17.82 | $16.53 | $17.57 | $17.57 | 174,505 |
| 2021-11-23 | $17.36 | $17.61 | $16.46 | $17.51 | $17.51 | 163,123 |
| 2021-11-22 | $17.51 | $17.83 | $16.68 | $17.52 | $17.52 | 288,379 |
| 2021-11-19 | $17.81 | $18.67 | $16.96 | $17.37 | $17.37 | 436,379 |
| 2021-11-18 | $18.25 | $18.62 | $17.03 | $17.81 | $17.81 | 187,531 |
| 2021-11-17 | $18.06 | $18.60 | $17.26 | $17.51 | $17.51 | 201,177 |
| 2021-11-16 | $18.55 | $19.13 | $17.81 | $18.17 | $18.17 | 333,822 |
| 2021-11-15 | $19.50 | $19.75 | $17.85 | $18.26 | $18.26 | 365,931 |
| 2021-11-12 | $18.50 | $19.73 | $18.18 | $19.54 | $19.54 | 292,395 |
| 2021-11-11 | $16.82 | $19.21 | $15.93 | $18.36 | $18.36 | 481,505 |
| 2021-11-10 | $16.93 | $17.30 | $16.41 | $16.45 | $16.45 | 146,366 |
| 2021-11-09 | $17.63 | $17.96 | $16.95 | $17.04 | $17.04 | 111,417 |
| 2021-11-08 | $17.90 | $18.23 | $17.50 | $17.70 | $17.70 | 257,794 |
| 2021-11-05 | $17.91 | $18.29 | $17.52 | $17.83 | $17.83 | 199,118 |
| 2021-11-04 | $18.22 | $18.75 | $17.76 | $17.89 | $17.89 | 188,638 |
| 2021-11-03 | $17.37 | $18.75 | $16.80 | $18.37 | $18.37 | 457,825 |
| 2021-11-02 | $17.02 | $18.00 | $16.68 | $17.29 | $17.29 | 615,163 |
| 2021-11-01 | $15.74 | $17.85 | $15.74 | $17.01 | $17.01 | 543,031 |
| 2021-10-29 | $16.33 | $16.77 | $15.61 | $15.68 | $15.68 | 571,513 |
| 2021-10-28 | $16.64 | $16.97 | $16.25 | $16.40 | $16.40 | 324,979 |
| 2021-10-27 | $17.11 | $17.11 | $16.34 | $16.47 | $16.47 | 196,760 |
| 2021-10-26 | $17.38 | $17.63 | $16.54 | $17.23 | $17.23 | 165,176 |
| 2021-10-25 | $17.14 | $18.19 | $16.10 | $17.29 | $17.29 | 445,262 |
| 2021-10-22 | $16.98 | $17.50 | $16.05 | $17.12 | $17.12 | 241,026 |
| 2021-10-21 | $16.99 | $17.99 | $16.86 | $17.11 | $17.11 | 151,455 |
| 2021-10-20 | $17.12 | $17.59 | $16.73 | $17.00 | $17.00 | 198,170 |
| 2021-10-19 | $17.32 | $18.06 | $16.87 | $17.11 | $17.11 | 318,070 |
| 2021-10-18 | $18.75 | $19.49 | $16.75 | $16.94 | $16.94 | 408,342 |
| 2021-10-15 | $20.02 | $20.06 | $18.21 | $18.34 | $18.34 | 238,961 |
| 2021-10-14 | $19.44 | $20.15 | $19.20 | $19.72 | $19.72 | 161,971 |
| 2021-10-13 | $19.39 | $19.82 | $18.58 | $19.11 | $19.11 | 196,696 |
| 2021-10-12 | $18.25 | $20.41 | $18.25 | $19.23 | $19.23 | 279,237 |
| 2021-10-11 | $18.50 | $19.10 | $18.11 | $18.28 | $18.28 | 335,721 |
| 2021-10-08 | $24.18 | $24.50 | $17.89 | $18.10 | $18.10 | 850,763 |
| 2021-10-07 | $24.16 | $25.67 | $23.52 | $24.99 | $24.99 | 117,416 |
| 2021-10-06 | $25.72 | $25.72 | $23.57 | $23.90 | $23.90 | 181,122 |
| 2021-10-05 | $26.07 | $26.69 | $25.72 | $26.06 | $26.06 | 132,791 |
| 2021-10-04 | $26.55 | $26.70 | $25.35 | $25.72 | $25.72 | 122,029 |
| 2021-10-01 | $27.82 | $27.82 | $26.03 | $26.88 | $26.88 | 185,807 |
| 2021-09-30 | $26.73 | $28.04 | $26.63 | $27.81 | $27.81 | 125,902 |
| 2021-09-29 | $27.58 | $28.17 | $26.45 | $26.67 | $26.67 | 131,875 |
| 2021-09-28 | $29.54 | $29.88 | $27.33 | $27.41 | $27.41 | 211,369 |
| 2021-09-27 | $30.68 | $31.45 | $29.71 | $29.85 | $29.85 | 170,038 |
| 2021-09-24 | $30.53 | $31.00 | $29.91 | $30.15 | $30.15 | 179,418 |
| 2021-09-23 | $30.32 | $31.18 | $29.81 | $30.74 | $30.74 | 261,965 |
| 2021-09-22 | $31.01 | $31.07 | $29.88 | $30.20 | $30.20 | 321,605 |
| 2021-09-21 | $30.17 | $30.98 | $29.73 | $30.61 | $30.61 | 181,589 |
| 2021-09-20 | $30.73 | $30.90 | $29.44 | $30.01 | $30.01 | 151,455 |
| 2021-09-17 | $30.08 | $31.64 | $29.39 | $31.29 | $31.29 | 379,641 |
| 2021-09-16 | $29.42 | $30.29 | $28.67 | $30.28 | $30.28 | 161,306 |
| 2021-09-15 | $27.35 | $30.25 | $26.40 | $29.42 | $29.42 | 214,452 |
| 2021-09-14 | $27.21 | $28.11 | $26.86 | $27.24 | $27.24 | 440,542 |
| 2021-09-13 | $27.74 | $28.39 | $26.70 | $27.47 | $27.47 | 213,561 |
| 2021-09-10 | $27.27 | $28.50 | $26.71 | $27.24 | $27.24 | 846,448 |
| 2021-09-09 | $28.15 | $28.90 | $27.19 | $27.26 | $27.26 | 349,074 |
| 2021-09-08 | $29.12 | $29.12 | $27.82 | $28.27 | $28.27 | 355,000 |
| 2021-09-07 | $28.91 | $30.09 | $28.08 | $28.91 | $28.91 | 208,118 |
| 2021-09-03 | $32.31 | $32.50 | $28.69 | $28.99 | $28.99 | 380,475 |
| 2021-09-02 | $32.65 | $33.47 | $32.22 | $32.62 | $32.62 | 142,372 |
| 2021-09-01 | $32.83 | $33.21 | $32.04 | $32.60 | $32.60 | 137,674 |
| 2021-08-31 | $33.80 | $34.19 | $31.83 | $32.34 | $32.34 | 221,459 |
| 2021-08-30 | $34.58 | $35.08 | $33.70 | $33.92 | $33.92 | 192,357 |
| 2021-08-27 | $32.85 | $34.58 | $32.31 | $33.93 | $33.93 | 192,955 |
| 2021-08-26 | $32.66 | $33.63 | $32.45 | $32.89 | $32.89 | 202,176 |
| 2021-08-25 | $32.42 | $33.34 | $31.99 | $32.66 | $32.66 | 174,901 |
| 2021-08-24 | $34.62 | $34.62 | $32.04 | $32.51 | $32.51 | 204,708 |
| 2021-08-23 | $32.63 | $33.99 | $32.46 | $33.05 | $33.05 | 342,705 |
| 2021-08-20 | $33.17 | $33.26 | $32.10 | $32.20 | $32.20 | 200,494 |
| 2021-08-19 | $34.49 | $34.90 | $33.12 | $33.13 | $33.13 | 191,022 |
| 2021-08-18 | $36.53 | $37.10 | $35.17 | $35.17 | $35.17 | 261,960 |
| 2021-08-17 | $35.34 | $36.92 | $35.07 | $36.46 | $36.46 | 232,627 |
| 2021-08-16 | $37.53 | $37.68 | $35.10 | $35.76 | $35.76 | 115,751 |
| 2021-08-13 | $37.62 | $38.49 | $34.05 | $37.64 | $37.64 | 127,366 |
| 2021-08-12 | $38.71 | $38.71 | $36.85 | $37.91 | $37.91 | 202,831 |
| 2021-08-11 | $37.73 | $38.66 | $35.80 | $38.36 | $38.36 | 178,030 |
| 2021-08-10 | $38.78 | $39.58 | $36.13 | $37.40 | $37.40 | 309,768 |
| 2021-08-09 | $38.87 | $40.64 | $37.33 | $38.76 | $38.76 | 318,167 |
| 2021-08-06 | $36.97 | $38.78 | $36.02 | $38.45 | $38.45 | 231,114 |
| 2021-08-05 | $33.75 | $38.44 | $33.08 | $38.36 | $38.36 | 344,618 |
| 2021-08-04 | $33.09 | $34.20 | $31.71 | $33.75 | $33.75 | 820,663 |
| 2021-08-03 | $32.02 | $33.44 | $31.06 | $33.25 | $33.25 | 117,640 |
| 2021-08-02 | $32.09 | $32.65 | $30.90 | $32.58 | $32.58 | 122,391 |
| 2021-07-30 | $32.22 | $33.50 | $30.59 | $31.76 | $31.76 | 125,238 |
| 2021-07-29 | $34.70 | $35.65 | $31.16 | $32.62 | $32.62 | 273,885 |
| 2021-07-28 | $31.58 | $35.15 | $30.92 | $34.67 | $34.67 | 280,619 |
| 2021-07-27 | $31.25 | $34.16 | $29.66 | $31.75 | $31.75 | 398,646 |
| 2021-07-26 | $32.16 | $32.46 | $30.69 | $31.02 | $31.02 | 123,706 |
| 2021-07-23 | $31.64 | $32.33 | $29.71 | $32.14 | $32.14 | 137,972 |
| 2021-07-22 | $31.20 | $31.97 | $30.70 | $30.77 | $30.77 | 189,781 |
| 2021-07-21 | $33.25 | $33.88 | $30.50 | $31.45 | $31.45 | 242,830 |
| 2021-07-20 | $31.10 | $33.65 | $30.55 | $33.44 | $33.44 | 220,161 |
| 2021-07-19 | $29.93 | $31.59 | $28.70 | $31.32 | $31.32 | 260,144 |
| 2021-07-16 | $32.09 | $32.09 | $29.05 | $30.78 | $30.78 | 268,162 |
| 2021-07-15 | $27.51 | $30.89 | $27.39 | $29.98 | $29.98 | 390,454 |
| 2021-07-14 | $28.28 | $29.07 | $27.36 | $27.77 | $27.77 | 203,153 |
| 2021-07-13 | $28.64 | $29.70 | $27.30 | $28.28 | $28.28 | 170,280 |
| 2021-07-12 | $28.60 | $29.67 | $27.60 | $28.71 | $28.71 | 156,917 |
| 2021-07-09 | $29.13 | $29.67 | $28.14 | $28.56 | $28.56 | 116,456 |
| 2021-07-08 | $27.31 | $28.86 | $26.89 | $28.86 | $28.86 | 182,073 |
| 2021-07-07 | $29.64 | $30.25 | $27.15 | $27.47 | $27.47 | 213,472 |
| 2021-07-06 | $31.58 | $32.20 | $29.21 | $29.32 | $29.32 | 262,064 |
| 2021-07-02 | $31.29 | $31.86 | $30.82 | $30.92 | $30.92 | 208,406 |
| 2021-07-01 | $31.95 | $32.45 | $30.27 | $30.67 | $30.67 | 347,431 |
| 2021-06-30 | $30.49 | $32.25 | $29.90 | $31.69 | $31.69 | 608,355 |
| 2021-06-29 | $27.12 | $30.43 | $26.10 | $29.68 | $29.68 | 1,110,818 |
| 2021-06-28 | $29.88 | $31.56 | $26.86 | $27.12 | $27.12 | 279,417 |
| 2021-06-25 | $28.52 | $29.71 | $27.35 | $29.41 | $29.41 | 1,427,853 |
| 2021-06-24 | $27.02 | $28.50 | $26.59 | $28.47 | $28.47 | 145,969 |
| 2021-06-23 | $27.01 | $27.87 | $26.37 | $26.52 | $26.52 | 216,060 |
| 2021-06-22 | $26.79 | $27.89 | $26.48 | $27.10 | $27.10 | 183,184 |
| 2021-06-21 | $26.90 | $27.60 | $25.72 | $27.52 | $27.52 | 189,049 |
| 2021-06-18 | $25.17 | $26.50 | $25.13 | $26.48 | $26.48 | 405,433 |
| 2021-06-17 | $26.17 | $26.17 | $25.00 | $25.36 | $25.36 | 212,517 |
| 2021-06-16 | $25.01 | $26.36 | $24.35 | $26.23 | $26.23 | 215,211 |
| 2021-06-15 | $26.83 | $26.83 | $24.20 | $25.14 | $25.14 | 229,111 |
| 2021-06-14 | $25.43 | $27.55 | $25.12 | $26.83 | $26.83 | 302,325 |
| 2021-06-11 | $25.26 | $25.41 | $24.24 | $25.03 | $25.03 | 196,298 |
| 2021-06-10 | $24.49 | $25.50 | $24.27 | $25.16 | $25.16 | 135,532 |
| 2021-06-09 | $25.78 | $26.00 | $23.92 | $24.56 | $24.56 | 180,838 |
| 2021-06-08 | $27.42 | $27.42 | $24.55 | $24.81 | $24.81 | 174,464 |
| 2021-06-07 | $25.33 | $26.66 | $25.00 | $26.31 | $26.31 | 242,675 |
| 2021-06-04 | $25.82 | $26.49 | $24.80 | $25.42 | $25.42 | 189,135 |
| 2021-06-03 | $25.24 | $25.84 | $24.79 | $25.59 | $25.59 | 125,336 |
| 2021-06-02 | $24.42 | $25.65 | $24.30 | $25.22 | $25.22 | 213,565 |
| 2021-06-01 | $24.52 | $25.22 | $24.14 | $24.81 | $24.81 | 107,211 |
| 2021-05-28 | $25.30 | $25.95 | $24.30 | $24.35 | $24.35 | 139,156 |
| 2021-05-27 | $24.13 | $25.32 | $23.45 | $25.18 | $25.18 | 204,570 |
| 2021-05-26 | $25.19 | $25.20 | $24.09 | $24.50 | $24.50 | 380,714 |
| 2021-05-25 | $26.39 | $26.39 | $24.21 | $24.44 | $24.44 | 417,239 |
| 2021-05-24 | $26.96 | $27.03 | $25.76 | $26.09 | $26.09 | 136,660 |
| 2021-05-21 | $27.78 | $29.34 | $26.39 | $26.50 | $26.50 | 383,479 |
| 2021-05-20 | $26.82 | $28.36 | $26.02 | $28.20 | $28.20 | 155,037 |
| 2021-05-19 | $28.30 | $29.58 | $26.50 | $26.74 | $26.74 | 165,089 |
| 2021-05-18 | $28.34 | $29.59 | $28.13 | $29.00 | $29.00 | 151,589 |
| 2021-05-17 | $27.58 | $28.97 | $27.01 | $28.50 | $28.50 | 117,027 |
| 2021-05-14 | $23.94 | $28.61 | $23.26 | $27.96 | $27.96 | 363,044 |
| 2021-05-13 | $26.17 | $26.17 | $23.02 | $23.94 | $23.94 | 282,790 |
| 2021-05-12 | $24.97 | $26.40 | $24.54 | $25.13 | $25.13 | 206,248 |
| 2021-05-11 | $24.01 | $26.00 | $24.00 | $25.42 | $25.42 | 246,646 |
| 2021-05-10 | $27.16 | $27.16 | $24.01 | $24.51 | $24.51 | 264,089 |
| 2021-05-07 | $28.92 | $28.99 | $26.95 | $27.66 | $27.66 | 192,495 |
| 2021-05-06 | $27.11 | $27.23 | $24.50 | $25.92 | $25.92 | 297,133 |
| 2021-05-05 | $28.86 | $28.86 | $27.17 | $27.37 | $27.37 | 128,329 |
| 2021-05-04 | $30.54 | $30.54 | $28.53 | $28.70 | $28.70 | 143,782 |
| 2021-05-03 | $32.70 | $32.70 | $30.43 | $30.76 | $30.76 | 152,035 |
| 2021-04-30 | $32.00 | $33.19 | $31.50 | $31.85 | $31.85 | 194,634 |
| 2021-04-29 | $33.05 | $33.32 | $31.88 | $32.40 | $32.40 | 146,922 |
| 2021-04-28 | $33.13 | $33.47 | $32.19 | $32.85 | $32.85 | 162,730 |
| 2021-04-27 | $33.73 | $34.27 | $32.61 | $33.04 | $33.04 | 110,025 |
| 2021-04-26 | $32.92 | $33.75 | $32.19 | $33.42 | $33.42 | 157,686 |
| 2021-04-23 | $35.54 | $36.46 | $32.50 | $32.80 | $32.80 | 150,670 |
| 2021-04-22 | $34.09 | $36.35 | $32.56 | $35.78 | $35.78 | 161,674 |
| 2021-04-21 | $31.11 | $34.44 | $30.64 | $33.91 | $33.91 | 181,194 |
| 2021-04-20 | $32.30 | $32.92 | $30.89 | $31.25 | $31.25 | 122,850 |
| 2021-04-19 | $34.45 | $35.00 | $32.42 | $32.51 | $32.51 | 134,563 |
| 2021-04-16 | $37.06 | $37.09 | $32.58 | $34.87 | $34.87 | 256,515 |
| 2021-04-15 | $36.07 | $37.85 | $35.45 | $36.68 | $36.68 | 495,817 |
| 2021-04-14 | $35.54 | $37.93 | $34.14 | $35.98 | $35.98 | 336,560 |
| 2021-04-13 | $34.03 | $35.68 | $34.02 | $35.54 | $35.54 | 875,054 |
| 2021-04-12 | $32.27 | $34.57 | $31.02 | $34.01 | $34.01 | 253,094 |
| 2021-04-09 | $31.75 | $33.76 | $31.32 | $32.28 | $32.28 | 145,122 |
| 2021-04-08 | $32.37 | $32.48 | $31.25 | $31.76 | $31.76 | 130,242 |
| 2021-04-07 | $31.35 | $32.74 | $30.88 | $31.97 | $31.97 | 130,456 |
| 2021-04-06 | $33.01 | $33.57 | $31.24 | $31.40 | $31.40 | 99,204 |
| 2021-04-05 | $32.54 | $34.99 | $31.80 | $33.52 | $33.52 | 317,507 |
| 2021-04-01 | $32.70 | $34.16 | $31.82 | $32.22 | $32.22 | 162,184 |
| 2021-03-31 | $31.63 | $34.00 | $31.34 | $32.90 | $32.90 | 230,627 |
| 2021-03-30 | $32.28 | $33.99 | $29.66 | $31.33 | $31.33 | 391,547 |
| 2021-03-29 | $34.58 | $35.99 | $32.01 | $33.31 | $33.31 | 243,918 |
| 2021-03-26 | $36.21 | $36.67 | $31.91 | $35.02 | $35.02 | 187,073 |
| 2021-03-25 | $35.76 | $37.93 | $34.40 | $35.80 | $35.80 | 403,168 |
| 2021-03-24 | $37.52 | $39.13 | $36.67 | $36.73 | $36.73 | 382,212 |
| 2021-03-23 | $42.55 | $42.55 | $37.12 | $37.30 | $37.30 | 243,260 |
| 2021-03-22 | $40.17 | $43.18 | $39.56 | $42.34 | $42.34 | 213,944 |
| 2021-03-19 | $42.12 | $43.49 | $39.79 | $40.72 | $40.72 | 1,516,227 |
| 2021-03-18 | $45.10 | $45.32 | $41.64 | $41.75 | $41.75 | 189,971 |
| 2021-03-17 | $46.95 | $47.35 | $44.13 | $45.13 | $45.13 | 205,017 |
| 2021-03-16 | $48.92 | $49.89 | $46.54 | $47.86 | $47.86 | 370,817 |
| 2021-03-15 | $48.59 | $50.40 | $47.25 | $48.80 | $48.80 | 158,542 |
| 2021-03-12 | $48.47 | $50.04 | $46.77 | $48.78 | $48.78 | 90,707 |
| 2021-03-11 | $46.54 | $50.06 | $45.97 | $49.00 | $49.00 | 201,387 |
| 2021-03-10 | $45.08 | $46.67 | $43.71 | $45.74 | $45.74 | 150,307 |
| 2021-03-09 | $42.43 | $44.92 | $41.11 | $44.57 | $44.57 | 134,333 |
| 2021-03-08 | $44.17 | $47.19 | $41.41 | $41.59 | $41.59 | 122,625 |
| 2021-03-05 | $45.71 | $45.71 | $38.40 | $43.71 | $43.71 | 303,432 |
| 2021-03-04 | $46.94 | $49.00 | $42.01 | $44.45 | $44.45 | 216,195 |
| 2021-03-03 | $47.22 | $49.21 | $45.81 | $46.94 | $46.94 | 158,501 |
| 2021-03-02 | $49.33 | $50.57 | $47.17 | $48.54 | $48.54 | 135,991 |
| 2021-03-01 | $50.04 | $51.94 | $47.77 | $49.15 | $49.15 | 222,746 |
| 2021-02-26 | $47.88 | $50.35 | $46.35 | $48.76 | $48.76 | 305,639 |
| 2021-02-25 | $52.00 | $55.21 | $46.02 | $48.80 | $48.80 | 209,490 |
| 2021-02-24 | $54.23 | $55.35 | $50.85 | $51.58 | $51.58 | 229,304 |
| 2021-02-23 | $55.37 | $55.66 | $50.53 | $53.89 | $53.89 | 483,814 |
| 2021-02-22 | $56.06 | $58.78 | $54.63 | $56.12 | $56.12 | 264,395 |
| 2021-02-19 | $55.59 | $57.99 | $54.92 | $56.01 | $56.01 | 167,900 |
| 2021-02-18 | $56.70 | $58.25 | $54.71 | $55.65 | $55.65 | 112,283 |
| 2021-02-17 | $55.84 | $57.31 | $54.84 | $56.93 | $56.93 | 196,922 |
| 2021-02-16 | $53.40 | $57.65 | $51.69 | $55.63 | $55.63 | 186,425 |
| 2021-02-12 | $52.07 | $56.12 | $50.01 | $53.45 | $53.45 | 64,419 |
| 2021-02-11 | $54.22 | $56.98 | $50.80 | $51.97 | $51.97 | 595,526 |
| 2021-02-10 | $56.23 | $57.97 | $53.42 | $53.96 | $53.96 | 275,321 |
| 2021-02-09 | $53.03 | $55.92 | $51.57 | $55.31 | $55.31 | 269,663 |
| 2021-02-08 | $47.82 | $54.44 | $47.82 | $52.81 | $52.81 | 218,118 |
| 2021-02-05 | $46.05 | $48.20 | $45.00 | $47.74 | $47.74 | 120,161 |
| 2021-02-04 | $44.65 | $47.38 | $43.55 | $45.54 | $45.54 | 179,107 |
| 2021-02-03 | $44.77 | $45.68 | $42.31 | $45.10 | $45.10 | 292,875 |
| 2021-02-02 | $37.61 | $45.99 | $37.49 | $43.73 | $43.73 | 374,595 |
| 2021-02-01 | $39.65 | $40.00 | $36.89 | $37.56 | $37.56 | 312,110 |
| 2021-01-29 | $41.46 | $43.24 | $39.04 | $39.66 | $39.66 | 103,096 |
| 2021-01-28 | $44.04 | $47.66 | $41.87 | $42.64 | $42.64 | 296,518 |
| 2021-01-27 | $43.10 | $45.33 | $41.77 | $43.78 | $43.78 | 178,682 |
| 2021-01-26 | $46.66 | $49.21 | $44.28 | $44.63 | $44.63 | 87,916 |
| 2021-01-25 | $49.29 | $50.10 | $45.79 | $47.96 | $47.96 | 119,418 |
| 2021-01-22 | $48.00 | $51.90 | $46.96 | $49.62 | $49.62 | 253,961 |
| 2021-01-21 | $51.25 | $51.25 | $47.31 | $48.18 | $48.18 | 124,065 |
| 2021-01-20 | $53.00 | $53.50 | $50.28 | $51.05 | $51.05 | 86,856 |
| 2021-01-19 | $51.88 | $54.85 | $51.50 | $53.00 | $53.00 | 203,976 |
| 2021-01-15 | $51.88 | $53.50 | $50.24 | $51.29 | $51.29 | 187,000 |
| 2021-01-14 | $55.15 | $56.38 | $51.26 | $52.25 | $52.25 | 202,857 |
| 2021-01-13 | $53.49 | $58.72 | $53.44 | $54.76 | $54.76 | 137,095 |
| 2021-01-12 | $58.68 | $58.68 | $53.19 | $54.03 | $54.03 | 176,813 |
| 2021-01-11 | $54.41 | $58.85 | $53.31 | $58.00 | $58.00 | 201,247 |
| 2021-01-08 | $57.03 | $58.44 | $51.35 | $54.89 | $54.89 | 283,938 |
| 2021-01-07 | $56.24 | $56.87 | $54.20 | $55.50 | $55.50 | 126,131 |
| 2021-01-06 | $54.98 | $58.42 | $53.65 | $55.00 | $55.00 | 240,511 |
| 2021-01-05 | $58.31 | $61.64 | $55.89 | $56.48 | $56.48 | 60,429 |
| 2021-01-04 | $61.47 | $62.71 | $54.98 | $59.61 | $59.61 | 261,626 |
| 2020-12-31 | $65.52 | $65.65 | $60.47 | $61.47 | $61.47 | 110,179 |
| 2020-12-30 | $64.23 | $66.41 | $61.40 | $65.69 | $65.69 | 111,158 |
| 2020-12-29 | $66.05 | $67.39 | $60.86 | $64.23 | $64.23 | 257,985 |
| 2020-12-28 | $69.54 | $71.69 | $66.32 | $67.40 | $67.40 | 106,351 |
| 2020-12-24 | $79.11 | $79.16 | $68.76 | $69.17 | $69.17 | 77,792 |
| 2020-12-23 | $74.41 | $76.50 | $70.67 | $75.62 | $75.62 | 159,099 |
| 2020-12-22 | $66.87 | $72.72 | $65.68 | $71.96 | $71.96 | 118,726 |
| 2020-12-21 | $62.74 | $67.80 | $59.91 | $66.18 | $66.18 | 263,271 |
| 2020-12-18 | $68.79 | $69.99 | $62.06 | $62.54 | $62.54 | 928,675 |
| 2020-12-17 | $68.99 | $74.41 | $65.86 | $67.50 | $67.50 | 192,407 |
| 2020-12-16 | $68.10 | $69.42 | $65.89 | $68.20 | $68.20 | 115,937 |
| 2020-12-15 | $69.67 | $69.86 | $65.04 | $68.00 | $68.00 | 235,816 |
| 2020-12-14 | $69.99 | $72.39 | $65.79 | $69.60 | $69.60 | 196,482 |
| 2020-12-11 | $70.63 | $71.74 | $67.33 | $68.66 | $68.66 | 150,619 |
| 2020-12-10 | $67.02 | $73.22 | $64.06 | $71.74 | $71.74 | 220,816 |
| 2020-12-09 | $63.23 | $72.09 | $58.93 | $70.02 | $70.02 | 624,593 |
| 2020-12-08 | $48.01 | $62.50 | $45.38 | $62.20 | $62.20 | 280,328 |
| 2020-12-07 | $40.68 | $57.99 | $40.68 | $48.31 | $48.31 | 1,131,183 |
| 2020-12-04 | $35.92 | $40.85 | $35.55 | $39.70 | $39.70 | 138,903 |
| 2020-12-03 | $34.06 | $35.86 | $33.73 | $35.74 | $35.74 | 517,393 |
| 2020-12-02 | $33.97 | $34.32 | $32.98 | $34.00 | $34.00 | 69,833 |
| 2020-12-01 | $33.61 | $36.76 | $32.83 | $34.26 | $34.26 | 141,771 |
| 2020-11-30 | $34.20 | $34.20 | $31.92 | $33.28 | $33.28 | 158,646 |
| 2020-11-27 | $35.30 | $36.57 | $33.85 | $33.90 | $33.90 | 35,398 |
| 2020-11-25 | $34.51 | $36.95 | $33.12 | $35.35 | $35.35 | 80,538 |
| 2020-11-24 | $34.80 | $35.74 | $34.19 | $34.69 | $34.69 | 53,867 |
| 2020-11-23 | $34.66 | $36.10 | $34.66 | $34.85 | $34.85 | 47,450 |
| 2020-11-20 | $33.40 | $35.00 | $33.37 | $34.56 | $34.56 | 41,556 |
| 2020-11-19 | $34.03 | $35.42 | $33.02 | $34.03 | $34.03 | 71,084 |
| 2020-11-18 | $35.45 | $36.43 | $33.78 | $34.13 | $34.13 | 101,333 |
| 2020-11-17 | $33.80 | $35.76 | $32.86 | $35.43 | $35.43 | 177,080 |
| 2020-11-16 | $32.32 | $33.92 | $31.66 | $33.55 | $33.55 | 86,241 |
| 2020-11-13 | $31.03 | $34.80 | $31.03 | $31.83 | $31.83 | 173,123 |
| 2020-11-12 | $30.72 | $32.73 | $30.13 | $31.78 | $31.78 | 69,678 |
| 2020-11-11 | $29.86 | $33.00 | $29.08 | $30.93 | $30.93 | 286,800 |
| 2020-11-10 | $29.87 | $30.06 | $28.50 | $29.71 | $29.71 | 93,993 |
| 2020-11-09 | $28.38 | $31.00 | $27.80 | $29.57 | $29.57 | 219,851 |
| 2020-11-06 | $29.75 | $30.15 | $28.27 | $28.29 | $28.29 | 51,227 |
| 2020-11-05 | $31.31 | $31.36 | $29.61 | $29.75 | $29.75 | 127,487 |
| 2020-11-04 | $29.35 | $32.06 | $28.88 | $31.31 | $31.31 | 311,937 |
| 2020-11-03 | $29.02 | $29.98 | $28.62 | $29.39 | $29.39 | 163,055 |
| 2020-11-02 | $28.98 | $30.03 | $27.77 | $29.00 | $29.00 | 148,910 |
| 2020-10-30 | $27.90 | $29.11 | $24.53 | $28.71 | $28.71 | 450,591 |
| 2020-10-29 | $29.85 | $30.82 | $27.53 | $28.07 | $28.07 | 582,477 |
| 2020-10-28 | $31.36 | $32.47 | $28.51 | $30.06 | $30.06 | 150,390 |
| 2020-10-27 | $30.90 | $32.40 | $30.72 | $32.12 | $32.12 | 60,983 |
| 2020-10-26 | $29.28 | $31.22 | $28.56 | $31.11 | $31.11 | 129,872 |
| 2020-10-23 | $27.14 | $30.49 | $26.00 | $29.90 | $29.90 | 208,898 |
| 2020-10-22 | $27.61 | $30.00 | $26.07 | $27.03 | $27.03 | 341,815 |
| 2020-10-21 | $28.55 | $30.50 | $25.64 | $27.41 | $27.41 | 471,430 |
| 2020-10-20 | $30.22 | $31.97 | $27.73 | $29.12 | $29.12 | 220,086 |
| 2020-10-19 | $32.27 | $33.02 | $29.82 | $30.19 | $30.19 | 69,140 |
| 2020-10-16 | $30.76 | $33.82 | $30.24 | $32.00 | $32.00 | 258,845 |
| 2020-10-15 | $29.27 | $31.49 | $28.01 | $31.17 | $31.17 | 170,390 |
| 2020-10-14 | $31.37 | $31.93 | $29.01 | $29.77 | $29.77 | 198,650 |
| 2020-10-13 | $29.75 | $32.00 | $29.00 | $31.40 | $31.40 | 183,849 |
| 2020-10-12 | $29.27 | $30.33 | $29.20 | $29.85 | $29.85 | 48,007 |
| 2020-10-09 | $33.67 | $33.69 | $28.48 | $29.20 | $29.20 | 110,828 |
| 2020-10-08 | $34.99 | $34.99 | $33.19 | $33.59 | $33.59 | 122,426 |
| 2020-10-07 | $33.25 | $35.53 | $32.14 | $34.72 | $34.72 | 168,369 |
| 2020-10-06 | $31.44 | $33.97 | $30.73 | $33.20 | $33.20 | 109,552 |
| 2020-10-05 | $29.92 | $32.49 | $29.92 | $32.33 | $32.33 | 191,565 |
| 2020-10-02 | $29.59 | $30.00 | $29.31 | $29.73 | $29.73 | 44,847 |
| 2020-10-01 | $29.62 | $31.06 | $29.20 | $29.98 | $29.98 | 523,066 |
| 2020-09-30 | $30.25 | $31.48 | $27.27 | $30.06 | $30.06 | 184,795 |
| 2020-09-29 | $31.57 | $32.67 | $29.78 | $30.36 | $30.36 | 125,055 |
| 2020-09-28 | $30.51 | $32.69 | $30.02 | $31.74 | $31.74 | 84,914 |
| 2020-09-25 | $30.89 | $31.38 | $28.56 | $30.61 | $30.61 | 176,726 |
| 2020-09-24 | $31.74 | $32.46 | $30.50 | $31.29 | $31.29 | 97,036 |
| 2020-09-23 | $33.59 | $34.43 | $30.30 | $32.35 | $32.35 | 191,224 |
| 2020-09-22 | $34.98 | $35.72 | $31.98 | $34.12 | $34.12 | 300,573 |
| 2020-09-21 | $32.83 | $35.00 | $31.43 | $34.34 | $34.34 | 428,074 |
| 2020-09-18 | $30.95 | $34.93 | $30.95 | $33.81 | $33.81 | 2,551,801 |
| 2020-09-17 | $32.00 | $32.90 | $29.00 | $30.53 | $30.53 | 321,402 |
| 2020-09-16 | $34.40 | $35.52 | $32.21 | $32.34 | $32.34 | 270,149 |
| 2020-09-15 | $34.49 | $35.85 | $34.23 | $34.25 | $34.25 | 138,829 |
| 2020-09-14 | $32.04 | $35.34 | $31.80 | $34.58 | $34.58 | 230,976 |
| 2020-09-11 | $31.95 | $33.71 | $30.51 | $31.80 | $31.80 | 137,944 |
| 2020-09-10 | $27.85 | $33.02 | $27.85 | $31.41 | $31.41 | 187,041 |
| 2020-09-09 | $26.63 | $29.86 | $26.15 | $28.01 | $28.01 | 195,289 |
| 2020-09-08 | $26.75 | $28.21 | $25.03 | $26.20 | $26.20 | 177,632 |
| 2020-09-04 | $26.24 | $28.86 | $26.24 | $27.65 | $27.65 | 82,690 |
| 2020-09-03 | $26.08 | $27.29 | $24.83 | $26.36 | $26.36 | 75,668 |
| 2020-09-02 | $24.18 | $27.50 | $22.46 | $26.09 | $26.09 | 255,307 |
| 2020-09-01 | $24.29 | $24.89 | $23.69 | $24.06 | $24.06 | 131,788 |
| 2020-08-31 | $28.13 | $28.13 | $24.54 | $24.64 | $24.64 | 131,567 |
| 2020-08-28 | $25.22 | $26.63 | $24.55 | $26.59 | $26.59 | 50,868 |
| 2020-08-27 | $24.12 | $26.38 | $24.12 | $25.37 | $25.37 | 101,459 |
| 2020-08-26 | $24.42 | $24.94 | $24.07 | $24.08 | $24.08 | 50,745 |
| 2020-08-25 | $25.22 | $25.41 | $23.56 | $24.57 | $24.57 | 126,137 |
| 2020-08-24 | $26.36 | $26.36 | $24.29 | $24.84 | $24.84 | 93,693 |
| 2020-08-21 | $26.67 | $28.53 | $25.80 | $25.95 | $25.95 | 128,955 |
| 2020-08-20 | $27.23 | $28.15 | $25.63 | $27.21 | $27.21 | 154,766 |
| 2020-08-19 | $28.69 | $29.35 | $27.44 | $27.91 | $27.91 | 103,048 |
| 2020-08-18 | $26.85 | $29.17 | $26.67 | $28.97 | $28.97 | 260,460 |
| 2020-08-17 | $27.71 | $28.59 | $26.43 | $26.87 | $26.87 | 141,360 |
| 2020-08-14 | $27.44 | $28.93 | $26.20 | $27.98 | $27.98 | 173,250 |
| 2020-08-13 | $24.50 | $27.28 | $24.50 | $26.86 | $26.86 | 204,478 |
| 2020-08-12 | $24.38 | $26.13 | $23.91 | $24.34 | $24.34 | 140,641 |
| 2020-08-11 | $23.53 | $24.79 | $23.50 | $24.23 | $24.23 | 162,835 |
| 2020-08-10 | $24.61 | $24.61 | $23.44 | $23.52 | $23.52 | 90,101 |
| 2020-08-07 | $24.85 | $25.40 | $23.60 | $24.00 | $24.00 | 122,484 |
| 2020-08-06 | $25.23 | $26.25 | $24.81 | $24.89 | $24.89 | 157,105 |
| 2020-08-05 | $26.50 | $26.88 | $25.22 | $25.22 | $25.22 | 195,182 |
| 2020-08-04 | $27.29 | $31.72 | $26.21 | $26.23 | $26.23 | 289,147 |
| 2020-08-03 | $26.29 | $27.30 | $25.89 | $26.58 | $26.58 | 83,464 |
| 2020-07-31 | $26.50 | $26.89 | $25.50 | $25.75 | $25.75 | 72,993 |
| 2020-07-30 | $26.58 | $27.38 | $26.50 | $27.22 | $27.22 | 102,534 |
| 2020-07-29 | $27.44 | $28.20 | $26.40 | $26.46 | $26.46 | 98,688 |
| 2020-07-28 | $28.07 | $28.24 | $26.90 | $27.22 | $27.22 | 83,192 |
| 2020-07-27 | $28.76 | $29.31 | $27.27 | $27.69 | $27.69 | 167,767 |
| 2020-07-24 | $31.24 | $31.24 | $28.30 | $28.70 | $28.70 | 92,867 |
| 2020-07-23 | $31.30 | $31.87 | $30.13 | $30.35 | $30.35 | 63,804 |
| 2020-07-22 | $33.78 | $34.15 | $30.70 | $30.85 | $30.85 | 104,267 |
| 2020-07-21 | $36.08 | $37.50 | $32.93 | $33.60 | $33.60 | 128,026 |
| 2020-07-20 | $36.61 | $37.50 | $35.60 | $36.39 | $36.39 | 405,632 |
| 2020-07-17 | $36.85 | $38.49 | $36.41 | $37.02 | $37.02 | 197,086 |
| 2020-07-16 | $35.65 | $37.00 | $35.26 | $36.35 | $36.35 | 1,147,801 |
| 2020-07-15 | $36.53 | $40.07 | $36.00 | $36.55 | $36.55 | 434,099 |
| 2020-07-14 | $39.29 | $39.95 | $36.00 | $36.05 | $36.05 | 404,210 |
| 2020-07-13 | $45.15 | $47.29 | $38.52 | $38.52 | $38.52 | 626,700 |
| 2020-07-10 | $54.75 | $58.69 | $44.05 | $47.90 | $47.90 | 1,317,400 |
Nkarta Inc (NKTX) News Headlines
Recent Nkarta Inc (NKTX) News
Similar Companies to Nkarta Inc (NKTX) 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 |