Sana Biotechnology Inc (SANA) Exchange: NASDAQ
Data as of April 25, 2024
$8.58 ($0.49) 6.06%
Sana Biotechnology Inc - Daily Information
Click for more stock information on Sana Biotechnology Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $8.16 |
| Previous Close | $8.58 |
| High | $8.62 |
| Low | $8.04 |
| Adjusted Open | $8.16 |
| Previous Adjusted Close | $8.58 |
| Adjusted High | $8.62 |
| Adjusted Low | $8.04 |
About Sana Biotechnology Inc (SANA)
Sana Biotechnology, Inc. is a biotechnology and gene therapy company, which seeks to advance biopharmaceutical products based on transformative technologies to treat diseases with unmet medical needs. Founded in 2018, the company is based in Seattle, Washington, and went public in February 2021 with its IPO. Sana has achieved significant growth since its inception, now with a team of 226 talented employees and five strategically engineered DNA programs. Their DNA programs are focused on treating neurological, hematology and ophthalmology diseases that have high unmet medical needs and low or no treatment options such as Hemophilia A and B, Huntingtonâs Disease, ocular diseases such as Usher Syndrome, Retinitis Pigmentosa, and diabetic retinopathy. In addition to their DNA programs, Sana is researching and developing other technologies targeting myocardial infarction, immuno-oncology, and tissue engineering.
Invest in Sana Biotechnology Inc (SANA)
Historical Stock Data for Sana Biotechnology Inc (SANA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $8.16 | $8.62 | $8.04 | $8.58 | $8.58 | 1,220,955 |
| 2024-04-23 | $7.90 | $8.33 | $7.90 | $8.09 | $8.09 | 1,688,156 |
| 2024-04-22 | $7.66 | $7.96 | $7.50 | $7.93 | $7.93 | 2,126,514 |
| 2024-04-19 | $7.63 | $7.84 | $7.25 | $7.61 | $7.61 | 3,379,017 |
| 2024-04-18 | $8.20 | $8.20 | $7.64 | $7.73 | $7.73 | 1,882,326 |
| 2024-04-17 | $8.41 | $8.59 | $8.16 | $8.26 | $8.26 | 1,364,434 |
| 2024-04-16 | $8.50 | $8.61 | $8.13 | $8.41 | $8.41 | 1,364,022 |
| 2024-04-15 | $8.99 | $9.16 | $8.53 | $8.55 | $8.55 | 1,675,518 |
| 2024-04-12 | $9.30 | $9.55 | $8.79 | $8.96 | $8.96 | 1,469,457 |
| 2024-04-11 | $9.11 | $9.37 | $8.95 | $9.36 | $9.36 | 868,045 |
| 2024-04-10 | $8.88 | $9.04 | $8.74 | $9.00 | $9.00 | 1,110,421 |
| 2024-04-09 | $9.09 | $9.36 | $8.84 | $9.34 | $9.34 | 909,342 |
| 2024-04-08 | $9.18 | $9.19 | $8.80 | $9.09 | $9.09 | 842,274 |
| 2024-04-05 | $8.43 | $9.07 | $8.29 | $9.01 | $9.01 | 976,454 |
| 2024-04-04 | $9.33 | $9.47 | $8.45 | $8.51 | $8.51 | 1,290,980 |
| 2024-04-03 | $8.78 | $9.21 | $8.60 | $9.16 | $9.16 | 1,308,866 |
| 2024-04-02 | $9.70 | $9.70 | $8.75 | $8.82 | $8.82 | 1,797,641 |
| 2024-04-01 | $10.00 | $10.18 | $9.77 | $10.12 | $10.12 | 1,269,027 |
| 2024-03-28 | $9.99 | $10.12 | $9.76 | $10.00 | $10.00 | 1,255,317 |
| 2024-03-27 | $9.55 | $10.00 | $9.21 | $10.00 | $10.00 | 1,319,527 |
| 2024-03-26 | $9.26 | $9.56 | $9.01 | $9.46 | $9.46 | 1,133,152 |
| 2024-03-25 | $9.19 | $9.60 | $8.97 | $9.09 | $9.09 | 1,111,688 |
| 2024-03-22 | $9.10 | $9.29 | $8.86 | $9.15 | $9.15 | 984,210 |
| 2024-03-21 | $9.14 | $9.38 | $8.98 | $9.15 | $9.15 | 1,031,607 |
| 2024-03-20 | $8.62 | $9.02 | $8.41 | $8.95 | $8.95 | 2,096,499 |
| 2024-03-19 | $8.77 | $8.90 | $8.23 | $8.65 | $8.65 | 1,693,676 |
| 2024-03-18 | $8.90 | $9.09 | $8.52 | $8.91 | $8.91 | 1,213,482 |
| 2024-03-15 | $8.95 | $9.42 | $8.87 | $8.88 | $8.88 | 2,708,498 |
| 2024-03-14 | $9.79 | $9.81 | $8.92 | $9.05 | $9.05 | 1,755,532 |
| 2024-03-13 | $9.30 | $9.89 | $9.22 | $9.85 | $9.85 | 1,158,245 |
| 2024-03-12 | $9.48 | $9.60 | $9.10 | $9.27 | $9.27 | 968,708 |
| 2024-03-11 | $9.57 | $10.02 | $9.43 | $9.50 | $9.50 | 1,298,825 |
| 2024-03-08 | $9.74 | $10.25 | $9.35 | $9.50 | $9.50 | 1,402,076 |
| 2024-03-07 | $9.86 | $10.18 | $9.48 | $9.58 | $9.58 | 1,695,994 |
| 2024-03-06 | $9.86 | $9.86 | $8.22 | $9.73 | $9.73 | 3,377,516 |
| 2024-03-05 | $9.42 | $9.90 | $9.13 | $9.81 | $9.81 | 2,199,658 |
| 2024-03-04 | $11.43 | $11.48 | $9.23 | $9.46 | $9.46 | 5,047,064 |
| 2024-03-01 | $11.50 | $12.00 | $10.84 | $11.27 | $11.27 | 5,333,207 |
| 2024-02-29 | $10.92 | $10.95 | $9.90 | $10.04 | $10.04 | 3,314,471 |
| 2024-02-28 | $9.86 | $10.86 | $9.62 | $10.67 | $10.67 | 3,351,538 |
| 2024-02-27 | $8.53 | $10.00 | $8.49 | $9.94 | $9.94 | 4,358,255 |
| 2024-02-26 | $8.25 | $8.52 | $8.20 | $8.45 | $8.45 | 1,369,642 |
| 2024-02-23 | $8.10 | $8.80 | $8.10 | $8.29 | $8.29 | 1,666,328 |
| 2024-02-22 | $8.01 | $8.35 | $7.81 | $8.09 | $8.09 | 1,344,447 |
| 2024-02-21 | $8.06 | $8.25 | $7.56 | $7.99 | $7.99 | 2,409,664 |
| 2024-02-20 | $8.70 | $8.95 | $8.10 | $8.14 | $8.14 | 1,950,923 |
| 2024-02-16 | $8.33 | $8.97 | $8.15 | $8.68 | $8.68 | 3,444,868 |
| 2024-02-15 | $7.33 | $8.75 | $7.28 | $8.52 | $8.52 | 5,200,780 |
| 2024-02-14 | $6.39 | $7.43 | $6.33 | $7.22 | $7.22 | 3,874,987 |
| 2024-02-13 | $6.49 | $6.59 | $6.22 | $6.27 | $6.27 | 2,518,753 |
| 2024-02-12 | $6.45 | $6.50 | $6.06 | $6.30 | $6.30 | 2,010,744 |
| 2024-02-09 | $6.19 | $6.56 | $6.06 | $6.47 | $6.47 | 2,059,246 |
| 2024-02-08 | $6.36 | $6.85 | $5.84 | $6.16 | $6.16 | 9,274,200 |
| 2024-02-07 | $6.29 | $6.29 | $6.00 | $6.10 | $6.10 | 1,075,674 |
| 2024-02-06 | $6.03 | $6.38 | $5.87 | $6.29 | $6.29 | 1,293,384 |
| 2024-02-05 | $5.73 | $6.04 | $5.54 | $6.03 | $6.03 | 1,112,685 |
| 2024-02-02 | $5.79 | $5.82 | $5.58 | $5.74 | $5.74 | 1,013,331 |
| 2024-02-01 | $5.49 | $5.83 | $5.43 | $5.83 | $5.83 | 998,791 |
| 2024-01-31 | $5.65 | $5.84 | $5.47 | $5.49 | $5.49 | 1,398,992 |
| 2024-01-30 | $5.94 | $5.98 | $5.64 | $5.65 | $5.65 | 1,154,768 |
| 2024-01-29 | $5.47 | $5.99 | $5.22 | $5.98 | $5.98 | 1,377,105 |
| 2024-01-26 | $5.41 | $5.60 | $5.32 | $5.47 | $5.47 | 1,376,829 |
| 2024-01-25 | $5.38 | $5.50 | $5.23 | $5.35 | $5.35 | 1,851,574 |
| 2024-01-24 | $5.49 | $5.96 | $5.24 | $5.32 | $5.32 | 2,397,765 |
| 2024-01-23 | $5.46 | $5.54 | $5.24 | $5.35 | $5.35 | 1,585,386 |
| 2024-01-22 | $5.21 | $5.60 | $5.12 | $5.39 | $5.39 | 1,707,037 |
| 2024-01-19 | $5.63 | $5.63 | $4.83 | $5.06 | $5.06 | 4,273,298 |
| 2024-01-18 | $6.12 | $6.19 | $5.50 | $5.65 | $5.65 | 2,848,512 |
| 2024-01-17 | $6.14 | $6.38 | $5.92 | $6.12 | $6.12 | 2,632,826 |
| 2024-01-16 | $6.51 | $6.84 | $6.02 | $6.36 | $6.36 | 2,963,387 |
| 2024-01-12 | $6.63 | $6.90 | $5.95 | $6.33 | $6.33 | 4,080,906 |
| 2024-01-11 | $7.04 | $7.10 | $5.83 | $6.63 | $6.63 | 9,415,034 |
| 2024-01-10 | $5.18 | $9.15 | $5.16 | $7.18 | $7.18 | 63,367,911 |
| 2024-01-09 | $4.96 | $5.28 | $4.55 | $5.16 | $5.16 | 2,175,375 |
| 2024-01-08 | $4.90 | $5.29 | $4.86 | $5.08 | $5.08 | 3,105,178 |
| 2024-01-05 | $5.00 | $5.54 | $4.64 | $5.10 | $5.10 | 5,031,923 |
| 2024-01-04 | $4.73 | $4.97 | $4.46 | $4.90 | $4.90 | 3,893,495 |
| 2024-01-03 | $4.13 | $4.76 | $3.95 | $4.70 | $4.70 | 3,890,769 |
| 2024-01-02 | $4.06 | $4.30 | $3.91 | $4.20 | $4.20 | 1,277,404 |
| 2023-12-29 | $4.36 | $4.36 | $4.07 | $4.08 | $4.08 | 1,396,630 |
| 2023-12-28 | $4.28 | $4.51 | $4.18 | $4.35 | $4.35 | 1,375,819 |
| 2023-12-27 | $4.62 | $4.66 | $4.10 | $4.27 | $4.27 | 1,467,950 |
| 2023-12-26 | $4.49 | $4.61 | $4.42 | $4.55 | $4.55 | 970,063 |
| 2023-12-22 | $4.17 | $4.42 | $4.17 | $4.37 | $4.37 | 1,479,989 |
| 2023-12-21 | $4.18 | $4.26 | $4.05 | $4.11 | $4.11 | 1,216,210 |
| 2023-12-20 | $4.23 | $4.23 | $4.00 | $4.10 | $4.10 | 2,250,046 |
| 2023-12-19 | $3.72 | $4.27 | $3.72 | $4.26 | $4.26 | 1,926,890 |
| 2023-12-18 | $4.01 | $4.01 | $3.74 | $3.75 | $3.75 | 1,311,066 |
| 2023-12-15 | $4.04 | $4.15 | $3.93 | $4.01 | $4.01 | 3,808,830 |
| 2023-12-14 | $3.74 | $4.15 | $3.74 | $3.99 | $3.99 | 2,029,465 |
| 2023-12-13 | $3.38 | $3.64 | $3.37 | $3.62 | $3.62 | 3,080,289 |
| 2023-12-12 | $3.65 | $3.65 | $3.36 | $3.40 | $3.40 | 996,720 |
| 2023-12-11 | $3.72 | $3.79 | $3.57 | $3.64 | $3.64 | 1,717,533 |
| 2023-12-08 | $3.92 | $3.99 | $3.71 | $3.72 | $3.72 | 718,505 |
| 2023-12-07 | $3.85 | $3.96 | $3.85 | $3.90 | $3.90 | 984,114 |
| 2023-12-06 | $4.07 | $4.08 | $3.84 | $3.85 | $3.85 | 1,091,604 |
| 2023-12-05 | $4.02 | $4.20 | $3.89 | $4.01 | $4.01 | 1,050,608 |
| 2023-12-04 | $4.00 | $4.10 | $3.51 | $4.09 | $4.09 | 1,519,126 |
| 2023-12-01 | $4.05 | $4.12 | $3.76 | $4.04 | $4.04 | 1,544,649 |
| 2023-11-30 | $4.31 | $4.40 | $3.99 | $4.06 | $4.06 | 1,725,995 |
| 2023-11-29 | $4.26 | $4.40 | $4.10 | $4.19 | $4.19 | 1,686,379 |
| 2023-11-28 | $4.23 | $4.36 | $4.18 | $4.24 | $4.24 | 659,643 |
| 2023-11-27 | $4.33 | $4.36 | $4.14 | $4.24 | $4.24 | 1,668,561 |
| 2023-11-24 | $4.26 | $4.45 | $4.22 | $4.38 | $4.38 | 597,363 |
| 2023-11-22 | $4.09 | $4.30 | $4.05 | $4.25 | $4.25 | 746,840 |
| 2023-11-21 | $4.21 | $4.23 | $4.00 | $4.01 | $4.01 | 778,537 |
| 2023-11-20 | $4.28 | $4.51 | $4.15 | $4.30 | $4.30 | 1,379,674 |
| 2023-11-17 | $3.96 | $4.28 | $3.90 | $4.20 | $4.20 | 1,434,264 |
| 2023-11-16 | $4.18 | $4.23 | $3.85 | $3.92 | $3.92 | 1,421,959 |
| 2023-11-15 | $3.80 | $4.40 | $3.80 | $4.24 | $4.24 | 1,916,769 |
| 2023-11-14 | $3.67 | $3.89 | $3.67 | $3.80 | $3.80 | 1,374,493 |
| 2023-11-13 | $3.43 | $3.52 | $3.25 | $3.48 | $3.48 | 984,652 |
| 2023-11-10 | $3.34 | $3.37 | $3.06 | $3.37 | $3.37 | 1,325,418 |
| 2023-11-09 | $3.44 | $3.87 | $3.29 | $3.31 | $3.31 | 1,822,691 |
| 2023-11-08 | $3.98 | $3.98 | $3.33 | $3.34 | $3.34 | 1,724,626 |
| 2023-11-07 | $3.51 | $3.89 | $3.34 | $3.88 | $3.88 | 1,928,391 |
| 2023-11-06 | $3.57 | $3.67 | $3.42 | $3.43 | $3.43 | 1,819,016 |
| 2023-11-03 | $3.16 | $3.61 | $3.16 | $3.53 | $3.53 | 1,734,487 |
| 2023-11-02 | $3.17 | $3.29 | $3.07 | $3.08 | $3.08 | 1,136,763 |
| 2023-11-01 | $3.00 | $3.11 | $2.92 | $3.09 | $3.09 | 1,108,237 |
| 2023-10-31 | $2.94 | $3.08 | $2.84 | $2.96 | $2.96 | 892,474 |
| 2023-10-30 | $2.85 | $3.06 | $2.81 | $2.96 | $2.96 | 957,087 |
| 2023-10-27 | $2.92 | $3.02 | $2.75 | $2.80 | $2.80 | 1,704,071 |
| 2023-10-26 | $2.83 | $2.97 | $2.80 | $2.92 | $2.92 | 1,067,940 |
| 2023-10-25 | $2.91 | $2.95 | $2.80 | $2.81 | $2.81 | 1,013,231 |
| 2023-10-24 | $3.01 | $3.16 | $2.93 | $2.98 | $2.98 | 1,039,131 |
| 2023-10-23 | $3.04 | $3.16 | $2.96 | $3.00 | $3.00 | 1,696,684 |
| 2023-10-20 | $2.99 | $3.12 | $2.96 | $3.06 | $3.06 | 1,085,977 |
| 2023-10-19 | $3.12 | $3.22 | $2.95 | $2.99 | $2.99 | 1,230,832 |
| 2023-10-18 | $3.05 | $3.16 | $2.96 | $3.10 | $3.10 | 1,211,815 |
| 2023-10-17 | $3.01 | $3.16 | $3.01 | $3.11 | $3.11 | 3,265,992 |
| 2023-10-16 | $3.36 | $3.40 | $2.93 | $3.06 | $3.06 | 1,606,177 |
| 2023-10-13 | $3.20 | $3.39 | $3.13 | $3.35 | $3.35 | 1,321,687 |
| 2023-10-12 | $3.42 | $3.42 | $3.16 | $3.20 | $3.20 | 1,442,618 |
| 2023-10-11 | $3.82 | $3.93 | $3.39 | $3.46 | $3.46 | 1,138,587 |
| 2023-10-10 | $3.64 | $3.90 | $3.64 | $3.80 | $3.80 | 1,207,876 |
| 2023-10-09 | $3.75 | $3.80 | $3.57 | $3.65 | $3.65 | 710,792 |
| 2023-10-06 | $3.72 | $3.83 | $3.67 | $3.80 | $3.80 | 1,009,906 |
| 2023-10-05 | $3.63 | $3.86 | $3.62 | $3.77 | $3.77 | 1,251,179 |
| 2023-10-04 | $3.54 | $3.75 | $3.54 | $3.66 | $3.66 | 2,246,096 |
| 2023-10-03 | $3.50 | $3.69 | $3.38 | $3.61 | $3.61 | 2,793,496 |
| 2023-10-02 | $3.86 | $3.86 | $3.51 | $3.58 | $3.58 | 1,329,114 |
| 2023-09-29 | $4.12 | $4.12 | $3.76 | $3.87 | $3.87 | 1,020,828 |
| 2023-09-28 | $3.94 | $4.00 | $3.79 | $3.99 | $3.99 | 1,395,822 |
| 2023-09-27 | $3.77 | $4.00 | $3.73 | $3.97 | $3.97 | 1,175,487 |
| 2023-09-26 | $3.95 | $4.15 | $3.74 | $3.77 | $3.77 | 1,738,621 |
| 2023-09-25 | $3.98 | $4.06 | $3.65 | $3.93 | $3.93 | 1,826,383 |
| 2023-09-22 | $3.99 | $4.07 | $3.77 | $3.83 | $3.83 | 888,216 |
| 2023-09-21 | $4.17 | $4.19 | $3.93 | $3.96 | $3.96 | 871,830 |
| 2023-09-20 | $4.38 | $4.56 | $4.21 | $4.22 | $4.22 | 931,639 |
| 2023-09-19 | $4.23 | $4.41 | $4.16 | $4.39 | $4.39 | 814,372 |
| 2023-09-18 | $4.44 | $4.47 | $4.16 | $4.23 | $4.23 | 1,103,368 |
| 2023-09-15 | $4.51 | $4.52 | $4.20 | $4.47 | $4.47 | 2,194,675 |
| 2023-09-14 | $5.15 | $5.20 | $4.37 | $4.51 | $4.51 | 1,733,729 |
| 2023-09-13 | $4.91 | $5.33 | $4.78 | $5.14 | $5.14 | 2,672,209 |
| 2023-09-12 | $5.55 | $5.78 | $5.42 | $5.69 | $5.69 | 579,289 |
| 2023-09-11 | $5.55 | $5.75 | $5.48 | $5.57 | $5.57 | 589,666 |
| 2023-09-08 | $5.53 | $5.75 | $5.40 | $5.51 | $5.51 | 687,293 |
| 2023-09-07 | $5.87 | $5.90 | $5.53 | $5.54 | $5.54 | 639,075 |
| 2023-09-06 | $5.83 | $5.94 | $5.63 | $5.92 | $5.92 | 743,712 |
| 2023-09-05 | $5.59 | $6.08 | $5.58 | $5.80 | $5.80 | 1,138,328 |
| 2023-09-01 | $5.37 | $5.61 | $5.27 | $5.34 | $5.34 | 909,261 |
| 2023-08-31 | $5.52 | $5.61 | $5.32 | $5.35 | $5.35 | 712,504 |
| 2023-08-30 | $5.39 | $5.50 | $5.27 | $5.49 | $5.49 | 606,529 |
| 2023-08-29 | $5.53 | $5.59 | $5.36 | $5.40 | $5.40 | 310,405 |
| 2023-08-28 | $5.49 | $5.67 | $5.41 | $5.53 | $5.53 | 1,071,492 |
| 2023-08-25 | $5.38 | $5.54 | $5.29 | $5.45 | $5.45 | 464,294 |
| 2023-08-24 | $5.53 | $5.62 | $5.33 | $5.38 | $5.38 | 764,053 |
| 2023-08-23 | $5.63 | $5.73 | $5.43 | $5.45 | $5.45 | 545,621 |
| 2023-08-22 | $5.62 | $5.71 | $5.42 | $5.60 | $5.60 | 493,226 |
| 2023-08-21 | $5.43 | $5.64 | $5.25 | $5.56 | $5.56 | 500,844 |
| 2023-08-18 | $5.30 | $5.58 | $5.23 | $5.44 | $5.44 | 612,090 |
| 2023-08-17 | $5.40 | $5.45 | $5.27 | $5.38 | $5.38 | 524,380 |
| 2023-08-16 | $5.37 | $5.64 | $5.33 | $5.38 | $5.38 | 1,077,341 |
| 2023-08-15 | $5.38 | $5.43 | $5.14 | $5.38 | $5.38 | 673,161 |
| 2023-08-14 | $5.31 | $5.45 | $5.00 | $5.40 | $5.40 | 891,536 |
| 2023-08-11 | $5.42 | $5.63 | $5.38 | $5.46 | $5.46 | 554,320 |
| 2023-08-10 | $5.65 | $5.77 | $5.44 | $5.48 | $5.48 | 695,127 |
| 2023-08-09 | $5.55 | $5.76 | $5.45 | $5.61 | $5.61 | 909,473 |
| 2023-08-08 | $5.12 | $5.57 | $5.12 | $5.52 | $5.52 | 1,331,890 |
| 2023-08-07 | $5.36 | $5.36 | $5.04 | $5.12 | $5.12 | 1,065,026 |
| 2023-08-04 | $5.32 | $5.53 | $5.23 | $5.38 | $5.38 | 723,191 |
| 2023-08-03 | $5.58 | $5.59 | $5.27 | $5.43 | $5.43 | 786,125 |
| 2023-08-02 | $5.62 | $5.70 | $5.44 | $5.59 | $5.59 | 786,329 |
| 2023-08-01 | $5.79 | $5.79 | $5.58 | $5.73 | $5.73 | 654,150 |
| 2023-07-31 | $5.85 | $5.94 | $5.74 | $5.86 | $5.86 | 1,095,544 |
| 2023-07-28 | $5.77 | $5.90 | $5.66 | $5.82 | $5.82 | 811,737 |
| 2023-07-27 | $6.06 | $6.10 | $5.66 | $5.69 | $5.69 | 1,179,736 |
| 2023-07-26 | $5.89 | $6.02 | $5.86 | $5.94 | $5.94 | 536,526 |
| 2023-07-25 | $5.98 | $6.05 | $5.87 | $5.92 | $5.92 | 373,004 |
| 2023-07-24 | $6.11 | $6.33 | $5.98 | $5.98 | $5.98 | 743,369 |
| 2023-07-21 | $6.05 | $6.13 | $5.77 | $6.12 | $6.12 | 628,131 |
| 2023-07-20 | $5.96 | $6.03 | $5.79 | $5.86 | $5.86 | 1,765,469 |
| 2023-07-19 | $6.06 | $6.29 | $5.97 | $5.98 | $5.98 | 842,853 |
| 2023-07-18 | $6.12 | $6.46 | $5.94 | $6.00 | $6.00 | 1,266,108 |
| 2023-07-17 | $5.79 | $6.28 | $5.71 | $6.12 | $6.12 | 2,067,161 |
| 2023-07-14 | $5.93 | $5.97 | $5.71 | $5.78 | $5.78 | 948,654 |
| 2023-07-13 | $6.28 | $6.28 | $5.92 | $5.93 | $5.93 | 815,257 |
| 2023-07-12 | $6.24 | $6.31 | $6.11 | $6.23 | $6.23 | 718,878 |
| 2023-07-11 | $6.15 | $6.18 | $6.00 | $6.11 | $6.11 | 497,034 |
| 2023-07-10 | $5.98 | $6.19 | $5.92 | $6.15 | $6.15 | 1,167,407 |
| 2023-07-07 | $5.95 | $6.03 | $5.85 | $5.99 | $5.99 | 604,735 |
| 2023-07-06 | $5.90 | $5.97 | $5.73 | $5.92 | $5.92 | 527,245 |
| 2023-07-05 | $6.02 | $6.20 | $5.91 | $6.02 | $6.02 | 675,874 |
| 2023-07-03 | $5.96 | $6.12 | $5.85 | $6.04 | $6.04 | 411,761 |
| 2023-06-30 | $5.99 | $6.01 | $5.72 | $5.96 | $5.96 | 880,999 |
| 2023-06-29 | $6.23 | $6.28 | $5.85 | $5.90 | $5.90 | 1,188,328 |
| 2023-06-28 | $6.22 | $6.35 | $6.08 | $6.26 | $6.26 | 845,533 |
| 2023-06-27 | $6.03 | $6.23 | $5.91 | $6.20 | $6.20 | 719,125 |
| 2023-06-26 | $5.71 | $6.13 | $5.67 | $6.01 | $6.01 | 811,151 |
| 2023-06-23 | $5.55 | $5.73 | $5.46 | $5.71 | $5.71 | 1,425,904 |
| 2023-06-22 | $5.81 | $5.91 | $5.57 | $5.62 | $5.62 | 1,024,073 |
| 2023-06-21 | $6.02 | $6.14 | $5.70 | $5.86 | $5.86 | 5,478,679 |
| 2023-06-20 | $6.17 | $6.29 | $6.01 | $6.19 | $6.19 | 885,995 |
| 2023-06-16 | $6.64 | $6.64 | $6.13 | $6.19 | $6.19 | 3,172,939 |
| 2023-06-15 | $6.24 | $6.57 | $6.14 | $6.50 | $6.50 | 1,063,491 |
| 2023-06-14 | $6.43 | $6.62 | $6.17 | $6.30 | $6.30 | 1,152,818 |
| 2023-06-13 | $6.58 | $6.70 | $6.37 | $6.42 | $6.42 | 1,933,819 |
| 2023-06-12 | $6.26 | $6.72 | $6.14 | $6.57 | $6.57 | 1,861,402 |
| 2023-06-09 | $6.72 | $6.79 | $6.15 | $6.20 | $6.20 | 1,015,158 |
| 2023-06-08 | $6.16 | $6.82 | $6.08 | $6.70 | $6.70 | 1,117,399 |
| 2023-06-07 | $6.39 | $6.53 | $6.10 | $6.21 | $6.21 | 888,576 |
| 2023-06-06 | $6.25 | $6.48 | $6.11 | $6.34 | $6.34 | 1,143,760 |
| 2023-06-05 | $6.41 | $6.54 | $6.20 | $6.22 | $6.22 | 633,064 |
| 2023-06-02 | $6.21 | $6.70 | $6.16 | $6.43 | $6.43 | 1,250,575 |
| 2023-06-01 | $5.98 | $6.27 | $5.75 | $6.10 | $6.10 | 824,886 |
| 2023-05-31 | $5.80 | $6.11 | $5.70 | $6.02 | $6.02 | 1,239,582 |
| 2023-05-30 | $6.26 | $6.54 | $5.43 | $5.80 | $5.80 | 1,676,093 |
| 2023-05-26 | $6.20 | $6.44 | $6.08 | $6.28 | $6.28 | 1,098,789 |
| 2023-05-25 | $6.47 | $6.56 | $6.23 | $6.24 | $6.24 | 1,295,009 |
| 2023-05-24 | $7.01 | $7.12 | $6.45 | $6.48 | $6.48 | 1,881,211 |
| 2023-05-23 | $7.50 | $8.01 | $7.04 | $7.09 | $7.09 | 2,585,135 |
| 2023-05-22 | $7.22 | $7.65 | $7.13 | $7.53 | $7.53 | 1,600,315 |
| 2023-05-19 | $7.31 | $7.55 | $6.93 | $7.12 | $7.12 | 1,424,390 |
| 2023-05-18 | $7.34 | $7.54 | $6.91 | $7.22 | $7.22 | 1,565,732 |
| 2023-05-17 | $7.25 | $7.59 | $7.08 | $7.48 | $7.48 | 1,490,461 |
| 2023-05-16 | $7.39 | $7.44 | $7.05 | $7.24 | $7.24 | 1,463,463 |
| 2023-05-15 | $6.49 | $7.78 | $6.40 | $7.52 | $7.52 | 3,379,770 |
| 2023-05-12 | $6.48 | $6.50 | $6.03 | $6.37 | $6.37 | 986,643 |
| 2023-05-11 | $6.58 | $6.68 | $6.38 | $6.48 | $6.48 | 1,569,715 |
| 2023-05-10 | $6.24 | $6.86 | $6.23 | $6.58 | $6.58 | 1,791,195 |
| 2023-05-09 | $5.50 | $6.14 | $5.42 | $6.11 | $6.11 | 1,628,944 |
| 2023-05-08 | $5.68 | $5.73 | $5.46 | $5.54 | $5.54 | 809,844 |
| 2023-05-05 | $5.80 | $5.98 | $5.67 | $5.70 | $5.70 | 1,154,046 |
| 2023-05-04 | $5.53 | $5.87 | $5.35 | $5.75 | $5.75 | 1,462,951 |
| 2023-05-03 | $5.05 | $5.58 | $5.05 | $5.50 | $5.50 | 1,700,731 |
| 2023-05-02 | $5.30 | $5.41 | $4.94 | $5.05 | $5.05 | 1,930,597 |
| 2023-05-01 | $5.27 | $5.66 | $5.25 | $5.47 | $5.47 | 991,291 |
| 2023-04-28 | $5.19 | $5.40 | $5.09 | $5.29 | $5.29 | 671,018 |
| 2023-04-27 | $5.27 | $5.44 | $5.12 | $5.19 | $5.19 | 739,868 |
| 2023-04-26 | $5.26 | $5.38 | $5.09 | $5.23 | $5.23 | 659,294 |
| 2023-04-25 | $5.00 | $5.36 | $5.00 | $5.25 | $5.25 | 1,150,004 |
| 2023-04-24 | $5.34 | $5.34 | $4.96 | $5.03 | $5.03 | 1,015,544 |
| 2023-04-21 | $5.09 | $5.34 | $5.08 | $5.24 | $5.24 | 1,207,236 |
| 2023-04-20 | $5.57 | $5.67 | $5.09 | $5.11 | $5.11 | 1,453,677 |
| 2023-04-19 | $5.45 | $5.68 | $5.38 | $5.59 | $5.59 | 1,429,879 |
| 2023-04-18 | $5.65 | $5.80 | $5.23 | $5.55 | $5.55 | 2,217,149 |
| 2023-04-17 | $5.18 | $5.69 | $5.14 | $5.64 | $5.64 | 2,565,819 |
| 2023-04-14 | $4.92 | $5.23 | $4.80 | $5.19 | $5.19 | 2,518,047 |
| 2023-04-13 | $3.82 | $4.97 | $3.74 | $4.90 | $4.90 | 5,128,687 |
| 2023-04-12 | $3.67 | $3.97 | $3.67 | $3.75 | $3.75 | 1,352,994 |
| 2023-04-11 | $3.28 | $3.65 | $3.27 | $3.65 | $3.65 | 1,152,560 |
| 2023-04-10 | $3.29 | $3.33 | $3.17 | $3.28 | $3.28 | 816,583 |
| 2023-04-06 | $3.25 | $3.36 | $3.20 | $3.29 | $3.29 | 883,379 |
| 2023-04-05 | $3.21 | $3.45 | $3.14 | $3.24 | $3.24 | 1,858,834 |
| 2023-04-04 | $3.27 | $3.32 | $3.10 | $3.22 | $3.22 | 1,216,854 |
| 2023-04-03 | $3.22 | $3.26 | $3.17 | $3.22 | $3.22 | 625,612 |
| 2023-03-31 | $3.13 | $3.29 | $3.10 | $3.27 | $3.27 | 1,163,013 |
| 2023-03-30 | $3.29 | $3.38 | $3.05 | $3.11 | $3.11 | 701,163 |
| 2023-03-29 | $3.19 | $3.27 | $3.12 | $3.27 | $3.27 | 684,378 |
| 2023-03-28 | $3.32 | $3.40 | $3.12 | $3.13 | $3.13 | 522,470 |
| 2023-03-27 | $3.29 | $3.40 | $3.21 | $3.34 | $3.34 | 565,050 |
| 2023-03-24 | $3.19 | $3.29 | $3.14 | $3.23 | $3.23 | 933,894 |
| 2023-03-23 | $3.31 | $3.37 | $3.14 | $3.25 | $3.25 | 952,545 |
| 2023-03-22 | $3.51 | $3.59 | $3.26 | $3.27 | $3.27 | 1,006,177 |
| 2023-03-21 | $3.58 | $3.59 | $3.46 | $3.50 | $3.50 | 734,254 |
| 2023-03-20 | $3.58 | $3.60 | $3.42 | $3.52 | $3.52 | 895,763 |
| 2023-03-17 | $3.26 | $3.65 | $3.17 | $3.50 | $3.50 | 2,943,308 |
| 2023-03-16 | $3.35 | $3.36 | $3.10 | $3.26 | $3.26 | 877,986 |
| 2023-03-15 | $3.36 | $3.46 | $3.32 | $3.42 | $3.42 | 873,383 |
| 2023-03-14 | $3.57 | $3.58 | $3.36 | $3.44 | $3.44 | 1,003,877 |
| 2023-03-13 | $3.11 | $3.58 | $3.08 | $3.49 | $3.49 | 1,512,802 |
| 2023-03-10 | $3.35 | $3.44 | $2.99 | $3.16 | $3.16 | 1,602,228 |
| 2023-03-09 | $3.62 | $3.64 | $3.31 | $3.34 | $3.34 | 1,052,393 |
| 2023-03-08 | $3.72 | $3.72 | $3.52 | $3.59 | $3.59 | 913,772 |
| 2023-03-07 | $3.60 | $3.93 | $3.57 | $3.73 | $3.73 | 825,837 |
| 2023-03-06 | $3.91 | $3.98 | $3.51 | $3.54 | $3.54 | 1,007,101 |
| 2023-03-03 | $3.81 | $3.99 | $3.72 | $3.90 | $3.90 | 686,026 |
| 2023-03-02 | $3.54 | $3.82 | $3.50 | $3.76 | $3.76 | 1,229,325 |
| 2023-03-01 | $3.66 | $3.70 | $3.54 | $3.59 | $3.59 | 842,391 |
| 2023-02-28 | $3.74 | $3.83 | $3.63 | $3.67 | $3.67 | 1,436,180 |
| 2023-02-27 | $3.80 | $3.80 | $3.64 | $3.70 | $3.70 | 1,209,829 |
| 2023-02-24 | $3.88 | $3.90 | $3.70 | $3.76 | $3.76 | 1,357,995 |
| 2023-02-23 | $4.09 | $4.10 | $3.87 | $3.99 | $3.99 | 750,924 |
| 2023-02-22 | $3.98 | $4.15 | $3.94 | $4.07 | $4.07 | 985,882 |
| 2023-02-21 | $4.33 | $4.33 | $3.94 | $3.98 | $3.98 | 1,124,430 |
| 2023-02-17 | $4.32 | $4.39 | $4.14 | $4.38 | $4.38 | 618,191 |
| 2023-02-16 | $4.58 | $4.58 | $4.29 | $4.31 | $4.31 | 600,604 |
| 2023-02-15 | $4.49 | $4.67 | $4.40 | $4.64 | $4.64 | 575,896 |
| 2023-02-14 | $4.24 | $4.59 | $4.16 | $4.53 | $4.53 | 632,600 |
| 2023-02-13 | $4.35 | $4.35 | $4.10 | $4.28 | $4.28 | 725,888 |
| 2023-02-10 | $4.30 | $4.32 | $4.13 | $4.26 | $4.26 | 918,052 |
| 2023-02-09 | $4.61 | $4.64 | $4.35 | $4.36 | $4.36 | 837,722 |
| 2023-02-08 | $4.76 | $4.76 | $4.43 | $4.48 | $4.48 | 800,737 |
| 2023-02-07 | $4.73 | $4.79 | $4.62 | $4.76 | $4.76 | 729,579 |
| 2023-02-06 | $4.68 | $4.87 | $4.60 | $4.72 | $4.72 | 664,089 |
| 2023-02-03 | $4.74 | $4.93 | $4.64 | $4.68 | $4.68 | 641,236 |
| 2023-02-02 | $4.87 | $5.14 | $4.76 | $4.92 | $4.92 | 1,370,783 |
| 2023-02-01 | $4.54 | $4.76 | $4.44 | $4.71 | $4.71 | 1,019,250 |
| 2023-01-31 | $4.65 | $4.76 | $4.50 | $4.56 | $4.56 | 1,082,801 |
| 2023-01-30 | $4.79 | $4.89 | $4.56 | $4.65 | $4.65 | 961,153 |
| 2023-01-27 | $4.63 | $4.92 | $4.55 | $4.81 | $4.81 | 1,167,272 |
| 2023-01-26 | $4.76 | $4.81 | $4.45 | $4.61 | $4.61 | 783,017 |
| 2023-01-25 | $4.66 | $4.73 | $4.51 | $4.69 | $4.69 | 569,913 |
| 2023-01-24 | $4.53 | $4.79 | $4.47 | $4.71 | $4.71 | 824,166 |
| 2023-01-23 | $4.51 | $4.70 | $4.44 | $4.60 | $4.60 | 884,809 |
| 2023-01-20 | $4.26 | $4.62 | $4.15 | $4.54 | $4.54 | 1,233,501 |
| 2023-01-19 | $4.35 | $4.35 | $4.01 | $4.18 | $4.18 | 828,219 |
| 2023-01-18 | $4.77 | $4.79 | $4.37 | $4.38 | $4.38 | 916,738 |
| 2023-01-17 | $4.75 | $4.88 | $4.62 | $4.72 | $4.72 | 1,147,708 |
| 2023-01-13 | $4.46 | $4.74 | $4.46 | $4.73 | $4.73 | 1,924,716 |
| 2023-01-12 | $4.41 | $4.59 | $4.25 | $4.57 | $4.57 | 1,812,972 |
| 2023-01-11 | $3.88 | $4.43 | $3.77 | $4.39 | $4.39 | 1,163,387 |
| 2023-01-10 | $3.69 | $3.97 | $3.69 | $3.92 | $3.92 | 632,663 |
| 2023-01-09 | $3.75 | $3.88 | $3.52 | $3.74 | $3.74 | 773,225 |
| 2023-01-06 | $3.79 | $3.79 | $3.41 | $3.63 | $3.63 | 783,922 |
| 2023-01-05 | $3.98 | $3.98 | $3.71 | $3.73 | $3.73 | 981,701 |
| 2023-01-04 | $3.78 | $4.12 | $3.77 | $4.02 | $4.02 | 943,791 |
| 2023-01-03 | $3.98 | $4.04 | $3.67 | $3.73 | $3.73 | 724,525 |
| 2022-12-30 | $3.71 | $3.96 | $3.68 | $3.95 | $3.95 | 961,211 |
| 2022-12-29 | $3.30 | $3.89 | $3.28 | $3.79 | $3.79 | 1,503,930 |
| 2022-12-28 | $3.17 | $3.34 | $3.15 | $3.30 | $3.30 | 888,891 |
| 2022-12-27 | $3.43 | $3.43 | $3.19 | $3.19 | $3.19 | 653,525 |
| 2022-12-23 | $3.55 | $3.66 | $3.37 | $3.39 | $3.39 | 732,196 |
| 2022-12-22 | $3.49 | $3.62 | $3.35 | $3.57 | $3.57 | 776,128 |
| 2022-12-21 | $3.57 | $3.83 | $3.45 | $3.59 | $3.59 | 889,630 |
| 2022-12-20 | $3.39 | $3.59 | $3.35 | $3.55 | $3.55 | 1,514,311 |
| 2022-12-19 | $3.64 | $3.82 | $3.34 | $3.42 | $3.42 | 1,316,612 |
| 2022-12-16 | $3.84 | $3.91 | $3.56 | $3.67 | $3.67 | 2,620,341 |
| 2022-12-15 | $4.19 | $4.39 | $3.85 | $3.90 | $3.90 | 1,265,813 |
| 2022-12-14 | $4.48 | $4.55 | $4.24 | $4.28 | $4.28 | 767,171 |
| 2022-12-13 | $4.62 | $4.72 | $4.31 | $4.52 | $4.52 | 694,284 |
| 2022-12-12 | $4.14 | $4.53 | $4.06 | $4.42 | $4.42 | 1,005,023 |
| 2022-12-09 | $4.43 | $4.43 | $4.10 | $4.13 | $4.13 | 605,085 |
| 2022-12-08 | $4.51 | $4.53 | $4.36 | $4.43 | $4.43 | 377,495 |
| 2022-12-07 | $4.34 | $4.52 | $4.22 | $4.48 | $4.48 | 534,577 |
| 2022-12-06 | $4.35 | $4.35 | $4.16 | $4.31 | $4.31 | 866,673 |
| 2022-12-05 | $4.46 | $4.55 | $4.29 | $4.35 | $4.35 | 906,778 |
| 2022-12-02 | $4.34 | $4.56 | $4.11 | $4.53 | $4.53 | 1,164,483 |
| 2022-12-01 | $5.08 | $5.24 | $4.25 | $4.43 | $4.43 | 1,444,257 |
| 2022-11-30 | $4.76 | $5.00 | $4.43 | $4.99 | $4.99 | 1,685,313 |
| 2022-11-29 | $4.71 | $4.80 | $4.52 | $4.71 | $4.71 | 856,054 |
| 2022-11-28 | $4.78 | $4.84 | $4.62 | $4.66 | $4.66 | 826,971 |
| 2022-11-25 | $4.82 | $5.06 | $4.78 | $4.83 | $4.83 | 211,940 |
| 2022-11-23 | $4.68 | $4.93 | $4.68 | $4.83 | $4.83 | 593,476 |
| 2022-11-22 | $4.71 | $4.74 | $4.47 | $4.72 | $4.72 | 497,944 |
| 2022-11-21 | $4.67 | $4.83 | $4.55 | $4.66 | $4.66 | 595,564 |
| 2022-11-18 | $4.84 | $4.84 | $4.65 | $4.76 | $4.76 | 827,888 |
| 2022-11-17 | $4.80 | $4.83 | $4.56 | $4.68 | $4.68 | 1,071,439 |
| 2022-11-16 | $5.47 | $5.48 | $4.82 | $4.90 | $4.90 | 1,571,451 |
| 2022-11-15 | $6.22 | $6.31 | $5.20 | $5.55 | $5.55 | 1,638,754 |
| 2022-11-14 | $5.93 | $6.28 | $5.81 | $5.97 | $5.97 | 1,391,630 |
| 2022-11-11 | $5.22 | $6.09 | $5.18 | $6.02 | $6.02 | 1,254,441 |
| 2022-11-10 | $5.01 | $5.36 | $4.88 | $5.28 | $5.28 | 1,946,540 |
| 2022-11-09 | $4.55 | $4.69 | $4.44 | $4.63 | $4.63 | 744,266 |
| 2022-11-08 | $4.56 | $4.70 | $4.46 | $4.61 | $4.61 | 736,326 |
| 2022-11-07 | $5.18 | $5.21 | $4.52 | $4.56 | $4.56 | 1,218,004 |
| 2022-11-04 | $5.10 | $5.20 | $4.86 | $5.15 | $5.15 | 867,144 |
| 2022-11-03 | $5.61 | $5.80 | $4.98 | $5.00 | $5.00 | 1,908,972 |
| 2022-11-02 | $5.84 | $6.29 | $5.62 | $5.81 | $5.81 | 845,471 |
| 2022-11-01 | $5.90 | $5.97 | $5.71 | $5.82 | $5.82 | 759,697 |
| 2022-10-31 | $5.92 | $5.99 | $5.55 | $5.80 | $5.80 | 1,521,100 |
| 2022-10-28 | $5.51 | $6.09 | $5.51 | $6.00 | $6.00 | 928,512 |
| 2022-10-27 | $5.93 | $5.98 | $5.58 | $5.59 | $5.59 | 638,635 |
| 2022-10-26 | $5.76 | $6.20 | $5.62 | $5.78 | $5.78 | 729,653 |
| 2022-10-25 | $5.44 | $5.75 | $5.44 | $5.67 | $5.67 | 718,885 |
| 2022-10-24 | $5.56 | $5.56 | $5.21 | $5.41 | $5.41 | 597,987 |
| 2022-10-21 | $5.28 | $5.61 | $5.17 | $5.57 | $5.57 | 958,135 |
| 2022-10-20 | $5.22 | $5.61 | $5.21 | $5.24 | $5.24 | 741,948 |
| 2022-10-19 | $5.29 | $5.33 | $5.09 | $5.19 | $5.19 | 1,277,708 |
| 2022-10-18 | $5.36 | $5.65 | $5.24 | $5.41 | $5.41 | 875,306 |
| 2022-10-17 | $5.20 | $5.31 | $5.07 | $5.20 | $5.20 | 1,156,013 |
| 2022-10-14 | $5.72 | $5.83 | $5.06 | $5.07 | $5.07 | 842,217 |
| 2022-10-13 | $5.32 | $5.66 | $5.26 | $5.62 | $5.62 | 766,012 |
| 2022-10-12 | $5.58 | $5.63 | $5.40 | $5.58 | $5.58 | 669,377 |
| 2022-10-11 | $5.50 | $5.77 | $5.27 | $5.58 | $5.58 | 745,554 |
| 2022-10-10 | $5.45 | $5.60 | $5.22 | $5.52 | $5.52 | 775,741 |
| 2022-10-07 | $6.29 | $6.29 | $5.36 | $5.49 | $5.49 | 1,453,320 |
| 2022-10-06 | $6.33 | $6.56 | $6.16 | $6.32 | $6.32 | 722,728 |
| 2022-10-05 | $6.31 | $6.46 | $5.99 | $6.23 | $6.23 | 586,675 |
| 2022-10-04 | $6.19 | $6.48 | $6.01 | $6.46 | $6.46 | 931,369 |
| 2022-10-03 | $6.16 | $6.45 | $5.82 | $6.01 | $6.01 | 877,139 |
| 2022-09-30 | $5.55 | $6.18 | $5.51 | $6.00 | $6.00 | 1,690,400 |
| 2022-09-29 | $6.11 | $6.15 | $5.56 | $5.58 | $5.58 | 1,040,542 |
| 2022-09-28 | $6.18 | $6.38 | $6.10 | $6.25 | $6.25 | 1,180,112 |
| 2022-09-27 | $6.13 | $6.19 | $5.80 | $5.98 | $5.98 | 1,199,269 |
| 2022-09-26 | $5.93 | $6.33 | $5.78 | $5.80 | $5.80 | 719,189 |
| 2022-09-23 | $6.11 | $6.40 | $5.65 | $5.93 | $5.93 | 1,137,337 |
| 2022-09-22 | $6.36 | $6.42 | $6.16 | $6.26 | $6.26 | 679,619 |
| 2022-09-21 | $6.73 | $6.86 | $6.36 | $6.41 | $6.41 | 765,267 |
| 2022-09-20 | $6.45 | $6.86 | $6.45 | $6.68 | $6.68 | 645,704 |
| 2022-09-19 | $6.47 | $6.59 | $6.13 | $6.56 | $6.56 | 1,119,080 |
| 2022-09-16 | $6.78 | $6.98 | $6.36 | $6.52 | $6.52 | 3,808,944 |
| 2022-09-15 | $6.60 | $7.22 | $6.56 | $7.13 | $7.13 | 1,289,169 |
| 2022-09-14 | $6.71 | $6.71 | $6.36 | $6.64 | $6.64 | 1,500,312 |
| 2022-09-13 | $6.67 | $6.86 | $6.51 | $6.71 | $6.71 | 2,129,070 |
| 2022-09-12 | $7.15 | $7.15 | $6.62 | $7.03 | $7.03 | 983,265 |
| 2022-09-09 | $7.39 | $7.44 | $6.98 | $7.10 | $7.10 | 603,481 |
| 2022-09-08 | $6.74 | $7.41 | $6.69 | $7.32 | $7.32 | 852,423 |
| 2022-09-07 | $6.25 | $6.89 | $6.25 | $6.86 | $6.86 | 1,115,906 |
| 2022-09-06 | $6.49 | $6.63 | $6.13 | $6.23 | $6.23 | 1,084,756 |
| 2022-09-02 | $6.92 | $7.07 | $6.48 | $6.53 | $6.53 | 1,264,718 |
| 2022-09-01 | $6.70 | $6.80 | $6.27 | $6.76 | $6.76 | 984,143 |
| 2022-08-31 | $6.85 | $7.04 | $6.62 | $6.81 | $6.81 | 980,000 |
| 2022-08-30 | $6.55 | $6.76 | $6.40 | $6.64 | $6.64 | 857,616 |
| 2022-08-29 | $6.70 | $6.95 | $6.41 | $6.44 | $6.44 | 970,568 |
| 2022-08-26 | $7.70 | $7.71 | $6.79 | $6.84 | $6.84 | 1,099,513 |
| 2022-08-25 | $7.77 | $8.08 | $7.59 | $7.71 | $7.71 | 867,103 |
| 2022-08-24 | $7.13 | $7.81 | $7.05 | $7.75 | $7.75 | 938,189 |
| 2022-08-23 | $6.73 | $7.30 | $6.73 | $7.14 | $7.14 | 1,227,493 |
| 2022-08-22 | $6.57 | $6.76 | $6.51 | $6.66 | $6.66 | 1,109,282 |
| 2022-08-19 | $6.97 | $7.10 | $6.47 | $6.72 | $6.72 | 4,579,393 |
| 2022-08-18 | $7.53 | $7.60 | $6.94 | $7.21 | $7.21 | 879,487 |
| 2022-08-17 | $7.78 | $8.00 | $7.54 | $7.58 | $7.58 | 1,024,438 |
| 2022-08-16 | $8.43 | $8.47 | $7.72 | $7.92 | $7.92 | 1,017,671 |
| 2022-08-15 | $8.33 | $8.54 | $8.05 | $8.44 | $8.44 | 1,047,456 |
| 2022-08-12 | $8.28 | $8.66 | $8.22 | $8.41 | $8.41 | 1,330,841 |
| 2022-08-11 | $8.21 | $8.77 | $8.07 | $8.18 | $8.18 | 2,231,697 |
| 2022-08-10 | $8.28 | $8.29 | $7.73 | $8.17 | $8.17 | 1,582,266 |
| 2022-08-09 | $8.28 | $8.62 | $7.76 | $7.96 | $7.96 | 1,246,543 |
| 2022-08-08 | $8.35 | $8.56 | $8.04 | $8.55 | $8.55 | 1,322,122 |
| 2022-08-05 | $7.22 | $8.49 | $7.01 | $8.23 | $8.23 | 1,866,467 |
| 2022-08-04 | $6.75 | $7.41 | $6.72 | $7.41 | $7.41 | 1,797,523 |
| 2022-08-03 | $6.29 | $6.96 | $6.29 | $6.73 | $6.73 | 1,412,782 |
| 2022-08-02 | $6.02 | $6.44 | $5.84 | $6.16 | $6.16 | 1,131,480 |
| 2022-08-01 | $6.56 | $6.67 | $6.03 | $6.10 | $6.10 | 1,126,026 |
| 2022-07-29 | $7.38 | $7.38 | $6.31 | $6.68 | $6.68 | 1,332,629 |
| 2022-07-28 | $7.90 | $7.90 | $7.24 | $7.28 | $7.28 | 846,412 |
| 2022-07-27 | $7.70 | $7.93 | $7.43 | $7.90 | $7.90 | 1,028,463 |
| 2022-07-26 | $7.42 | $7.87 | $7.35 | $7.54 | $7.54 | 978,773 |
| 2022-07-25 | $7.47 | $7.51 | $7.11 | $7.49 | $7.49 | 945,441 |
| 2022-07-22 | $9.09 | $9.09 | $7.43 | $7.46 | $7.46 | 1,590,415 |
| 2022-07-21 | $9.00 | $9.07 | $8.79 | $8.99 | $8.99 | 757,222 |
| 2022-07-20 | $8.63 | $9.55 | $8.57 | $9.04 | $9.04 | 1,455,013 |
| 2022-07-19 | $7.59 | $8.57 | $7.44 | $8.56 | $8.56 | 1,250,067 |
| 2022-07-18 | $8.00 | $8.28 | $7.43 | $7.47 | $7.47 | 1,568,409 |
| 2022-07-15 | $7.57 | $7.71 | $7.21 | $7.61 | $7.61 | 852,173 |
| 2022-07-14 | $7.58 | $7.66 | $7.31 | $7.46 | $7.46 | 1,137,108 |
| 2022-07-13 | $7.40 | $8.10 | $7.24 | $7.73 | $7.73 | 1,124,958 |
| 2022-07-12 | $7.97 | $8.02 | $7.14 | $7.73 | $7.73 | 1,056,170 |
| 2022-07-11 | $8.62 | $8.70 | $7.93 | $7.94 | $7.94 | 1,584,087 |
| 2022-07-08 | $8.16 | $8.86 | $8.05 | $8.83 | $8.83 | 1,568,626 |
| 2022-07-07 | $7.84 | $8.40 | $7.80 | $8.33 | $8.33 | 1,409,596 |
| 2022-07-06 | $7.49 | $8.04 | $7.45 | $7.77 | $7.77 | 1,559,563 |
| 2022-07-05 | $6.32 | $7.55 | $6.27 | $7.51 | $7.51 | 1,912,502 |
| 2022-07-01 | $6.43 | $6.63 | $6.24 | $6.51 | $6.51 | 1,422,377 |
| 2022-06-30 | $6.06 | $6.49 | $5.99 | $6.43 | $6.43 | 2,262,921 |
| 2022-06-29 | $6.22 | $6.40 | $6.11 | $6.25 | $6.25 | 1,198,244 |
| 2022-06-28 | $6.65 | $6.66 | $6.08 | $6.32 | $6.32 | 1,508,392 |
| 2022-06-27 | $7.07 | $7.09 | $6.21 | $6.52 | $6.52 | 2,395,266 |
| 2022-06-24 | $6.82 | $7.19 | $6.44 | $7.01 | $7.01 | 5,068,553 |
| 2022-06-23 | $5.78 | $6.70 | $5.77 | $6.69 | $6.69 | 2,516,255 |
| 2022-06-22 | $5.51 | $6.14 | $5.50 | $5.74 | $5.74 | 2,170,766 |
| 2022-06-21 | $5.23 | $5.97 | $5.20 | $5.74 | $5.74 | 1,763,489 |
| 2022-06-17 | $4.31 | $5.19 | $4.14 | $5.15 | $5.15 | 2,580,724 |
| 2022-06-16 | $4.18 | $4.29 | $4.02 | $4.24 | $4.24 | 1,260,390 |
| 2022-06-15 | $4.17 | $4.37 | $4.06 | $4.34 | $4.34 | 1,152,341 |
| 2022-06-14 | $4.26 | $4.44 | $3.93 | $4.12 | $4.12 | 1,307,840 |
| 2022-06-13 | $4.40 | $4.53 | $4.10 | $4.16 | $4.16 | 1,170,221 |
| 2022-06-10 | $4.88 | $5.01 | $4.60 | $4.65 | $4.65 | 1,325,568 |
| 2022-06-09 | $5.40 | $5.44 | $5.06 | $5.07 | $5.07 | 903,383 |
| 2022-06-08 | $5.18 | $5.50 | $5.15 | $5.40 | $5.40 | 1,365,766 |
| 2022-06-07 | $4.88 | $5.26 | $4.88 | $5.22 | $5.22 | 2,269,138 |
| 2022-06-06 | $5.70 | $5.84 | $4.80 | $4.95 | $4.95 | 1,225,023 |
| 2022-06-03 | $5.34 | $5.72 | $5.34 | $5.59 | $5.59 | 1,697,397 |
| 2022-06-02 | $5.00 | $5.46 | $4.91 | $5.43 | $5.43 | 1,016,789 |
| 2022-06-01 | $5.18 | $5.35 | $4.89 | $4.97 | $4.97 | 1,110,132 |
| 2022-05-31 | $4.90 | $5.28 | $4.89 | $5.13 | $5.13 | 2,458,689 |
| 2022-05-27 | $4.56 | $5.09 | $4.40 | $4.93 | $4.93 | 1,650,287 |
| 2022-05-26 | $4.46 | $4.78 | $4.29 | $4.53 | $4.53 | 1,063,343 |
| 2022-05-25 | $4.17 | $4.45 | $4.17 | $4.37 | $4.37 | 1,166,565 |
| 2022-05-24 | $4.32 | $4.40 | $4.15 | $4.24 | $4.24 | 1,414,167 |
| 2022-05-23 | $4.53 | $4.66 | $4.22 | $4.40 | $4.40 | 989,778 |
| 2022-05-20 | $4.53 | $4.69 | $4.17 | $4.48 | $4.48 | 2,308,771 |
| 2022-05-19 | $4.38 | $4.59 | $4.21 | $4.53 | $4.53 | 1,600,417 |
| 2022-05-18 | $4.76 | $4.97 | $4.38 | $4.39 | $4.39 | 1,454,369 |
| 2022-05-17 | $5.04 | $5.18 | $4.87 | $5.05 | $5.05 | 2,016,365 |
| 2022-05-16 | $5.00 | $5.63 | $4.86 | $4.90 | $4.90 | 1,807,109 |
| 2022-05-13 | $5.00 | $5.28 | $4.81 | $5.04 | $5.04 | 2,132,348 |
| 2022-05-12 | $5.29 | $5.54 | $4.42 | $4.83 | $4.83 | 4,261,244 |
| 2022-05-11 | $6.23 | $6.36 | $5.38 | $5.40 | $5.40 | 2,053,909 |
| 2022-05-10 | $6.11 | $6.51 | $5.75 | $6.24 | $6.24 | 1,929,862 |
| 2022-05-09 | $6.29 | $6.40 | $5.71 | $5.72 | $5.72 | 1,706,670 |
| 2022-05-06 | $7.38 | $7.38 | $6.21 | $6.38 | $6.38 | 1,782,512 |
| 2022-05-05 | $8.36 | $8.56 | $7.19 | $7.66 | $7.66 | 1,162,653 |
| 2022-05-04 | $7.78 | $8.73 | $7.65 | $8.62 | $8.62 | 1,396,389 |
| 2022-05-03 | $7.80 | $8.07 | $7.62 | $7.94 | $7.94 | 621,884 |
| 2022-05-02 | $7.49 | $7.88 | $7.20 | $7.82 | $7.82 | 1,551,324 |
| 2022-04-29 | $7.37 | $7.90 | $7.33 | $7.55 | $7.55 | 1,054,238 |
| 2022-04-28 | $7.28 | $7.66 | $6.82 | $7.47 | $7.47 | 1,380,907 |
| 2022-04-27 | $7.43 | $7.59 | $7.07 | $7.18 | $7.18 | 1,257,274 |
| 2022-04-26 | $7.92 | $8.04 | $7.28 | $7.31 | $7.31 | 967,694 |
| 2022-04-25 | $7.53 | $8.09 | $7.25 | $8.05 | $8.05 | 1,343,767 |
| 2022-04-22 | $7.89 | $8.19 | $7.50 | $7.52 | $7.52 | 1,636,355 |
| 2022-04-21 | $8.16 | $8.33 | $7.75 | $7.90 | $7.90 | 1,584,722 |
| 2022-04-20 | $7.45 | $8.20 | $7.33 | $8.12 | $8.12 | 1,056,131 |
| 2022-04-19 | $7.48 | $7.69 | $7.32 | $7.53 | $7.53 | 1,459,509 |
| 2022-04-18 | $8.35 | $8.36 | $7.43 | $7.49 | $7.49 | 1,782,123 |
| 2022-04-14 | $9.26 | $9.38 | $8.35 | $8.36 | $8.36 | 757,674 |
| 2022-04-13 | $8.97 | $9.45 | $8.97 | $9.35 | $9.35 | 1,324,385 |
| 2022-04-12 | $8.70 | $9.60 | $8.70 | $9.00 | $9.00 | 1,785,778 |
| 2022-04-11 | $8.48 | $8.91 | $8.33 | $8.69 | $8.69 | 1,620,543 |
| 2022-04-08 | $8.63 | $9.02 | $8.39 | $8.65 | $8.65 | 1,656,730 |
| 2022-04-07 | $8.98 | $9.09 | $8.59 | $8.70 | $8.70 | 1,293,204 |
| 2022-04-06 | $8.51 | $9.15 | $8.34 | $9.01 | $9.01 | 1,737,223 |
| 2022-04-05 | $9.09 | $9.31 | $8.67 | $8.68 | $8.68 | 1,382,093 |
| 2022-04-04 | $8.89 | $9.24 | $8.65 | $9.15 | $9.15 | 1,891,527 |
| 2022-04-01 | $8.42 | $8.74 | $7.91 | $8.68 | $8.68 | 1,792,884 |
| 2022-03-31 | $8.09 | $8.51 | $8.08 | $8.26 | $8.26 | 1,396,770 |
| 2022-03-30 | $8.10 | $8.87 | $8.07 | $8.15 | $8.15 | 2,495,609 |
| 2022-03-29 | $7.23 | $8.18 | $7.23 | $8.16 | $8.16 | 1,954,482 |
| 2022-03-28 | $7.11 | $7.41 | $6.93 | $7.04 | $7.04 | 1,079,712 |
| 2022-03-25 | $7.38 | $7.43 | $7.01 | $7.06 | $7.06 | 776,179 |
| 2022-03-24 | $7.53 | $7.69 | $7.09 | $7.32 | $7.32 | 1,030,546 |
| 2022-03-23 | $7.56 | $8.28 | $7.46 | $7.49 | $7.49 | 2,052,550 |
| 2022-03-22 | $6.75 | $7.56 | $6.63 | $7.46 | $7.46 | 1,536,652 |
| 2022-03-21 | $7.40 | $7.42 | $6.81 | $6.86 | $6.86 | 1,614,498 |
| 2022-03-18 | $6.79 | $7.47 | $6.61 | $7.36 | $7.36 | 5,585,667 |
| 2022-03-17 | $6.29 | $6.96 | $6.19 | $6.95 | $6.95 | 1,689,025 |
| 2022-03-16 | $5.83 | $6.38 | $5.67 | $6.38 | $6.38 | 1,391,623 |
| 2022-03-15 | $5.31 | $5.77 | $5.31 | $5.74 | $5.74 | 1,049,465 |
| 2022-03-14 | $5.73 | $5.79 | $5.17 | $5.28 | $5.28 | 1,400,565 |
| 2022-03-11 | $5.91 | $5.94 | $5.59 | $5.68 | $5.68 | 1,249,391 |
| 2022-03-10 | $5.72 | $5.89 | $5.60 | $5.85 | $5.85 | 647,075 |
| 2022-03-09 | $5.56 | $5.95 | $5.56 | $5.89 | $5.89 | 757,650 |
| 2022-03-08 | $5.34 | $5.64 | $5.07 | $5.36 | $5.36 | 695,181 |
| 2022-03-07 | $5.49 | $5.57 | $5.19 | $5.24 | $5.24 | 1,094,530 |
| 2022-03-04 | $5.60 | $5.81 | $5.33 | $5.40 | $5.40 | 784,905 |
| 2022-03-03 | $6.08 | $6.08 | $5.64 | $5.70 | $5.70 | 704,820 |
| 2022-03-02 | $6.10 | $6.17 | $5.87 | $5.99 | $5.99 | 535,163 |
| 2022-03-01 | $6.41 | $6.52 | $5.92 | $6.03 | $6.03 | 864,065 |
| 2022-02-28 | $6.40 | $6.68 | $6.31 | $6.46 | $6.46 | 753,214 |
| 2022-02-25 | $6.40 | $6.51 | $6.04 | $6.48 | $6.48 | 620,860 |
| 2022-02-24 | $5.59 | $6.38 | $5.59 | $6.35 | $6.35 | 945,612 |
| 2022-02-23 | $6.26 | $6.29 | $5.93 | $5.95 | $5.95 | 731,933 |
| 2022-02-22 | $6.04 | $6.48 | $5.93 | $6.19 | $6.19 | 1,641,693 |
| 2022-02-18 | $6.28 | $6.31 | $5.89 | $6.14 | $6.14 | 1,539,637 |
| 2022-02-17 | $6.82 | $6.82 | $6.23 | $6.31 | $6.31 | 1,335,512 |
| 2022-02-16 | $7.09 | $7.09 | $6.67 | $6.92 | $6.92 | 560,226 |
| 2022-02-15 | $6.91 | $7.23 | $6.90 | $7.17 | $7.17 | 708,014 |
| 2022-02-14 | $6.90 | $7.09 | $6.67 | $6.77 | $6.77 | 813,430 |
| 2022-02-11 | $7.53 | $7.69 | $6.85 | $6.92 | $6.92 | 872,313 |
| 2022-02-10 | $7.69 | $8.17 | $7.28 | $7.37 | $7.37 | 1,479,136 |
| 2022-02-09 | $7.75 | $8.03 | $7.73 | $7.89 | $7.89 | 1,563,902 |
| 2022-02-08 | $7.84 | $8.02 | $7.33 | $7.60 | $7.60 | 1,324,735 |
| 2022-02-07 | $7.69 | $8.03 | $7.60 | $7.89 | $7.89 | 949,908 |
| 2022-02-04 | $7.75 | $7.77 | $7.35 | $7.68 | $7.68 | 1,137,661 |
| 2022-02-03 | $7.78 | $8.07 | $7.53 | $7.64 | $7.64 | 1,297,502 |
| 2022-02-02 | $8.83 | $8.90 | $7.93 | $7.98 | $7.98 | 1,022,970 |
| 2022-02-01 | $8.88 | $9.00 | $8.37 | $8.81 | $8.81 | 806,838 |
| 2022-01-31 | $8.20 | $8.90 | $8.06 | $8.76 | $8.76 | 1,039,501 |
| 2022-01-28 | $7.98 | $8.10 | $7.66 | $8.06 | $8.06 | 2,553,563 |
| 2022-01-27 | $8.35 | $8.67 | $7.79 | $7.95 | $7.95 | 1,248,908 |
| 2022-01-26 | $8.72 | $8.98 | $8.01 | $8.10 | $8.10 | 942,310 |
| 2022-01-25 | $8.69 | $9.05 | $8.34 | $8.51 | $8.51 | 803,576 |
| 2022-01-24 | $8.48 | $9.05 | $7.95 | $9.01 | $9.01 | 1,411,889 |
| 2022-01-21 | $8.73 | $9.03 | $8.52 | $8.63 | $8.63 | 1,076,151 |
| 2022-01-20 | $9.51 | $9.92 | $8.84 | $8.85 | $8.85 | 1,415,681 |
| 2022-01-19 | $9.87 | $10.10 | $9.11 | $9.16 | $9.16 | 1,987,258 |
| 2022-01-18 | $11.02 | $11.03 | $9.78 | $9.85 | $9.85 | 1,325,955 |
| 2022-01-14 | $11.39 | $11.62 | $10.78 | $11.37 | $11.37 | 1,302,626 |
| 2022-01-13 | $11.86 | $12.05 | $11.21 | $11.52 | $11.52 | 963,928 |
| 2022-01-12 | $12.69 | $12.89 | $11.77 | $11.84 | $11.84 | 948,032 |
| 2022-01-11 | $12.35 | $12.62 | $11.93 | $12.56 | $12.56 | 586,588 |
| 2022-01-10 | $12.68 | $12.68 | $11.73 | $12.30 | $12.30 | 680,523 |
| 2022-01-07 | $13.47 | $13.47 | $12.56 | $12.72 | $12.72 | 511,442 |
| 2022-01-06 | $13.27 | $13.84 | $12.75 | $12.83 | $12.83 | 814,121 |
| 2022-01-05 | $15.09 | $15.64 | $13.05 | $13.11 | $13.11 | 930,881 |
| 2022-01-04 | $15.29 | $15.59 | $14.87 | $15.40 | $15.40 | 561,982 |
| 2022-01-03 | $15.65 | $16.04 | $14.83 | $15.58 | $15.58 | 484,059 |
| 2021-12-31 | $15.72 | $16.29 | $15.38 | $15.48 | $15.48 | 390,118 |
| 2021-12-30 | $15.23 | $16.25 | $15.23 | $15.75 | $15.75 | 357,061 |
| 2021-12-29 | $15.22 | $15.69 | $14.90 | $15.39 | $15.39 | 543,343 |
| 2021-12-28 | $15.31 | $15.85 | $15.09 | $15.18 | $15.18 | 480,333 |
| 2021-12-27 | $16.36 | $16.36 | $15.30 | $15.35 | $15.35 | 420,625 |
| 2021-12-23 | $15.82 | $16.71 | $15.50 | $16.38 | $16.38 | 732,409 |
| 2021-12-22 | $16.18 | $16.18 | $15.37 | $15.72 | $15.72 | 702,986 |
| 2021-12-21 | $16.13 | $16.30 | $15.66 | $16.24 | $16.24 | 638,631 |
| 2021-12-20 | $16.47 | $16.79 | $15.92 | $16.03 | $16.03 | 945,077 |
| 2021-12-17 | $16.47 | $17.39 | $15.85 | $16.81 | $16.81 | 3,358,938 |
| 2021-12-16 | $17.15 | $17.46 | $16.24 | $16.39 | $16.39 | 767,592 |
| 2021-12-15 | $16.92 | $17.35 | $15.78 | $17.01 | $17.01 | 873,415 |
| 2021-12-14 | $18.24 | $18.34 | $16.28 | $16.75 | $16.75 | 819,282 |
| 2021-12-13 | $18.43 | $18.43 | $17.20 | $18.27 | $18.27 | 668,960 |
| 2021-12-10 | $18.40 | $18.96 | $17.54 | $17.65 | $17.65 | 796,995 |
| 2021-12-09 | $18.12 | $19.69 | $17.20 | $17.94 | $17.94 | 1,282,428 |
| 2021-12-08 | $17.75 | $18.64 | $17.06 | $18.37 | $18.37 | 364,050 |
| 2021-12-07 | $17.18 | $18.16 | $16.85 | $17.64 | $17.64 | 597,794 |
| 2021-12-06 | $16.72 | $16.78 | $15.90 | $16.36 | $16.36 | 1,354,240 |
| 2021-12-03 | $18.50 | $18.50 | $16.63 | $16.67 | $16.67 | 616,432 |
| 2021-12-02 | $17.59 | $18.53 | $17.23 | $18.37 | $18.37 | 449,239 |
| 2021-12-01 | $19.19 | $19.33 | $17.59 | $17.62 | $17.62 | 462,507 |
| 2021-11-30 | $17.73 | $19.27 | $17.57 | $19.01 | $19.01 | 1,040,999 |
| 2021-11-29 | $18.64 | $18.95 | $17.69 | $17.77 | $17.77 | 473,956 |
| 2021-11-26 | $18.73 | $19.21 | $18.07 | $18.37 | $18.37 | 252,433 |
| 2021-11-24 | $18.43 | $19.04 | $18.04 | $18.97 | $18.97 | 387,288 |
| 2021-11-23 | $18.84 | $19.07 | $17.63 | $18.54 | $18.54 | 783,043 |
| 2021-11-22 | $21.34 | $21.48 | $18.85 | $19.00 | $19.00 | 546,822 |
| 2021-11-19 | $20.93 | $21.72 | $20.93 | $21.31 | $21.31 | 297,216 |
| 2021-11-18 | $21.84 | $22.12 | $20.62 | $20.94 | $20.94 | 535,486 |
| 2021-11-17 | $21.03 | $22.03 | $20.96 | $21.87 | $21.87 | 524,720 |
| 2021-11-16 | $21.39 | $22.08 | $21.08 | $21.12 | $21.12 | 1,463,154 |
| 2021-11-15 | $22.00 | $22.04 | $20.89 | $21.45 | $21.45 | 283,958 |
| 2021-11-12 | $21.07 | $22.00 | $21.07 | $22.00 | $22.00 | 433,274 |
| 2021-11-11 | $20.95 | $22.00 | $20.95 | $21.77 | $21.77 | 371,819 |
| 2021-11-10 | $21.21 | $21.98 | $20.49 | $20.94 | $20.94 | 588,455 |
| 2021-11-09 | $22.00 | $22.13 | $21.29 | $21.44 | $21.44 | 508,828 |
| 2021-11-08 | $22.69 | $23.14 | $21.52 | $21.82 | $21.82 | 411,794 |
| 2021-11-05 | $22.98 | $23.34 | $22.37 | $22.74 | $22.74 | 381,251 |
| 2021-11-04 | $23.15 | $23.50 | $22.37 | $23.00 | $23.00 | 307,734 |
| 2021-11-03 | $22.37 | $23.21 | $22.01 | $23.15 | $23.15 | 402,334 |
| 2021-11-02 | $22.39 | $22.53 | $21.75 | $22.39 | $22.39 | 191,594 |
| 2021-11-01 | $20.86 | $22.49 | $20.73 | $22.38 | $22.38 | 309,314 |
| 2021-10-29 | $21.26 | $21.50 | $20.73 | $20.74 | $20.74 | 245,882 |
| 2021-10-28 | $20.51 | $21.44 | $20.36 | $21.24 | $21.24 | 293,489 |
| 2021-10-27 | $21.09 | $21.39 | $20.44 | $20.50 | $20.50 | 228,422 |
| 2021-10-26 | $20.16 | $21.47 | $20.04 | $21.18 | $21.18 | 533,951 |
| 2021-10-25 | $20.10 | $20.41 | $19.71 | $20.28 | $20.28 | 408,118 |
| 2021-10-22 | $19.88 | $20.15 | $19.46 | $20.07 | $20.07 | 458,936 |
| 2021-10-21 | $19.58 | $20.15 | $19.40 | $19.92 | $19.92 | 632,380 |
| 2021-10-20 | $19.85 | $20.13 | $19.47 | $19.58 | $19.58 | 356,030 |
| 2021-10-19 | $20.44 | $21.14 | $19.86 | $19.96 | $19.96 | 708,854 |
| 2021-10-18 | $20.68 | $20.96 | $19.64 | $20.27 | $20.27 | 442,183 |
| 2021-10-15 | $21.28 | $21.28 | $20.53 | $20.79 | $20.79 | 323,204 |
| 2021-10-14 | $20.08 | $20.92 | $20.08 | $20.80 | $20.80 | 292,632 |
| 2021-10-13 | $19.68 | $20.04 | $19.38 | $19.87 | $19.87 | 322,183 |
| 2021-10-12 | $20.06 | $20.62 | $19.29 | $19.68 | $19.68 | 552,106 |
| 2021-10-11 | $19.50 | $20.30 | $19.30 | $19.81 | $19.81 | 388,017 |
| 2021-10-08 | $20.46 | $20.53 | $19.51 | $19.65 | $19.65 | 380,148 |
| 2021-10-07 | $20.58 | $21.42 | $19.91 | $20.19 | $20.19 | 462,906 |
| 2021-10-06 | $20.12 | $21.00 | $20.03 | $20.34 | $20.34 | 458,619 |
| 2021-10-05 | $19.95 | $20.57 | $19.87 | $20.29 | $20.29 | 455,794 |
| 2021-10-04 | $21.28 | $21.35 | $19.97 | $20.04 | $20.04 | 637,403 |
| 2021-10-01 | $22.25 | $22.25 | $21.10 | $21.29 | $21.29 | 648,949 |
| 2021-09-30 | $21.54 | $22.70 | $21.48 | $22.52 | $22.52 | 452,601 |
| 2021-09-29 | $22.87 | $23.12 | $21.42 | $21.55 | $21.55 | 326,250 |
| 2021-09-28 | $21.88 | $23.48 | $21.67 | $22.81 | $22.81 | 592,876 |
| 2021-09-27 | $21.76 | $21.95 | $20.88 | $21.84 | $21.84 | 725,051 |
| 2021-09-24 | $22.90 | $22.90 | $21.64 | $21.65 | $21.65 | 397,857 |
| 2021-09-23 | $22.42 | $23.36 | $21.96 | $23.01 | $23.01 | 472,568 |
| 2021-09-22 | $23.74 | $23.74 | $22.25 | $22.38 | $22.38 | 733,394 |
| 2021-09-21 | $23.64 | $24.66 | $23.61 | $23.70 | $23.70 | 1,328,266 |
| 2021-09-20 | $24.56 | $24.92 | $22.83 | $23.57 | $23.57 | 1,978,354 |
| 2021-09-17 | $25.56 | $26.03 | $24.90 | $24.98 | $24.98 | 13,308,528 |
| 2021-09-16 | $25.73 | $26.60 | $24.55 | $25.71 | $25.71 | 1,840,871 |
| 2021-09-15 | $24.28 | $26.27 | $24.09 | $25.88 | $25.88 | 2,097,648 |
| 2021-09-14 | $24.85 | $25.43 | $24.16 | $24.63 | $24.63 | 1,063,017 |
| 2021-09-13 | $24.94 | $25.53 | $23.44 | $24.77 | $24.77 | 1,182,138 |
| 2021-09-10 | $24.62 | $25.93 | $24.61 | $24.77 | $24.77 | 1,109,886 |
| 2021-09-09 | $23.51 | $25.19 | $23.26 | $24.63 | $24.63 | 1,327,567 |
| 2021-09-08 | $23.61 | $24.46 | $22.66 | $23.41 | $23.41 | 948,883 |
| 2021-09-07 | $24.60 | $24.99 | $23.24 | $23.69 | $23.69 | 948,194 |
| 2021-09-03 | $24.31 | $25.04 | $24.17 | $24.74 | $24.74 | 1,222,513 |
| 2021-09-02 | $24.77 | $25.03 | $24.35 | $24.50 | $24.50 | 1,115,768 |
| 2021-09-01 | $24.00 | $25.03 | $23.53 | $24.72 | $24.72 | 1,261,254 |
| 2021-08-31 | $23.98 | $24.87 | $23.37 | $23.99 | $23.99 | 813,453 |
| 2021-08-30 | $24.37 | $25.07 | $23.70 | $23.88 | $23.88 | 859,754 |
| 2021-08-27 | $22.81 | $24.42 | $22.52 | $24.24 | $24.24 | 1,123,566 |
| 2021-08-26 | $22.01 | $23.30 | $21.81 | $22.81 | $22.81 | 850,973 |
| 2021-08-25 | $24.00 | $24.04 | $21.64 | $21.92 | $21.92 | 900,117 |
| 2021-08-24 | $23.23 | $24.63 | $23.00 | $23.94 | $23.94 | 875,873 |
| 2021-08-23 | $22.91 | $23.90 | $22.52 | $23.15 | $23.15 | 1,040,185 |
| 2021-08-20 | $20.72 | $22.91 | $20.64 | $22.50 | $22.50 | 971,973 |
| 2021-08-19 | $20.76 | $22.09 | $20.34 | $20.62 | $20.62 | 843,933 |
| 2021-08-18 | $21.04 | $21.62 | $20.43 | $20.78 | $20.78 | 458,942 |
| 2021-08-17 | $19.66 | $21.13 | $19.38 | $20.89 | $20.89 | 717,362 |
| 2021-08-16 | $20.34 | $20.60 | $19.64 | $19.95 | $19.95 | 436,356 |
| 2021-08-13 | $20.72 | $20.89 | $19.65 | $20.37 | $20.37 | 405,719 |
| 2021-08-12 | $20.81 | $21.13 | $20.05 | $20.60 | $20.60 | 605,313 |
| 2021-08-11 | $20.44 | $21.54 | $19.65 | $20.85 | $20.85 | 695,756 |
| 2021-08-10 | $19.28 | $20.41 | $19.25 | $20.33 | $20.33 | 800,722 |
| 2021-08-09 | $19.63 | $19.86 | $18.70 | $19.28 | $19.28 | 413,206 |
| 2021-08-06 | $19.33 | $19.99 | $18.39 | $19.47 | $19.47 | 399,714 |
| 2021-08-05 | $18.64 | $19.45 | $17.75 | $19.40 | $19.40 | 352,201 |
| 2021-08-04 | $17.60 | $19.00 | $17.58 | $18.62 | $18.62 | 611,701 |
| 2021-08-03 | $16.37 | $17.62 | $16.25 | $17.61 | $17.61 | 333,090 |
| 2021-08-02 | $16.78 | $17.02 | $16.39 | $16.55 | $16.55 | 486,774 |
| 2021-07-30 | $16.89 | $17.15 | $16.09 | $16.29 | $16.29 | 335,482 |
| 2021-07-29 | $17.07 | $18.18 | $17.03 | $17.15 | $17.15 | 276,498 |
| 2021-07-28 | $16.62 | $17.19 | $16.60 | $16.91 | $16.91 | 491,833 |
| 2021-07-27 | $17.95 | $18.36 | $16.30 | $16.47 | $16.47 | 677,828 |
| 2021-07-26 | $18.60 | $18.93 | $17.77 | $18.06 | $18.06 | 264,539 |
| 2021-07-23 | $18.34 | $18.80 | $18.11 | $18.56 | $18.56 | 375,493 |
| 2021-07-22 | $19.19 | $19.40 | $18.35 | $18.36 | $18.36 | 198,345 |
| 2021-07-21 | $19.16 | $19.46 | $18.67 | $19.19 | $19.19 | 233,448 |
| 2021-07-20 | $18.41 | $19.25 | $18.10 | $19.08 | $19.08 | 238,437 |
| 2021-07-19 | $18.23 | $19.00 | $18.10 | $18.27 | $18.27 | 343,916 |
| 2021-07-16 | $17.93 | $18.99 | $17.84 | $18.71 | $18.71 | 336,518 |
| 2021-07-15 | $17.46 | $17.74 | $16.88 | $17.73 | $17.73 | 240,831 |
| 2021-07-14 | $17.76 | $18.13 | $17.25 | $17.42 | $17.42 | 300,701 |
| 2021-07-13 | $18.33 | $18.61 | $17.45 | $17.72 | $17.72 | 282,996 |
| 2021-07-12 | $19.34 | $19.40 | $18.20 | $18.28 | $18.28 | 408,266 |
| 2021-07-09 | $18.70 | $19.19 | $18.17 | $19.14 | $19.14 | 243,262 |
| 2021-07-08 | $18.63 | $19.38 | $18.27 | $18.65 | $18.65 | 259,521 |
| 2021-07-07 | $19.04 | $19.26 | $18.07 | $19.23 | $19.23 | 497,911 |
| 2021-07-06 | $19.12 | $19.43 | $18.50 | $19.04 | $19.04 | 346,454 |
| 2021-07-02 | $19.15 | $19.25 | $18.57 | $19.13 | $19.13 | 384,498 |
| 2021-07-01 | $19.66 | $19.90 | $18.15 | $19.06 | $19.06 | 428,861 |
| 2021-06-30 | $18.14 | $19.81 | $18.02 | $19.66 | $19.66 | 745,203 |
| 2021-06-29 | $19.07 | $19.49 | $18.10 | $18.20 | $18.20 | 453,831 |
| 2021-06-28 | $19.46 | $19.85 | $18.80 | $19.06 | $19.06 | 349,762 |
| 2021-06-25 | $20.60 | $21.12 | $18.79 | $19.14 | $19.14 | 3,447,161 |
| 2021-06-24 | $19.93 | $20.77 | $19.76 | $20.66 | $20.66 | 415,650 |
| 2021-06-23 | $19.71 | $20.41 | $19.60 | $19.66 | $19.66 | 426,397 |
| 2021-06-22 | $20.43 | $20.78 | $19.36 | $19.92 | $19.92 | 318,480 |
| 2021-06-21 | $22.83 | $22.83 | $20.31 | $20.52 | $20.52 | 472,001 |
| 2021-06-18 | $22.69 | $22.85 | $21.30 | $22.50 | $22.50 | 2,397,756 |
| 2021-06-17 | $22.33 | $23.93 | $22.25 | $22.85 | $22.85 | 386,342 |
| 2021-06-16 | $23.07 | $23.25 | $21.78 | $22.38 | $22.38 | 338,494 |
| 2021-06-15 | $24.99 | $25.00 | $22.50 | $22.94 | $22.94 | 437,944 |
| 2021-06-14 | $23.75 | $25.01 | $23.75 | $24.67 | $24.67 | 385,951 |
| 2021-06-11 | $24.99 | $25.32 | $23.41 | $23.56 | $23.56 | 393,289 |
| 2021-06-10 | $25.62 | $25.71 | $24.67 | $25.07 | $25.07 | 637,341 |
| 2021-06-09 | $25.13 | $25.73 | $24.21 | $25.12 | $25.12 | 445,661 |
| 2021-06-08 | $22.82 | $25.25 | $22.52 | $25.03 | $25.03 | 413,540 |
| 2021-06-07 | $20.94 | $23.14 | $20.57 | $22.79 | $22.79 | 457,833 |
| 2021-06-04 | $21.09 | $21.43 | $20.90 | $21.06 | $21.06 | 201,906 |
| 2021-06-03 | $21.00 | $21.27 | $20.43 | $21.00 | $21.00 | 181,700 |
| 2021-06-02 | $21.20 | $21.62 | $20.57 | $21.01 | $21.01 | 167,753 |
| 2021-06-01 | $21.16 | $21.40 | $20.59 | $21.13 | $21.13 | 229,705 |
| 2021-05-28 | $21.65 | $22.39 | $20.76 | $20.97 | $20.97 | 224,676 |
| 2021-05-27 | $20.94 | $22.02 | $20.79 | $21.34 | $21.34 | 269,675 |
| 2021-05-26 | $20.32 | $21.04 | $20.18 | $20.87 | $20.87 | 186,386 |
| 2021-05-25 | $19.97 | $20.38 | $19.63 | $20.31 | $20.31 | 161,546 |
| 2021-05-24 | $20.41 | $20.72 | $19.73 | $19.91 | $19.91 | 125,987 |
| 2021-05-21 | $20.03 | $20.77 | $19.29 | $20.26 | $20.26 | 691,507 |
| 2021-05-20 | $19.74 | $20.97 | $19.52 | $19.89 | $19.89 | 212,487 |
| 2021-05-19 | $19.90 | $20.49 | $19.34 | $19.63 | $19.63 | 231,160 |
| 2021-05-18 | $19.38 | $20.49 | $19.38 | $20.17 | $20.17 | 400,413 |
| 2021-05-17 | $20.07 | $20.24 | $18.80 | $19.18 | $19.18 | 377,479 |
| 2021-05-14 | $19.70 | $20.26 | $19.16 | $20.00 | $20.00 | 481,258 |
| 2021-05-13 | $19.27 | $20.00 | $18.73 | $19.34 | $19.34 | 742,504 |
| 2021-05-12 | $18.53 | $19.58 | $18.48 | $19.09 | $19.09 | 468,829 |
| 2021-05-11 | $17.50 | $19.39 | $17.28 | $19.05 | $19.05 | 529,323 |
| 2021-05-10 | $17.91 | $19.20 | $17.00 | $18.80 | $18.80 | 623,668 |
| 2021-05-07 | $17.00 | $18.28 | $16.30 | $18.17 | $18.17 | 727,787 |
| 2021-05-06 | $17.46 | $17.98 | $16.28 | $16.65 | $16.65 | 937,921 |
| 2021-05-05 | $19.50 | $19.50 | $16.56 | $16.67 | $16.67 | 586,954 |
| 2021-05-04 | $20.19 | $20.24 | $18.52 | $19.16 | $19.16 | 455,473 |
| 2021-05-03 | $21.29 | $21.68 | $20.10 | $20.43 | $20.43 | 621,209 |
| 2021-04-30 | $23.06 | $23.58 | $21.33 | $21.50 | $21.50 | 404,545 |
| 2021-04-29 | $25.48 | $25.48 | $23.20 | $23.47 | $23.47 | 188,430 |
| 2021-04-28 | $25.82 | $26.12 | $24.76 | $25.10 | $25.10 | 193,300 |
| 2021-04-27 | $26.02 | $26.46 | $25.59 | $25.98 | $25.98 | 216,750 |
| 2021-04-26 | $25.18 | $25.92 | $24.68 | $25.73 | $25.73 | 513,335 |
| 2021-04-23 | $25.61 | $25.73 | $24.02 | $24.67 | $24.67 | 322,838 |
| 2021-04-22 | $24.11 | $26.27 | $23.80 | $25.40 | $25.40 | 275,486 |
| 2021-04-21 | $23.15 | $25.20 | $22.88 | $24.10 | $24.10 | 241,421 |
| 2021-04-20 | $23.83 | $24.24 | $22.91 | $23.23 | $23.23 | 164,430 |
| 2021-04-19 | $24.94 | $25.48 | $23.04 | $23.90 | $23.90 | 275,564 |
| 2021-04-16 | $24.64 | $25.73 | $23.91 | $25.20 | $25.20 | 229,033 |
| 2021-04-15 | $25.42 | $25.95 | $23.71 | $24.48 | $24.48 | 258,112 |
| 2021-04-14 | $24.50 | $26.65 | $24.30 | $25.04 | $25.04 | 437,991 |
| 2021-04-13 | $26.72 | $27.09 | $24.15 | $24.20 | $24.20 | 428,926 |
| 2021-04-12 | $31.22 | $31.22 | $26.06 | $26.41 | $26.41 | 453,389 |
| 2021-04-09 | $32.03 | $32.03 | $30.59 | $31.38 | $31.38 | 856,266 |
| 2021-04-08 | $32.24 | $32.37 | $31.74 | $32.14 | $32.14 | 203,364 |
| 2021-04-07 | $31.88 | $32.37 | $31.40 | $32.03 | $32.03 | 208,886 |
| 2021-04-06 | $32.39 | $32.68 | $31.51 | $32.00 | $32.00 | 333,719 |
| 2021-04-05 | $32.39 | $32.55 | $31.75 | $32.04 | $32.04 | 205,798 |
| 2021-04-01 | $33.80 | $33.80 | $31.80 | $32.00 | $32.00 | 285,760 |
| 2021-03-31 | $31.64 | $33.65 | $31.12 | $33.47 | $33.47 | 247,097 |
| 2021-03-30 | $30.36 | $32.07 | $30.00 | $31.57 | $31.57 | 350,200 |
| 2021-03-29 | $31.02 | $31.52 | $30.25 | $31.01 | $31.01 | 318,390 |
| 2021-03-26 | $30.13 | $31.64 | $30.13 | $31.16 | $31.16 | 359,055 |
| 2021-03-25 | $30.22 | $31.50 | $29.45 | $30.51 | $30.51 | 708,448 |
| 2021-03-24 | $32.35 | $32.35 | $30.83 | $32.00 | $32.00 | 362,631 |
| 2021-03-23 | $32.84 | $32.84 | $31.66 | $32.35 | $32.35 | 217,020 |
| 2021-03-22 | $32.00 | $33.19 | $31.57 | $33.03 | $33.03 | 169,228 |
| 2021-03-19 | $30.38 | $33.37 | $30.23 | $32.21 | $32.21 | 2,947,059 |
| 2021-03-18 | $31.51 | $31.66 | $29.35 | $29.87 | $29.87 | 333,058 |
| 2021-03-17 | $29.47 | $32.72 | $28.32 | $31.90 | $31.90 | 450,492 |
| 2021-03-16 | $29.51 | $30.27 | $28.04 | $29.68 | $29.68 | 838,841 |
| 2021-03-15 | $31.31 | $31.31 | $28.88 | $29.37 | $29.37 | 610,484 |
| 2021-03-12 | $27.50 | $31.41 | $27.00 | $30.87 | $30.87 | 530,493 |
| 2021-03-11 | $27.11 | $28.32 | $26.19 | $27.07 | $27.07 | 364,672 |
| 2021-03-10 | $28.51 | $30.20 | $26.24 | $26.71 | $26.71 | 507,453 |
| 2021-03-09 | $24.13 | $28.50 | $24.13 | $27.70 | $27.70 | 871,102 |
| 2021-03-08 | $24.01 | $26.40 | $22.10 | $23.60 | $23.60 | 501,017 |
| 2021-03-05 | $23.49 | $25.16 | $21.22 | $23.90 | $23.90 | 820,727 |
| 2021-03-04 | $24.93 | $25.32 | $21.21 | $23.04 | $23.04 | 1,523,812 |
| 2021-03-03 | $30.21 | $30.69 | $24.41 | $24.48 | $24.48 | 674,066 |
| 2021-03-02 | $33.40 | $33.97 | $29.79 | $29.86 | $29.86 | 399,766 |
| 2021-03-01 | $31.28 | $34.45 | $30.05 | $33.26 | $33.26 | 390,624 |
| 2021-02-26 | $32.26 | $32.73 | $29.99 | $30.74 | $30.74 | 374,345 |
| 2021-02-25 | $34.70 | $34.83 | $31.72 | $32.05 | $32.05 | 246,276 |
| 2021-02-24 | $33.49 | $35.90 | $33.05 | $34.65 | $34.65 | 341,277 |
| 2021-02-23 | $36.69 | $36.69 | $31.57 | $32.51 | $32.51 | 525,353 |
| 2021-02-22 | $35.50 | $38.74 | $34.50 | $37.85 | $37.85 | 504,936 |
| 2021-02-19 | $35.55 | $37.44 | $35.10 | $35.33 | $35.33 | 496,855 |
| 2021-02-18 | $34.22 | $35.75 | $33.12 | $35.20 | $35.20 | 397,058 |
| 2021-02-17 | $39.11 | $39.38 | $34.05 | $35.00 | $35.00 | 620,667 |
| 2021-02-16 | $40.66 | $41.50 | $37.30 | $38.78 | $38.78 | 346,445 |
| 2021-02-12 | $43.14 | $43.14 | $39.23 | $39.87 | $39.87 | 316,050 |
| 2021-02-11 | $42.75 | $44.49 | $40.28 | $43.20 | $43.20 | 841,061 |
| 2021-02-10 | $39.98 | $44.60 | $39.76 | $43.50 | $43.50 | 2,932,957 |
| 2021-02-09 | $37.87 | $40.21 | $37.80 | $40.21 | $40.21 | 1,027,799 |
| 2021-02-08 | $40.51 | $42.74 | $38.20 | $38.20 | $38.20 | 1,366,793 |
| 2021-02-05 | $37.90 | $42.88 | $35.55 | $39.12 | $39.12 | 2,841,975 |
| 2021-02-04 | $35.00 | $38.45 | $33.49 | $35.10 | $35.10 | 8,893,413 |
Sana Biotechnology Inc (SANA) News Headlines
Recent Sana Biotechnology Inc (SANA) News
Similar Companies to Sana Biotechnology Inc (SANA) 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 |