BioAtla Inc (BCAB) Exchange: NASDAQ
Data as of April 19, 2024
$2.11 ($-0.33) -13.37%
BioAtla Inc - Daily Information
Click for more stock information on BioAtla Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $2.42 |
| Previous Close | $2.11 |
| High | $2.51 |
| Low | $2.10 |
| Adjusted Open | $2.42 |
| Previous Adjusted Close | $2.11 |
| Adjusted High | $2.51 |
| Adjusted Low | $2.10 |
About BioAtla Inc (BCAB)
BioAtla is a global clinical-stage biotechnology company with operations in San Diego, California, and in Beijing, China through our contractual relationship with BioDuro-Sundia, a provider of preclinical development services. Utilizing its proprietary Conditionally Active Biologics (CAB) technology, BioAtla develops novel, reversibly active monoclonal antibody and other protein therapeutic product candidates. CAB product candidates are designed to have more selective targeting, greater efficacy with lower toxicity, and more cost-efficient and predictable manufacturing than traditional antibodies. BioAtla has extensive and worldwide patent coverage for its CAB technology and products with more than 500 patents, more than 250 of which are issued. Broad patent coverage in all major markets include methods of making, screening and manufacturing CAB product candidates in a wide range of formats and composition of matter coverage for specific products. BioAtla has two first-in-class CAB programs currently in Phase 2 clinical testing in the United States, mecbotamab vedotin, BA3011, a novel conditionally active AXL-targeted antibody-drug conjugate (CAB-AXL-ADC), and ozuriftamab vedotin, BA3021, a novel conditionally active ROR2-targeted antibody-drug conjugate (CAB-ROR2-ADC). The investigational CAB-CTLA-4 antibody, BA3071, is a novel CTLA-4 inhibitor designed to reduce systemic toxicity and potentially enable safer combination therapies with checkpoint inhibitors such as anti-PD-1 antibody.
Invest in BioAtla Inc (BCAB)
Historical Stock Data for BioAtla Inc (BCAB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $2.42 | $2.51 | $2.10 | $2.11 | $2.11 | 796,590 |
| 2024-04-18 | $2.54 | $2.55 | $2.39 | $2.43 | $2.43 | 362,131 |
| 2024-04-17 | $2.69 | $2.75 | $2.52 | $2.53 | $2.53 | 564,399 |
| 2024-04-16 | $2.85 | $2.85 | $2.61 | $2.63 | $2.63 | 484,092 |
| 2024-04-15 | $3.13 | $3.14 | $2.81 | $2.86 | $2.86 | 599,471 |
| 2024-04-12 | $3.28 | $3.32 | $3.11 | $3.13 | $3.13 | 485,677 |
| 2024-04-11 | $3.25 | $3.43 | $3.22 | $3.35 | $3.35 | 276,128 |
| 2024-04-10 | $3.62 | $3.62 | $3.21 | $3.25 | $3.25 | 477,460 |
| 2024-04-09 | $3.79 | $3.87 | $3.52 | $3.57 | $3.57 | 506,625 |
| 2024-04-08 | $3.97 | $3.97 | $3.68 | $3.83 | $3.83 | 327,428 |
| 2024-04-05 | $3.94 | $3.99 | $3.73 | $3.80 | $3.80 | 1,019,950 |
| 2024-04-04 | $3.78 | $4.02 | $3.69 | $3.92 | $3.92 | 1,495,652 |
| 2024-04-03 | $3.55 | $3.97 | $3.55 | $3.70 | $3.70 | 1,278,864 |
| 2024-04-02 | $3.39 | $3.67 | $3.17 | $3.52 | $3.52 | 925,578 |
| 2024-04-01 | $3.50 | $3.85 | $3.26 | $3.39 | $3.39 | 1,201,480 |
| 2024-03-28 | $3.50 | $3.55 | $3.33 | $3.44 | $3.44 | 703,773 |
| 2024-03-27 | $3.04 | $3.67 | $3.01 | $3.46 | $3.46 | 2,241,282 |
| 2024-03-26 | $2.57 | $3.02 | $2.53 | $3.01 | $3.01 | 1,883,117 |
| 2024-03-25 | $2.45 | $2.48 | $2.31 | $2.33 | $2.33 | 128,646 |
| 2024-03-22 | $2.43 | $2.47 | $2.37 | $2.41 | $2.41 | 159,148 |
| 2024-03-21 | $2.43 | $2.51 | $2.35 | $2.41 | $2.41 | 226,110 |
| 2024-03-20 | $2.44 | $2.44 | $2.26 | $2.38 | $2.38 | 269,563 |
| 2024-03-19 | $2.34 | $2.60 | $2.24 | $2.46 | $2.46 | 399,521 |
| 2024-03-18 | $2.45 | $2.45 | $2.31 | $2.34 | $2.34 | 312,988 |
| 2024-03-15 | $2.38 | $2.44 | $2.35 | $2.44 | $2.44 | 261,445 |
| 2024-03-14 | $2.53 | $2.56 | $2.28 | $2.39 | $2.39 | 393,772 |
| 2024-03-13 | $2.62 | $2.70 | $2.54 | $2.56 | $2.56 | 148,267 |
| 2024-03-12 | $2.85 | $2.95 | $2.57 | $2.59 | $2.59 | 352,245 |
| 2024-03-11 | $2.67 | $2.87 | $2.67 | $2.85 | $2.85 | 446,988 |
| 2024-03-08 | $2.87 | $2.93 | $2.67 | $2.77 | $2.77 | 462,428 |
| 2024-03-07 | $2.81 | $2.85 | $2.76 | $2.84 | $2.84 | 268,810 |
| 2024-03-06 | $2.74 | $2.85 | $2.72 | $2.84 | $2.84 | 275,707 |
| 2024-03-05 | $2.68 | $2.85 | $2.65 | $2.77 | $2.77 | 261,365 |
| 2024-03-04 | $2.82 | $2.86 | $2.66 | $2.77 | $2.77 | 341,622 |
| 2024-03-01 | $2.68 | $2.86 | $2.66 | $2.85 | $2.85 | 546,530 |
| 2024-02-29 | $2.68 | $2.81 | $2.58 | $2.70 | $2.70 | 316,976 |
| 2024-02-28 | $2.83 | $2.85 | $2.65 | $2.67 | $2.67 | 230,111 |
| 2024-02-27 | $2.53 | $2.85 | $2.45 | $2.84 | $2.84 | 626,552 |
| 2024-02-26 | $2.47 | $2.59 | $2.42 | $2.47 | $2.47 | 149,641 |
| 2024-02-23 | $2.37 | $2.51 | $2.28 | $2.48 | $2.48 | 326,840 |
| 2024-02-22 | $2.38 | $2.44 | $2.35 | $2.36 | $2.36 | 221,372 |
| 2024-02-21 | $2.39 | $2.44 | $2.32 | $2.41 | $2.41 | 315,190 |
| 2024-02-20 | $2.20 | $2.44 | $2.18 | $2.41 | $2.41 | 430,874 |
| 2024-02-16 | $2.63 | $2.74 | $2.21 | $2.26 | $2.26 | 745,370 |
| 2024-02-15 | $2.55 | $2.71 | $2.48 | $2.65 | $2.65 | 311,018 |
| 2024-02-14 | $2.31 | $2.57 | $2.25 | $2.55 | $2.55 | 431,318 |
| 2024-02-13 | $2.65 | $2.68 | $2.26 | $2.31 | $2.31 | 596,686 |
| 2024-02-12 | $2.77 | $2.89 | $2.68 | $2.75 | $2.75 | 378,782 |
| 2024-02-09 | $2.96 | $3.00 | $2.72 | $2.75 | $2.75 | 358,748 |
| 2024-02-08 | $2.81 | $2.99 | $2.74 | $2.91 | $2.91 | 528,343 |
| 2024-02-07 | $2.68 | $2.92 | $2.50 | $2.80 | $2.80 | 583,748 |
| 2024-02-06 | $2.49 | $2.79 | $2.44 | $2.70 | $2.70 | 519,979 |
| 2024-02-05 | $2.20 | $2.70 | $2.19 | $2.47 | $2.47 | 1,497,361 |
| 2024-02-02 | $1.81 | $2.32 | $1.81 | $2.15 | $2.15 | 1,049,330 |
| 2024-02-01 | $1.91 | $1.91 | $1.77 | $1.88 | $1.88 | 384,356 |
| 2024-01-31 | $1.95 | $2.03 | $1.90 | $1.92 | $1.92 | 267,863 |
| 2024-01-30 | $2.12 | $2.12 | $1.94 | $2.00 | $2.00 | 305,025 |
| 2024-01-29 | $2.03 | $2.19 | $1.98 | $2.17 | $2.17 | 203,595 |
| 2024-01-26 | $2.06 | $2.17 | $2.00 | $2.06 | $2.06 | 216,525 |
| 2024-01-25 | $2.10 | $2.19 | $2.01 | $2.13 | $2.13 | 384,454 |
| 2024-01-24 | $2.08 | $2.13 | $1.97 | $2.06 | $2.06 | 287,881 |
| 2024-01-23 | $2.00 | $2.01 | $1.94 | $1.96 | $1.96 | 536,698 |
| 2024-01-22 | $2.04 | $2.04 | $1.92 | $2.00 | $2.00 | 316,737 |
| 2024-01-19 | $2.10 | $2.10 | $1.95 | $1.98 | $1.98 | 382,798 |
| 2024-01-18 | $2.15 | $2.22 | $2.02 | $2.08 | $2.08 | 337,080 |
| 2024-01-17 | $2.21 | $2.21 | $2.11 | $2.20 | $2.20 | 278,925 |
| 2024-01-16 | $2.45 | $2.52 | $2.19 | $2.25 | $2.25 | 726,718 |
| 2024-01-12 | $2.43 | $2.55 | $2.36 | $2.41 | $2.41 | 238,628 |
| 2024-01-11 | $2.55 | $2.61 | $2.34 | $2.41 | $2.41 | 325,884 |
| 2024-01-10 | $2.48 | $2.67 | $2.47 | $2.59 | $2.59 | 383,995 |
| 2024-01-09 | $2.46 | $2.57 | $2.33 | $2.55 | $2.55 | 464,972 |
| 2024-01-08 | $2.38 | $2.56 | $2.26 | $2.50 | $2.50 | 336,654 |
| 2024-01-05 | $2.35 | $2.42 | $2.10 | $2.38 | $2.38 | 390,751 |
| 2024-01-04 | $2.47 | $2.56 | $2.39 | $2.40 | $2.40 | 189,375 |
| 2024-01-03 | $2.60 | $2.64 | $2.38 | $2.45 | $2.45 | 431,873 |
| 2024-01-02 | $2.44 | $2.69 | $2.41 | $2.65 | $2.65 | 446,505 |
| 2023-12-29 | $2.83 | $2.83 | $2.43 | $2.46 | $2.46 | 813,540 |
| 2023-12-28 | $3.07 | $3.09 | $2.77 | $2.81 | $2.81 | 744,003 |
| 2023-12-27 | $2.56 | $3.22 | $2.48 | $3.18 | $3.18 | 1,097,461 |
| 2023-12-26 | $2.22 | $2.41 | $2.22 | $2.37 | $2.37 | 473,280 |
| 2023-12-22 | $2.29 | $2.35 | $2.22 | $2.23 | $2.23 | 414,022 |
| 2023-12-21 | $2.16 | $2.35 | $2.16 | $2.25 | $2.25 | 534,576 |
| 2023-12-20 | $2.10 | $2.23 | $2.00 | $2.02 | $2.02 | 460,828 |
| 2023-12-19 | $2.02 | $2.12 | $1.94 | $2.00 | $2.00 | 330,341 |
| 2023-12-18 | $2.16 | $2.16 | $1.86 | $1.99 | $1.99 | 602,141 |
| 2023-12-15 | $2.03 | $2.23 | $2.00 | $2.11 | $2.11 | 746,527 |
| 2023-12-14 | $2.12 | $2.24 | $1.90 | $1.99 | $1.99 | 579,545 |
| 2023-12-13 | $1.79 | $2.19 | $1.68 | $2.12 | $2.12 | 877,505 |
| 2023-12-12 | $1.66 | $1.76 | $1.56 | $1.72 | $1.72 | 564,403 |
| 2023-12-11 | $1.64 | $1.67 | $1.55 | $1.64 | $1.64 | 392,311 |
| 2023-12-08 | $1.54 | $1.63 | $1.49 | $1.59 | $1.59 | 272,555 |
| 2023-12-07 | $1.44 | $1.56 | $1.41 | $1.55 | $1.55 | 515,090 |
| 2023-12-06 | $1.42 | $1.45 | $1.37 | $1.40 | $1.40 | 594,768 |
| 2023-12-05 | $1.39 | $1.52 | $1.35 | $1.40 | $1.40 | 695,164 |
| 2023-12-04 | $1.72 | $1.78 | $1.35 | $1.37 | $1.37 | 1,787,633 |
| 2023-12-01 | $1.77 | $1.85 | $1.66 | $1.77 | $1.77 | 592,176 |
| 2023-11-30 | $1.71 | $1.91 | $1.71 | $1.77 | $1.77 | 630,700 |
| 2023-11-29 | $1.66 | $1.77 | $1.64 | $1.70 | $1.70 | 354,440 |
| 2023-11-28 | $1.50 | $1.62 | $1.45 | $1.59 | $1.59 | 440,469 |
| 2023-11-27 | $1.56 | $1.60 | $1.47 | $1.47 | $1.47 | 247,365 |
| 2023-11-24 | $1.59 | $1.60 | $1.55 | $1.59 | $1.59 | 178,354 |
| 2023-11-22 | $1.68 | $1.68 | $1.54 | $1.61 | $1.61 | 2,104,059 |
| 2023-11-21 | $1.63 | $1.67 | $1.56 | $1.60 | $1.60 | 286,990 |
| 2023-11-20 | $1.66 | $1.75 | $1.63 | $1.67 | $1.67 | 187,576 |
| 2023-11-17 | $1.52 | $1.64 | $1.52 | $1.63 | $1.63 | 192,488 |
| 2023-11-16 | $1.59 | $1.60 | $1.50 | $1.50 | $1.50 | 146,213 |
| 2023-11-15 | $1.60 | $1.73 | $1.59 | $1.61 | $1.61 | 338,467 |
| 2023-11-14 | $1.57 | $1.67 | $1.47 | $1.61 | $1.61 | 517,685 |
| 2023-11-13 | $1.41 | $1.51 | $1.38 | $1.48 | $1.48 | 245,758 |
| 2023-11-10 | $1.48 | $1.51 | $1.38 | $1.40 | $1.40 | 194,804 |
| 2023-11-09 | $1.67 | $1.70 | $1.46 | $1.47 | $1.47 | 204,741 |
| 2023-11-08 | $1.79 | $1.91 | $1.60 | $1.65 | $1.65 | 535,909 |
| 2023-11-07 | $1.86 | $1.87 | $1.72 | $1.76 | $1.76 | 227,036 |
| 2023-11-06 | $1.90 | $1.90 | $1.75 | $1.84 | $1.84 | 326,349 |
| 2023-11-03 | $1.65 | $1.95 | $1.65 | $1.85 | $1.85 | 373,825 |
| 2023-11-02 | $1.52 | $1.68 | $1.47 | $1.63 | $1.63 | 401,709 |
| 2023-11-01 | $1.43 | $1.54 | $1.34 | $1.52 | $1.52 | 418,649 |
| 2023-10-31 | $1.44 | $1.53 | $1.41 | $1.47 | $1.47 | 339,798 |
| 2023-10-30 | $1.34 | $1.48 | $1.30 | $1.47 | $1.47 | 406,125 |
| 2023-10-27 | $1.36 | $1.42 | $1.24 | $1.27 | $1.27 | 563,880 |
| 2023-10-26 | $1.32 | $1.36 | $1.27 | $1.33 | $1.33 | 548,055 |
| 2023-10-25 | $1.34 | $1.42 | $1.24 | $1.29 | $1.29 | 1,239,630 |
| 2023-10-24 | $1.46 | $1.55 | $1.32 | $1.34 | $1.34 | 336,575 |
| 2023-10-23 | $1.57 | $1.58 | $1.42 | $1.45 | $1.45 | 336,661 |
| 2023-10-20 | $1.65 | $1.69 | $1.59 | $1.60 | $1.60 | 2,033,305 |
| 2023-10-19 | $1.77 | $1.78 | $1.64 | $1.65 | $1.65 | 151,356 |
| 2023-10-18 | $1.77 | $1.80 | $1.73 | $1.77 | $1.77 | 139,574 |
| 2023-10-17 | $1.68 | $1.85 | $1.68 | $1.80 | $1.80 | 211,945 |
| 2023-10-16 | $1.67 | $1.72 | $1.61 | $1.68 | $1.68 | 200,892 |
| 2023-10-13 | $1.72 | $1.75 | $1.59 | $1.65 | $1.65 | 222,154 |
| 2023-10-12 | $1.84 | $1.85 | $1.70 | $1.73 | $1.73 | 280,471 |
| 2023-10-11 | $2.03 | $2.11 | $1.80 | $1.83 | $1.83 | 248,154 |
| 2023-10-10 | $1.72 | $2.01 | $1.72 | $1.98 | $1.98 | 456,996 |
| 2023-10-09 | $1.75 | $1.85 | $1.68 | $1.72 | $1.72 | 146,963 |
| 2023-10-06 | $1.76 | $1.85 | $1.74 | $1.76 | $1.76 | 213,708 |
| 2023-10-05 | $1.61 | $1.79 | $1.60 | $1.77 | $1.77 | 269,123 |
| 2023-10-04 | $1.52 | $1.62 | $1.51 | $1.61 | $1.61 | 255,398 |
| 2023-10-03 | $1.63 | $1.66 | $1.50 | $1.51 | $1.51 | 246,059 |
| 2023-10-02 | $1.68 | $1.71 | $1.55 | $1.63 | $1.63 | 414,218 |
| 2023-09-29 | $1.80 | $1.87 | $1.70 | $1.70 | $1.70 | 112,913 |
| 2023-09-28 | $1.83 | $1.91 | $1.75 | $1.79 | $1.79 | 188,319 |
| 2023-09-27 | $1.74 | $1.85 | $1.74 | $1.82 | $1.82 | 294,979 |
| 2023-09-26 | $1.73 | $1.80 | $1.71 | $1.75 | $1.75 | 119,074 |
| 2023-09-25 | $1.81 | $1.82 | $1.67 | $1.72 | $1.72 | 294,940 |
| 2023-09-22 | $1.96 | $1.99 | $1.78 | $1.79 | $1.79 | 376,146 |
| 2023-09-21 | $1.98 | $2.01 | $1.95 | $1.97 | $1.97 | 146,909 |
| 2023-09-20 | $2.02 | $2.05 | $1.98 | $2.00 | $2.00 | 187,107 |
| 2023-09-19 | $1.95 | $2.03 | $1.94 | $2.01 | $2.01 | 307,716 |
| 2023-09-18 | $2.09 | $2.09 | $1.93 | $1.95 | $1.95 | 293,034 |
| 2023-09-15 | $2.09 | $2.11 | $2.03 | $2.08 | $2.08 | 440,272 |
| 2023-09-14 | $2.09 | $2.17 | $2.04 | $2.06 | $2.06 | 473,349 |
| 2023-09-13 | $2.22 | $2.27 | $2.04 | $2.04 | $2.04 | 266,130 |
| 2023-09-12 | $2.37 | $2.43 | $2.20 | $2.21 | $2.21 | 285,641 |
| 2023-09-11 | $2.44 | $2.47 | $2.35 | $2.36 | $2.36 | 118,747 |
| 2023-09-08 | $2.43 | $2.51 | $2.38 | $2.39 | $2.39 | 176,733 |
| 2023-09-07 | $2.61 | $2.61 | $2.43 | $2.44 | $2.44 | 135,412 |
| 2023-09-06 | $2.54 | $2.62 | $2.47 | $2.61 | $2.61 | 215,453 |
| 2023-09-05 | $2.62 | $2.69 | $2.51 | $2.52 | $2.52 | 210,811 |
| 2023-09-01 | $2.50 | $2.63 | $2.49 | $2.62 | $2.62 | 521,029 |
| 2023-08-31 | $2.56 | $2.64 | $2.50 | $2.51 | $2.51 | 104,852 |
| 2023-08-30 | $2.62 | $2.66 | $2.51 | $2.55 | $2.55 | 170,156 |
| 2023-08-29 | $2.51 | $2.63 | $2.51 | $2.63 | $2.63 | 112,176 |
| 2023-08-28 | $2.46 | $2.53 | $2.38 | $2.51 | $2.51 | 91,774 |
| 2023-08-25 | $2.48 | $2.51 | $2.30 | $2.43 | $2.43 | 241,619 |
| 2023-08-24 | $2.55 | $2.57 | $2.45 | $2.47 | $2.47 | 119,231 |
| 2023-08-23 | $2.64 | $2.68 | $2.55 | $2.57 | $2.57 | 148,680 |
| 2023-08-22 | $2.68 | $2.68 | $2.57 | $2.62 | $2.62 | 134,677 |
| 2023-08-21 | $2.56 | $2.68 | $2.49 | $2.66 | $2.66 | 163,956 |
| 2023-08-18 | $2.48 | $2.57 | $2.48 | $2.54 | $2.54 | 89,798 |
| 2023-08-17 | $2.52 | $2.54 | $2.42 | $2.51 | $2.51 | 193,031 |
| 2023-08-16 | $2.74 | $2.74 | $2.53 | $2.55 | $2.55 | 107,171 |
| 2023-08-15 | $2.64 | $2.73 | $2.56 | $2.73 | $2.73 | 171,827 |
| 2023-08-14 | $2.63 | $2.66 | $2.54 | $2.63 | $2.63 | 154,992 |
| 2023-08-11 | $2.67 | $2.73 | $2.65 | $2.67 | $2.67 | 122,663 |
| 2023-08-10 | $2.76 | $2.85 | $2.62 | $2.71 | $2.71 | 111,694 |
| 2023-08-09 | $2.60 | $2.77 | $2.60 | $2.74 | $2.74 | 161,984 |
| 2023-08-08 | $2.66 | $2.67 | $2.57 | $2.61 | $2.61 | 108,190 |
| 2023-08-07 | $2.78 | $2.82 | $2.46 | $2.63 | $2.63 | 334,699 |
| 2023-08-04 | $3.04 | $3.09 | $2.73 | $2.74 | $2.74 | 197,416 |
| 2023-08-03 | $2.91 | $3.02 | $2.84 | $3.00 | $3.00 | 319,760 |
| 2023-08-02 | $2.79 | $3.01 | $2.60 | $2.98 | $2.98 | 475,846 |
| 2023-08-01 | $2.95 | $2.95 | $2.84 | $2.88 | $2.88 | 110,992 |
| 2023-07-31 | $2.92 | $3.03 | $2.88 | $2.99 | $2.99 | 194,445 |
| 2023-07-28 | $2.78 | $2.93 | $2.78 | $2.89 | $2.89 | 423,122 |
| 2023-07-27 | $2.94 | $3.00 | $2.76 | $2.79 | $2.79 | 199,840 |
| 2023-07-26 | $2.79 | $2.94 | $2.78 | $2.91 | $2.91 | 106,368 |
| 2023-07-25 | $2.85 | $2.85 | $2.71 | $2.78 | $2.78 | 134,495 |
| 2023-07-24 | $2.93 | $3.00 | $2.86 | $2.88 | $2.88 | 102,480 |
| 2023-07-21 | $3.03 | $3.03 | $2.89 | $2.93 | $2.93 | 169,952 |
| 2023-07-20 | $3.07 | $3.13 | $2.96 | $2.99 | $2.99 | 147,265 |
| 2023-07-19 | $2.97 | $3.15 | $2.97 | $3.07 | $3.07 | 204,848 |
| 2023-07-18 | $2.93 | $3.12 | $2.91 | $2.97 | $2.97 | 233,028 |
| 2023-07-17 | $2.75 | $2.99 | $2.69 | $2.94 | $2.94 | 416,740 |
| 2023-07-14 | $2.79 | $2.81 | $2.69 | $2.70 | $2.70 | 228,695 |
| 2023-07-13 | $2.95 | $2.96 | $2.78 | $2.80 | $2.80 | 328,389 |
| 2023-07-12 | $3.02 | $3.02 | $2.90 | $2.94 | $2.94 | 532,745 |
| 2023-07-11 | $2.99 | $3.01 | $2.90 | $2.95 | $2.95 | 437,429 |
| 2023-07-10 | $2.80 | $3.01 | $2.80 | $2.98 | $2.98 | 307,002 |
| 2023-07-07 | $2.70 | $2.84 | $2.70 | $2.80 | $2.80 | 243,253 |
| 2023-07-06 | $2.90 | $2.92 | $2.64 | $2.72 | $2.72 | 457,223 |
| 2023-07-05 | $2.93 | $3.05 | $2.91 | $2.92 | $2.92 | 300,305 |
| 2023-07-03 | $3.01 | $3.06 | $2.89 | $2.94 | $2.94 | 106,789 |
| 2023-06-30 | $3.02 | $3.05 | $2.92 | $3.00 | $3.00 | 232,565 |
| 2023-06-29 | $2.89 | $2.98 | $2.83 | $2.95 | $2.95 | 283,280 |
| 2023-06-28 | $3.05 | $3.07 | $2.88 | $2.89 | $2.89 | 377,504 |
| 2023-06-27 | $3.16 | $3.16 | $2.96 | $3.05 | $3.05 | 409,531 |
| 2023-06-26 | $3.45 | $3.45 | $3.00 | $3.17 | $3.17 | 555,730 |
| 2023-06-23 | $3.66 | $3.74 | $3.43 | $3.50 | $3.50 | 6,362,588 |
| 2023-06-22 | $3.85 | $3.93 | $3.69 | $3.72 | $3.72 | 549,301 |
| 2023-06-21 | $3.82 | $3.86 | $3.66 | $3.82 | $3.82 | 343,293 |
| 2023-06-20 | $3.80 | $3.90 | $3.67 | $3.84 | $3.84 | 342,200 |
| 2023-06-16 | $3.80 | $3.99 | $3.71 | $3.78 | $3.78 | 667,410 |
| 2023-06-15 | $3.55 | $3.75 | $3.45 | $3.74 | $3.74 | 967,366 |
| 2023-06-14 | $3.86 | $3.89 | $3.55 | $3.55 | $3.55 | 354,871 |
| 2023-06-13 | $3.79 | $4.00 | $3.74 | $3.79 | $3.79 | 373,580 |
| 2023-06-12 | $3.66 | $3.79 | $3.63 | $3.76 | $3.76 | 245,731 |
| 2023-06-09 | $3.72 | $3.78 | $3.63 | $3.65 | $3.65 | 254,417 |
| 2023-06-08 | $3.65 | $3.76 | $3.63 | $3.70 | $3.70 | 403,932 |
| 2023-06-07 | $3.64 | $3.78 | $3.59 | $3.71 | $3.71 | 534,570 |
| 2023-06-06 | $3.61 | $3.77 | $3.54 | $3.66 | $3.66 | 413,501 |
| 2023-06-05 | $3.47 | $3.68 | $3.47 | $3.57 | $3.57 | 410,105 |
| 2023-06-02 | $3.35 | $3.50 | $3.25 | $3.47 | $3.47 | 402,031 |
| 2023-06-01 | $3.16 | $3.33 | $3.02 | $3.32 | $3.32 | 276,493 |
| 2023-05-31 | $3.01 | $3.19 | $3.01 | $3.15 | $3.15 | 241,575 |
| 2023-05-30 | $3.15 | $3.35 | $3.02 | $3.03 | $3.03 | 479,733 |
| 2023-05-26 | $3.10 | $3.15 | $3.02 | $3.09 | $3.09 | 343,968 |
| 2023-05-25 | $3.23 | $3.24 | $2.84 | $3.00 | $3.00 | 453,267 |
| 2023-05-24 | $3.36 | $3.38 | $3.20 | $3.23 | $3.23 | 343,689 |
| 2023-05-23 | $3.50 | $3.60 | $3.34 | $3.38 | $3.38 | 269,730 |
| 2023-05-22 | $3.38 | $3.50 | $3.37 | $3.50 | $3.50 | 179,632 |
| 2023-05-19 | $3.29 | $3.43 | $3.29 | $3.35 | $3.35 | 194,629 |
| 2023-05-18 | $3.52 | $3.69 | $3.22 | $3.29 | $3.29 | 211,450 |
| 2023-05-17 | $3.58 | $3.61 | $3.40 | $3.51 | $3.51 | 219,855 |
| 2023-05-16 | $3.82 | $3.87 | $3.56 | $3.57 | $3.57 | 174,332 |
| 2023-05-15 | $3.70 | $4.07 | $3.70 | $3.87 | $3.87 | 258,935 |
| 2023-05-12 | $3.49 | $3.88 | $3.38 | $3.67 | $3.67 | 552,303 |
| 2023-05-11 | $3.35 | $3.44 | $3.09 | $3.21 | $3.21 | 390,463 |
| 2023-05-10 | $3.29 | $3.53 | $3.29 | $3.31 | $3.31 | 320,230 |
| 2023-05-09 | $3.24 | $3.35 | $3.17 | $3.25 | $3.25 | 300,915 |
| 2023-05-08 | $3.61 | $3.66 | $3.19 | $3.26 | $3.26 | 382,576 |
| 2023-05-05 | $3.68 | $3.68 | $3.50 | $3.60 | $3.60 | 387,158 |
| 2023-05-04 | $3.76 | $3.88 | $3.60 | $3.64 | $3.64 | 215,276 |
| 2023-05-03 | $3.52 | $3.78 | $3.44 | $3.74 | $3.74 | 328,990 |
| 2023-05-02 | $3.56 | $3.76 | $3.54 | $3.57 | $3.57 | 393,862 |
| 2023-05-01 | $3.40 | $3.59 | $3.39 | $3.57 | $3.57 | 388,380 |
| 2023-04-28 | $3.44 | $3.47 | $3.34 | $3.37 | $3.37 | 416,764 |
| 2023-04-27 | $3.37 | $3.45 | $3.36 | $3.45 | $3.45 | 207,433 |
| 2023-04-26 | $3.43 | $3.45 | $3.35 | $3.38 | $3.38 | 314,012 |
| 2023-04-25 | $3.41 | $3.54 | $3.27 | $3.43 | $3.43 | 356,796 |
| 2023-04-24 | $3.48 | $3.53 | $3.40 | $3.46 | $3.46 | 382,122 |
| 2023-04-21 | $3.49 | $3.58 | $3.31 | $3.47 | $3.47 | 350,872 |
| 2023-04-20 | $3.56 | $3.64 | $3.45 | $3.50 | $3.50 | 420,138 |
| 2023-04-19 | $3.74 | $3.74 | $3.47 | $3.63 | $3.63 | 747,084 |
| 2023-04-18 | $3.85 | $3.85 | $3.62 | $3.78 | $3.78 | 937,735 |
| 2023-04-17 | $3.63 | $3.88 | $3.52 | $3.82 | $3.82 | 700,502 |
| 2023-04-14 | $3.55 | $3.66 | $3.42 | $3.60 | $3.60 | 616,309 |
| 2023-04-13 | $3.31 | $3.63 | $3.31 | $3.57 | $3.57 | 762,199 |
| 2023-04-12 | $3.64 | $3.68 | $3.27 | $3.31 | $3.31 | 1,227,386 |
| 2023-04-11 | $3.47 | $3.63 | $3.36 | $3.60 | $3.60 | 982,052 |
| 2023-04-10 | $3.29 | $3.48 | $3.07 | $3.46 | $3.46 | 918,403 |
| 2023-04-06 | $2.96 | $3.41 | $2.91 | $3.34 | $3.34 | 1,532,242 |
| 2023-04-05 | $2.80 | $3.08 | $2.80 | $3.01 | $3.01 | 859,865 |
| 2023-04-04 | $2.82 | $2.87 | $2.72 | $2.83 | $2.83 | 421,657 |
| 2023-04-03 | $2.74 | $2.87 | $2.65 | $2.83 | $2.83 | 381,346 |
| 2023-03-31 | $2.58 | $2.82 | $2.53 | $2.68 | $2.68 | 1,684,700 |
| 2023-03-30 | $2.56 | $2.79 | $2.44 | $2.46 | $2.46 | 482,465 |
| 2023-03-29 | $2.37 | $2.51 | $2.32 | $2.51 | $2.51 | 551,833 |
| 2023-03-28 | $2.50 | $2.50 | $2.31 | $2.35 | $2.35 | 740,772 |
| 2023-03-27 | $2.37 | $2.64 | $2.36 | $2.49 | $2.49 | 1,025,021 |
| 2023-03-24 | $2.33 | $2.44 | $2.24 | $2.36 | $2.36 | 1,148,366 |
| 2023-03-23 | $2.40 | $2.40 | $2.26 | $2.30 | $2.30 | 350,504 |
| 2023-03-22 | $2.52 | $2.52 | $2.33 | $2.34 | $2.34 | 173,069 |
| 2023-03-21 | $2.50 | $2.52 | $2.46 | $2.50 | $2.50 | 197,921 |
| 2023-03-20 | $2.49 | $2.51 | $2.43 | $2.45 | $2.45 | 143,789 |
| 2023-03-17 | $2.57 | $2.80 | $2.45 | $2.49 | $2.49 | 259,137 |
| 2023-03-16 | $2.55 | $2.69 | $2.48 | $2.57 | $2.57 | 398,343 |
| 2023-03-15 | $2.59 | $2.64 | $2.40 | $2.56 | $2.56 | 234,514 |
| 2023-03-14 | $2.55 | $2.75 | $2.48 | $2.69 | $2.69 | 314,469 |
| 2023-03-13 | $2.42 | $2.91 | $2.37 | $2.46 | $2.46 | 941,967 |
| 2023-03-10 | $2.71 | $2.78 | $2.39 | $2.40 | $2.40 | 858,061 |
| 2023-03-09 | $3.00 | $3.01 | $2.78 | $2.78 | $2.78 | 258,664 |
| 2023-03-08 | $3.21 | $3.21 | $2.86 | $3.02 | $3.02 | 551,775 |
| 2023-03-07 | $3.18 | $3.31 | $3.07 | $3.22 | $3.22 | 385,267 |
| 2023-03-06 | $2.93 | $3.17 | $2.91 | $3.12 | $3.12 | 507,190 |
| 2023-03-03 | $2.86 | $2.97 | $2.76 | $2.97 | $2.97 | 316,983 |
| 2023-03-02 | $2.95 | $3.07 | $2.86 | $2.86 | $2.86 | 359,437 |
| 2023-03-01 | $3.00 | $3.05 | $2.92 | $2.99 | $2.99 | 404,056 |
| 2023-02-28 | $3.00 | $3.12 | $2.97 | $2.98 | $2.98 | 416,290 |
| 2023-02-27 | $2.87 | $3.07 | $2.87 | $2.98 | $2.98 | 488,758 |
| 2023-02-24 | $2.86 | $2.97 | $2.79 | $2.87 | $2.87 | 427,675 |
| 2023-02-23 | $3.15 | $3.22 | $2.89 | $2.89 | $2.89 | 559,204 |
| 2023-02-22 | $3.32 | $3.36 | $3.15 | $3.17 | $3.17 | 251,313 |
| 2023-02-21 | $3.68 | $3.72 | $3.30 | $3.31 | $3.31 | 353,582 |
| 2023-02-17 | $3.58 | $3.76 | $3.42 | $3.72 | $3.72 | 241,778 |
| 2023-02-16 | $3.40 | $3.65 | $3.40 | $3.58 | $3.58 | 284,579 |
| 2023-02-15 | $3.45 | $3.63 | $3.29 | $3.42 | $3.42 | 800,087 |
| 2023-02-14 | $3.61 | $3.67 | $3.40 | $3.45 | $3.45 | 444,437 |
| 2023-02-13 | $3.70 | $3.70 | $3.47 | $3.61 | $3.61 | 395,066 |
| 2023-02-10 | $3.92 | $3.92 | $3.56 | $3.65 | $3.65 | 299,313 |
| 2023-02-09 | $3.85 | $4.00 | $3.81 | $3.95 | $3.95 | 313,412 |
| 2023-02-08 | $4.02 | $4.10 | $3.80 | $3.84 | $3.84 | 291,955 |
| 2023-02-07 | $4.15 | $4.31 | $4.02 | $4.09 | $4.09 | 332,033 |
| 2023-02-06 | $4.26 | $4.38 | $4.14 | $4.14 | $4.14 | 212,183 |
| 2023-02-03 | $4.15 | $4.34 | $4.00 | $4.27 | $4.27 | 285,814 |
| 2023-02-02 | $3.95 | $4.33 | $3.95 | $4.24 | $4.24 | 575,361 |
| 2023-02-01 | $3.77 | $4.13 | $3.75 | $4.00 | $4.00 | 556,851 |
| 2023-01-31 | $3.62 | $3.82 | $3.59 | $3.79 | $3.79 | 467,152 |
| 2023-01-30 | $3.66 | $3.70 | $3.52 | $3.60 | $3.60 | 242,681 |
| 2023-01-27 | $3.68 | $3.77 | $3.62 | $3.68 | $3.68 | 230,898 |
| 2023-01-26 | $3.88 | $3.90 | $3.66 | $3.68 | $3.68 | 311,312 |
| 2023-01-25 | $3.95 | $3.98 | $3.74 | $3.86 | $3.86 | 623,086 |
| 2023-01-24 | $3.62 | $4.14 | $3.58 | $4.08 | $4.08 | 1,651,779 |
| 2023-01-23 | $3.51 | $3.63 | $3.44 | $3.62 | $3.62 | 672,248 |
| 2023-01-20 | $3.22 | $3.52 | $3.22 | $3.48 | $3.48 | 1,384,691 |
| 2023-01-19 | $3.15 | $3.22 | $3.09 | $3.22 | $3.22 | 692,859 |
| 2023-01-18 | $3.33 | $3.42 | $3.08 | $3.18 | $3.18 | 1,142,413 |
| 2023-01-17 | $3.46 | $3.49 | $3.15 | $3.36 | $3.36 | 3,173,097 |
| 2023-01-13 | $3.45 | $3.56 | $3.33 | $3.46 | $3.46 | 1,877,411 |
| 2023-01-12 | $3.70 | $3.75 | $3.30 | $3.40 | $3.40 | 2,786,897 |
| 2023-01-11 | $4.17 | $4.18 | $3.59 | $3.70 | $3.70 | 3,261,457 |
| 2023-01-10 | $5.00 | $5.00 | $3.58 | $4.15 | $4.15 | 6,722,170 |
| 2023-01-09 | $8.05 | $8.10 | $7.66 | $7.72 | $7.72 | 483,972 |
| 2023-01-06 | $8.26 | $8.61 | $8.00 | $8.23 | $8.23 | 544,408 |
| 2023-01-05 | $8.30 | $8.69 | $7.42 | $8.25 | $8.25 | 679,743 |
| 2023-01-04 | $8.13 | $8.44 | $7.94 | $8.07 | $8.07 | 305,640 |
| 2023-01-03 | $8.18 | $8.82 | $7.95 | $8.08 | $8.08 | 465,900 |
| 2022-12-30 | $8.17 | $8.39 | $7.87 | $8.25 | $8.25 | 293,891 |
| 2022-12-29 | $8.13 | $9.00 | $8.13 | $8.35 | $8.35 | 407,723 |
| 2022-12-28 | $7.80 | $8.31 | $7.75 | $8.24 | $8.24 | 210,652 |
| 2022-12-27 | $8.38 | $8.73 | $7.76 | $7.80 | $7.80 | 356,241 |
| 2022-12-23 | $8.31 | $8.47 | $7.85 | $8.32 | $8.32 | 297,281 |
| 2022-12-22 | $8.32 | $8.43 | $8.07 | $8.30 | $8.30 | 326,594 |
| 2022-12-21 | $8.46 | $8.53 | $8.08 | $8.26 | $8.26 | 271,170 |
| 2022-12-20 | $8.28 | $8.53 | $8.16 | $8.34 | $8.34 | 703,023 |
| 2022-12-19 | $8.85 | $8.85 | $8.01 | $8.12 | $8.12 | 368,938 |
| 2022-12-16 | $8.80 | $9.23 | $8.66 | $8.80 | $8.80 | 936,835 |
| 2022-12-15 | $9.03 | $9.17 | $8.83 | $8.97 | $8.97 | 258,358 |
| 2022-12-14 | $8.98 | $9.19 | $8.89 | $9.14 | $9.14 | 259,440 |
| 2022-12-13 | $9.69 | $9.87 | $8.73 | $9.00 | $9.00 | 259,920 |
| 2022-12-12 | $9.52 | $9.56 | $9.18 | $9.22 | $9.22 | 348,234 |
| 2022-12-09 | $9.77 | $9.82 | $9.37 | $9.51 | $9.51 | 225,425 |
| 2022-12-08 | $9.84 | $9.97 | $9.32 | $9.80 | $9.80 | 174,365 |
| 2022-12-07 | $9.83 | $10.38 | $9.73 | $9.75 | $9.75 | 211,962 |
| 2022-12-06 | $10.43 | $10.60 | $9.85 | $9.87 | $9.87 | 337,385 |
| 2022-12-05 | $10.56 | $10.83 | $10.17 | $10.52 | $10.52 | 246,926 |
| 2022-12-02 | $10.45 | $10.77 | $10.09 | $10.52 | $10.52 | 342,640 |
| 2022-12-01 | $10.89 | $11.73 | $10.65 | $10.78 | $10.78 | 376,950 |
| 2022-11-30 | $10.50 | $11.50 | $10.49 | $11.01 | $11.01 | 488,436 |
| 2022-11-29 | $9.89 | $10.50 | $9.74 | $10.41 | $10.41 | 455,272 |
| 2022-11-28 | $9.80 | $10.16 | $9.53 | $9.85 | $9.85 | 356,677 |
| 2022-11-25 | $9.68 | $10.35 | $9.58 | $9.93 | $9.93 | 189,724 |
| 2022-11-23 | $8.85 | $9.65 | $8.85 | $9.51 | $9.51 | 393,193 |
| 2022-11-22 | $8.23 | $8.86 | $8.08 | $8.80 | $8.80 | 312,978 |
| 2022-11-21 | $8.37 | $8.84 | $8.15 | $8.23 | $8.23 | 259,721 |
| 2022-11-18 | $8.90 | $8.90 | $8.38 | $8.46 | $8.46 | 220,432 |
| 2022-11-17 | $8.74 | $9.15 | $8.62 | $8.72 | $8.72 | 220,196 |
| 2022-11-16 | $8.73 | $9.00 | $8.28 | $8.93 | $8.93 | 309,830 |
| 2022-11-15 | $9.65 | $9.82 | $8.34 | $8.80 | $8.80 | 584,850 |
| 2022-11-14 | $8.93 | $10.18 | $8.87 | $9.51 | $9.51 | 586,396 |
| 2022-11-11 | $8.09 | $9.13 | $7.94 | $8.98 | $8.98 | 472,618 |
| 2022-11-10 | $8.20 | $8.36 | $7.90 | $8.14 | $8.14 | 953,694 |
| 2022-11-09 | $7.82 | $8.06 | $7.76 | $7.91 | $7.91 | 488,958 |
| 2022-11-08 | $8.07 | $8.20 | $7.76 | $7.92 | $7.92 | 575,615 |
| 2022-11-07 | $7.40 | $8.43 | $7.29 | $8.07 | $8.07 | 1,771,621 |
| 2022-11-04 | $8.07 | $8.96 | $6.66 | $7.55 | $7.55 | 10,439,862 |
| 2022-11-03 | $6.40 | $6.70 | $6.20 | $6.36 | $6.36 | 578,940 |
| 2022-11-02 | $7.20 | $7.22 | $6.40 | $6.45 | $6.45 | 535,495 |
| 2022-11-01 | $7.01 | $7.30 | $6.91 | $7.19 | $7.19 | 459,261 |
| 2022-10-31 | $6.92 | $7.02 | $6.60 | $6.89 | $6.89 | 292,270 |
| 2022-10-28 | $6.65 | $6.98 | $6.65 | $6.91 | $6.91 | 318,042 |
| 2022-10-27 | $6.81 | $6.91 | $6.57 | $6.61 | $6.61 | 481,433 |
| 2022-10-26 | $6.86 | $6.94 | $6.57 | $6.73 | $6.73 | 582,996 |
| 2022-10-25 | $6.61 | $6.95 | $6.61 | $6.87 | $6.87 | 248,967 |
| 2022-10-24 | $6.84 | $6.84 | $6.31 | $6.56 | $6.56 | 286,526 |
| 2022-10-21 | $6.65 | $6.84 | $6.39 | $6.80 | $6.80 | 186,133 |
| 2022-10-20 | $6.33 | $6.87 | $6.33 | $6.68 | $6.68 | 1,132,540 |
| 2022-10-19 | $6.91 | $7.04 | $6.17 | $6.29 | $6.29 | 335,807 |
| 2022-10-18 | $7.11 | $7.22 | $6.87 | $6.97 | $6.97 | 266,098 |
| 2022-10-17 | $6.99 | $7.09 | $6.87 | $6.90 | $6.90 | 333,135 |
| 2022-10-14 | $7.51 | $7.56 | $6.80 | $6.89 | $6.89 | 219,194 |
| 2022-10-13 | $7.24 | $7.58 | $7.19 | $7.47 | $7.47 | 150,929 |
| 2022-10-12 | $7.51 | $7.70 | $7.40 | $7.56 | $7.56 | 129,580 |
| 2022-10-11 | $7.72 | $7.89 | $7.11 | $7.53 | $7.53 | 215,380 |
| 2022-10-10 | $7.96 | $8.01 | $7.63 | $7.63 | $7.63 | 144,603 |
| 2022-10-07 | $8.22 | $8.62 | $8.13 | $8.23 | $8.23 | 124,662 |
| 2022-10-06 | $7.97 | $8.46 | $7.97 | $8.31 | $8.31 | 430,539 |
| 2022-10-05 | $7.98 | $8.12 | $7.70 | $8.01 | $8.01 | 272,629 |
| 2022-10-04 | $8.39 | $8.77 | $8.12 | $8.22 | $8.22 | 246,655 |
| 2022-10-03 | $7.71 | $8.11 | $7.44 | $8.08 | $8.08 | 215,862 |
| 2022-09-30 | $7.54 | $8.08 | $7.54 | $7.70 | $7.70 | 249,996 |
| 2022-09-29 | $7.93 | $8.01 | $7.17 | $7.49 | $7.49 | 197,410 |
| 2022-09-28 | $7.88 | $8.40 | $7.88 | $7.98 | $7.98 | 235,054 |
| 2022-09-27 | $7.36 | $7.95 | $7.35 | $7.89 | $7.89 | 349,029 |
| 2022-09-26 | $7.99 | $8.12 | $6.97 | $7.31 | $7.31 | 375,074 |
| 2022-09-23 | $8.50 | $8.50 | $7.84 | $8.01 | $8.01 | 757,240 |
| 2022-09-22 | $8.58 | $9.01 | $8.19 | $8.50 | $8.50 | 417,607 |
| 2022-09-21 | $8.37 | $8.96 | $8.14 | $8.68 | $8.68 | 471,928 |
| 2022-09-20 | $8.22 | $8.52 | $8.10 | $8.39 | $8.39 | 1,174,720 |
| 2022-09-19 | $8.44 | $8.44 | $8.01 | $8.33 | $8.33 | 219,872 |
| 2022-09-16 | $8.55 | $8.91 | $7.99 | $8.38 | $8.38 | 786,225 |
| 2022-09-15 | $9.19 | $9.32 | $8.28 | $8.55 | $8.55 | 320,996 |
| 2022-09-14 | $8.08 | $9.16 | $7.71 | $8.96 | $8.96 | 708,480 |
| 2022-09-13 | $8.20 | $8.46 | $7.91 | $8.27 | $8.27 | 222,034 |
| 2022-09-12 | $8.90 | $9.11 | $8.05 | $8.22 | $8.22 | 464,831 |
| 2022-09-09 | $9.14 | $9.16 | $8.67 | $8.85 | $8.85 | 188,310 |
| 2022-09-08 | $8.65 | $9.62 | $8.35 | $9.06 | $9.06 | 257,849 |
| 2022-09-07 | $8.16 | $8.73 | $7.90 | $8.59 | $8.59 | 529,538 |
| 2022-09-06 | $7.89 | $8.75 | $7.63 | $8.17 | $8.17 | 399,195 |
| 2022-09-02 | $8.53 | $8.58 | $7.90 | $7.97 | $7.97 | 215,235 |
| 2022-09-01 | $8.71 | $8.71 | $7.51 | $8.40 | $8.40 | 373,208 |
| 2022-08-31 | $8.24 | $8.73 | $8.20 | $8.71 | $8.71 | 190,126 |
| 2022-08-30 | $8.96 | $9.02 | $8.16 | $8.22 | $8.22 | 183,130 |
| 2022-08-29 | $8.70 | $9.02 | $8.54 | $8.66 | $8.66 | 279,376 |
| 2022-08-26 | $9.18 | $9.34 | $8.80 | $9.08 | $9.08 | 235,800 |
| 2022-08-25 | $9.14 | $9.55 | $8.93 | $9.25 | $9.25 | 317,850 |
| 2022-08-24 | $8.54 | $9.26 | $8.44 | $9.15 | $9.15 | 376,048 |
| 2022-08-23 | $8.98 | $9.19 | $8.19 | $8.78 | $8.78 | 422,133 |
| 2022-08-22 | $9.45 | $9.47 | $8.16 | $8.98 | $8.98 | 1,076,708 |
| 2022-08-19 | $9.95 | $10.13 | $9.36 | $9.40 | $9.40 | 363,593 |
| 2022-08-18 | $10.03 | $10.79 | $9.16 | $10.17 | $10.17 | 938,457 |
| 2022-08-17 | $11.99 | $12.14 | $9.66 | $10.19 | $10.19 | 2,031,663 |
| 2022-08-16 | $8.25 | $12.15 | $7.97 | $11.87 | $11.87 | 6,966,256 |
| 2022-08-15 | $7.04 | $8.43 | $6.92 | $8.00 | $8.00 | 1,670,690 |
| 2022-08-12 | $7.55 | $8.00 | $6.90 | $6.99 | $6.99 | 1,757,642 |
| 2022-08-11 | $6.87 | $9.15 | $6.72 | $7.95 | $7.95 | 8,840,448 |
| 2022-08-10 | $4.06 | $7.37 | $4.05 | $6.61 | $6.61 | 19,216,653 |
| 2022-08-09 | $3.70 | $3.72 | $3.31 | $3.61 | $3.61 | 185,143 |
| 2022-08-08 | $3.97 | $4.13 | $3.59 | $3.74 | $3.74 | 266,753 |
| 2022-08-05 | $3.70 | $3.97 | $3.66 | $3.94 | $3.94 | 236,188 |
| 2022-08-04 | $3.66 | $3.98 | $3.63 | $3.81 | $3.81 | 181,284 |
| 2022-08-03 | $3.49 | $3.79 | $3.49 | $3.64 | $3.64 | 112,580 |
| 2022-08-02 | $3.22 | $3.53 | $3.22 | $3.44 | $3.44 | 134,171 |
| 2022-08-01 | $3.37 | $3.46 | $3.20 | $3.27 | $3.27 | 104,415 |
| 2022-07-29 | $3.53 | $3.53 | $3.16 | $3.40 | $3.40 | 293,523 |
| 2022-07-28 | $3.73 | $3.74 | $3.57 | $3.58 | $3.58 | 117,831 |
| 2022-07-27 | $3.78 | $3.83 | $3.56 | $3.71 | $3.71 | 163,453 |
| 2022-07-26 | $3.66 | $3.84 | $3.56 | $3.60 | $3.60 | 148,205 |
| 2022-07-25 | $3.83 | $3.87 | $3.60 | $3.72 | $3.72 | 326,165 |
| 2022-07-22 | $4.35 | $4.35 | $3.78 | $3.80 | $3.80 | 182,045 |
| 2022-07-21 | $4.41 | $4.52 | $4.17 | $4.33 | $4.33 | 574,078 |
| 2022-07-20 | $4.33 | $4.57 | $4.29 | $4.39 | $4.39 | 1,324,141 |
| 2022-07-19 | $4.29 | $4.44 | $4.18 | $4.37 | $4.37 | 689,785 |
| 2022-07-18 | $4.22 | $4.49 | $4.18 | $4.26 | $4.26 | 373,902 |
| 2022-07-15 | $4.28 | $4.30 | $4.06 | $4.21 | $4.21 | 183,165 |
| 2022-07-14 | $4.14 | $4.30 | $4.03 | $4.25 | $4.25 | 205,928 |
| 2022-07-13 | $3.89 | $4.33 | $3.87 | $4.22 | $4.22 | 1,045,894 |
| 2022-07-12 | $3.86 | $4.09 | $3.82 | $4.00 | $4.00 | 1,471,530 |
| 2022-07-11 | $4.02 | $4.08 | $3.76 | $3.89 | $3.89 | 318,985 |
| 2022-07-08 | $3.97 | $4.09 | $3.80 | $3.97 | $3.97 | 339,815 |
| 2022-07-07 | $3.72 | $4.08 | $3.62 | $4.05 | $4.05 | 1,117,019 |
| 2022-07-06 | $3.46 | $4.04 | $3.43 | $3.64 | $3.64 | 920,136 |
| 2022-07-05 | $2.85 | $3.58 | $2.81 | $3.52 | $3.52 | 646,482 |
| 2022-07-01 | $2.85 | $3.01 | $2.79 | $2.94 | $2.94 | 426,686 |
| 2022-06-30 | $2.88 | $3.00 | $2.82 | $2.85 | $2.85 | 537,555 |
| 2022-06-29 | $2.93 | $3.06 | $2.84 | $3.01 | $3.01 | 387,940 |
| 2022-06-28 | $3.01 | $3.08 | $2.88 | $2.97 | $2.97 | 599,018 |
| 2022-06-27 | $3.58 | $3.58 | $2.96 | $3.06 | $3.06 | 696,490 |
| 2022-06-24 | $3.15 | $3.62 | $3.04 | $3.55 | $3.55 | 2,982,876 |
| 2022-06-23 | $2.93 | $3.02 | $2.82 | $3.00 | $3.00 | 335,637 |
| 2022-06-22 | $2.70 | $3.02 | $2.70 | $2.94 | $2.94 | 355,774 |
| 2022-06-21 | $2.73 | $2.95 | $2.65 | $2.75 | $2.75 | 281,918 |
| 2022-06-17 | $2.51 | $2.75 | $2.36 | $2.61 | $2.61 | 541,939 |
| 2022-06-16 | $2.61 | $2.62 | $2.44 | $2.48 | $2.48 | 766,977 |
| 2022-06-15 | $2.77 | $2.81 | $2.61 | $2.65 | $2.65 | 311,882 |
| 2022-06-14 | $2.75 | $2.75 | $2.59 | $2.68 | $2.68 | 489,698 |
| 2022-06-13 | $2.88 | $2.88 | $2.57 | $2.67 | $2.67 | 312,644 |
| 2022-06-10 | $3.22 | $3.28 | $2.86 | $2.95 | $2.95 | 382,907 |
| 2022-06-09 | $3.00 | $3.10 | $2.92 | $3.03 | $3.03 | 225,057 |
| 2022-06-08 | $3.05 | $3.11 | $2.98 | $3.04 | $3.04 | 261,433 |
| 2022-06-07 | $2.68 | $3.10 | $2.62 | $3.08 | $3.08 | 398,700 |
| 2022-06-06 | $2.75 | $2.82 | $2.64 | $2.68 | $2.68 | 490,856 |
| 2022-06-03 | $2.37 | $2.77 | $2.32 | $2.75 | $2.75 | 426,008 |
| 2022-06-02 | $2.31 | $2.48 | $2.28 | $2.42 | $2.42 | 246,290 |
| 2022-06-01 | $2.47 | $2.51 | $2.30 | $2.33 | $2.33 | 209,122 |
| 2022-05-31 | $2.39 | $2.55 | $2.38 | $2.41 | $2.41 | 771,303 |
| 2022-05-27 | $2.29 | $2.47 | $2.22 | $2.44 | $2.44 | 220,199 |
| 2022-05-26 | $2.18 | $2.39 | $2.16 | $2.31 | $2.31 | 336,418 |
| 2022-05-25 | $2.17 | $2.29 | $2.11 | $2.20 | $2.20 | 967,107 |
| 2022-05-24 | $2.16 | $2.22 | $2.08 | $2.13 | $2.13 | 546,634 |
| 2022-05-23 | $2.32 | $2.32 | $2.19 | $2.21 | $2.21 | 268,527 |
| 2022-05-20 | $2.31 | $2.36 | $2.16 | $2.31 | $2.31 | 321,565 |
| 2022-05-19 | $2.29 | $2.37 | $2.17 | $2.27 | $2.27 | 585,162 |
| 2022-05-18 | $2.30 | $2.34 | $2.21 | $2.30 | $2.30 | 426,525 |
| 2022-05-17 | $2.41 | $2.44 | $2.33 | $2.39 | $2.39 | 256,876 |
| 2022-05-16 | $2.34 | $2.37 | $2.21 | $2.30 | $2.30 | 421,745 |
| 2022-05-13 | $2.42 | $2.47 | $2.29 | $2.30 | $2.30 | 550,078 |
| 2022-05-12 | $2.25 | $2.39 | $2.09 | $2.39 | $2.39 | 925,546 |
| 2022-05-11 | $2.30 | $2.43 | $2.16 | $2.17 | $2.17 | 900,927 |
| 2022-05-10 | $2.29 | $2.43 | $2.10 | $2.36 | $2.36 | 1,345,796 |
| 2022-05-09 | $2.05 | $2.22 | $2.01 | $2.15 | $2.15 | 997,963 |
| 2022-05-06 | $2.35 | $2.45 | $2.14 | $2.18 | $2.18 | 1,555,971 |
| 2022-05-05 | $3.36 | $3.44 | $2.33 | $2.40 | $2.40 | 2,607,003 |
| 2022-05-04 | $3.83 | $4.09 | $3.63 | $4.08 | $4.08 | 398,189 |
| 2022-05-03 | $3.67 | $3.84 | $3.63 | $3.83 | $3.83 | 528,033 |
| 2022-05-02 | $3.53 | $3.72 | $3.43 | $3.68 | $3.68 | 501,194 |
| 2022-04-29 | $3.66 | $3.92 | $3.48 | $3.48 | $3.48 | 293,278 |
| 2022-04-28 | $3.52 | $3.84 | $3.48 | $3.72 | $3.72 | 566,151 |
| 2022-04-27 | $3.46 | $3.60 | $3.40 | $3.52 | $3.52 | 731,006 |
| 2022-04-26 | $3.67 | $3.75 | $3.42 | $3.43 | $3.43 | 357,602 |
| 2022-04-25 | $3.67 | $3.82 | $3.65 | $3.69 | $3.69 | 353,605 |
| 2022-04-22 | $3.79 | $3.89 | $3.68 | $3.68 | $3.68 | 312,891 |
| 2022-04-21 | $4.01 | $4.02 | $3.75 | $3.79 | $3.79 | 532,531 |
| 2022-04-20 | $3.99 | $4.16 | $3.95 | $3.98 | $3.98 | 360,641 |
| 2022-04-19 | $3.92 | $4.20 | $3.82 | $4.07 | $4.07 | 384,698 |
| 2022-04-18 | $3.98 | $4.01 | $3.78 | $3.85 | $3.85 | 542,946 |
| 2022-04-14 | $4.19 | $4.23 | $3.99 | $4.00 | $4.00 | 533,206 |
| 2022-04-13 | $4.32 | $4.43 | $3.99 | $4.23 | $4.23 | 1,873,634 |
| 2022-04-12 | $4.67 | $4.78 | $4.38 | $4.44 | $4.44 | 696,515 |
| 2022-04-11 | $4.70 | $4.73 | $4.32 | $4.58 | $4.58 | 671,497 |
| 2022-04-08 | $4.90 | $4.98 | $4.65 | $4.71 | $4.71 | 766,573 |
| 2022-04-07 | $5.13 | $5.17 | $4.85 | $4.91 | $4.91 | 643,425 |
| 2022-04-06 | $5.28 | $5.32 | $5.02 | $5.19 | $5.19 | 398,297 |
| 2022-04-05 | $5.35 | $5.63 | $5.31 | $5.35 | $5.35 | 532,945 |
| 2022-04-04 | $5.08 | $5.42 | $5.06 | $5.38 | $5.38 | 488,306 |
| 2022-04-01 | $5.08 | $5.12 | $4.77 | $5.03 | $5.03 | 1,011,777 |
| 2022-03-31 | $4.57 | $5.45 | $4.44 | $5.00 | $5.00 | 4,115,851 |
| 2022-03-30 | $4.47 | $4.87 | $4.47 | $4.59 | $4.59 | 435,389 |
| 2022-03-29 | $4.49 | $4.76 | $4.41 | $4.70 | $4.70 | 954,434 |
| 2022-03-28 | $4.48 | $4.60 | $4.22 | $4.38 | $4.38 | 800,784 |
| 2022-03-25 | $5.03 | $5.03 | $4.46 | $4.47 | $4.47 | 826,294 |
| 2022-03-24 | $5.17 | $5.27 | $4.93 | $4.98 | $4.98 | 420,057 |
| 2022-03-23 | $5.76 | $5.80 | $5.16 | $5.16 | $5.16 | 396,663 |
| 2022-03-22 | $5.45 | $5.84 | $5.37 | $5.76 | $5.76 | 877,447 |
| 2022-03-21 | $6.01 | $6.12 | $5.41 | $5.46 | $5.46 | 815,676 |
| 2022-03-18 | $5.57 | $6.05 | $5.56 | $5.77 | $5.77 | 2,527,048 |
| 2022-03-17 | $5.57 | $5.75 | $5.40 | $5.62 | $5.62 | 798,264 |
| 2022-03-16 | $5.22 | $5.71 | $4.98 | $5.64 | $5.64 | 1,376,086 |
| 2022-03-15 | $4.91 | $5.09 | $4.77 | $5.02 | $5.02 | 535,243 |
| 2022-03-14 | $5.14 | $5.31 | $4.80 | $4.90 | $4.90 | 979,387 |
| 2022-03-11 | $5.67 | $5.67 | $5.09 | $5.18 | $5.18 | 633,945 |
| 2022-03-10 | $5.76 | $6.09 | $5.45 | $5.55 | $5.55 | 484,035 |
| 2022-03-09 | $5.69 | $5.98 | $5.61 | $5.95 | $5.95 | 699,592 |
| 2022-03-08 | $5.49 | $5.66 | $5.13 | $5.42 | $5.42 | 452,985 |
| 2022-03-07 | $5.47 | $5.61 | $5.25 | $5.42 | $5.42 | 510,984 |
| 2022-03-04 | $6.15 | $6.19 | $5.48 | $5.50 | $5.50 | 471,617 |
| 2022-03-03 | $6.55 | $6.64 | $6.05 | $6.10 | $6.10 | 660,090 |
| 2022-03-02 | $6.53 | $6.71 | $6.42 | $6.60 | $6.60 | 561,343 |
| 2022-03-01 | $6.32 | $6.69 | $6.32 | $6.45 | $6.45 | 399,285 |
| 2022-02-28 | $6.74 | $6.77 | $6.34 | $6.48 | $6.48 | 608,854 |
| 2022-02-25 | $6.74 | $6.81 | $6.35 | $6.64 | $6.64 | 439,419 |
| 2022-02-24 | $6.12 | $6.65 | $6.09 | $6.63 | $6.63 | 477,202 |
| 2022-02-23 | $6.76 | $6.83 | $6.30 | $6.34 | $6.34 | 436,556 |
| 2022-02-22 | $6.62 | $6.93 | $6.50 | $6.66 | $6.66 | 520,793 |
| 2022-02-18 | $6.56 | $7.04 | $6.55 | $6.75 | $6.75 | 571,733 |
| 2022-02-17 | $6.70 | $7.07 | $6.50 | $6.61 | $6.61 | 474,722 |
| 2022-02-16 | $7.08 | $7.08 | $6.66 | $7.00 | $7.00 | 517,017 |
| 2022-02-15 | $6.94 | $7.21 | $6.92 | $7.01 | $7.01 | 585,663 |
| 2022-02-14 | $7.08 | $7.33 | $6.82 | $6.86 | $6.86 | 606,690 |
| 2022-02-11 | $7.34 | $7.71 | $7.08 | $7.18 | $7.18 | 501,851 |
| 2022-02-10 | $7.62 | $8.16 | $7.17 | $7.26 | $7.26 | 874,878 |
| 2022-02-09 | $7.83 | $8.12 | $7.78 | $7.90 | $7.90 | 669,024 |
| 2022-02-08 | $8.22 | $8.35 | $7.47 | $7.73 | $7.73 | 553,048 |
| 2022-02-07 | $8.13 | $8.68 | $7.98 | $8.27 | $8.27 | 516,356 |
| 2022-02-04 | $8.15 | $8.47 | $7.69 | $8.23 | $8.23 | 647,874 |
| 2022-02-03 | $8.34 | $8.76 | $8.03 | $8.03 | $8.03 | 763,778 |
| 2022-02-02 | $9.60 | $9.76 | $8.44 | $8.46 | $8.46 | 685,387 |
| 2022-02-01 | $9.58 | $9.93 | $8.89 | $9.49 | $9.49 | 749,616 |
| 2022-01-31 | $9.19 | $9.58 | $8.91 | $9.56 | $9.56 | 558,376 |
| 2022-01-28 | $8.76 | $9.20 | $8.38 | $9.03 | $9.03 | 588,652 |
| 2022-01-27 | $9.29 | $9.65 | $8.75 | $8.83 | $8.83 | 530,817 |
| 2022-01-26 | $10.43 | $10.61 | $9.19 | $9.28 | $9.28 | 399,667 |
| 2022-01-25 | $9.72 | $10.50 | $9.09 | $10.09 | $10.09 | 726,364 |
| 2022-01-24 | $9.75 | $10.18 | $9.34 | $10.11 | $10.11 | 786,156 |
| 2022-01-21 | $10.00 | $10.48 | $9.83 | $10.07 | $10.07 | 713,467 |
| 2022-01-20 | $10.84 | $11.29 | $10.04 | $10.09 | $10.09 | 696,913 |
| 2022-01-19 | $11.29 | $11.84 | $10.79 | $10.82 | $10.82 | 613,775 |
| 2022-01-18 | $12.25 | $12.40 | $11.04 | $11.04 | $11.04 | 607,089 |
| 2022-01-14 | $12.62 | $13.08 | $11.96 | $12.63 | $12.63 | 792,724 |
| 2022-01-13 | $14.09 | $14.62 | $12.75 | $12.82 | $12.82 | 922,981 |
| 2022-01-12 | $14.64 | $14.98 | $13.82 | $13.92 | $13.92 | 612,739 |
| 2022-01-11 | $15.69 | $16.27 | $13.79 | $14.65 | $14.65 | 1,059,509 |
| 2022-01-10 | $15.98 | $16.49 | $14.90 | $15.77 | $15.77 | 259,648 |
| 2022-01-07 | $16.14 | $16.61 | $15.43 | $16.12 | $16.12 | 338,108 |
| 2022-01-06 | $17.10 | $17.46 | $15.78 | $16.11 | $16.11 | 369,934 |
| 2022-01-05 | $18.07 | $18.32 | $17.43 | $17.57 | $17.57 | 395,061 |
| 2022-01-04 | $18.79 | $19.29 | $18.13 | $18.23 | $18.23 | 701,297 |
| 2022-01-03 | $20.49 | $20.49 | $18.22 | $18.78 | $18.78 | 312,353 |
| 2021-12-31 | $20.13 | $20.46 | $19.34 | $19.63 | $19.63 | 336,681 |
| 2021-12-30 | $18.80 | $20.55 | $18.80 | $20.25 | $20.25 | 889,250 |
| 2021-12-29 | $19.33 | $19.67 | $18.80 | $19.00 | $19.00 | 241,786 |
| 2021-12-28 | $19.75 | $20.18 | $19.10 | $19.46 | $19.46 | 249,872 |
| 2021-12-27 | $20.06 | $20.27 | $19.21 | $19.28 | $19.28 | 241,389 |
| 2021-12-23 | $19.57 | $20.37 | $18.83 | $20.06 | $20.06 | 315,946 |
| 2021-12-22 | $19.88 | $19.92 | $19.23 | $19.50 | $19.50 | 223,827 |
| 2021-12-21 | $19.95 | $20.28 | $19.34 | $19.97 | $19.97 | 269,655 |
| 2021-12-20 | $20.36 | $21.68 | $18.72 | $19.80 | $19.80 | 289,221 |
| 2021-12-17 | $19.54 | $20.73 | $18.83 | $19.92 | $19.92 | 872,573 |
| 2021-12-16 | $21.34 | $21.37 | $19.20 | $19.57 | $19.57 | 213,693 |
| 2021-12-15 | $20.74 | $21.16 | $18.88 | $21.07 | $21.07 | 352,301 |
| 2021-12-14 | $21.40 | $21.77 | $20.31 | $20.76 | $20.76 | 154,639 |
| 2021-12-13 | $21.17 | $22.99 | $21.17 | $21.81 | $21.81 | 141,765 |
| 2021-12-10 | $21.63 | $22.14 | $20.75 | $21.10 | $21.10 | 160,006 |
| 2021-12-09 | $23.41 | $23.93 | $21.28 | $21.32 | $21.32 | 157,279 |
| 2021-12-08 | $23.45 | $23.82 | $22.30 | $23.41 | $23.41 | 520,498 |
| 2021-12-07 | $23.17 | $24.65 | $22.85 | $23.64 | $23.64 | 166,431 |
| 2021-12-06 | $22.74 | $23.37 | $22.18 | $22.47 | $22.47 | 131,911 |
| 2021-12-03 | $23.03 | $23.40 | $21.55 | $22.50 | $22.50 | 821,483 |
| 2021-12-02 | $21.93 | $23.21 | $21.38 | $22.99 | $22.99 | 332,998 |
| 2021-12-01 | $24.99 | $25.38 | $21.75 | $21.80 | $21.80 | 305,692 |
| 2021-11-30 | $23.67 | $25.43 | $23.33 | $25.25 | $25.25 | 242,394 |
| 2021-11-29 | $24.89 | $25.12 | $23.25 | $23.82 | $23.82 | 251,232 |
| 2021-11-26 | $25.17 | $26.05 | $24.28 | $24.61 | $24.61 | 92,366 |
| 2021-11-24 | $24.27 | $26.20 | $23.41 | $25.70 | $25.70 | 192,287 |
| 2021-11-23 | $25.62 | $25.80 | $23.82 | $25.32 | $25.32 | 255,272 |
| 2021-11-22 | $27.50 | $27.91 | $25.75 | $25.82 | $25.82 | 271,910 |
| 2021-11-19 | $27.35 | $28.20 | $26.39 | $27.37 | $27.37 | 249,878 |
| 2021-11-18 | $28.36 | $29.37 | $27.20 | $27.40 | $27.40 | 202,669 |
| 2021-11-17 | $27.62 | $29.09 | $27.55 | $28.28 | $28.28 | 188,247 |
| 2021-11-16 | $27.76 | $28.22 | $26.95 | $27.82 | $27.82 | 206,835 |
| 2021-11-15 | $28.31 | $28.36 | $26.66 | $27.18 | $27.18 | 97,172 |
| 2021-11-12 | $28.00 | $28.82 | $27.66 | $27.90 | $27.90 | 147,554 |
| 2021-11-11 | $28.92 | $29.60 | $27.95 | $28.00 | $28.00 | 147,822 |
| 2021-11-10 | $28.91 | $29.69 | $28.65 | $28.75 | $28.75 | 132,374 |
| 2021-11-09 | $29.97 | $30.73 | $28.69 | $29.01 | $29.01 | 89,412 |
| 2021-11-08 | $30.90 | $31.03 | $29.67 | $29.80 | $29.80 | 96,066 |
| 2021-11-05 | $30.43 | $30.90 | $29.96 | $30.78 | $30.78 | 104,889 |
| 2021-11-04 | $30.94 | $31.26 | $30.16 | $30.28 | $30.28 | 203,126 |
| 2021-11-03 | $30.13 | $31.00 | $29.87 | $30.95 | $30.95 | 156,263 |
| 2021-11-02 | $28.92 | $30.00 | $28.72 | $29.95 | $29.95 | 132,599 |
| 2021-11-01 | $29.24 | $29.64 | $28.10 | $28.78 | $28.78 | 223,616 |
| 2021-10-29 | $28.88 | $29.63 | $28.69 | $29.23 | $29.23 | 93,125 |
| 2021-10-28 | $28.98 | $29.67 | $27.87 | $28.96 | $28.96 | 180,732 |
| 2021-10-27 | $28.90 | $29.49 | $28.53 | $28.91 | $28.91 | 76,483 |
| 2021-10-26 | $28.53 | $29.16 | $28.12 | $28.92 | $28.92 | 187,664 |
| 2021-10-25 | $28.48 | $29.46 | $27.02 | $28.38 | $28.38 | 184,368 |
| 2021-10-22 | $28.54 | $29.14 | $27.97 | $28.53 | $28.53 | 85,263 |
| 2021-10-21 | $28.39 | $29.49 | $28.27 | $28.69 | $28.69 | 88,620 |
| 2021-10-20 | $27.29 | $29.06 | $27.29 | $28.41 | $28.41 | 125,284 |
| 2021-10-19 | $27.01 | $28.12 | $27.01 | $27.20 | $27.20 | 186,732 |
| 2021-10-18 | $28.07 | $28.44 | $27.50 | $27.73 | $27.73 | 118,673 |
| 2021-10-15 | $29.36 | $29.40 | $28.00 | $28.35 | $28.35 | 156,962 |
| 2021-10-14 | $27.57 | $28.94 | $27.31 | $28.47 | $28.47 | 144,048 |
| 2021-10-13 | $26.58 | $27.86 | $26.40 | $27.46 | $27.46 | 141,321 |
| 2021-10-12 | $26.45 | $26.51 | $25.62 | $26.47 | $26.47 | 153,057 |
| 2021-10-11 | $26.80 | $27.35 | $26.18 | $26.34 | $26.34 | 78,095 |
| 2021-10-08 | $27.88 | $28.36 | $25.82 | $26.83 | $26.83 | 84,097 |
| 2021-10-07 | $28.53 | $28.99 | $27.90 | $28.02 | $28.02 | 101,275 |
| 2021-10-06 | $29.40 | $30.65 | $27.93 | $28.23 | $28.23 | 123,132 |
| 2021-10-05 | $29.34 | $30.43 | $29.34 | $29.82 | $29.82 | 107,908 |
| 2021-10-04 | $30.54 | $30.80 | $29.04 | $29.38 | $29.38 | 174,678 |
| 2021-10-01 | $29.61 | $31.65 | $28.37 | $30.89 | $30.89 | 261,565 |
| 2021-09-30 | $31.06 | $31.66 | $28.02 | $29.44 | $29.44 | 307,666 |
| 2021-09-29 | $31.48 | $32.76 | $30.69 | $30.99 | $30.99 | 328,024 |
| 2021-09-28 | $31.60 | $32.05 | $31.12 | $31.23 | $31.23 | 144,401 |
| 2021-09-27 | $30.60 | $32.37 | $30.60 | $31.80 | $31.80 | 165,321 |
| 2021-09-24 | $30.84 | $31.28 | $30.21 | $30.51 | $30.51 | 152,584 |
| 2021-09-23 | $30.38 | $31.63 | $29.10 | $31.25 | $31.25 | 317,885 |
| 2021-09-22 | $31.10 | $31.10 | $29.54 | $30.39 | $30.39 | 222,874 |
| 2021-09-21 | $32.53 | $33.87 | $30.83 | $30.89 | $30.89 | 436,044 |
| 2021-09-20 | $34.29 | $34.29 | $32.12 | $32.26 | $32.26 | 560,297 |
| 2021-09-17 | $36.56 | $37.10 | $34.51 | $34.55 | $34.55 | 1,310,762 |
| 2021-09-16 | $37.02 | $38.31 | $36.62 | $36.67 | $36.67 | 442,722 |
| 2021-09-15 | $36.82 | $38.20 | $36.56 | $36.86 | $36.86 | 449,993 |
| 2021-09-14 | $37.26 | $39.24 | $37.02 | $37.18 | $37.18 | 240,055 |
| 2021-09-13 | $38.05 | $38.11 | $36.60 | $37.39 | $37.39 | 234,961 |
| 2021-09-10 | $38.30 | $38.95 | $37.45 | $37.91 | $37.91 | 288,526 |
| 2021-09-09 | $37.94 | $39.94 | $37.59 | $37.91 | $37.91 | 317,343 |
| 2021-09-08 | $38.46 | $39.02 | $37.15 | $37.73 | $37.73 | 241,421 |
| 2021-09-07 | $41.22 | $42.11 | $38.00 | $38.47 | $38.47 | 522,071 |
| 2021-09-03 | $42.07 | $42.17 | $40.94 | $41.12 | $41.12 | 208,146 |
| 2021-09-02 | $41.92 | $42.09 | $41.60 | $41.98 | $41.98 | 144,150 |
| 2021-09-01 | $41.29 | $42.28 | $40.61 | $41.60 | $41.60 | 221,871 |
| 2021-08-31 | $40.62 | $41.31 | $39.96 | $41.09 | $41.09 | 361,700 |
| 2021-08-30 | $41.10 | $41.97 | $40.05 | $40.47 | $40.47 | 171,268 |
| 2021-08-27 | $38.75 | $41.43 | $37.48 | $40.86 | $40.86 | 317,764 |
| 2021-08-26 | $41.01 | $41.47 | $38.49 | $38.50 | $38.50 | 326,537 |
| 2021-08-25 | $42.09 | $42.09 | $40.23 | $40.80 | $40.80 | 171,493 |
| 2021-08-24 | $41.60 | $42.53 | $40.99 | $42.00 | $42.00 | 252,098 |
| 2021-08-23 | $41.57 | $43.24 | $41.16 | $42.00 | $42.00 | 215,161 |
| 2021-08-20 | $39.51 | $41.16 | $39.51 | $40.99 | $40.99 | 231,878 |
| 2021-08-19 | $40.16 | $40.99 | $39.23 | $39.62 | $39.62 | 178,692 |
| 2021-08-18 | $41.86 | $42.76 | $40.47 | $40.69 | $40.69 | 152,650 |
| 2021-08-17 | $39.61 | $41.70 | $39.41 | $41.65 | $41.65 | 179,737 |
| 2021-08-16 | $40.60 | $41.05 | $38.38 | $40.00 | $40.00 | 164,560 |
| 2021-08-13 | $41.69 | $42.11 | $40.94 | $41.21 | $41.21 | 193,890 |
| 2021-08-12 | $41.56 | $42.27 | $40.66 | $41.84 | $41.84 | 125,088 |
| 2021-08-11 | $42.15 | $42.77 | $40.82 | $41.37 | $41.37 | 143,877 |
| 2021-08-10 | $42.18 | $43.61 | $41.87 | $41.89 | $41.89 | 207,430 |
| 2021-08-09 | $41.44 | $43.73 | $38.44 | $42.39 | $42.39 | 428,339 |
| 2021-08-06 | $40.44 | $41.35 | $39.87 | $41.23 | $41.23 | 257,346 |
| 2021-08-05 | $39.73 | $41.06 | $38.93 | $40.23 | $40.23 | 207,184 |
| 2021-08-04 | $39.74 | $40.43 | $39.45 | $39.72 | $39.72 | 166,064 |
| 2021-08-03 | $40.06 | $40.38 | $39.31 | $40.00 | $40.00 | 114,277 |
| 2021-08-02 | $41.02 | $41.85 | $39.81 | $40.04 | $40.04 | 148,989 |
| 2021-07-30 | $40.63 | $41.97 | $39.97 | $40.99 | $40.99 | 321,623 |
| 2021-07-29 | $40.68 | $42.30 | $40.18 | $40.40 | $40.40 | 248,217 |
| 2021-07-28 | $39.18 | $40.66 | $39.18 | $40.36 | $40.36 | 89,109 |
| 2021-07-27 | $41.50 | $41.85 | $38.97 | $39.14 | $39.14 | 114,068 |
| 2021-07-26 | $41.81 | $42.30 | $40.82 | $41.47 | $41.47 | 119,337 |
| 2021-07-23 | $40.40 | $42.01 | $40.09 | $41.27 | $41.27 | 154,508 |
| 2021-07-22 | $39.80 | $41.52 | $38.88 | $40.01 | $40.01 | 161,194 |
| 2021-07-21 | $41.94 | $42.00 | $39.55 | $39.96 | $39.96 | 96,241 |
| 2021-07-20 | $39.90 | $42.83 | $39.90 | $41.76 | $41.76 | 301,772 |
| 2021-07-19 | $38.43 | $41.02 | $38.40 | $39.96 | $39.96 | 179,036 |
| 2021-07-16 | $38.04 | $40.82 | $37.66 | $39.08 | $39.08 | 84,187 |
| 2021-07-15 | $38.29 | $39.29 | $37.29 | $37.79 | $37.79 | 140,378 |
| 2021-07-14 | $39.86 | $39.86 | $38.39 | $38.75 | $38.75 | 107,756 |
| 2021-07-13 | $40.97 | $41.39 | $38.93 | $39.57 | $39.57 | 106,630 |
| 2021-07-12 | $41.82 | $42.10 | $40.86 | $41.28 | $41.28 | 52,951 |
| 2021-07-09 | $41.63 | $42.08 | $41.11 | $42.00 | $42.00 | 78,362 |
| 2021-07-08 | $40.68 | $42.02 | $40.09 | $41.38 | $41.38 | 115,373 |
| 2021-07-07 | $42.88 | $43.33 | $40.71 | $41.35 | $41.35 | 135,993 |
| 2021-07-06 | $43.56 | $44.00 | $42.46 | $43.04 | $43.04 | 116,890 |
| 2021-07-02 | $44.02 | $44.02 | $41.64 | $43.66 | $43.66 | 123,270 |
| 2021-07-01 | $42.59 | $43.93 | $41.85 | $43.74 | $43.74 | 160,586 |
| 2021-06-30 | $45.04 | $45.26 | $42.12 | $42.38 | $42.38 | 147,470 |
| 2021-06-29 | $43.63 | $47.86 | $43.14 | $45.43 | $45.43 | 408,731 |
| 2021-06-28 | $43.36 | $46.29 | $43.19 | $43.66 | $43.66 | 239,624 |
| 2021-06-25 | $41.02 | $42.85 | $40.64 | $42.75 | $42.75 | 697,895 |
| 2021-06-24 | $39.65 | $41.57 | $39.57 | $41.11 | $41.11 | 215,634 |
| 2021-06-23 | $38.73 | $39.75 | $37.86 | $39.23 | $39.23 | 233,767 |
| 2021-06-22 | $38.22 | $39.53 | $37.50 | $38.54 | $38.54 | 286,220 |
| 2021-06-21 | $39.50 | $40.32 | $37.83 | $38.07 | $38.07 | 510,789 |
| 2021-06-18 | $37.99 | $39.96 | $37.01 | $39.55 | $39.55 | 1,211,144 |
| 2021-06-17 | $39.27 | $39.69 | $37.72 | $38.38 | $38.38 | 1,164,457 |
| 2021-06-16 | $39.04 | $40.26 | $38.51 | $39.09 | $39.09 | 489,289 |
| 2021-06-15 | $40.01 | $41.15 | $38.94 | $39.64 | $39.64 | 462,200 |
| 2021-06-14 | $50.16 | $50.16 | $39.00 | $39.92 | $39.92 | 829,138 |
| 2021-06-11 | $50.99 | $51.83 | $49.42 | $49.75 | $49.75 | 177,256 |
| 2021-06-10 | $46.02 | $51.68 | $45.01 | $51.00 | $51.00 | 163,308 |
| 2021-06-09 | $44.53 | $47.40 | $44.50 | $45.67 | $45.67 | 68,625 |
| 2021-06-08 | $42.72 | $44.56 | $42.72 | $44.36 | $44.36 | 56,049 |
| 2021-06-07 | $41.90 | $43.37 | $41.10 | $42.43 | $42.43 | 80,661 |
| 2021-06-04 | $40.79 | $43.63 | $39.40 | $41.70 | $41.70 | 79,045 |
| 2021-06-03 | $40.45 | $41.41 | $39.74 | $40.60 | $40.60 | 67,387 |
| 2021-06-02 | $42.03 | $42.50 | $39.29 | $40.64 | $40.64 | 65,722 |
| 2021-06-01 | $43.30 | $44.00 | $41.53 | $42.13 | $42.13 | 45,027 |
| 2021-05-28 | $42.02 | $44.11 | $42.00 | $43.05 | $43.05 | 56,063 |
| 2021-05-27 | $40.42 | $42.25 | $39.83 | $41.88 | $41.88 | 127,517 |
| 2021-05-26 | $39.46 | $40.14 | $38.52 | $39.97 | $39.97 | 65,082 |
| 2021-05-25 | $40.69 | $42.16 | $39.09 | $39.10 | $39.10 | 85,250 |
| 2021-05-24 | $42.64 | $42.96 | $39.88 | $40.57 | $40.57 | 70,431 |
| 2021-05-21 | $43.74 | $44.20 | $41.96 | $42.47 | $42.47 | 91,457 |
| 2021-05-20 | $42.30 | $44.00 | $41.33 | $43.24 | $43.24 | 80,594 |
| 2021-05-19 | $43.70 | $45.04 | $40.64 | $41.53 | $41.53 | 116,285 |
| 2021-05-18 | $46.20 | $46.97 | $44.49 | $45.27 | $45.27 | 112,010 |
| 2021-05-17 | $45.44 | $48.01 | $44.95 | $45.80 | $45.80 | 124,737 |
| 2021-05-14 | $44.49 | $47.73 | $43.30 | $45.33 | $45.33 | 102,860 |
| 2021-05-13 | $47.54 | $48.32 | $43.64 | $45.58 | $45.58 | 162,234 |
| 2021-05-12 | $46.31 | $48.76 | $45.02 | $48.00 | $48.00 | 141,535 |
| 2021-05-11 | $45.01 | $48.40 | $44.64 | $46.69 | $46.69 | 122,246 |
| 2021-05-10 | $45.65 | $46.68 | $43.92 | $46.00 | $46.00 | 87,544 |
| 2021-05-07 | $45.73 | $47.66 | $44.54 | $46.81 | $46.81 | 404,594 |
| 2021-05-06 | $44.98 | $46.64 | $44.45 | $45.50 | $45.50 | 82,587 |
| 2021-05-05 | $45.84 | $46.50 | $44.50 | $45.44 | $45.44 | 99,221 |
| 2021-05-04 | $47.36 | $48.28 | $43.87 | $45.89 | $45.89 | 171,228 |
| 2021-05-03 | $49.60 | $49.60 | $45.45 | $46.85 | $46.85 | 110,489 |
| 2021-04-30 | $50.59 | $51.69 | $48.50 | $49.59 | $49.59 | 61,006 |
| 2021-04-29 | $55.98 | $57.46 | $50.03 | $51.21 | $51.21 | 82,691 |
| 2021-04-28 | $53.83 | $56.60 | $52.87 | $56.17 | $56.17 | 50,481 |
| 2021-04-27 | $54.15 | $55.13 | $52.84 | $53.75 | $53.75 | 67,538 |
| 2021-04-26 | $50.98 | $55.42 | $50.64 | $54.14 | $54.14 | 111,605 |
| 2021-04-23 | $50.92 | $51.48 | $49.26 | $50.44 | $50.44 | 101,494 |
| 2021-04-22 | $48.66 | $50.50 | $47.62 | $48.33 | $48.33 | 79,452 |
| 2021-04-21 | $46.93 | $48.63 | $45.70 | $48.52 | $48.52 | 106,788 |
| 2021-04-20 | $48.14 | $49.42 | $46.25 | $47.08 | $47.08 | 122,727 |
| 2021-04-19 | $48.00 | $48.55 | $46.22 | $47.93 | $47.93 | 100,024 |
| 2021-04-16 | $47.94 | $47.94 | $45.25 | $47.74 | $47.74 | 98,634 |
| 2021-04-15 | $46.19 | $48.00 | $45.71 | $47.56 | $47.56 | 85,303 |
| 2021-04-14 | $45.95 | $46.96 | $44.58 | $46.04 | $46.04 | 83,107 |
| 2021-04-13 | $48.07 | $49.15 | $45.57 | $46.00 | $46.00 | 464,091 |
| 2021-04-12 | $47.79 | $51.04 | $46.60 | $48.23 | $48.23 | 295,621 |
| 2021-04-09 | $47.87 | $48.63 | $46.48 | $47.35 | $47.35 | 289,710 |
| 2021-04-08 | $49.09 | $50.66 | $47.00 | $47.66 | $47.66 | 78,210 |
| 2021-04-07 | $47.36 | $50.61 | $46.14 | $48.87 | $48.87 | 103,109 |
| 2021-04-06 | $50.68 | $51.67 | $47.10 | $47.10 | $47.10 | 108,577 |
| 2021-04-05 | $53.35 | $53.35 | $49.03 | $50.77 | $50.77 | 120,484 |
| 2021-04-01 | $51.27 | $53.73 | $50.55 | $51.09 | $51.09 | 200,867 |
| 2021-03-31 | $50.43 | $52.82 | $48.31 | $50.84 | $50.84 | 195,806 |
| 2021-03-30 | $52.63 | $54.38 | $49.83 | $50.35 | $50.35 | 128,339 |
| 2021-03-29 | $56.77 | $59.19 | $51.44 | $52.21 | $52.21 | 147,675 |
| 2021-03-26 | $60.76 | $62.30 | $55.14 | $57.37 | $57.37 | 133,186 |
| 2021-03-25 | $63.72 | $64.99 | $60.01 | $60.73 | $60.73 | 104,679 |
| 2021-03-24 | $66.83 | $67.63 | $63.61 | $64.18 | $64.18 | 277,531 |
| 2021-03-23 | $65.73 | $68.23 | $64.23 | $66.55 | $66.55 | 494,802 |
| 2021-03-22 | $63.31 | $69.24 | $63.31 | $67.47 | $67.47 | 358,115 |
| 2021-03-19 | $74.71 | $76.63 | $67.17 | $68.00 | $68.00 | 2,239,526 |
| 2021-03-18 | $65.80 | $73.80 | $65.04 | $70.91 | $70.91 | 467,959 |
| 2021-03-17 | $65.64 | $70.63 | $63.27 | $66.96 | $66.96 | 503,905 |
| 2021-03-16 | $64.12 | $69.49 | $59.73 | $66.53 | $66.53 | 309,672 |
| 2021-03-15 | $66.31 | $67.85 | $62.94 | $64.22 | $64.22 | 311,934 |
| 2021-03-12 | $63.44 | $68.49 | $61.58 | $66.41 | $66.41 | 306,705 |
| 2021-03-11 | $61.00 | $63.94 | $59.68 | $62.14 | $62.14 | 362,913 |
| 2021-03-10 | $56.52 | $61.96 | $53.14 | $60.69 | $60.69 | 427,934 |
| 2021-03-09 | $54.85 | $57.40 | $53.49 | $56.08 | $56.08 | 365,695 |
| 2021-03-08 | $49.05 | $54.99 | $47.93 | $53.00 | $53.00 | 295,618 |
| 2021-03-05 | $52.48 | $52.98 | $45.81 | $48.39 | $48.39 | 391,142 |
| 2021-03-04 | $49.22 | $52.44 | $48.31 | $50.88 | $50.88 | 392,126 |
| 2021-03-03 | $53.43 | $53.43 | $48.52 | $50.19 | $50.19 | 279,724 |
| 2021-03-02 | $53.26 | $53.69 | $50.02 | $51.85 | $51.85 | 148,442 |
| 2021-03-01 | $54.87 | $56.99 | $51.33 | $52.30 | $52.30 | 440,463 |
| 2021-02-26 | $54.05 | $55.82 | $51.74 | $53.10 | $53.10 | 339,655 |
| 2021-02-25 | $54.09 | $58.40 | $50.58 | $54.03 | $54.03 | 413,522 |
| 2021-02-24 | $50.57 | $56.07 | $49.81 | $54.03 | $54.03 | 232,803 |
| 2021-02-23 | $53.02 | $54.86 | $45.81 | $49.74 | $49.74 | 315,601 |
| 2021-02-22 | $55.63 | $55.69 | $52.36 | $52.99 | $52.99 | 81,268 |
| 2021-02-19 | $55.62 | $57.14 | $54.79 | $55.21 | $55.21 | 95,249 |
| 2021-02-18 | $55.53 | $57.73 | $52.99 | $56.04 | $56.04 | 354,066 |
| 2021-02-17 | $52.70 | $58.19 | $52.26 | $55.58 | $55.58 | 357,359 |
| 2021-02-16 | $51.00 | $53.93 | $50.83 | $52.60 | $52.60 | 407,134 |
| 2021-02-12 | $55.00 | $55.68 | $50.41 | $50.51 | $50.51 | 139,038 |
| 2021-02-11 | $51.92 | $54.46 | $50.16 | $53.19 | $53.19 | 192,026 |
| 2021-02-10 | $50.20 | $51.64 | $49.83 | $51.43 | $51.43 | 149,733 |
| 2021-02-09 | $50.25 | $50.63 | $49.29 | $50.21 | $50.21 | 118,946 |
| 2021-02-08 | $48.25 | $51.98 | $48.25 | $49.80 | $49.80 | 167,792 |
| 2021-02-05 | $47.83 | $47.90 | $46.45 | $47.85 | $47.85 | 664,413 |
| 2021-02-04 | $46.84 | $48.24 | $46.49 | $47.51 | $47.51 | 125,279 |
| 2021-02-03 | $46.07 | $46.99 | $45.77 | $46.39 | $46.39 | 146,805 |
| 2021-02-02 | $43.75 | $46.13 | $43.75 | $45.62 | $45.62 | 163,610 |
| 2021-02-01 | $44.93 | $45.32 | $43.01 | $44.51 | $44.51 | 261,177 |
| 2021-01-29 | $44.97 | $45.04 | $43.50 | $43.97 | $43.97 | 97,085 |
| 2021-01-28 | $43.76 | $45.75 | $43.34 | $43.47 | $43.47 | 83,743 |
| 2021-01-27 | $45.93 | $46.24 | $43.67 | $43.95 | $43.95 | 187,377 |
| 2021-01-26 | $46.27 | $47.84 | $45.72 | $46.35 | $46.35 | 129,338 |
| 2021-01-25 | $46.58 | $47.22 | $45.29 | $47.18 | $47.18 | 187,584 |
| 2021-01-22 | $43.50 | $45.98 | $42.93 | $45.82 | $45.82 | 96,567 |
| 2021-01-21 | $44.66 | $45.34 | $41.66 | $43.60 | $43.60 | 172,129 |
| 2021-01-20 | $43.42 | $47.56 | $42.13 | $44.77 | $44.77 | 461,836 |
| 2021-01-19 | $45.92 | $48.49 | $41.94 | $42.96 | $42.96 | 176,417 |
| 2021-01-15 | $46.76 | $48.15 | $44.97 | $45.38 | $45.38 | 122,260 |
| 2021-01-14 | $44.83 | $49.49 | $43.52 | $46.52 | $46.52 | 161,623 |
| 2021-01-13 | $41.45 | $46.87 | $41.39 | $44.83 | $44.83 | 188,880 |
| 2021-01-12 | $40.50 | $41.47 | $39.87 | $40.84 | $40.84 | 182,769 |
| 2021-01-11 | $37.58 | $40.33 | $37.54 | $40.20 | $40.20 | 390,307 |
| 2021-01-08 | $38.28 | $38.28 | $37.56 | $38.25 | $38.25 | 197,648 |
| 2021-01-07 | $36.01 | $38.43 | $35.81 | $37.83 | $37.83 | 329,628 |
| 2021-01-06 | $32.00 | $36.46 | $32.00 | $36.44 | $36.44 | 810,538 |
| 2021-01-05 | $33.99 | $33.99 | $31.61 | $32.41 | $32.41 | 65,392 |
| 2021-01-04 | $33.67 | $34.76 | $33.20 | $33.77 | $33.77 | 131,182 |
| 2020-12-31 | $35.48 | $35.74 | $33.17 | $34.01 | $34.01 | 52,767 |
| 2020-12-30 | $33.91 | $35.72 | $32.10 | $34.79 | $34.79 | 124,757 |
| 2020-12-29 | $34.54 | $34.88 | $32.99 | $33.79 | $33.79 | 82,726 |
| 2020-12-28 | $32.16 | $34.99 | $30.25 | $34.27 | $34.27 | 212,147 |
| 2020-12-24 | $32.37 | $32.99 | $31.82 | $31.82 | $31.82 | 97,162 |
| 2020-12-23 | $33.50 | $33.50 | $31.01 | $32.30 | $32.30 | 248,272 |
| 2020-12-22 | $32.63 | $33.49 | $31.00 | $33.40 | $33.40 | 224,140 |
| 2020-12-21 | $33.43 | $34.39 | $31.08 | $32.18 | $32.18 | 261,641 |
| 2020-12-18 | $35.31 | $37.10 | $31.62 | $35.00 | $35.00 | 686,227 |
| 2020-12-17 | $31.17 | $43.86 | $31.16 | $35.16 | $35.16 | 1,156,695 |
| 2020-12-16 | $30.55 | $32.44 | $27.15 | $31.02 | $31.02 | 4,067,535 |
BioAtla Inc (BCAB) News Headlines
Recent BioAtla Inc (BCAB) News
Similar Companies to BioAtla Inc (BCAB) 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 |