Black Diamond Therapeutics Inc (BDTX) Stock

Data as of May 2, 2025

$1.40 ($-0.11) -7.28%

Black Diamond Therapeutics Inc - Daily Information

Click for more stock information on Black Diamond Therapeutics Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.46
Previous Close	$1.40
High	$1.51
Low	$1.36
Adjusted Open	$1.46
Previous Adjusted Close	$1.40
Adjusted High	$1.51
Adjusted Low	$1.36

About Black Diamond Therapeutics Inc (BDTX)

Black Diamond Therapeutics is a precision oncology medicine company pioneering the discovery of MasterKey therapies. Black Diamond targets undrugged mutations in patients with genetically defined cancers. Black Diamond is built upon a deep understanding of cancer genetics, protein structure and function, and medicinal chemistry. The Company’s proprietary technology platform and drug discovery engine, the Mutation-Allostery-Pharmacology (MAP) platform, is designed to allow Black Diamond to analyze population-level genetic sequencing data to identify oncogenic mutations that promote cancer across tumor types, group these mutations into families, and develop a single small molecule therapy that targets a specific family of mutations, termed a MasterKey therapy.

Invest in Black Diamond Therapeutics Inc (BDTX)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Black Diamond Therapeutics Inc (BDTX)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-04	$1.46	$1.51	$1.36	$1.40	$1.40	1,879,710
2025-04-03	$1.50	$1.53	$1.43	$1.51	$1.51	1,269,628
2025-04-02	$1.45	$1.59	$1.43	$1.58	$1.58	1,455,756
2025-04-01	$1.53	$1.56	$1.46	$1.49	$1.49	1,737,520
2025-03-31	$1.58	$1.59	$1.51	$1.55	$1.55	1,861,339
2025-03-28	$1.64	$1.65	$1.55	$1.61	$1.61	1,266,908
2025-03-27	$1.57	$1.70	$1.55	$1.67	$1.67	2,986,443
2025-03-26	$1.70	$1.71	$1.57	$1.59	$1.59	3,270,038
2025-03-25	$1.64	$1.84	$1.64	$1.69	$1.69	5,354,142
2025-03-24	$1.75	$1.80	$1.64	$1.68	$1.68	3,608,421
2025-03-21	$1.80	$1.83	$1.67	$1.78	$1.78	5,992,995
2025-03-20	$1.83	$2.10	$1.75	$1.88	$1.88	22,408,689
2025-03-19	$2.36	$2.78	$1.71	$1.72	$1.72	114,566,834
2025-03-18	$1.73	$1.73	$1.62	$1.68	$1.68	284,001
2025-03-17	$1.73	$1.76	$1.67	$1.71	$1.71	253,166
2025-03-14	$1.74	$1.75	$1.68	$1.72	$1.72	276,399
2025-03-13	$1.80	$1.80	$1.65	$1.65	$1.65	281,874
2025-03-12	$1.70	$1.89	$1.67	$1.79	$1.79	427,534
2025-03-11	$1.74	$1.78	$1.61	$1.69	$1.69	508,179
2025-03-10	$1.85	$1.92	$1.59	$1.71	$1.71	898,793
2025-03-07	$1.84	$1.95	$1.83	$1.88	$1.88	363,025
2025-03-06	$1.82	$1.92	$1.81	$1.90	$1.90	205,143
2025-03-05	$1.83	$1.88	$1.78	$1.86	$1.86	364,720
2025-03-04	$1.87	$1.88	$1.77	$1.81	$1.81	699,632
2025-03-03	$2.01	$2.02	$1.88	$1.91	$1.91	521,462
2025-02-28	$1.95	$2.03	$1.90	$2.01	$2.01	360,740
2025-02-27	$2.05	$2.09	$1.93	$1.94	$1.94	479,391
2025-02-26	$2.05	$2.09	$2.01	$2.05	$2.05	497,282
2025-02-25	$2.17	$2.17	$2.03	$2.03	$2.03	564,739
2025-02-24	$2.19	$2.23	$2.05	$2.17	$2.17	428,582
2025-02-21	$2.32	$2.33	$2.15	$2.16	$2.16	388,824
2025-02-20	$2.34	$2.35	$2.26	$2.28	$2.28	347,550
2025-02-19	$2.26	$2.38	$2.24	$2.37	$2.37	304,388
2025-02-18	$2.38	$2.47	$2.25	$2.28	$2.28	488,315
2025-02-14	$2.34	$2.45	$2.34	$2.37	$2.37	434,323
2025-02-13	$2.23	$2.35	$2.21	$2.34	$2.34	367,665
2025-02-12	$2.17	$2.26	$2.13	$2.26	$2.26	490,004
2025-02-11	$2.23	$2.26	$2.17	$2.18	$2.18	519,351
2025-02-10	$2.42	$2.44	$2.22	$2.23	$2.23	924,753
2025-02-07	$2.52	$2.55	$2.38	$2.46	$2.46	490,858
2025-02-06	$2.71	$2.73	$2.51	$2.52	$2.52	641,694
2025-02-05	$2.55	$2.74	$2.48	$2.72	$2.72	556,163
2025-02-04	$2.48	$2.54	$2.45	$2.54	$2.54	444,353
2025-02-03	$2.51	$2.55	$2.35	$2.45	$2.45	1,045,550
2025-01-31	$2.59	$2.82	$2.55	$2.62	$2.62	985,896
2025-01-30	$2.47	$2.60	$2.40	$2.52	$2.52	594,978
2025-01-29	$2.48	$2.54	$2.39	$2.44	$2.44	367,499
2025-01-28	$2.42	$2.49	$2.30	$2.47	$2.47	501,236
2025-01-27	$2.46	$2.64	$2.40	$2.45	$2.45	833,156
2025-01-24	$2.41	$2.53	$2.35	$2.48	$2.48	707,676
2025-01-23	$2.60	$2.70	$2.35	$2.50	$2.50	1,302,231
2025-01-22	$2.25	$2.64	$2.23	$2.61	$2.61	1,435,985
2025-01-21	$2.19	$2.26	$2.10	$2.24	$2.24	531,015
2025-01-17	$2.24	$2.25	$2.11	$2.20	$2.20	930,760
2025-01-16	$2.11	$2.24	$2.02	$2.21	$2.21	1,103,622
2025-01-15	$2.21	$2.33	$2.10	$2.11	$2.11	1,072,838
2025-01-14	$2.20	$2.28	$2.07	$2.25	$2.25	1,969,960
2025-01-13	$2.39	$2.67	$2.17	$2.31	$2.31	11,759,588
2025-01-10	$2.05	$2.06	$1.91	$1.93	$1.93	532,512
2025-01-08	$2.12	$2.12	$2.00	$2.03	$2.03	364,662
2025-01-07	$2.14	$2.22	$2.11	$2.12	$2.12	301,911
2025-01-06	$2.23	$2.29	$2.13	$2.13	$2.13	641,705
2025-01-03	$2.14	$2.26	$2.13	$2.20	$2.20	431,835
2025-01-02	$2.17	$2.25	$2.12	$2.14	$2.14	439,284
2024-12-31	$2.19	$2.24	$2.14	$2.14	$2.14	408,502
2024-12-30	$2.14	$2.17	$2.08	$2.15	$2.15	479,453
2024-12-27	$2.30	$2.35	$2.12	$2.19	$2.19	482,164
2024-12-26	$2.18	$2.31	$2.16	$2.30	$2.30	379,500
2024-12-24	$2.18	$2.21	$2.14	$2.19	$2.19	221,705
2024-12-23	$2.21	$2.26	$2.12	$2.19	$2.19	421,882
2024-12-20	$2.14	$2.26	$2.09	$2.22	$2.22	815,419
2024-12-19	$2.34	$2.35	$2.18	$2.19	$2.19	444,622
2024-12-18	$2.51	$2.55	$2.30	$2.34	$2.34	542,324
2024-12-17	$2.61	$2.66	$2.43	$2.50	$2.50	545,352
2024-12-16	$2.59	$2.66	$2.50	$2.64	$2.64	503,838
2024-12-13	$2.50	$2.59	$2.42	$2.56	$2.56	729,338
2024-12-12	$2.50	$2.59	$2.40	$2.50	$2.50	511,174
2024-12-11	$2.47	$2.55	$2.36	$2.52	$2.52	409,844
2024-12-10	$2.42	$2.52	$2.34	$2.44	$2.44	359,645
2024-12-09	$2.40	$2.56	$2.39	$2.39	$2.39	356,108
2024-12-06	$2.37	$2.45	$2.33	$2.41	$2.41	495,959
2024-12-05	$2.46	$2.50	$2.34	$2.35	$2.35	442,504
2024-12-04	$2.47	$2.50	$2.37	$2.46	$2.46	476,727
2024-12-03	$2.57	$2.62	$2.45	$2.47	$2.47	547,835
2024-12-02	$2.63	$2.72	$2.55	$2.59	$2.59	677,367
2024-11-29	$2.60	$2.75	$2.59	$2.65	$2.65	393,713
2024-11-27	$2.48	$2.58	$2.46	$2.57	$2.57	413,332
2024-11-26	$2.50	$2.58	$2.41	$2.47	$2.47	402,164
2024-11-25	$2.58	$2.64	$2.51	$2.51	$2.51	348,571
2024-11-22	$2.45	$2.62	$2.40	$2.54	$2.54	598,961
2024-11-21	$2.44	$2.47	$2.31	$2.43	$2.43	584,970
2024-11-20	$2.55	$2.56	$2.38	$2.43	$2.43	475,197
2024-11-19	$2.53	$2.64	$2.48	$2.55	$2.55	481,123
2024-11-18	$2.63	$2.68	$2.49	$2.50	$2.50	486,282
2024-11-15	$2.86	$2.86	$2.62	$2.62	$2.62	442,206
2024-11-14	$3.12	$3.13	$2.84	$2.85	$2.85	446,512
2024-11-13	$3.22	$3.32	$3.10	$3.13	$3.13	336,368
2024-11-12	$3.36	$3.44	$3.19	$3.24	$3.24	393,500
2024-11-11	$3.33	$3.43	$3.22	$3.38	$3.38	403,175
2024-11-08	$3.16	$3.38	$3.16	$3.29	$3.29	535,556
2024-11-07	$3.27	$3.36	$3.17	$3.18	$3.18	406,133
2024-11-06	$3.28	$3.38	$3.11	$3.29	$3.29	635,257
2024-11-05	$3.13	$3.37	$3.04	$3.25	$3.25	771,612
2024-11-04	$2.89	$3.11	$2.88	$2.99	$2.99	548,441
2024-11-01	$2.78	$2.92	$2.77	$2.89	$2.89	416,208
2024-10-31	$2.87	$2.90	$2.74	$2.74	$2.74	656,732
2024-10-30	$2.86	$3.08	$2.85	$2.87	$2.87	667,970
2024-10-29	$2.88	$2.93	$2.79	$2.86	$2.86	1,226,765
2024-10-28	$3.02	$3.08	$2.91	$2.92	$2.92	646,787
2024-10-25	$3.05	$3.12	$2.95	$2.98	$2.98	330,280
2024-10-24	$3.05	$3.12	$2.98	$3.04	$3.04	388,910
2024-10-23	$3.26	$3.30	$3.01	$3.06	$3.06	1,436,675
2024-10-22	$3.21	$3.34	$3.19	$3.31	$3.31	522,939
2024-10-21	$3.33	$3.34	$3.17	$3.21	$3.21	623,184
2024-10-18	$3.20	$3.42	$3.16	$3.31	$3.31	572,016
2024-10-17	$3.40	$3.41	$3.13	$3.22	$3.22	849,742
2024-10-16	$3.41	$3.49	$3.30	$3.40	$3.40	677,110
2024-10-15	$3.48	$3.48	$3.34	$3.40	$3.40	607,256
2024-10-14	$3.30	$3.52	$3.27	$3.48	$3.48	829,584
2024-10-11	$3.41	$3.45	$3.30	$3.33	$3.33	1,308,254
2024-10-10	$3.57	$3.58	$3.37	$3.44	$3.44	1,301,458
2024-10-09	$3.54	$3.65	$3.34	$3.55	$3.55	963,346
2024-10-08	$3.61	$3.72	$3.50	$3.56	$3.56	779,491
2024-10-07	$3.73	$3.73	$3.34	$3.66	$3.66	637,929
2024-10-04	$3.65	$3.82	$3.60	$3.75	$3.75	493,484
2024-10-03	$3.95	$3.99	$3.57	$3.66	$3.66	1,011,139
2024-10-02	$4.11	$4.14	$3.87	$3.99	$3.99	961,802
2024-10-01	$4.35	$4.35	$4.12	$4.17	$4.17	834,991
2024-09-30	$4.20	$4.43	$4.18	$4.35	$4.35	1,393,390
2024-09-27	$4.31	$4.49	$4.19	$4.23	$4.23	994,636
2024-09-26	$4.23	$4.50	$3.93	$4.41	$4.41	1,599,605
2024-09-25	$4.58	$4.58	$4.15	$4.20	$4.20	1,877,223
2024-09-24	$4.50	$4.90	$4.25	$4.58	$4.58	2,629,289
2024-09-23	$5.64	$5.69	$4.46	$4.50	$4.50	29,597,302
2024-09-20	$4.78	$4.83	$4.55	$4.76	$4.76	1,216,063
2024-09-19	$4.81	$4.95	$4.68	$4.78	$4.78	721,912
2024-09-18	$4.88	$4.89	$4.51	$4.73	$4.73	1,158,042
2024-09-17	$5.44	$5.47	$4.70	$4.83	$4.83	799,817
2024-09-16	$6.20	$6.23	$5.35	$5.42	$5.42	930,744
2024-09-13	$5.86	$6.20	$5.86	$6.19	$6.19	420,470
2024-09-12	$6.16	$6.24	$5.84	$5.85	$5.85	384,671
2024-09-11	$6.02	$6.33	$5.92	$6.13	$6.13	389,068
2024-09-10	$5.66	$6.11	$5.54	$6.06	$6.06	422,246
2024-09-09	$5.40	$5.70	$5.30	$5.66	$5.66	415,811
2024-09-06	$5.50	$5.59	$5.25	$5.40	$5.40	492,924
2024-09-05	$5.59	$5.80	$5.42	$5.58	$5.58	849,421
2024-09-04	$5.70	$5.80	$5.51	$5.62	$5.62	419,526
2024-09-03	$6.02	$6.23	$5.67	$5.77	$5.77	619,966
2024-08-30	$6.14	$6.25	$5.69	$6.10	$6.10	1,083,844
2024-08-29	$6.29	$6.37	$5.90	$6.11	$6.11	436,327
2024-08-28	$6.18	$6.43	$6.09	$6.37	$6.37	594,630
2024-08-27	$6.50	$6.64	$6.20	$6.27	$6.27	390,602
2024-08-26	$6.51	$6.65	$6.23	$6.58	$6.58	446,334
2024-08-23	$6.19	$6.66	$5.96	$6.46	$6.46	614,749
2024-08-22	$6.49	$6.75	$5.98	$6.12	$6.12	710,023
2024-08-21	$5.79	$6.75	$5.73	$6.53	$6.53	1,529,478
2024-08-20	$5.71	$5.81	$5.46	$5.75	$5.75	378,433
2024-08-19	$5.22	$5.78	$5.20	$5.75	$5.75	336,206
2024-08-16	$4.99	$5.23	$4.86	$5.22	$5.22	755,950
2024-08-15	$5.25	$5.25	$4.93	$4.98	$4.98	351,166
2024-08-14	$5.46	$5.46	$4.86	$5.00	$5.00	569,899
2024-08-13	$4.75	$5.37	$4.74	$5.36	$5.36	560,483
2024-08-12	$4.64	$4.91	$4.50	$4.68	$4.68	415,888
2024-08-09	$4.82	$5.07	$4.58	$4.64	$4.64	284,937
2024-08-08	$4.58	$4.92	$4.57	$4.85	$4.85	324,368
2024-08-07	$5.00	$5.04	$4.43	$4.56	$4.56	697,710
2024-08-06	$5.36	$5.36	$4.90	$5.01	$5.01	625,257
2024-08-05	$5.48	$5.48	$5.09	$5.30	$5.30	617,119
2024-08-02	$5.84	$6.06	$5.63	$5.76	$5.76	1,279,783
2024-08-01	$6.07	$6.26	$6.05	$6.06	$6.06	397,704
2024-07-31	$6.33	$6.54	$6.03	$6.09	$6.09	528,129
2024-07-30	$5.98	$6.19	$5.81	$5.91	$5.91	220,002
2024-07-29	$6.20	$6.30	$5.91	$6.02	$6.02	225,770
2024-07-26	$6.37	$6.50	$6.09	$6.20	$6.20	226,656
2024-07-25	$6.11	$6.35	$6.04	$6.23	$6.23	248,063
2024-07-24	$6.20	$6.34	$6.04	$6.08	$6.08	200,282
2024-07-23	$5.89	$6.28	$5.89	$6.21	$6.21	316,619
2024-07-22	$5.77	$5.94	$5.54	$5.91	$5.91	223,069
2024-07-19	$5.80	$6.07	$5.73	$5.75	$5.75	368,427
2024-07-18	$5.90	$6.13	$5.69	$5.78	$5.78	440,438
2024-07-17	$6.08	$6.18	$5.83	$5.95	$5.95	675,920
2024-07-16	$6.07	$6.28	$6.02	$6.21	$6.21	351,341
2024-07-15	$5.70	$6.04	$5.70	$6.02	$6.02	360,483
2024-07-12	$5.43	$5.76	$5.35	$5.65	$5.65	474,578
2024-07-11	$5.23	$5.44	$4.94	$5.39	$5.39	667,553
2024-07-10	$5.03	$5.21	$4.87	$5.13	$5.13	810,155
2024-07-09	$4.35	$5.06	$4.28	$5.01	$5.01	849,263
2024-07-08	$4.47	$4.65	$4.36	$4.37	$4.37	467,594
2024-07-05	$4.45	$4.49	$4.25	$4.47	$4.47	500,026
2024-07-03	$4.23	$4.45	$4.15	$4.44	$4.44	328,540
2024-07-02	$4.71	$4.75	$4.19	$4.21	$4.21	523,828
2024-07-01	$4.66	$4.74	$4.47	$4.70	$4.70	662,681
2024-06-28	$4.73	$4.97	$4.56	$4.66	$4.66	6,579,795
2024-06-27	$4.64	$4.88	$4.52	$4.70	$4.70	762,592
2024-06-26	$4.66	$4.78	$4.58	$4.69	$4.69	576,639
2024-06-25	$4.88	$4.95	$4.57	$4.69	$4.69	724,901
2024-06-24	$4.86	$5.08	$4.77	$4.88	$4.88	435,532
2024-06-21	$5.00	$5.04	$4.81	$4.84	$4.84	382,947
2024-06-20	$5.37	$5.37	$4.94	$4.98	$4.98	629,944
2024-06-18	$5.44	$5.47	$5.30	$5.32	$5.32	337,890
2024-06-17	$6.00	$6.01	$5.30	$5.47	$5.47	418,062
2024-06-14	$6.06	$6.15	$5.86	$5.97	$5.97	398,714
2024-06-13	$6.20	$6.41	$5.95	$6.17	$6.17	748,971
2024-06-12	$6.20	$6.38	$5.99	$6.24	$6.24	861,444
2024-06-11	$5.51	$6.29	$5.29	$6.10	$6.10	2,089,488
2024-06-10	$5.17	$5.33	$5.05	$5.11	$5.11	444,019
2024-06-07	$4.61	$5.23	$4.61	$5.19	$5.19	827,546
2024-06-06	$4.62	$4.68	$4.41	$4.65	$4.65	390,371
2024-06-05	$4.82	$4.84	$4.59	$4.65	$4.65	350,124
2024-06-04	$4.72	$4.87	$4.65	$4.82	$4.82	351,603
2024-06-03	$4.91	$5.07	$4.53	$4.73	$4.73	465,481
2024-05-31	$4.76	$4.91	$4.74	$4.78	$4.78	216,921
2024-05-30	$4.75	$4.89	$4.73	$4.76	$4.76	320,324
2024-05-29	$4.59	$4.78	$4.49	$4.75	$4.75	352,410
2024-05-28	$4.85	$4.94	$4.55	$4.70	$4.70	692,985
2024-05-24	$4.80	$4.89	$4.68	$4.89	$4.89	477,918
2024-05-23	$5.03	$5.04	$4.61	$4.74	$4.74	525,366
2024-05-22	$4.95	$5.29	$4.92	$5.04	$5.04	931,181
2024-05-21	$4.92	$5.08	$4.81	$4.97	$4.97	930,155
2024-05-20	$4.88	$4.97	$4.70	$4.90	$4.90	760,957
2024-05-17	$5.25	$5.33	$4.85	$4.87	$4.87	1,243,531
2024-05-16	$5.44	$5.54	$5.19	$5.24	$5.24	1,650,501
2024-05-15	$5.81	$5.86	$5.40	$5.44	$5.44	2,527,790
2024-05-14	$5.93	$6.15	$5.72	$5.74	$5.74	412,612
2024-05-13	$6.13	$6.29	$5.88	$5.94	$5.94	424,240
2024-05-10	$6.60	$6.88	$6.05	$6.11	$6.11	547,161
2024-05-09	$7.19	$7.38	$6.69	$6.75	$6.75	652,124
2024-05-08	$7.13	$7.30	$6.89	$6.94	$6.94	459,647
2024-05-07	$7.43	$7.50	$7.02	$7.20	$7.20	1,014,682
2024-05-06	$7.00	$7.66	$6.92	$7.39	$7.39	896,284
2024-05-03	$6.67	$7.14	$6.60	$6.96	$6.96	843,840
2024-05-02	$5.95	$6.75	$5.89	$6.59	$6.59	1,294,888
2024-05-01	$5.54	$6.19	$5.54	$5.90	$5.90	492,285
2024-04-30	$5.80	$5.80	$5.34	$5.57	$5.57	483,607
2024-04-29	$5.85	$6.16	$5.47	$5.87	$5.87	3,049,502
2024-04-26	$5.16	$5.95	$5.16	$5.89	$5.89	567,043
2024-04-25	$4.97	$5.13	$4.93	$5.11	$5.11	233,076
2024-04-24	$5.04	$5.18	$4.87	$5.06	$5.06	362,011
2024-04-23	$5.05	$5.27	$4.97	$5.01	$5.01	356,283
2024-04-22	$5.28	$5.47	$4.96	$5.02	$5.02	512,721
2024-04-19	$5.17	$5.57	$5.17	$5.26	$5.26	386,747
2024-04-18	$5.72	$5.72	$5.13	$5.30	$5.30	1,862,382
2024-04-17	$5.32	$6.21	$5.32	$5.70	$5.70	920,934
2024-04-16	$5.25	$5.40	$5.13	$5.38	$5.38	318,764
2024-04-15	$5.24	$5.41	$5.20	$5.22	$5.22	377,980
2024-04-12	$5.57	$5.60	$5.20	$5.24	$5.24	475,633
2024-04-11	$5.00	$5.60	$5.00	$5.57	$5.57	572,072
2024-04-10	$5.16	$5.21	$4.81	$4.98	$4.98	415,014
2024-04-09	$5.41	$5.62	$5.28	$5.36	$5.36	448,709
2024-04-08	$5.24	$5.45	$4.89	$5.35	$5.35	450,060
2024-04-05	$5.10	$5.22	$4.98	$5.06	$5.06	310,917
2024-04-04	$5.02	$5.56	$5.02	$5.11	$5.11	549,086
2024-04-03	$4.75	$5.01	$4.72	$5.00	$5.00	421,390
2024-04-02	$4.85	$4.85	$4.56	$4.73	$4.73	250,502
2024-04-01	$5.12	$5.12	$4.86	$4.93	$4.93	200,837
2024-03-28	$5.01	$5.27	$4.99	$5.07	$5.07	354,668
2024-03-27	$5.11	$5.17	$4.74	$4.90	$4.90	404,260
2024-03-26	$5.26	$5.39	$5.07	$5.09	$5.09	250,305
2024-03-25	$5.51	$5.62	$5.10	$5.19	$5.19	492,873
2024-03-22	$5.33	$5.88	$5.24	$5.74	$5.74	817,043
2024-03-21	$4.63	$5.47	$4.63	$5.41	$5.41	1,108,045
2024-03-20	$4.68	$4.79	$4.56	$4.65	$4.65	354,318
2024-03-19	$4.68	$4.77	$4.58	$4.63	$4.63	281,209
2024-03-18	$4.92	$4.99	$4.68	$4.70	$4.70	291,846
2024-03-15	$4.61	$5.02	$4.52	$4.79	$4.79	1,687,615
2024-03-14	$4.24	$4.65	$4.20	$4.54	$4.54	465,052
2024-03-13	$3.83	$4.27	$3.74	$4.19	$4.19	446,404
2024-03-12	$3.97	$4.00	$3.72	$3.78	$3.78	328,748
2024-03-11	$4.05	$4.18	$3.96	$4.00	$4.00	214,344
2024-03-08	$4.23	$4.43	$4.05	$4.06	$4.06	435,176
2024-03-07	$4.43	$4.57	$4.16	$4.20	$4.20	525,661
2024-03-06	$4.45	$4.53	$4.33	$4.42	$4.42	229,843
2024-03-05	$4.46	$4.52	$4.32	$4.40	$4.40	277,712
2024-03-04	$4.81	$4.88	$4.47	$4.50	$4.50	472,773
2024-03-01	$5.19	$5.34	$4.67	$4.78	$4.78	795,319
2024-02-29	$5.22	$5.28	$4.96	$5.15	$5.15	452,019
2024-02-28	$4.86	$5.60	$4.79	$4.95	$4.95	1,275,514
2024-02-27	$4.92	$5.12	$4.81	$4.89	$4.89	280,680
2024-02-26	$4.75	$5.01	$4.75	$4.88	$4.88	302,597
2024-02-23	$4.53	$4.77	$4.45	$4.70	$4.70	341,556
2024-02-22	$4.67	$4.77	$4.46	$4.49	$4.49	324,604
2024-02-21	$4.84	$4.94	$4.55	$4.67	$4.67	432,414
2024-02-20	$5.30	$5.65	$4.65	$4.87	$4.87	1,746,333
2024-02-16	$5.00	$5.58	$4.80	$5.35	$5.35	1,761,912
2024-02-15	$4.81	$5.09	$4.61	$5.06	$5.06	896,687
2024-02-14	$4.20	$4.95	$4.20	$4.86	$4.86	1,453,158
2024-02-13	$4.20	$4.23	$4.07	$4.14	$4.14	448,524
2024-02-12	$4.20	$4.49	$4.10	$4.34	$4.34	774,311
2024-02-09	$4.44	$4.64	$4.19	$4.23	$4.23	387,932
2024-02-08	$3.91	$4.50	$3.90	$4.47	$4.47	1,737,682
2024-02-07	$3.94	$4.02	$3.57	$3.87	$3.87	1,561,676
2024-02-06	$4.04	$4.18	$3.87	$3.93	$3.93	336,389
2024-02-05	$4.17	$4.36	$3.83	$3.98	$3.98	458,519
2024-02-02	$4.18	$4.40	$4.09	$4.39	$4.39	743,821
2024-02-01	$3.91	$4.29	$3.90	$4.26	$4.26	1,029,448
2024-01-31	$3.56	$4.09	$3.38	$3.84	$3.84	1,191,105
2024-01-30	$3.05	$3.56	$2.94	$3.53	$3.53	922,401
2024-01-29	$2.88	$3.15	$2.85	$3.02	$3.02	1,865,420
2024-01-26	$2.85	$2.93	$2.76	$2.90	$2.90	238,641
2024-01-25	$2.81	$2.87	$2.72	$2.85	$2.85	113,291
2024-01-24	$2.88	$2.92	$2.77	$2.80	$2.80	150,722
2024-01-23	$2.71	$2.85	$2.69	$2.84	$2.84	279,636
2024-01-22	$2.75	$2.89	$2.66	$2.67	$2.67	241,302
2024-01-19	$2.73	$2.77	$2.61	$2.76	$2.76	222,628
2024-01-18	$2.75	$2.80	$2.65	$2.73	$2.73	333,718
2024-01-17	$2.75	$2.76	$2.60	$2.73	$2.73	533,085
2024-01-16	$2.97	$2.97	$2.74	$2.82	$2.82	400,588
2024-01-12	$2.99	$3.07	$2.95	$2.98	$2.98	443,384
2024-01-11	$2.94	$3.02	$2.89	$2.99	$2.99	293,589
2024-01-10	$3.05	$3.09	$2.96	$3.01	$3.01	326,681
2024-01-09	$2.83	$3.13	$2.77	$3.04	$3.04	842,833
2024-01-08	$2.74	$2.85	$2.61	$2.82	$2.82	363,973
2024-01-05	$2.68	$2.75	$2.53	$2.73	$2.73	128,437
2024-01-04	$2.78	$2.81	$2.68	$2.72	$2.72	224,739
2024-01-03	$2.89	$2.91	$2.64	$2.74	$2.74	292,096
2024-01-02	$2.82	$3.06	$2.80	$2.91	$2.91	374,002
2023-12-29	$3.01	$3.08	$2.80	$2.81	$2.81	453,482
2023-12-28	$2.99	$3.13	$2.95	$3.03	$3.03	393,859
2023-12-27	$3.01	$3.04	$2.90	$2.97	$2.97	335,257
2023-12-26	$2.94	$3.07	$2.84	$2.99	$2.99	388,388
2023-12-22	$2.69	$2.90	$2.68	$2.87	$2.87	580,555
2023-12-21	$2.75	$2.80	$2.66	$2.69	$2.69	195,702
2023-12-20	$2.80	$2.87	$2.62	$2.65	$2.65	344,936
2023-12-19	$2.83	$2.93	$2.77	$2.83	$2.83	316,904
2023-12-18	$2.70	$2.88	$2.68	$2.80	$2.80	288,660
2023-12-15	$2.75	$2.81	$2.53	$2.71	$2.71	400,387
2023-12-14	$2.64	$2.82	$2.63	$2.73	$2.73	535,592
2023-12-13	$2.84	$2.94	$2.41	$2.62	$2.62	738,948
2023-12-12	$3.01	$3.01	$2.80	$2.88	$2.88	368,176
2023-12-11	$3.02	$3.13	$2.93	$2.99	$2.99	661,165
2023-12-08	$2.57	$3.03	$2.53	$3.00	$3.00	1,403,748
2023-12-07	$2.38	$2.59	$2.35	$2.57	$2.57	349,466
2023-12-06	$2.28	$2.40	$2.23	$2.37	$2.37	295,020
2023-12-05	$2.35	$2.35	$2.24	$2.27	$2.27	111,545
2023-12-04	$2.36	$2.50	$2.31	$2.36	$2.36	317,630
2023-12-01	$2.32	$2.39	$2.22	$2.36	$2.36	296,655
2023-11-30	$2.22	$2.42	$2.19	$2.34	$2.34	302,920
2023-11-29	$2.23	$2.34	$2.16	$2.17	$2.17	289,765
2023-11-28	$2.24	$2.30	$2.17	$2.23	$2.23	148,105
2023-11-27	$2.24	$2.30	$2.16	$2.24	$2.24	262,504
2023-11-24	$2.31	$2.41	$2.25	$2.26	$2.26	106,751
2023-11-22	$2.25	$2.35	$2.24	$2.34	$2.34	245,993
2023-11-21	$2.22	$2.27	$2.15	$2.23	$2.23	301,239
2023-11-20	$2.14	$2.27	$2.12	$2.25	$2.25	244,550
2023-11-17	$2.23	$2.23	$2.09	$2.14	$2.14	273,812
2023-11-16	$2.22	$2.23	$2.10	$2.16	$2.16	462,927
2023-11-15	$2.09	$2.29	$2.05	$2.25	$2.25	378,533
2023-11-14	$1.96	$2.15	$1.95	$2.08	$2.08	1,098,468
2023-11-13	$1.78	$1.93	$1.75	$1.90	$1.90	388,385
2023-11-10	$1.78	$1.84	$1.62	$1.78	$1.78	732,135
2023-11-09	$1.86	$1.88	$1.76	$1.80	$1.80	1,018,789
2023-11-08	$1.89	$1.90	$1.70	$1.85	$1.85	2,839,963
2023-11-07	$1.91	$1.98	$1.82	$1.82	$1.82	431,797
2023-11-06	$1.91	$2.05	$1.91	$1.91	$1.91	399,569
2023-11-03	$1.82	$1.94	$1.78	$1.90	$1.90	677,646
2023-11-02	$1.86	$1.93	$1.79	$1.80	$1.80	550,412
2023-11-01	$1.90	$1.95	$1.84	$1.85	$1.85	418,296
2023-10-31	$1.81	$1.92	$1.77	$1.88	$1.88	271,169
2023-10-30	$1.81	$1.87	$1.72	$1.81	$1.81	351,420
2023-10-27	$1.90	$1.92	$1.77	$1.77	$1.77	324,753
2023-10-26	$1.92	$2.01	$1.87	$1.88	$1.88	485,519
2023-10-25	$2.05	$2.08	$1.88	$1.91	$1.91	199,902
2023-10-24	$2.07	$2.16	$2.04	$2.05	$2.05	299,319
2023-10-23	$2.05	$2.14	$2.02	$2.04	$2.04	343,416
2023-10-20	$2.13	$2.16	$2.02	$2.10	$2.10	1,037,316
2023-10-19	$2.18	$2.24	$2.10	$2.13	$2.13	644,044
2023-10-18	$2.32	$2.32	$2.08	$2.15	$2.15	413,330
2023-10-17	$2.08	$2.39	$2.08	$2.34	$2.34	1,699,125
2023-10-16	$2.33	$2.43	$2.13	$2.14	$2.14	1,108,093
2023-10-13	$2.46	$2.51	$2.27	$2.29	$2.29	446,717
2023-10-12	$2.54	$2.57	$2.36	$2.46	$2.46	863,025
2023-10-11	$2.79	$2.97	$2.50	$2.50	$2.50	928,215
2023-10-10	$2.70	$2.79	$2.67	$2.73	$2.73	160,159
2023-10-09	$2.58	$2.80	$2.54	$2.66	$2.66	433,515
2023-10-06	$2.51	$2.66	$2.43	$2.62	$2.62	684,899
2023-10-05	$2.52	$2.59	$2.43	$2.52	$2.52	567,414
2023-10-04	$2.66	$2.68	$2.52	$2.55	$2.55	425,051
2023-10-03	$2.72	$2.74	$2.63	$2.70	$2.70	245,613
2023-10-02	$2.87	$2.92	$2.76	$2.78	$2.78	217,240
2023-09-29	$3.00	$3.00	$2.84	$2.87	$2.87	306,478
2023-09-28	$2.84	$3.01	$2.76	$2.96	$2.96	292,903
2023-09-27	$2.94	$3.02	$2.84	$2.88	$2.88	492,531
2023-09-26	$3.13	$3.19	$2.72	$2.87	$2.87	1,189,333
2023-09-25	$3.40	$3.40	$3.16	$3.17	$3.17	674,843
2023-09-22	$3.42	$3.46	$3.36	$3.41	$3.41	323,548
2023-09-21	$3.45	$3.46	$3.24	$3.40	$3.40	500,770
2023-09-20	$3.57	$3.60	$3.26	$3.45	$3.45	1,601,446
2023-09-19	$3.49	$3.61	$3.45	$3.56	$3.56	269,209
2023-09-18	$3.42	$3.51	$3.28	$3.50	$3.50	630,310
2023-09-15	$3.57	$3.61	$3.46	$3.55	$3.55	930,668
2023-09-14	$3.61	$3.66	$3.54	$3.60	$3.60	211,099
2023-09-13	$3.55	$3.61	$3.52	$3.58	$3.58	325,168
2023-09-12	$3.47	$3.60	$3.45	$3.55	$3.55	249,647
2023-09-11	$3.44	$3.58	$3.42	$3.48	$3.48	510,988
2023-09-08	$3.52	$3.57	$3.45	$3.49	$3.49	182,195
2023-09-07	$3.65	$3.70	$3.47	$3.51	$3.51	367,811
2023-09-06	$3.57	$3.66	$3.37	$3.66	$3.66	418,927
2023-09-05	$3.55	$3.91	$3.51	$3.52	$3.52	600,249
2023-09-01	$3.41	$3.57	$3.35	$3.56	$3.56	297,698
2023-08-31	$3.50	$3.56	$3.31	$3.37	$3.37	466,948
2023-08-30	$3.26	$3.49	$3.17	$3.48	$3.48	450,978
2023-08-29	$3.17	$3.33	$3.13	$3.28	$3.28	1,949,804
2023-08-28	$3.26	$3.26	$3.18	$3.20	$3.20	144,711
2023-08-25	$3.27	$3.31	$3.18	$3.23	$3.23	226,113
2023-08-24	$3.19	$3.27	$3.13	$3.26	$3.26	244,511
2023-08-23	$3.16	$3.31	$3.11	$3.23	$3.23	281,660
2023-08-22	$3.15	$3.17	$3.05	$3.10	$3.10	240,555
2023-08-21	$3.14	$3.21	$3.09	$3.11	$3.11	263,279
2023-08-18	$3.01	$3.21	$3.01	$3.16	$3.16	249,729
2023-08-17	$3.10	$3.24	$3.04	$3.08	$3.08	546,042
2023-08-16	$3.14	$3.27	$3.08	$3.08	$3.08	453,445
2023-08-15	$3.26	$3.33	$3.16	$3.17	$3.17	299,675
2023-08-14	$3.42	$3.43	$3.16	$3.29	$3.29	349,105
2023-08-11	$3.35	$3.51	$3.33	$3.33	$3.33	271,940
2023-08-10	$3.33	$3.42	$3.29	$3.41	$3.41	280,281
2023-08-09	$3.46	$3.47	$3.22	$3.30	$3.30	401,817
2023-08-08	$3.38	$3.50	$3.29	$3.46	$3.46	340,109
2023-08-07	$3.47	$3.47	$3.25	$3.38	$3.38	400,795
2023-08-04	$3.57	$3.61	$3.47	$3.47	$3.47	366,357
2023-08-03	$3.44	$3.67	$3.43	$3.56	$3.56	385,287
2023-08-02	$3.68	$3.68	$3.43	$3.49	$3.49	369,293
2023-08-01	$3.70	$3.81	$3.63	$3.70	$3.70	323,731
2023-07-31	$3.58	$3.80	$3.58	$3.73	$3.73	543,144
2023-07-28	$3.37	$3.78	$3.35	$3.60	$3.60	1,066,094
2023-07-27	$3.86	$3.90	$3.40	$3.40	$3.40	1,298,170
2023-07-26	$3.62	$3.80	$3.55	$3.75	$3.75	555,048
2023-07-25	$3.75	$3.93	$3.61	$3.63	$3.63	761,718
2023-07-24	$4.50	$4.51	$3.76	$3.76	$3.76	1,637,038
2023-07-21	$4.71	$4.75	$4.28	$4.50	$4.50	1,757,102
2023-07-20	$4.84	$4.91	$4.42	$4.61	$4.61	1,651,351
2023-07-19	$4.87	$5.02	$4.79	$4.82	$4.82	1,164,194
2023-07-18	$4.99	$5.02	$4.84	$4.86	$4.86	612,172
2023-07-17	$4.98	$5.14	$4.66	$4.95	$4.95	1,361,430
2023-07-14	$5.00	$5.04	$4.82	$4.85	$4.85	1,346,579
2023-07-13	$5.00	$5.07	$4.84	$4.91	$4.91	698,261
2023-07-12	$5.07	$5.09	$4.80	$4.93	$4.93	961,111
2023-07-11	$4.78	$5.02	$4.65	$4.99	$4.99	1,984,461
2023-07-10	$4.68	$4.95	$4.55	$4.66	$4.66	2,970,116
2023-07-07	$4.61	$4.65	$4.32	$4.41	$4.41	1,126,180
2023-07-06	$4.74	$4.75	$4.26	$4.48	$4.48	1,298,904
2023-07-05	$4.62	$4.92	$4.51	$4.86	$4.86	1,420,065
2023-07-03	$4.88	$4.99	$4.59	$4.69	$4.69	1,531,003
2023-06-30	$5.32	$5.43	$4.76	$5.05	$5.05	11,138,955
2023-06-29	$5.15	$5.71	$4.95	$5.03	$5.03	8,513,742
2023-06-28	$5.85	$6.16	$4.98	$5.73	$5.73	25,347,945
2023-06-27	$4.17	$6.85	$3.15	$6.18	$6.18	188,092,686
2023-06-26	$1.77	$1.85	$1.71	$1.84	$1.84	74,270
2023-06-23	$1.81	$1.85	$1.77	$1.82	$1.82	53,506
2023-06-22	$1.76	$1.94	$1.73	$1.86	$1.86	89,985
2023-06-21	$1.85	$1.95	$1.75	$1.91	$1.91	145,204
2023-06-20	$1.96	$2.12	$1.95	$2.02	$2.02	28,931
2023-06-16	$2.10	$2.12	$1.96	$2.00	$2.00	79,337
2023-06-15	$2.02	$2.15	$2.01	$2.10	$2.10	60,867
2023-06-14	$2.11	$2.16	$2.05	$2.05	$2.05	74,406
2023-06-13	$2.06	$2.18	$2.03	$2.17	$2.17	46,247
2023-06-12	$1.96	$2.10	$1.96	$2.06	$2.06	73,437
2023-06-09	$2.14	$2.14	$1.96	$1.97	$1.97	45,691
2023-06-08	$2.18	$2.20	$2.05	$2.14	$2.14	29,657
2023-06-07	$2.38	$2.48	$2.10	$2.12	$2.12	194,509
2023-06-06	$2.43	$2.56	$2.30	$2.40	$2.40	117,660
2023-06-05	$2.32	$2.52	$2.24	$2.47	$2.47	113,134
2023-06-02	$2.24	$2.38	$2.10	$2.34	$2.34	131,379
2023-06-01	$1.87	$2.18	$1.80	$2.15	$2.15	230,869
2023-05-31	$1.90	$1.90	$1.80	$1.86	$1.86	44,763
2023-05-30	$1.78	$1.90	$1.77	$1.86	$1.86	21,737
2023-05-26	$1.71	$1.81	$1.68	$1.78	$1.78	26,643
2023-05-25	$1.74	$1.76	$1.69	$1.73	$1.73	49,348
2023-05-24	$1.71	$1.75	$1.68	$1.74	$1.74	12,572
2023-05-23	$1.86	$1.90	$1.68	$1.70	$1.70	108,374
2023-05-22	$1.79	$1.90	$1.75	$1.84	$1.84	26,337
2023-05-19	$1.72	$1.80	$1.64	$1.80	$1.80	89,342
2023-05-18	$1.71	$1.73	$1.57	$1.62	$1.62	72,592
2023-05-17	$1.79	$1.82	$1.70	$1.73	$1.73	41,779
2023-05-16	$2.00	$2.00	$1.77	$1.82	$1.82	47,133
2023-05-15	$1.87	$1.95	$1.81	$1.93	$1.93	29,214
2023-05-12	$1.97	$1.97	$1.85	$1.89	$1.89	17,838
2023-05-11	$1.88	$2.02	$1.82	$1.92	$1.92	187,570
2023-05-10	$1.83	$1.92	$1.82	$1.88	$1.88	36,557
2023-05-09	$1.87	$1.87	$1.69	$1.82	$1.82	51,534
2023-05-08	$1.87	$1.97	$1.87	$1.92	$1.92	26,512
2023-05-05	$1.75	$2.05	$1.75	$1.97	$1.97	142,377
2023-05-04	$1.54	$1.75	$1.53	$1.74	$1.74	77,266
2023-05-03	$1.45	$1.57	$1.45	$1.52	$1.52	60,901
2023-05-02	$1.59	$1.59	$1.45	$1.51	$1.51	34,809
2023-05-01	$1.44	$1.61	$1.43	$1.59	$1.59	45,469
2023-04-28	$1.49	$1.49	$1.43	$1.43	$1.43	43,233
2023-04-27	$1.46	$1.53	$1.43	$1.45	$1.45	34,571
2023-04-26	$1.50	$1.52	$1.46	$1.47	$1.47	21,588
2023-04-25	$1.53	$1.55	$1.48	$1.53	$1.53	75,361
2023-04-24	$1.56	$1.58	$1.52	$1.58	$1.58	40,454
2023-04-21	$1.56	$1.60	$1.50	$1.58	$1.58	31,521
2023-04-20	$1.56	$1.61	$1.52	$1.55	$1.55	28,310
2023-04-19	$1.61	$1.61	$1.56	$1.60	$1.60	35,270
2023-04-18	$1.60	$1.64	$1.55	$1.56	$1.56	61,264
2023-04-17	$1.50	$1.55	$1.49	$1.49	$1.49	67,110
2023-04-14	$1.57	$1.62	$1.45	$1.49	$1.49	57,380
2023-04-13	$1.51	$1.64	$1.51	$1.57	$1.57	25,404
2023-04-12	$1.54	$1.58	$1.50	$1.53	$1.53	11,343
2023-04-11	$1.54	$1.55	$1.50	$1.52	$1.52	29,838
2023-04-10	$1.61	$1.62	$1.50	$1.53	$1.53	63,828
2023-04-06	$1.72	$1.81	$1.63	$1.63	$1.63	41,479
2023-04-05	$1.84	$1.84	$1.71	$1.77	$1.77	62,934
2023-04-04	$1.93	$1.94	$1.81	$1.83	$1.83	24,255
2023-04-03	$1.86	$1.94	$1.85	$1.93	$1.93	32,031
2023-03-31	$1.85	$1.91	$1.80	$1.89	$1.89	37,453
2023-03-30	$1.82	$1.92	$1.72	$1.81	$1.81	85,916
2023-03-29	$1.83	$1.92	$1.81	$1.86	$1.86	24,081
2023-03-28	$1.81	$1.86	$1.76	$1.85	$1.85	78,787
2023-03-27	$1.79	$1.82	$1.70	$1.82	$1.82	42,408
2023-03-24	$1.81	$1.88	$1.80	$1.82	$1.82	63,993
2023-03-23	$1.81	$1.93	$1.78	$1.85	$1.85	71,283
2023-03-22	$1.90	$1.92	$1.79	$1.82	$1.82	194,519
2023-03-21	$1.70	$1.92	$1.70	$1.92	$1.92	83,531
2023-03-20	$1.63	$1.70	$1.62	$1.70	$1.70	65,596
2023-03-17	$1.69	$1.70	$1.60	$1.63	$1.63	33,834
2023-03-16	$1.70	$1.76	$1.63	$1.67	$1.67	52,571
2023-03-15	$1.72	$1.76	$1.63	$1.68	$1.68	94,678
2023-03-14	$1.61	$1.80	$1.55	$1.74	$1.74	121,551
2023-03-13	$1.34	$1.93	$1.30	$1.52	$1.52	748,768
2023-03-10	$1.50	$1.50	$1.22	$1.35	$1.35	240,316
2023-03-09	$1.72	$2.23	$1.44	$1.45	$1.45	621,541
2023-03-08	$1.68	$1.95	$1.61	$1.68	$1.68	85,678
2023-03-07	$1.80	$1.83	$1.67	$1.70	$1.70	34,491
2023-03-06	$1.85	$1.91	$1.78	$1.81	$1.81	29,747
2023-03-03	$1.89	$1.92	$1.82	$1.85	$1.85	26,179
2023-03-02	$1.85	$1.91	$1.83	$1.87	$1.87	37,719
2023-03-01	$1.77	$2.02	$1.73	$1.89	$1.89	116,632
2023-02-28	$1.83	$1.89	$1.74	$1.77	$1.77	90,606
2023-02-27	$2.04	$2.07	$1.80	$1.85	$1.85	84,258
2023-02-24	$2.06	$2.10	$2.03	$2.04	$2.04	48,324
2023-02-23	$2.41	$2.62	$2.08	$2.13	$2.13	76,571
2023-02-22	$2.47	$2.49	$2.32	$2.37	$2.37	51,531
2023-02-21	$2.65	$2.72	$2.41	$2.48	$2.48	44,459
2023-02-17	$2.61	$2.72	$2.61	$2.72	$2.72	34,426
2023-02-16	$2.67	$2.75	$2.61	$2.65	$2.65	132,782
2023-02-15	$2.81	$2.87	$2.61	$2.63	$2.63	69,695
2023-02-14	$2.95	$2.96	$2.85	$2.85	$2.85	45,885
2023-02-13	$2.88	$2.98	$2.86	$2.92	$2.92	49,275
2023-02-10	$2.91	$2.99	$2.81	$2.90	$2.90	86,828
2023-02-09	$2.93	$2.98	$2.89	$2.90	$2.90	55,901
2023-02-08	$3.00	$3.00	$2.88	$2.89	$2.89	98,839
2023-02-07	$2.98	$3.05	$2.92	$3.05	$3.05	92,422
2023-02-06	$2.96	$3.02	$2.86	$3.01	$3.01	44,551
2023-02-03	$2.89	$3.02	$2.83	$3.00	$3.00	81,531
2023-02-02	$2.96	$3.06	$2.91	$2.91	$2.91	48,104
2023-02-01	$3.00	$3.06	$2.95	$2.99	$2.99	37,472
2023-01-31	$3.02	$3.14	$2.99	$3.00	$3.00	58,884
2023-01-30	$3.03	$3.20	$2.89	$3.01	$3.01	107,084
2023-01-27	$2.99	$3.05	$2.91	$3.00	$3.00	48,706
2023-01-26	$3.07	$3.07	$2.87	$2.99	$2.99	64,104
2023-01-25	$2.96	$3.05	$2.86	$3.01	$3.01	59,472
2023-01-24	$2.84	$2.99	$2.84	$2.95	$2.95	111,815
2023-01-23	$3.00	$3.14	$2.86	$2.88	$2.88	105,237
2023-01-20	$2.90	$3.05	$2.70	$3.00	$3.00	236,950
2023-01-19	$3.13	$3.19	$2.31	$3.05	$3.05	692,805
2023-01-18	$2.77	$3.34	$2.77	$3.14	$3.14	415,819
2023-01-17	$2.64	$2.87	$2.64	$2.73	$2.73	158,363
2023-01-13	$2.36	$2.80	$2.34	$2.64	$2.64	308,514
2023-01-12	$2.19	$2.39	$2.14	$2.36	$2.36	149,336
2023-01-11	$2.15	$2.23	$2.10	$2.18	$2.18	73,919
2023-01-10	$2.23	$2.23	$2.10	$2.15	$2.15	186,165
2023-01-09	$2.11	$2.24	$2.08	$2.20	$2.20	187,269
2023-01-06	$2.05	$2.14	$1.92	$2.06	$2.06	141,935
2023-01-05	$2.02	$2.06	$1.99	$2.02	$2.02	194,902
2023-01-04	$1.89	$2.03	$1.86	$2.00	$2.00	274,070
2023-01-03	$1.85	$1.87	$1.79	$1.84	$1.84	243,654
2022-12-30	$1.64	$1.87	$1.61	$1.80	$1.80	256,225
2022-12-29	$1.55	$1.73	$1.51	$1.64	$1.64	257,442
2022-12-28	$1.27	$1.67	$1.27	$1.64	$1.64	451,426
2022-12-27	$1.33	$1.54	$1.28	$1.28	$1.28	458,799
2022-12-23	$1.30	$1.36	$1.24	$1.29	$1.29	155,720
2022-12-22	$1.28	$1.33	$1.22	$1.32	$1.32	138,092
2022-12-21	$1.33	$1.34	$1.26	$1.30	$1.30	114,926
2022-12-20	$1.42	$1.45	$1.32	$1.35	$1.35	116,892
2022-12-19	$1.54	$1.59	$1.40	$1.44	$1.44	80,141
2022-12-16	$1.54	$1.54	$1.45	$1.48	$1.48	333,898
2022-12-15	$1.48	$1.51	$1.45	$1.50	$1.50	46,461
2022-12-14	$1.55	$1.68	$1.46	$1.48	$1.48	196,985
2022-12-13	$1.61	$1.62	$1.51	$1.55	$1.55	108,778
2022-12-12	$1.56	$1.65	$1.56	$1.57	$1.57	62,278
2022-12-09	$1.57	$1.65	$1.56	$1.59	$1.59	113,286
2022-12-08	$1.63	$1.65	$1.47	$1.59	$1.59	131,888
2022-12-07	$1.70	$1.73	$1.61	$1.65	$1.65	36,010
2022-12-06	$1.86	$1.86	$1.71	$1.71	$1.71	58,880
2022-12-05	$1.95	$1.99	$1.72	$1.86	$1.86	145,887
2022-12-02	$2.02	$2.04	$1.95	$1.97	$1.97	55,360
2022-12-01	$2.09	$2.09	$1.97	$2.06	$2.06	125,282
2022-11-30	$2.09	$2.13	$2.03	$2.11	$2.11	40,407
2022-11-29	$2.17	$2.19	$2.06	$2.07	$2.07	89,138
2022-11-28	$2.19	$2.24	$2.10	$2.17	$2.17	32,330
2022-11-25	$2.02	$2.19	$2.02	$2.18	$2.18	49,696
2022-11-23	$2.09	$2.12	$2.00	$2.02	$2.02	71,653
2022-11-22	$2.07	$2.21	$2.03	$2.09	$2.09	113,326
2022-11-21	$2.13	$2.19	$2.07	$2.07	$2.07	70,366
2022-11-18	$2.25	$2.30	$2.11	$2.16	$2.16	78,152
2022-11-17	$2.32	$2.38	$2.20	$2.22	$2.22	183,259
2022-11-16	$2.36	$2.52	$2.33	$2.38	$2.38	107,042
2022-11-15	$2.50	$2.56	$2.36	$2.37	$2.37	66,050
2022-11-14	$2.51	$2.64	$2.42	$2.48	$2.48	116,220
2022-11-11	$2.36	$2.73	$2.36	$2.51	$2.51	371,704
2022-11-10	$2.22	$2.47	$2.22	$2.36	$2.36	189,198
2022-11-09	$2.31	$2.31	$2.13	$2.15	$2.15	114,629
2022-11-08	$2.14	$2.41	$2.14	$2.28	$2.28	109,008
2022-11-07	$2.25	$2.30	$2.20	$2.21	$2.21	118,007
2022-11-04	$2.33	$2.33	$2.13	$2.21	$2.21	120,670
2022-11-03	$2.25	$2.45	$2.23	$2.33	$2.33	126,167
2022-11-02	$2.40	$2.43	$2.11	$2.28	$2.28	383,542
2022-11-01	$2.36	$2.75	$2.33	$2.35	$2.35	767,583
2022-10-31	$2.17	$2.40	$2.04	$2.31	$2.31	559,109
2022-10-28	$1.95	$2.30	$1.91	$2.21	$2.21	766,417
2022-10-27	$1.77	$1.99	$1.70	$1.93	$1.93	449,278
2022-10-26	$1.67	$1.87	$1.67	$1.74	$1.74	320,696
2022-10-25	$1.59	$1.73	$1.51	$1.66	$1.66	419,041
2022-10-24	$1.64	$1.66	$1.54	$1.54	$1.54	196,434
2022-10-21	$1.43	$1.60	$1.41	$1.58	$1.58	318,297
2022-10-20	$1.40	$1.60	$1.35	$1.46	$1.46	410,224
2022-10-19	$1.27	$1.39	$1.20	$1.35	$1.35	292,942
2022-10-18	$1.30	$1.36	$1.25	$1.30	$1.30	193,129
2022-10-17	$1.25	$1.33	$1.18	$1.33	$1.33	461,008
2022-10-14	$1.26	$1.33	$1.25	$1.27	$1.27	496,552
2022-10-13	$1.29	$1.39	$1.25	$1.27	$1.27	162,425
2022-10-12	$1.34	$1.39	$1.28	$1.34	$1.34	152,320
2022-10-11	$1.42	$1.50	$1.34	$1.36	$1.36	172,529
2022-10-10	$1.55	$1.55	$1.43	$1.43	$1.43	103,035
2022-10-07	$1.58	$1.60	$1.52	$1.54	$1.54	92,320
2022-10-06	$1.69	$1.78	$1.55	$1.62	$1.62	202,046
2022-10-05	$1.76	$1.80	$1.65	$1.71	$1.71	79,270
2022-10-04	$1.71	$1.88	$1.71	$1.76	$1.76	79,340
2022-10-03	$1.75	$1.84	$1.69	$1.70	$1.70	110,950
2022-09-30	$1.67	$1.78	$1.63	$1.69	$1.69	104,327
2022-09-29	$1.75	$1.75	$1.66	$1.68	$1.68	60,995
2022-09-28	$1.84	$1.94	$1.70	$1.74	$1.74	218,998
2022-09-27	$1.89	$1.96	$1.74	$1.74	$1.74	106,516
2022-09-26	$1.93	$1.99	$1.86	$1.89	$1.89	132,467
2022-09-23	$2.07	$2.07	$1.85	$1.96	$1.96	129,662
2022-09-22	$2.23	$2.26	$2.02	$2.07	$2.07	92,983
2022-09-21	$2.26	$2.43	$2.15	$2.23	$2.23	91,968
2022-09-20	$2.49	$2.52	$2.25	$2.27	$2.27	87,540
2022-09-19	$2.53	$2.53	$2.46	$2.50	$2.50	34,709
2022-09-16	$2.61	$2.62	$2.51	$2.56	$2.56	68,209
2022-09-15	$2.66	$2.79	$2.58	$2.62	$2.62	88,655
2022-09-14	$2.82	$2.95	$2.67	$2.67	$2.67	120,535
2022-09-13	$2.92	$2.97	$2.77	$2.80	$2.80	72,811
2022-09-12	$3.01	$3.05	$2.95	$2.98	$2.98	87,659
2022-09-09	$2.93	$3.09	$2.91	$2.94	$2.94	63,304
2022-09-08	$2.91	$3.03	$2.86	$2.94	$2.94	36,409
2022-09-07	$2.84	$3.07	$2.70	$2.93	$2.93	125,475
2022-09-06	$3.06	$3.07	$2.75	$2.87	$2.87	184,176
2022-09-02	$3.15	$3.15	$2.98	$3.07	$3.07	105,605
2022-09-01	$3.17	$3.17	$2.98	$3.13	$3.13	64,522
2022-08-31	$3.23	$3.32	$3.18	$3.19	$3.19	54,810
2022-08-30	$3.29	$3.31	$3.11	$3.21	$3.21	73,918
2022-08-29	$3.22	$3.34	$3.16	$3.26	$3.26	80,731
2022-08-26	$3.52	$3.52	$3.17	$3.31	$3.31	211,587
2022-08-25	$3.51	$3.54	$3.33	$3.53	$3.53	59,203
2022-08-24	$3.44	$3.60	$3.34	$3.49	$3.49	52,444
2022-08-23	$3.37	$3.51	$3.35	$3.45	$3.45	62,299
2022-08-22	$3.39	$3.51	$3.33	$3.36	$3.36	109,008
2022-08-19	$3.64	$3.65	$3.33	$3.45	$3.45	288,790
2022-08-18	$3.84	$3.84	$3.68	$3.69	$3.69	39,194
2022-08-17	$3.88	$3.88	$3.63	$3.86	$3.86	119,366
2022-08-16	$4.02	$4.08	$3.94	$3.94	$3.94	156,589
2022-08-15	$3.89	$4.01	$3.88	$4.01	$4.01	227,635
2022-08-12	$3.98	$4.00	$3.87	$3.92	$3.92	78,832
2022-08-11	$3.92	$4.02	$3.85	$3.95	$3.95	171,120
2022-08-10	$3.88	$3.93	$3.77	$3.93	$3.93	113,966
2022-08-09	$3.71	$3.96	$3.69	$3.79	$3.79	267,570
2022-08-08	$3.74	$3.86	$3.64	$3.76	$3.76	150,888
2022-08-05	$3.50	$3.74	$3.47	$3.73	$3.73	223,247
2022-08-04	$3.35	$3.54	$3.33	$3.50	$3.50	223,830
2022-08-03	$3.36	$3.57	$3.23	$3.34	$3.34	307,674
2022-08-02	$3.38	$3.54	$3.28	$3.34	$3.34	86,694
2022-08-01	$3.52	$3.56	$3.41	$3.44	$3.44	94,331
2022-07-29	$3.46	$3.54	$3.30	$3.50	$3.50	98,048
2022-07-28	$3.50	$3.53	$3.41	$3.50	$3.50	108,535
2022-07-27	$3.43	$3.58	$3.34	$3.51	$3.51	87,831
2022-07-26	$3.37	$3.50	$3.32	$3.42	$3.42	143,059
2022-07-25	$3.44	$3.54	$3.35	$3.41	$3.41	401,915
2022-07-22	$3.54	$3.60	$3.40	$3.41	$3.41	125,696
2022-07-21	$3.40	$3.56	$3.40	$3.54	$3.54	131,865
2022-07-20	$3.29	$3.48	$3.27	$3.37	$3.37	144,909
2022-07-19	$3.13	$3.39	$3.06	$3.29	$3.29	149,383
2022-07-18	$3.14	$3.22	$2.96	$3.11	$3.11	154,714
2022-07-15	$3.34	$3.36	$3.13	$3.14	$3.14	183,874
2022-07-14	$3.15	$3.35	$3.10	$3.28	$3.28	212,287
2022-07-13	$3.09	$3.38	$3.02	$3.14	$3.14	252,646
2022-07-12	$2.98	$3.14	$2.88	$3.09	$3.09	238,936
2022-07-11	$2.99	$3.05	$2.85	$2.99	$2.99	224,863
2022-07-08	$2.89	$3.07	$2.87	$2.98	$2.98	278,740
2022-07-07	$2.86	$2.91	$2.77	$2.91	$2.91	135,055
2022-07-06	$2.62	$2.91	$2.62	$2.79	$2.79	167,496
2022-07-05	$2.62	$2.84	$2.54	$2.61	$2.61	210,385
2022-07-01	$2.50	$2.67	$2.48	$2.62	$2.62	111,612
2022-06-30	$2.45	$2.51	$2.32	$2.46	$2.46	122,785
2022-06-29	$2.44	$2.57	$2.33	$2.47	$2.47	212,309
2022-06-28	$2.35	$2.49	$2.28	$2.44	$2.44	222,184
2022-06-27	$2.26	$2.38	$2.10	$2.35	$2.35	138,851
2022-06-24	$2.26	$2.45	$2.15	$2.27	$2.27	2,953,082
2022-06-23	$2.21	$2.32	$2.17	$2.20	$2.20	342,929
2022-06-22	$2.01	$2.20	$2.01	$2.17	$2.17	241,691
2022-06-21	$2.08	$2.18	$2.04	$2.07	$2.07	167,610
2022-06-17	$2.01	$2.18	$1.96	$2.01	$2.01	159,764
2022-06-16	$2.04	$2.05	$1.95	$2.03	$2.03	144,255
2022-06-15	$2.18	$2.18	$2.01	$2.11	$2.11	165,566
2022-06-14	$2.13	$2.18	$1.96	$2.10	$2.10	145,278
2022-06-13	$2.08	$2.16	$2.00	$2.13	$2.13	186,278
2022-06-10	$2.10	$2.18	$2.01	$2.14	$2.14	187,487
2022-06-09	$2.06	$2.27	$1.97	$2.17	$2.17	167,796
2022-06-08	$1.94	$2.10	$1.92	$2.07	$2.07	241,468
2022-06-07	$1.77	$2.00	$1.77	$1.94	$1.94	238,877
2022-06-06	$1.78	$1.84	$1.75	$1.81	$1.81	517,623
2022-06-03	$1.71	$1.84	$1.70	$1.79	$1.79	113,384
2022-06-02	$1.66	$1.77	$1.63	$1.74	$1.74	104,855
2022-06-01	$1.67	$1.72	$1.61	$1.69	$1.69	162,148
2022-05-31	$1.65	$1.73	$1.61	$1.69	$1.69	175,541
2022-05-27	$1.53	$1.68	$1.48	$1.67	$1.67	159,236
2022-05-26	$1.50	$1.55	$1.49	$1.54	$1.54	261,742
2022-05-25	$1.66	$1.66	$1.46	$1.50	$1.50	414,323
2022-05-24	$1.62	$1.64	$1.55	$1.60	$1.60	112,578
2022-05-23	$1.71	$1.71	$1.63	$1.66	$1.66	166,715
2022-05-20	$1.80	$1.83	$1.65	$1.71	$1.71	180,524
2022-05-19	$1.81	$1.93	$1.78	$1.78	$1.78	267,091
2022-05-18	$1.96	$1.96	$1.80	$1.81	$1.81	122,532
2022-05-17	$1.87	$2.01	$1.84	$1.97	$1.97	187,307
2022-05-16	$1.77	$1.89	$1.77	$1.86	$1.86	173,142
2022-05-13	$1.89	$1.97	$1.77	$1.77	$1.77	212,054
2022-05-12	$1.81	$1.96	$1.79	$1.84	$1.84	150,379
2022-05-11	$2.01	$2.12	$1.79	$1.87	$1.87	270,852
2022-05-10	$1.93	$2.14	$1.92	$2.03	$2.03	592,912
2022-05-09	$2.04	$2.14	$1.93	$1.93	$1.93	211,960
2022-05-06	$2.19	$2.21	$2.06	$2.06	$2.06	115,039
2022-05-05	$2.32	$2.33	$2.21	$2.23	$2.23	127,567
2022-05-04	$2.27	$2.39	$2.22	$2.37	$2.37	182,252
2022-05-03	$2.37	$2.42	$2.28	$2.29	$2.29	307,991
2022-05-02	$2.43	$2.55	$2.30	$2.36	$2.36	211,638
2022-04-29	$2.58	$2.61	$2.40	$2.43	$2.43	312,262
2022-04-28	$2.80	$2.80	$2.44	$2.63	$2.63	489,367
2022-04-27	$2.66	$2.74	$2.59	$2.72	$2.72	263,763
2022-04-26	$2.78	$2.80	$2.63	$2.64	$2.64	164,808
2022-04-25	$2.72	$2.77	$2.65	$2.75	$2.75	201,673
2022-04-22	$2.93	$3.00	$2.72	$2.72	$2.72	159,859
2022-04-21	$3.12	$3.12	$2.92	$2.96	$2.96	175,580
2022-04-20	$3.29	$3.29	$3.03	$3.08	$3.08	288,744
2022-04-19	$3.29	$3.30	$3.05	$3.28	$3.28	340,178
2022-04-18	$3.47	$3.47	$3.15	$3.32	$3.32	384,281
2022-04-14	$3.63	$3.63	$3.34	$3.41	$3.41	333,263
2022-04-13	$3.50	$3.64	$3.50	$3.63	$3.63	221,906
2022-04-12	$3.38	$3.57	$3.34	$3.47	$3.47	304,431
2022-04-11	$3.31	$3.36	$3.16	$3.35	$3.35	249,990
2022-04-08	$3.47	$3.64	$3.22	$3.31	$3.31	350,769
2022-04-07	$3.09	$3.70	$3.01	$3.47	$3.47	870,637
2022-04-06	$2.70	$3.07	$2.62	$3.04	$3.04	469,829
2022-04-05	$2.78	$2.82	$2.70	$2.70	$2.70	139,043
2022-04-04	$2.76	$2.85	$2.72	$2.78	$2.78	146,861
2022-04-01	$2.74	$2.84	$2.72	$2.75	$2.75	165,143
2022-03-31	$2.77	$2.83	$2.72	$2.77	$2.77	154,390
2022-03-30	$2.82	$2.90	$2.75	$2.77	$2.77	112,917
2022-03-29	$2.75	$2.90	$2.75	$2.81	$2.81	197,793
2022-03-28	$2.81	$2.83	$2.70	$2.76	$2.76	120,849
2022-03-25	$3.10	$3.10	$2.77	$2.79	$2.79	380,802
2022-03-24	$3.16	$3.17	$3.07	$3.11	$3.11	65,774
2022-03-23	$3.11	$3.33	$3.09	$3.15	$3.15	155,901
2022-03-22	$3.00	$3.18	$2.99	$3.16	$3.16	158,124
2022-03-21	$3.26	$3.26	$3.07	$3.11	$3.11	129,859
2022-03-18	$3.07	$3.21	$3.01	$3.17	$3.17	355,935
2022-03-17	$2.94	$3.07	$2.89	$3.02	$3.02	165,934
2022-03-16	$2.83	$2.94	$2.77	$2.93	$2.93	209,916
2022-03-15	$2.70	$2.80	$2.64	$2.76	$2.76	76,234
2022-03-14	$2.84	$2.84	$2.60	$2.66	$2.66	137,163
2022-03-11	$2.94	$2.99	$2.77	$2.78	$2.78	144,531
2022-03-10	$2.84	$3.01	$2.84	$2.98	$2.98	133,781
2022-03-09	$2.74	$2.94	$2.66	$2.94	$2.94	290,056
2022-03-08	$2.71	$2.88	$2.63	$2.67	$2.67	202,243
2022-03-07	$2.80	$2.91	$2.60	$2.67	$2.67	293,459
2022-03-04	$2.79	$2.94	$2.79	$2.91	$2.91	127,802
2022-03-03	$3.03	$3.03	$2.70	$2.86	$2.86	346,816
2022-03-02	$3.05	$3.05	$2.82	$3.00	$3.00	234,425
2022-03-01	$3.14	$3.18	$3.01	$3.04	$3.04	187,488
2022-02-28	$3.45	$3.45	$3.07	$3.14	$3.14	439,253
2022-02-25	$3.52	$3.56	$3.33	$3.46	$3.46	110,402
2022-02-24	$3.28	$3.54	$3.16	$3.50	$3.50	187,840
2022-02-23	$3.55	$3.58	$3.37	$3.41	$3.41	246,328
2022-02-22	$3.65	$3.69	$3.47	$3.51	$3.51	256,103
2022-02-18	$3.66	$3.76	$3.55	$3.72	$3.72	382,068
2022-02-17	$3.70	$3.77	$3.65	$3.69	$3.69	141,890
2022-02-16	$3.80	$3.82	$3.67	$3.74	$3.74	161,523
2022-02-15	$3.70	$3.83	$3.65	$3.79	$3.79	132,095
2022-02-14	$3.71	$3.76	$3.60	$3.61	$3.61	168,770
2022-02-11	$3.86	$3.89	$3.63	$3.71	$3.71	255,201
2022-02-10	$3.94	$4.14	$3.84	$3.86	$3.86	725,369
2022-02-09	$3.97	$4.13	$3.93	$4.08	$4.08	458,718
2022-02-08	$4.03	$4.03	$3.81	$3.90	$3.90	241,162
2022-02-07	$4.02	$4.21	$3.99	$4.01	$4.01	132,303
2022-02-04	$4.05	$4.08	$3.88	$4.03	$4.03	182,775
2022-02-03	$4.20	$4.30	$4.02	$4.08	$4.08	641,219
2022-02-02	$4.45	$4.62	$4.15	$4.16	$4.16	780,945
2022-02-01	$4.20	$4.43	$4.04	$4.34	$4.34	607,112
2022-01-31	$3.68	$4.18	$3.68	$4.17	$4.17	291,105
2022-01-28	$3.58	$3.76	$3.50	$3.66	$3.66	597,413
2022-01-27	$3.98	$3.98	$3.54	$3.58	$3.58	270,958
2022-01-26	$4.00	$4.13	$3.93	$3.95	$3.95	240,090
2022-01-25	$3.90	$4.08	$3.78	$3.99	$3.99	152,421
2022-01-24	$3.72	$3.97	$3.58	$3.95	$3.95	334,629
2022-01-21	$3.95	$3.99	$3.78	$3.84	$3.84	258,760
2022-01-20	$4.12	$4.26	$3.95	$3.97	$3.97	201,040
2022-01-19	$4.11	$4.27	$4.03	$4.05	$4.05	254,659
2022-01-18	$4.22	$4.24	$4.05	$4.09	$4.09	252,266
2022-01-14	$4.26	$4.29	$3.99	$4.24	$4.24	454,457
2022-01-13	$4.54	$4.55	$4.26	$4.30	$4.30	418,781
2022-01-12	$5.00	$5.10	$4.48	$4.51	$4.51	1,069,904
2022-01-11	$5.10	$5.21	$4.76	$5.10	$5.10	18,954,101
2022-01-10	$5.02	$5.02	$4.32	$4.50	$4.50	397,171
2022-01-07	$4.98	$5.11	$4.88	$5.10	$5.10	147,504
2022-01-06	$4.97	$5.10	$4.71	$4.99	$4.99	162,811
2022-01-05	$5.16	$5.39	$4.92	$4.97	$4.97	463,041
2022-01-04	$5.61	$5.68	$5.06	$5.23	$5.23	459,160
2022-01-03	$5.34	$5.64	$5.32	$5.61	$5.61	160,108
2021-12-31	$5.38	$5.60	$5.32	$5.33	$5.33	201,257
2021-12-30	$5.18	$5.54	$5.16	$5.42	$5.42	438,067
2021-12-29	$5.19	$5.43	$5.07	$5.19	$5.19	489,100
2021-12-28	$5.19	$5.42	$5.14	$5.24	$5.24	501,924
2021-12-27	$5.62	$5.65	$5.24	$5.26	$5.26	231,184
2021-12-23	$5.47	$5.83	$5.45	$5.59	$5.59	167,446
2021-12-22	$5.50	$5.68	$5.39	$5.44	$5.44	266,306
2021-12-21	$5.65	$5.79	$5.52	$5.55	$5.55	212,743
2021-12-20	$5.13	$5.70	$4.99	$5.60	$5.60	281,442
2021-12-17	$5.24	$5.59	$5.06	$5.18	$5.18	600,549
2021-12-16	$5.35	$5.65	$5.30	$5.31	$5.31	263,261
2021-12-15	$5.15	$5.40	$4.89	$5.31	$5.31	395,235
2021-12-14	$5.52	$5.52	$5.13	$5.19	$5.19	210,196
2021-12-13	$5.90	$5.90	$5.23	$5.36	$5.36	339,394
2021-12-10	$6.05	$6.19	$5.94	$5.97	$5.97	123,120
2021-12-09	$6.21	$6.30	$5.94	$6.01	$6.01	248,244
2021-12-08	$6.22	$6.44	$6.12	$6.21	$6.21	116,438
2021-12-07	$6.00	$6.36	$5.98	$6.18	$6.18	157,647
2021-12-06	$6.02	$6.15	$5.81	$5.88	$5.88	193,675
2021-12-03	$6.26	$6.38	$5.98	$6.00	$6.00	225,894
2021-12-02	$5.86	$6.31	$5.86	$6.22	$6.22	254,687
2021-12-01	$6.08	$6.35	$5.88	$5.89	$5.89	221,462
2021-11-30	$6.05	$6.27	$5.91	$6.00	$6.00	649,491
2021-11-29	$6.47	$6.47	$6.06	$6.10	$6.10	175,779
2021-11-26	$6.66	$6.75	$6.20	$6.33	$6.33	226,806
2021-11-24	$6.79	$6.96	$6.69	$6.88	$6.88	86,150
2021-11-23	$6.88	$6.90	$6.57	$6.77	$6.77	189,660
2021-11-22	$7.14	$7.19	$6.81	$6.90	$6.90	179,937
2021-11-19	$7.26	$7.26	$7.03	$7.10	$7.10	172,301
2021-11-18	$7.54	$7.56	$7.24	$7.31	$7.31	167,768
2021-11-17	$7.57	$7.63	$7.40	$7.60	$7.60	155,026
2021-11-16	$7.61	$7.72	$7.40	$7.62	$7.62	127,574
2021-11-15	$7.77	$7.77	$7.56	$7.65	$7.65	250,144
2021-11-12	$7.96	$8.05	$7.65	$7.72	$7.72	378,977
2021-11-11	$8.42	$8.42	$7.90	$7.93	$7.93	165,394
2021-11-10	$8.20	$8.71	$8.20	$8.36	$8.36	170,120
2021-11-09	$8.20	$8.33	$8.10	$8.20	$8.20	298,719
2021-11-08	$8.23	$8.37	$8.14	$8.21	$8.21	154,196
2021-11-05	$8.30	$8.30	$8.03	$8.04	$8.04	140,399
2021-11-04	$8.25	$8.38	$8.09	$8.26	$8.26	195,739
2021-11-03	$7.90	$8.26	$7.83	$8.14	$8.14	251,315
2021-11-02	$7.99	$7.99	$7.76	$7.90	$7.90	144,511
2021-11-01	$7.70	$8.00	$7.61	$7.94	$7.94	218,852
2021-10-29	$7.89	$7.90	$7.56	$7.66	$7.66	185,988
2021-10-28	$7.79	$8.00	$7.75	$7.88	$7.88	92,809
2021-10-27	$7.86	$7.94	$7.72	$7.79	$7.79	190,565
2021-10-26	$8.06	$8.06	$7.77	$7.89	$7.89	144,828
2021-10-25	$8.06	$8.16	$7.91	$8.04	$8.04	115,538
2021-10-22	$8.06	$8.12	$7.80	$8.10	$8.10	213,994
2021-10-21	$7.91	$8.32	$7.90	$8.13	$8.13	252,223
2021-10-20	$7.86	$8.02	$7.71	$7.90	$7.90	310,514
2021-10-19	$7.74	$7.98	$7.74	$7.90	$7.90	124,635
2021-10-18	$8.15	$8.15	$7.70	$7.73	$7.73	323,278
2021-10-15	$8.24	$8.26	$8.02	$8.18	$8.18	184,767
2021-10-14	$8.28	$8.39	$8.01	$8.21	$8.21	191,588
2021-10-13	$8.03	$8.38	$8.03	$8.18	$8.18	245,335
2021-10-12	$7.76	$8.19	$7.76	$8.03	$8.03	264,406
2021-10-11	$7.65	$7.83	$7.61	$7.78	$7.78	229,973
2021-10-08	$7.72	$8.02	$7.55	$7.66	$7.66	259,569
2021-10-07	$7.72	$7.79	$7.61	$7.65	$7.65	209,251
2021-10-06	$7.85	$7.91	$7.64	$7.69	$7.69	184,324
2021-10-05	$8.12	$8.15	$7.80	$7.89	$7.89	146,123
2021-10-04	$8.42	$8.44	$7.96	$8.06	$8.06	204,000
2021-10-01	$8.48	$8.50	$8.18	$8.48	$8.48	354,747
2021-09-30	$9.05	$9.07	$8.43	$8.46	$8.46	455,407
2021-09-29	$9.46	$9.63	$9.04	$9.06	$9.06	139,531
2021-09-28	$9.79	$9.98	$9.45	$9.49	$9.49	256,240
2021-09-27	$9.42	$9.99	$9.32	$9.76	$9.76	350,458
2021-09-24	$9.51	$9.58	$9.03	$9.29	$9.29	498,335
2021-09-23	$9.80	$9.86	$9.59	$9.63	$9.63	123,694
2021-09-22	$9.64	$9.87	$9.50	$9.80	$9.80	199,101
2021-09-21	$9.55	$9.75	$9.18	$9.50	$9.50	373,852
2021-09-20	$9.34	$9.75	$9.27	$9.54	$9.54	349,599
2021-09-17	$9.90	$10.07	$9.49	$9.50	$9.50	662,438
2021-09-16	$9.60	$9.90	$9.31	$9.90	$9.90	253,881
2021-09-15	$9.28	$9.67	$9.14	$9.64	$9.64	260,417
2021-09-14	$9.81	$9.81	$9.20	$9.34	$9.34	231,312
2021-09-13	$9.86	$9.96	$9.50	$9.70	$9.70	125,070
2021-09-10	$9.83	$10.05	$9.61	$9.86	$9.86	150,800
2021-09-09	$9.82	$10.32	$9.79	$10.04	$10.04	155,878
2021-09-08	$9.97	$10.14	$9.78	$9.90	$9.90	132,184
2021-09-07	$9.81	$10.47	$9.81	$9.97	$9.97	245,596
2021-09-03	$10.04	$10.20	$9.40	$9.81	$9.81	322,822
2021-09-02	$10.40	$10.45	$9.99	$10.09	$10.09	118,857
2021-09-01	$10.07	$10.40	$9.80	$10.38	$10.38	243,826
2021-08-31	$9.88	$10.23	$9.88	$10.10	$10.10	116,301
2021-08-30	$9.97	$10.23	$9.79	$9.88	$9.88	247,116
2021-08-27	$9.44	$10.05	$9.38	$9.95	$9.95	300,873
2021-08-26	$9.42	$9.94	$9.37	$9.48	$9.48	234,072
2021-08-25	$9.62	$9.80	$9.19	$9.37	$9.37	390,394
2021-08-24	$9.86	$9.93	$9.44	$9.66	$9.66	137,048
2021-08-23	$9.44	$9.93	$9.44	$9.78	$9.78	212,869
2021-08-20	$8.80	$9.43	$8.75	$9.28	$9.28	260,112
2021-08-19	$9.06	$9.26	$8.76	$8.82	$8.82	185,817
2021-08-18	$9.31	$9.72	$9.01	$9.12	$9.12	228,804
2021-08-17	$9.50	$9.89	$9.24	$9.33	$9.33	302,526
2021-08-16	$9.29	$9.71	$9.14	$9.55	$9.55	228,378
2021-08-13	$9.49	$9.60	$9.16	$9.28	$9.28	227,109
2021-08-12	$9.54	$9.70	$9.07	$9.70	$9.70	380,936
2021-08-11	$9.78	$9.97	$9.25	$9.45	$9.45	332,193
2021-08-10	$9.90	$10.10	$9.77	$9.81	$9.81	192,911
2021-08-09	$9.84	$10.44	$9.81	$9.85	$9.85	368,079
2021-08-06	$10.10	$10.10	$9.69	$9.86	$9.86	287,662
2021-08-05	$9.49	$10.22	$9.40	$10.07	$10.07	321,347
2021-08-04	$9.50	$9.80	$9.29	$9.48	$9.48	212,946
2021-08-03	$9.42	$9.65	$9.17	$9.63	$9.63	353,410
2021-08-02	$9.59	$9.61	$9.29	$9.46	$9.46	258,238
2021-07-30	$9.34	$9.63	$9.15	$9.56	$9.56	286,861
2021-07-29	$9.49	$9.70	$9.22	$9.35	$9.35	158,187
2021-07-28	$9.05	$9.49	$9.05	$9.37	$9.37	231,760
2021-07-27	$9.18	$9.46	$8.75	$9.06	$9.06	309,773
2021-07-26	$9.37	$9.52	$9.14	$9.16	$9.16	200,910
2021-07-23	$9.78	$9.88	$9.28	$9.35	$9.35	289,931
2021-07-22	$10.34	$10.50	$9.76	$9.89	$9.89	264,305
2021-07-21	$9.97	$10.29	$9.74	$10.27	$10.27	375,260
2021-07-20	$9.89	$9.95	$9.63	$9.94	$9.94	303,238
2021-07-19	$9.62	$10.00	$9.56	$9.94	$9.94	323,828
2021-07-16	$10.19	$10.25	$9.92	$10.04	$10.04	270,360
2021-07-15	$10.34	$10.44	$9.88	$10.04	$10.04	475,374
2021-07-14	$10.86	$11.03	$10.29	$10.35	$10.35	381,761
2021-07-13	$11.09	$11.20	$10.70	$10.87	$10.87	389,254
2021-07-12	$11.51	$12.00	$11.09	$11.15	$11.15	273,439
2021-07-09	$11.21	$11.50	$11.15	$11.46	$11.46	288,129
2021-07-08	$11.14	$11.46	$10.92	$11.12	$11.12	425,016
2021-07-07	$11.44	$11.60	$11.02	$11.42	$11.42	622,389
2021-07-06	$12.10	$12.10	$11.55	$11.62	$11.62	431,451
2021-07-02	$12.48	$12.48	$11.92	$12.03	$12.03	351,532
2021-07-01	$12.25	$12.43	$12.05	$12.42	$12.42	282,563
2021-06-30	$12.29	$12.53	$12.07	$12.19	$12.19	328,846
2021-06-29	$12.43	$12.44	$12.12	$12.29	$12.29	459,636
2021-06-28	$12.96	$12.96	$12.35	$12.42	$12.42	402,960
2021-06-25	$12.77	$12.93	$12.53	$12.86	$12.86	1,851,237
2021-06-24	$12.43	$12.75	$12.42	$12.71	$12.71	589,279
2021-06-23	$12.35	$12.43	$11.97	$12.32	$12.32	803,335
2021-06-22	$12.44	$12.48	$11.93	$12.23	$12.23	663,210
2021-06-21	$12.69	$12.75	$12.18	$12.47	$12.47	1,138,208
2021-06-18	$12.85	$13.07	$12.50	$12.55	$12.55	2,898,675
2021-06-17	$12.78	$12.95	$12.44	$12.95	$12.95	777,198
2021-06-16	$12.79	$12.98	$12.43	$12.82	$12.82	782,260
2021-06-15	$13.05	$13.10	$12.65	$12.77	$12.77	491,823
2021-06-14	$12.90	$13.29	$12.75	$12.81	$12.81	920,448
2021-06-11	$12.60	$12.85	$12.42	$12.83	$12.83	863,535
2021-06-10	$12.85	$13.20	$12.51	$12.66	$12.66	804,812
2021-06-09	$13.27	$13.35	$12.68	$12.72	$12.72	1,280,366
2021-06-08	$13.36	$13.43	$12.81	$13.12	$13.12	614,753
2021-06-07	$12.84	$13.49	$12.60	$13.16	$13.16	692,368
2021-06-04	$13.29	$13.57	$12.64	$12.71	$12.71	595,986
2021-06-03	$12.92	$13.38	$12.45	$13.29	$13.29	656,732
2021-06-02	$12.71	$13.12	$12.34	$13.10	$13.10	1,322,533
2021-06-01	$13.23	$13.28	$12.58	$12.61	$12.61	1,105,034
2021-05-28	$13.66	$14.18	$13.11	$13.12	$13.12	1,255,393
2021-05-27	$13.62	$14.07	$13.45	$13.65	$13.65	780,929
2021-05-26	$13.34	$13.70	$12.89	$13.62	$13.62	772,358
2021-05-25	$13.60	$13.74	$13.25	$13.28	$13.28	552,892
2021-05-24	$13.50	$13.82	$12.90	$13.62	$13.62	1,430,633
2021-05-21	$14.61	$14.66	$13.30	$13.40	$13.40	4,051,846
2021-05-20	$16.21	$16.96	$13.27	$13.93	$13.93	9,948,594
2021-05-19	$22.97	$24.07	$22.00	$22.23	$22.23	573,451
2021-05-18	$25.58	$26.43	$23.02	$23.31	$23.31	622,094
2021-05-17	$27.44	$27.61	$24.89	$25.06	$25.06	345,099
2021-05-14	$26.57	$27.77	$25.62	$27.50	$27.50	277,254
2021-05-13	$27.68	$28.11	$26.17	$26.56	$26.56	368,939
2021-05-12	$25.86	$28.36	$25.64	$27.85	$27.85	528,914
2021-05-11	$23.27	$26.49	$23.21	$26.20	$26.20	523,433
2021-05-10	$25.49	$25.49	$24.19	$24.54	$24.54	304,257
2021-05-07	$25.79	$26.60	$25.25	$25.50	$25.50	276,694
2021-05-06	$24.50	$26.32	$24.18	$25.55	$25.55	601,288
2021-05-05	$25.22	$25.72	$24.52	$24.74	$24.74	233,719
2021-05-04	$26.29	$26.34	$25.23	$25.32	$25.32	227,200
2021-05-03	$27.03	$27.32	$26.28	$26.48	$26.48	202,716
2021-04-30	$26.72	$27.74	$26.19	$26.64	$26.64	224,244
2021-04-29	$28.01	$28.49	$27.20	$27.29	$27.29	243,661
2021-04-28	$27.97	$29.02	$27.58	$27.82	$27.82	213,456
2021-04-27	$28.00	$28.38	$27.60	$28.17	$28.17	215,178
2021-04-26	$26.62	$27.96	$26.55	$27.88	$27.88	173,903
2021-04-23	$26.43	$27.20	$26.26	$26.68	$26.68	282,018
2021-04-22	$26.05	$26.68	$25.43	$26.29	$26.29	183,957
2021-04-21	$24.23	$26.12	$23.84	$26.11	$26.11	241,926
2021-04-20	$23.97	$24.38	$22.84	$24.33	$24.33	225,787
2021-04-19	$25.83	$25.92	$24.04	$24.16	$24.16	243,083
2021-04-16	$25.22	$25.92	$24.67	$25.86	$25.86	206,341
2021-04-15	$25.13	$25.52	$23.60	$25.22	$25.22	368,751
2021-04-14	$25.47	$26.19	$24.51	$24.83	$24.83	439,848
2021-04-13	$24.74	$25.61	$24.27	$25.50	$25.50	428,204
2021-04-12	$24.09	$25.20	$23.88	$24.75	$24.75	1,030,868
2021-04-09	$24.67	$25.65	$24.42	$24.63	$24.63	335,792
2021-04-08	$24.40	$25.35	$24.13	$24.84	$24.84	145,606
2021-04-07	$24.31	$25.08	$24.21	$24.26	$24.26	164,013
2021-04-06	$25.50	$26.16	$24.09	$24.36	$24.36	235,569
2021-04-05	$25.25	$26.28	$25.13	$25.32	$25.32	316,573
2021-04-01	$24.43	$25.68	$24.33	$25.47	$25.47	313,459
2021-03-31	$22.71	$24.65	$22.67	$24.26	$24.26	387,201
2021-03-30	$22.08	$22.98	$21.29	$22.57	$22.57	360,349
2021-03-29	$23.25	$23.58	$21.81	$22.23	$22.23	321,966
2021-03-26	$22.90	$23.64	$21.50	$22.88	$22.88	512,156
2021-03-25	$22.50	$23.49	$21.04	$22.95	$22.95	824,701
2021-03-24	$24.15	$24.15	$22.33	$22.42	$22.42	436,580
2021-03-23	$25.50	$25.61	$23.36	$23.77	$23.77	593,838
2021-03-22	$25.58	$26.19	$25.02	$25.32	$25.32	279,154
2021-03-19	$25.00	$25.78	$24.10	$25.11	$25.11	1,703,271
2021-03-18	$25.63	$25.89	$23.91	$24.01	$24.01	184,473
2021-03-17	$25.43	$25.91	$25.01	$25.85	$25.85	245,274
2021-03-16	$26.12	$26.57	$25.15	$25.75	$25.75	166,824
2021-03-15	$26.50	$26.73	$25.78	$26.10	$26.10	188,255
2021-03-12	$26.35	$26.71	$25.79	$26.49	$26.49	133,679
2021-03-11	$26.58	$27.06	$25.56	$26.49	$26.49	200,414
2021-03-10	$27.35	$27.48	$26.30	$26.41	$26.41	166,386
2021-03-09	$25.05	$27.49	$25.05	$27.24	$27.24	215,159
2021-03-08	$25.23	$25.42	$24.68	$24.84	$24.84	231,499
2021-03-05	$23.74	$25.29	$22.73	$25.10	$25.10	586,968
2021-03-04	$25.47	$26.13	$23.27	$23.73	$23.73	371,963
2021-03-03	$26.51	$26.98	$25.15	$25.64	$25.64	361,215
2021-03-02	$28.00	$28.06	$26.53	$26.59	$26.59	176,315
2021-03-01	$28.60	$29.25	$27.75	$27.93	$27.93	195,561
2021-02-26	$28.33	$28.74	$27.01	$28.00	$28.00	247,755
2021-02-25	$28.42	$28.95	$27.80	$28.32	$28.32	359,039
2021-02-24	$27.50	$28.83	$27.50	$28.53	$28.53	236,257
2021-02-23	$27.77	$28.21	$26.63	$28.06	$28.06	575,541
2021-02-22	$27.75	$28.21	$27.49	$28.04	$28.04	233,248
2021-02-19	$28.61	$29.50	$27.18	$27.57	$27.57	229,663
2021-02-18	$28.15	$29.25	$27.74	$28.75	$28.75	350,266
2021-02-17	$26.96	$28.70	$26.51	$28.69	$28.69	227,504
2021-02-16	$27.03	$27.63	$26.50	$26.94	$26.94	251,641
2021-02-12	$28.35	$28.35	$26.34	$26.82	$26.82	193,554
2021-02-11	$28.20	$28.67	$27.53	$27.90	$27.90	298,499
2021-02-10	$29.61	$29.62	$27.32	$28.21	$28.21	327,763
2021-02-09	$28.49	$28.97	$27.88	$28.14	$28.14	251,185
2021-02-08	$29.14	$29.36	$28.28	$29.02	$29.02	465,790
2021-02-05	$28.49	$29.17	$27.70	$28.93	$28.93	493,563
2021-02-04	$27.50	$28.86	$26.36	$28.71	$28.71	1,065,296
2021-02-03	$25.35	$27.29	$25.30	$27.12	$27.12	1,703,007
2021-02-02	$24.51	$24.51	$23.70	$24.31	$24.31	733,205
2021-02-01	$24.98	$25.34	$23.60	$24.20	$24.20	600,221
2021-01-29	$24.40	$25.15	$23.54	$24.77	$24.77	325,450
2021-01-28	$23.97	$24.96	$23.26	$24.20	$24.20	386,934
2021-01-27	$24.59	$24.95	$23.10	$23.71	$23.71	676,743
2021-01-26	$26.59	$26.66	$24.56	$24.57	$24.57	912,317
2021-01-25	$26.30	$26.57	$25.33	$26.33	$26.33	403,880
2021-01-22	$26.01	$26.53	$25.75	$26.14	$26.14	564,750
2021-01-21	$27.00	$27.25	$25.60	$26.11	$26.11	441,326
2021-01-20	$27.87	$28.15	$26.75	$26.95	$26.95	340,258
2021-01-19	$27.76	$28.60	$26.95	$27.45	$27.45	614,756
2021-01-15	$29.00	$29.65	$26.86	$26.94	$26.94	634,511
2021-01-14	$29.78	$30.71	$28.31	$28.62	$28.62	373,815
2021-01-13	$30.16	$30.70	$29.47	$29.76	$29.76	618,819
2021-01-12	$35.95	$37.76	$28.77	$29.61	$29.61	2,535,513
2021-01-11	$34.32	$35.16	$34.25	$34.75	$34.75	401,830
2021-01-08	$34.00	$34.85	$33.30	$34.11	$34.11	350,970
2021-01-07	$34.08	$34.32	$33.48	$34.00	$34.00	296,055
2021-01-06	$32.08	$33.89	$31.39	$33.23	$33.23	135,852
2021-01-05	$32.30	$32.94	$31.51	$31.79	$31.79	153,843
2021-01-04	$32.02	$32.89	$30.55	$32.25	$32.25	329,462
2020-12-31	$32.42	$32.57	$31.19	$32.05	$32.05	169,639
2020-12-30	$33.19	$34.09	$31.99	$32.41	$32.41	294,904
2020-12-29	$33.84	$34.42	$32.81	$32.99	$32.99	302,329
2020-12-28	$34.10	$35.33	$33.44	$33.80	$33.80	463,946
2020-12-24	$33.80	$34.87	$33.61	$33.72	$33.72	42,913
2020-12-23	$33.85	$34.01	$33.01	$33.79	$33.79	154,270
2020-12-22	$31.04	$34.11	$30.84	$33.76	$33.76	570,348
2020-12-21	$31.00	$31.00	$29.01	$30.76	$30.76	337,412
2020-12-18	$32.83	$33.50	$31.32	$31.46	$31.46	1,762,820
2020-12-17	$34.50	$35.12	$32.76	$33.06	$33.06	398,450
2020-12-16	$34.41	$35.22	$34.25	$34.50	$34.50	261,530
2020-12-15	$34.43	$34.65	$33.37	$34.41	$34.41	197,005
2020-12-14	$35.00	$35.93	$33.98	$34.29	$34.29	680,006
2020-12-11	$34.57	$35.10	$33.63	$34.92	$34.92	391,422
2020-12-10	$33.19	$34.72	$32.97	$34.67	$34.67	269,667
2020-12-09	$34.39	$34.50	$32.30	$33.38	$33.38	121,666
2020-12-08	$33.54	$34.45	$32.48	$34.10	$34.10	376,383
2020-12-07	$34.87	$35.22	$33.15	$33.89	$33.89	228,706
2020-12-04	$32.75	$34.50	$32.25	$34.46	$34.46	282,438
2020-12-03	$32.86	$32.91	$31.81	$32.65	$32.65	243,522
2020-12-02	$32.03	$33.43	$31.62	$32.63	$32.63	273,458
2020-12-01	$33.56	$33.65	$32.06	$32.23	$32.23	260,781
2020-11-30	$34.51	$34.66	$32.46	$33.34	$33.34	556,197
2020-11-27	$33.50	$34.97	$33.50	$34.41	$34.41	109,308
2020-11-25	$34.43	$34.94	$33.34	$33.43	$33.43	192,594
2020-11-24	$34.92	$34.93	$31.86	$33.96	$33.96	511,835
2020-11-23	$33.56	$33.87	$32.80	$33.54	$33.54	191,434
2020-11-20	$32.19	$34.18	$32.19	$33.34	$33.34	140,536
2020-11-19	$32.35	$33.82	$31.68	$33.02	$33.02	502,944
2020-11-18	$33.20	$33.27	$32.06	$32.55	$32.55	139,810
2020-11-17	$32.01	$33.61	$31.52	$32.90	$32.90	174,945
2020-11-16	$33.36	$34.06	$31.70	$32.44	$32.44	146,355
2020-11-13	$34.95	$34.95	$32.66	$33.07	$33.07	103,894
2020-11-12	$34.38	$35.99	$32.50	$34.30	$34.30	456,400
2020-11-11	$34.00	$35.27	$33.36	$35.00	$35.00	128,080
2020-11-10	$32.06	$34.85	$31.15	$34.01	$34.01	448,871
2020-11-09	$32.96	$33.58	$31.89	$32.06	$32.06	147,084
2020-11-06	$33.18	$33.39	$31.63	$32.35	$32.35	91,958
2020-11-05	$31.89	$33.50	$31.74	$33.18	$33.18	448,479
2020-11-04	$32.57	$33.38	$31.10	$31.73	$31.73	268,566
2020-11-03	$32.05	$32.87	$31.53	$32.67	$32.67	105,576
2020-11-02	$31.64	$31.88	$30.78	$31.57	$31.57	90,820
2020-10-30	$31.00	$31.53	$30.24	$31.51	$31.51	211,337
2020-10-29	$30.64	$31.25	$30.10	$31.04	$31.04	151,070
2020-10-28	$32.16	$32.16	$30.10	$30.77	$30.77	123,192
2020-10-27	$32.16	$33.12	$31.52	$32.72	$32.72	152,090
2020-10-26	$31.98	$33.97	$31.82	$32.28	$32.28	195,388
2020-10-23	$30.50	$32.06	$30.16	$31.86	$31.86	165,478
2020-10-22	$29.60	$31.18	$29.60	$30.64	$30.64	113,065
2020-10-21	$29.38	$30.52	$29.02	$29.52	$29.52	133,693
2020-10-20	$33.00	$33.00	$29.26	$29.47	$29.47	156,897
2020-10-19	$33.96	$33.96	$32.49	$32.62	$32.62	90,376
2020-10-16	$32.73	$33.99	$32.73	$33.70	$33.70	96,610
2020-10-15	$32.63	$33.35	$31.38	$32.84	$32.84	86,650
2020-10-14	$33.50	$33.70	$32.53	$32.92	$32.92	281,835
2020-10-13	$32.71	$33.68	$32.37	$33.50	$33.50	71,820
2020-10-12	$33.90	$33.90	$32.03	$32.79	$32.79	113,194
2020-10-09	$33.37	$34.00	$33.20	$33.78	$33.78	89,527
2020-10-08	$34.00	$34.00	$33.00	$33.27	$33.27	277,776
2020-10-07	$33.21	$33.97	$32.75	$33.70	$33.70	204,706
2020-10-06	$32.50	$33.90	$32.32	$32.97	$32.97	172,911
2020-10-05	$30.74	$33.11	$30.70	$32.49	$32.49	187,960
2020-10-02	$30.65	$31.69	$30.41	$30.67	$30.67	269,128
2020-10-01	$30.21	$31.05	$29.80	$30.60	$30.60	599,473
2020-09-30	$30.29	$30.64	$29.68	$30.23	$30.23	186,516
2020-09-29	$29.03	$30.49	$28.94	$30.41	$30.41	239,485
2020-09-28	$29.95	$29.95	$27.92	$28.70	$28.70	194,438
2020-09-25	$27.02	$29.85	$26.81	$29.65	$29.65	113,213
2020-09-24	$26.08	$27.08	$25.15	$26.92	$26.92	99,201
2020-09-23	$27.60	$27.60	$25.92	$26.17	$26.17	203,824
2020-09-22	$28.92	$28.92	$26.65	$27.43	$27.43	365,282
2020-09-21	$29.52	$29.91	$27.29	$28.82	$28.82	376,954
2020-09-18	$31.43	$32.00	$29.86	$30.09	$30.09	1,368,830
2020-09-17	$29.29	$31.97	$29.00	$31.33	$31.33	459,907
2020-09-16	$29.41	$30.41	$29.36	$29.93	$29.93	330,307
2020-09-15	$31.00	$31.43	$28.86	$29.14	$29.14	257,483
2020-09-14	$30.20	$32.82	$30.11	$30.52	$30.52	424,342
2020-09-11	$29.45	$30.43	$28.28	$29.50	$29.50	176,188
2020-09-10	$29.66	$30.42	$29.07	$29.07	$29.07	136,548
2020-09-09	$28.35	$30.34	$28.35	$29.87	$29.87	97,114
2020-09-08	$28.39	$29.97	$27.88	$28.14	$28.14	169,134
2020-09-04	$29.53	$29.99	$27.26	$28.32	$28.32	80,004
2020-09-03	$30.01	$30.01	$28.99	$29.65	$29.65	86,427
2020-09-02	$29.71	$30.05	$28.47	$30.02	$30.02	127,501
2020-09-01	$28.85	$29.91	$28.28	$29.86	$29.86	94,346
2020-08-31	$29.29	$29.97	$28.72	$28.77	$28.77	184,039
2020-08-28	$28.47	$29.31	$28.01	$29.11	$29.11	87,645
2020-08-27	$28.91	$29.16	$27.00	$28.28	$28.28	127,293
2020-08-26	$30.22	$30.73	$28.76	$28.90	$28.90	74,438
2020-08-25	$29.95	$30.43	$29.54	$30.34	$30.34	79,146
2020-08-24	$30.17	$30.83	$28.66	$30.00	$30.00	127,292
2020-08-21	$29.18	$30.14	$28.53	$30.07	$30.07	107,801
2020-08-20	$30.01	$30.29	$29.35	$29.50	$29.50	82,652
2020-08-19	$30.25	$30.53	$29.80	$30.21	$30.21	84,097
2020-08-18	$29.93	$30.91	$29.80	$30.58	$30.58	98,289
2020-08-17	$29.31	$30.00	$29.16	$29.92	$29.92	94,813
2020-08-14	$28.91	$29.98	$28.34	$29.15	$29.15	541,637
2020-08-13	$29.60	$29.88	$28.05	$28.99	$28.99	305,647
2020-08-12	$32.48	$32.62	$29.80	$29.87	$29.87	137,135
2020-08-11	$33.01	$33.66	$30.83	$32.56	$32.56	134,957
2020-08-10	$30.71	$33.23	$30.30	$32.90	$32.90	141,496
2020-08-07	$30.00	$31.21	$29.67	$30.25	$30.25	114,204
2020-08-06	$29.57	$30.59	$29.42	$30.10	$30.10	99,023
2020-08-05	$29.35	$29.49	$28.30	$29.25	$29.25	73,218
2020-08-04	$29.10	$30.45	$28.96	$29.12	$29.12	92,091
2020-08-03	$28.40	$30.00	$28.08	$29.08	$29.08	147,800
2020-07-31	$29.40	$29.63	$26.50	$27.82	$27.82	218,930
2020-07-30	$28.61	$29.44	$28.03	$28.85	$28.85	144,874
2020-07-29	$29.20	$29.38	$28.08	$28.44	$28.44	144,844
2020-07-28	$31.83	$32.39	$27.28	$28.79	$28.79	427,943
2020-07-27	$29.64	$31.27	$29.50	$29.71	$29.71	351,723
2020-07-24	$28.15	$28.15	$26.51	$27.28	$27.28	188,795
2020-07-23	$28.38	$29.19	$26.52	$26.99	$26.99	235,574
2020-07-22	$29.06	$29.22	$28.10	$28.40	$28.40	138,772
2020-07-21	$31.85	$32.06	$28.81	$29.06	$29.06	335,308
2020-07-20	$30.22	$31.96	$29.45	$31.57	$31.57	183,435
2020-07-17	$29.53	$30.00	$28.85	$29.35	$29.35	160,000
2020-07-16	$29.92	$30.35	$29.11	$29.70	$29.70	142,700
2020-07-15	$30.86	$30.86	$28.51	$30.11	$30.11	185,400
2020-07-14	$30.90	$30.92	$28.39	$30.44	$30.44	220,200
2020-07-13	$34.08	$35.03	$30.63	$30.72	$30.72	131,000
2020-07-10	$36.48	$36.70	$33.61	$33.73	$33.73	107,400
2020-07-09	$38.11	$38.11	$35.05	$36.07	$36.07	223,900
2020-07-08	$37.60	$38.27	$35.42	$38.03	$38.03	135,000
2020-07-07	$40.70	$41.00	$37.03	$37.03	$37.03	80,300
2020-07-06	$41.52	$41.99	$40.00	$41.00	$41.00	44,000
2020-07-02	$43.73	$43.73	$39.29	$41.02	$41.02	61,700
2020-07-01	$42.32	$43.57	$40.80	$43.07	$43.07	90,400
2020-06-30	$40.00	$42.60	$39.67	$42.16	$42.16	68,800
2020-06-29	$42.14	$43.18	$38.46	$39.79	$39.79	87,400
2020-06-26	$43.65	$44.25	$41.32	$41.97	$41.97	232,708
2020-06-25	$41.13	$45.97	$40.35	$44.13	$44.13	113,066
2020-06-24	$42.75	$43.99	$40.51	$41.45	$41.45	204,519
2020-06-23	$45.17	$45.79	$42.20	$42.75	$42.75	111,090
2020-06-22	$41.50	$45.53	$41.50	$44.80	$44.80	104,379
2020-06-19	$41.71	$45.52	$41.33	$41.37	$41.37	759,718
2020-06-18	$38.35	$43.43	$37.95	$41.70	$41.70	224,089
2020-06-17	$37.81	$39.03	$36.84	$38.39	$38.39	98,252
2020-06-16	$38.99	$39.00	$37.05	$37.51	$37.51	96,165
2020-06-15	$34.43	$38.97	$34.28	$38.02	$38.02	163,024
2020-06-12	$35.83	$36.54	$34.42	$34.58	$34.58	99,700
2020-06-11	$36.81	$36.81	$34.00	$34.66	$34.66	112,808
2020-06-10	$38.45	$39.28	$37.43	$37.91	$37.91	48,161
2020-06-09	$37.56	$39.50	$36.52	$38.24	$38.24	66,601
2020-06-08	$36.09	$39.29	$35.60	$37.90	$37.90	108,177
2020-06-05	$39.54	$40.72	$35.11	$35.53	$35.53	249,736
2020-06-04	$40.00	$40.68	$38.66	$38.67	$38.67	49,616
2020-06-03	$41.09	$46.25	$36.78	$40.09	$40.09	279,544
2020-06-02	$39.74	$41.17	$38.88	$40.87	$40.87	33,167
2020-06-01	$39.31	$40.69	$39.13	$39.75	$39.75	47,777
2020-05-29	$41.21	$41.21	$38.43	$39.05	$39.05	173,469
2020-05-28	$39.74	$41.65	$39.74	$41.00	$41.00	83,782
2020-05-27	$39.90	$40.00	$37.24	$39.55	$39.55	76,777
2020-05-26	$41.81	$41.81	$37.76	$39.56	$39.56	62,624
2020-05-22	$39.40	$41.13	$38.24	$40.96	$40.96	49,995
2020-05-21	$40.53	$40.59	$39.00	$39.94	$39.94	31,608
2020-05-20	$37.79	$40.65	$37.02	$40.39	$40.39	54,815
2020-05-19	$40.68	$41.08	$36.58	$36.71	$36.71	77,245
2020-05-18	$42.73	$45.18	$39.60	$40.87	$40.87	106,507
2020-05-15	$40.98	$41.84	$39.80	$40.72	$40.72	50,651
2020-05-14	$41.66	$41.79	$38.38	$41.39	$41.39	51,854
2020-05-13	$44.66	$44.66	$32.60	$42.59	$42.59	222,277
2020-05-12	$42.42	$44.78	$41.71	$43.14	$43.14	78,009
2020-05-11	$42.61	$43.50	$42.00	$43.05	$43.05	54,221
2020-05-08	$41.31	$43.68	$40.26	$42.27	$42.27	101,331
2020-05-07	$38.56	$40.62	$37.12	$40.24	$40.24	118,941
2020-05-06	$37.84	$40.45	$37.58	$38.49	$38.49	129,012
2020-05-05	$38.24	$38.94	$36.04	$37.91	$37.91	112,644
2020-05-04	$33.79	$37.39	$32.86	$37.23	$37.23	34,668
2020-05-01	$36.21	$36.50	$33.24	$34.49	$34.49	53,773
2020-04-30	$39.75	$40.07	$37.04	$37.04	$37.04	61,995
2020-04-29	$43.00	$43.44	$40.03	$41.04	$41.04	135,808
2020-04-28	$42.44	$43.49	$40.21	$41.93	$41.93	90,184
2020-04-27	$41.68	$43.08	$39.01	$41.96	$41.96	142,363
2020-04-24	$37.12	$41.33	$37.00	$41.23	$41.23	186,458
2020-04-23	$34.54	$36.94	$33.23	$36.43	$36.43	117,793
2020-04-22	$36.34	$36.34	$34.11	$35.45	$35.45	61,216
2020-04-21	$31.70	$35.24	$31.67	$35.02	$35.02	103,284
2020-04-20	$30.30	$33.16	$29.96	$32.26	$32.26	94,437
2020-04-17	$28.61	$30.00	$28.50	$29.85	$29.85	113,740
2020-04-16	$29.00	$29.85	$26.63	$27.77	$27.77	117,545
2020-04-15	$23.97	$29.72	$22.75	$27.73	$27.73	456,585
2020-04-14	$25.47	$26.97	$24.31	$24.42	$24.42	124,185
2020-04-13	$26.08	$26.16	$24.30	$24.70	$24.70	85,156
2020-04-09	$25.33	$26.68	$24.24	$25.96	$25.96	297,623
2020-04-08	$25.41	$25.55	$24.04	$25.11	$25.11	375,117
2020-04-07	$24.32	$25.31	$23.18	$25.18	$25.18	248,490
2020-04-06	$24.52	$25.88	$23.07	$24.10	$24.10	222,753
2020-04-03	$23.58	$25.34	$22.92	$23.80	$23.80	71,563
2020-04-02	$21.93	$24.71	$21.93	$23.59	$23.59	114,559
2020-04-01	$24.33	$24.47	$20.75	$22.30	$22.30	148,710
2020-03-31	$25.30	$25.74	$23.69	$24.95	$24.95	176,302
2020-03-30	$24.13	$25.92	$23.11	$25.40	$25.40	178,211
2020-03-27	$30.00	$30.00	$24.08	$24.11	$24.11	94,754
2020-03-26	$27.84	$32.60	$25.00	$30.84	$30.84	305,165
2020-03-25	$26.21	$27.90	$24.50	$27.75	$27.75	230,922
2020-03-24	$24.02	$27.08	$24.02	$26.32	$26.32	125,876
2020-03-23	$22.00	$26.99	$19.16	$24.01	$24.01	354,499
2020-03-20	$20.00	$28.85	$20.00	$22.18	$22.18	1,588,146
2020-03-19	$18.24	$22.12	$18.24	$19.70	$19.70	251,742
2020-03-18	$18.69	$20.98	$17.63	$18.18	$18.18	113,374
2020-03-17	$20.00	$21.67	$18.64	$19.36	$19.36	121,666
2020-03-16	$21.84	$22.00	$18.22	$19.81	$19.81	220,909
2020-03-13	$21.00	$25.16	$18.69	$23.95	$23.95	158,804
2020-03-12	$21.74	$22.36	$19.99	$20.54	$20.54	290,573
2020-03-11	$23.30	$25.63	$21.83	$22.65	$22.65	222,673
2020-03-10	$25.25	$25.76	$22.62	$23.63	$23.63	380,423
2020-03-09	$27.00	$28.50	$23.60	$24.77	$24.77	226,329
2020-03-06	$31.64	$31.64	$27.50	$29.00	$29.00	349,563
2020-03-05	$29.81	$34.00	$29.60	$32.17	$32.17	126,429
2020-03-04	$30.43	$33.45	$29.91	$30.29	$30.29	101,665
2020-03-03	$30.30	$34.28	$28.51	$30.00	$30.00	278,825
2020-03-02	$27.23	$32.43	$26.46	$30.19	$30.19	472,986
2020-02-28	$28.16	$29.24	$26.49	$26.99	$26.99	176,381
2020-02-27	$31.46	$31.55	$28.83	$28.90	$28.90	186,966
2020-02-26	$32.42	$32.99	$29.89	$32.00	$32.00	360,497
2020-02-25	$33.00	$33.71	$29.71	$32.72	$32.72	488,280
2020-02-24	$37.00	$37.00	$32.29	$33.27	$33.27	666,678
2020-02-21	$36.83	$39.11	$35.42	$37.92	$37.92	164,942
2020-02-20	$36.82	$37.43	$36.31	$37.03	$37.03	157,958
2020-02-19	$35.26	$37.54	$34.59	$37.26	$37.26	393,064
2020-02-18	$36.00	$37.99	$35.00	$35.26	$35.26	85,740
2020-02-14	$37.65	$37.65	$35.39	$36.14	$36.14	249,411
2020-02-13	$37.59	$37.65	$36.40	$36.86	$36.86	169,804
2020-02-12	$38.54	$38.75	$37.49	$38.03	$38.03	191,266
2020-02-11	$37.39	$39.90	$37.21	$38.90	$38.90	165,263
2020-02-10	$38.44	$39.00	$36.57	$37.53	$37.53	272,061
2020-02-07	$38.11	$39.24	$37.51	$39.12	$39.12	230,408
2020-02-06	$36.99	$39.01	$36.45	$38.74	$38.74	282,577
2020-02-05	$39.14	$39.90	$34.50	$37.88	$37.88	894,754
2020-02-04	$37.50	$41.79	$37.07	$39.30	$39.30	520,394
2020-02-03	$37.35	$39.90	$36.11	$38.00	$38.00	601,665
2020-01-31	$37.04	$37.96	$33.47	$37.50	$37.50	550,223
2020-01-30	$33.00	$40.00	$32.30	$39.48	$39.48	5,369,675

Black Diamond Therapeutics Inc (BDTX) News Headlines

Recent Black Diamond Therapeutics Inc (BDTX) News

Similar Companies to Black Diamond Therapeutics Inc (BDTX) 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

Black Diamond Therapeutics Inc (BDTX) Exchange: NASDAQ