Black Diamond Therapeutics Inc (BDTX) Exchange: NASDAQ
Data as of April 24, 2024
$5.24 ($-0.33) -5.92%
Black Diamond Therapeutics Inc - Daily Information
Click for more stock information on Black Diamond Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $5.57 |
| Previous Close | $5.24 |
| High | $5.60 |
| Low | $5.20 |
| Adjusted Open | $5.57 |
| Previous Adjusted Close | $5.24 |
| Adjusted High | $5.60 |
| Adjusted Low | $5.20 |
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)
Historical Stock Data for Black Diamond Therapeutics Inc (BDTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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 |