Berkeley Lights Inc (BLI) Exchange: NASDAQ
Data as of June 26, 2025
$1.00 ($0.00) 0.00%
Berkeley Lights Inc - Daily Information
Click for more stock information on Berkeley Lights Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $1.00 |
| Previous Close | $1.00 |
| High | $1.00 |
| Low | $1.00 |
| Adjusted Open | $1.00 |
| Previous Adjusted Close | $1.00 |
| Adjusted High | $1.00 |
| Adjusted Low | $1.00 |
About Berkeley Lights Inc (BLI)
Berkeley Lights Inc
Invest in Berkeley Lights Inc (BLI)
Historical Stock Data for Berkeley Lights Inc (BLI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2023-09-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 203,908 |
| 2023-09-28 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 307,627 |
| 2023-09-27 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 177,575 |
| 2023-09-26 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 416,084 |
| 2023-09-25 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 472,055 |
| 2023-09-22 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 451,750 |
| 2023-09-21 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 934,109 |
| 2023-09-20 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 467,194 |
| 2023-09-19 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 597,371 |
| 2023-09-18 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 1,323,530 |
| 2023-09-15 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 1,252,517 |
| 2023-09-14 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 360,815 |
| 2023-09-13 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 457,897 |
| 2023-09-12 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 408,786 |
| 2023-09-11 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 732,579 |
| 2023-09-08 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 891,535 |
| 2023-09-07 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 576,524 |
| 2023-09-06 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 671,956 |
| 2023-09-05 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 2,831,823 |
| 2023-09-01 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 1,937,961 |
| 2023-08-31 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 2,353,141 |
| 2023-08-30 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,568,569 |
| 2023-08-29 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 1,153,251 |
| 2023-08-28 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 1,416,160 |
| 2023-08-25 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 1,671,081 |
| 2023-08-24 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 5,288,953 |
| 2023-08-23 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 6,768,430 |
| 2023-08-22 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 3,014,446 |
| 2023-08-21 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 6,396,880 |
| 2023-08-18 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 8,841,765 |
| 2023-08-17 | $0.88 | $0.98 | $0.88 | $0.95 | $0.95 | 24,348,800 |
| 2023-08-16 | $0.44 | $0.45 | $0.38 | $0.40 | $0.40 | 845,738 |
| 2023-08-15 | $0.53 | $0.55 | $0.43 | $0.46 | $0.46 | 2,054,976 |
| 2023-08-14 | $0.58 | $0.61 | $0.53 | $0.61 | $0.61 | 359,311 |
| 2023-08-11 | $0.58 | $0.64 | $0.56 | $0.59 | $0.59 | 421,937 |
| 2023-08-10 | $0.62 | $0.62 | $0.57 | $0.57 | $0.57 | 462,137 |
| 2023-08-09 | $0.61 | $0.64 | $0.56 | $0.63 | $0.63 | 509,708 |
| 2023-08-08 | $0.55 | $0.65 | $0.53 | $0.61 | $0.61 | 784,085 |
| 2023-08-07 | $0.60 | $0.60 | $0.53 | $0.57 | $0.57 | 578,868 |
| 2023-08-04 | $0.57 | $0.62 | $0.52 | $0.59 | $0.59 | 488,773 |
| 2023-08-03 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 123,895 |
| 2023-08-02 | $0.56 | $0.60 | $0.52 | $0.52 | $0.52 | 189,444 |
| 2023-08-01 | $0.57 | $0.60 | $0.55 | $0.57 | $0.57 | 177,388 |
| 2023-07-31 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 266,877 |
| 2023-07-28 | $0.57 | $0.61 | $0.53 | $0.57 | $0.57 | 155,916 |
| 2023-07-27 | $0.58 | $0.59 | $0.51 | $0.55 | $0.55 | 405,131 |
| 2023-07-26 | $0.58 | $0.59 | $0.54 | $0.58 | $0.58 | 338,834 |
| 2023-07-25 | $0.59 | $0.62 | $0.58 | $0.58 | $0.58 | 178,907 |
| 2023-07-24 | $0.60 | $0.64 | $0.59 | $0.60 | $0.60 | 210,979 |
| 2023-07-21 | $0.59 | $0.63 | $0.57 | $0.61 | $0.61 | 313,036 |
| 2023-07-20 | $0.65 | $0.68 | $0.59 | $0.59 | $0.59 | 839,354 |
| 2023-07-19 | $0.63 | $0.69 | $0.61 | $0.66 | $0.66 | 329,224 |
| 2023-07-18 | $0.62 | $0.66 | $0.58 | $0.64 | $0.64 | 310,308 |
| 2023-07-17 | $0.60 | $0.63 | $0.58 | $0.62 | $0.62 | 149,377 |
| 2023-07-14 | $0.62 | $0.67 | $0.56 | $0.62 | $0.62 | 452,742 |
| 2023-07-13 | $0.62 | $0.71 | $0.61 | $0.63 | $0.63 | 1,021,620 |
| 2023-07-12 | $0.61 | $0.65 | $0.53 | $0.62 | $0.62 | 617,539 |
| 2023-07-11 | $0.53 | $0.60 | $0.52 | $0.59 | $0.59 | 582,991 |
| 2023-07-10 | $0.50 | $0.57 | $0.48 | $0.54 | $0.54 | 896,643 |
| 2023-07-07 | $0.46 | $0.50 | $0.44 | $0.49 | $0.49 | 676,450 |
| 2023-07-06 | $0.50 | $0.50 | $0.43 | $0.46 | $0.46 | 507,359 |
| 2023-07-05 | $0.50 | $0.51 | $0.47 | $0.48 | $0.48 | 457,085 |
| 2023-07-03 | $0.49 | $0.50 | $0.46 | $0.50 | $0.50 | 402,485 |
| 2023-06-30 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 369,264 |
| 2023-06-29 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 458,029 |
| 2023-06-28 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 425,586 |
| 2023-06-27 | $0.54 | $0.55 | $0.49 | $0.51 | $0.51 | 632,760 |
| 2023-06-26 | $0.57 | $0.60 | $0.53 | $0.54 | $0.54 | 809,802 |
| 2023-06-23 | $0.53 | $0.58 | $0.53 | $0.55 | $0.55 | 7,159,389 |
| 2023-06-22 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 713,518 |
| 2023-06-21 | $0.52 | $0.56 | $0.52 | $0.53 | $0.53 | 636,898 |
| 2023-06-20 | $0.58 | $0.58 | $0.50 | $0.54 | $0.54 | 865,775 |
| 2023-06-16 | $0.60 | $0.64 | $0.55 | $0.56 | $0.56 | 1,031,455 |
| 2023-06-15 | $0.60 | $0.63 | $0.56 | $0.58 | $0.58 | 529,861 |
| 2023-06-14 | $0.62 | $0.65 | $0.57 | $0.58 | $0.58 | 849,054 |
| 2023-06-13 | $0.56 | $0.71 | $0.54 | $0.62 | $0.62 | 1,374,884 |
| 2023-06-12 | $0.51 | $0.58 | $0.50 | $0.56 | $0.56 | 1,264,476 |
| 2023-06-09 | $0.55 | $0.60 | $0.52 | $0.54 | $0.54 | 965,562 |
| 2023-06-08 | $0.54 | $0.57 | $0.53 | $0.55 | $0.55 | 961,556 |
| 2023-06-07 | $0.61 | $0.63 | $0.51 | $0.52 | $0.52 | 1,762,227 |
| 2023-06-06 | $0.61 | $0.67 | $0.60 | $0.60 | $0.60 | 654,339 |
| 2023-06-05 | $0.65 | $0.67 | $0.59 | $0.62 | $0.62 | 620,797 |
| 2023-06-02 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 287,878 |
| 2023-06-01 | $0.72 | $0.73 | $0.63 | $0.67 | $0.67 | 589,459 |
| 2023-05-31 | $0.72 | $0.75 | $0.68 | $0.70 | $0.70 | 293,721 |
| 2023-05-30 | $0.71 | $0.75 | $0.69 | $0.71 | $0.71 | 286,637 |
| 2023-05-26 | $0.71 | $0.76 | $0.69 | $0.71 | $0.71 | 806,862 |
| 2023-05-25 | $0.77 | $0.82 | $0.68 | $0.70 | $0.70 | 1,067,710 |
| 2023-05-24 | $0.81 | $0.81 | $0.75 | $0.75 | $0.75 | 727,717 |
| 2023-05-23 | $0.91 | $0.92 | $0.80 | $0.81 | $0.81 | 669,252 |
| 2023-05-22 | $0.83 | $0.90 | $0.80 | $0.87 | $0.87 | 597,020 |
| 2023-05-19 | $0.85 | $0.96 | $0.81 | $0.85 | $0.85 | 541,533 |
| 2023-05-18 | $0.82 | $0.89 | $0.77 | $0.83 | $0.83 | 559,443 |
| 2023-05-17 | $0.75 | $0.85 | $0.74 | $0.82 | $0.82 | 464,697 |
| 2023-05-16 | $0.92 | $0.92 | $0.77 | $0.79 | $0.79 | 413,611 |
| 2023-05-15 | $0.82 | $0.93 | $0.80 | $0.86 | $0.86 | 1,005,051 |
| 2023-05-12 | $0.90 | $0.90 | $0.80 | $0.81 | $0.81 | 385,177 |
| 2023-05-11 | $0.95 | $1.00 | $0.82 | $0.82 | $0.82 | 703,681 |
| 2023-05-10 | $0.90 | $0.94 | $0.88 | $0.94 | $0.94 | 194,800 |
| 2023-05-09 | $0.95 | $0.95 | $0.86 | $0.89 | $0.89 | 655,814 |
| 2023-05-08 | $0.97 | $0.97 | $0.92 | $0.93 | $0.93 | 146,248 |
| 2023-05-05 | $0.95 | $0.99 | $0.91 | $0.95 | $0.95 | 290,308 |
| 2023-05-04 | $0.93 | $0.99 | $0.90 | $0.92 | $0.92 | 276,124 |
| 2023-05-03 | $0.98 | $1.00 | $0.92 | $0.94 | $0.94 | 497,360 |
| 2023-05-02 | $1.08 | $1.08 | $0.96 | $0.98 | $0.98 | 343,659 |
| 2023-05-01 | $1.18 | $1.19 | $1.05 | $1.08 | $1.08 | 232,552 |
| 2023-04-28 | $1.17 | $1.20 | $1.15 | $1.17 | $1.17 | 279,177 |
| 2023-04-27 | $1.15 | $1.20 | $1.12 | $1.17 | $1.17 | 361,723 |
| 2023-04-26 | $1.10 | $1.18 | $1.09 | $1.14 | $1.14 | 284,276 |
| 2023-04-25 | $1.16 | $1.16 | $1.11 | $1.11 | $1.11 | 247,370 |
| 2023-04-24 | $1.25 | $1.25 | $1.16 | $1.16 | $1.16 | 436,433 |
| 2023-04-21 | $1.18 | $1.27 | $1.16 | $1.23 | $1.23 | 705,299 |
| 2023-04-20 | $1.19 | $1.23 | $1.12 | $1.20 | $1.20 | 523,221 |
| 2023-04-19 | $1.07 | $1.23 | $1.04 | $1.20 | $1.20 | 711,667 |
| 2023-04-18 | $1.00 | $1.16 | $0.99 | $1.07 | $1.07 | 370,945 |
| 2023-04-17 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 467,949 |
| 2023-04-14 | $1.10 | $1.10 | $1.02 | $1.02 | $1.02 | 615,439 |
| 2023-04-13 | $0.99 | $1.20 | $0.95 | $1.02 | $1.02 | 727,005 |
| 2023-04-12 | $0.95 | $0.98 | $0.91 | $0.95 | $0.95 | 801,333 |
| 2023-04-11 | $0.95 | $0.97 | $0.90 | $0.94 | $0.94 | 432,879 |
| 2023-04-10 | $0.97 | $0.99 | $0.90 | $0.91 | $0.91 | 625,997 |
| 2023-04-06 | $0.97 | $0.99 | $0.92 | $0.96 | $0.96 | 414,745 |
| 2023-04-05 | $1.01 | $1.02 | $0.92 | $0.94 | $0.94 | 748,114 |
| 2023-04-04 | $1.10 | $1.11 | $1.02 | $1.02 | $1.02 | 327,402 |
| 2023-04-03 | $1.18 | $1.18 | $1.06 | $1.10 | $1.10 | 304,177 |
| 2023-03-31 | $1.14 | $1.24 | $1.13 | $1.16 | $1.16 | 1,052,759 |
| 2023-03-30 | $1.05 | $1.15 | $1.02 | $1.14 | $1.14 | 513,938 |
| 2023-03-29 | $1.04 | $1.07 | $0.98 | $1.04 | $1.04 | 752,395 |
| 2023-03-28 | $1.10 | $1.13 | $1.02 | $1.05 | $1.05 | 555,806 |
| 2023-03-27 | $1.16 | $1.21 | $1.08 | $1.12 | $1.12 | 771,758 |
| 2023-03-24 | $1.19 | $1.19 | $1.14 | $1.16 | $1.16 | 749,996 |
| 2023-03-23 | $1.18 | $1.27 | $1.18 | $1.21 | $1.21 | 546,911 |
| 2023-03-22 | $1.19 | $1.28 | $1.17 | $1.22 | $1.22 | 230,972 |
| 2023-03-21 | $1.28 | $1.30 | $1.14 | $1.20 | $1.20 | 2,289,664 |
| 2023-03-20 | $1.20 | $1.31 | $1.19 | $1.28 | $1.28 | 711,668 |
| 2023-03-17 | $1.29 | $1.29 | $1.17 | $1.20 | $1.20 | 896,861 |
| 2023-03-16 | $1.27 | $1.32 | $1.24 | $1.30 | $1.30 | 317,099 |
| 2023-03-15 | $1.30 | $1.33 | $1.25 | $1.27 | $1.27 | 398,111 |
| 2023-03-14 | $1.42 | $1.42 | $1.32 | $1.32 | $1.32 | 337,888 |
| 2023-03-13 | $1.27 | $1.39 | $1.27 | $1.37 | $1.37 | 483,291 |
| 2023-03-10 | $1.31 | $1.35 | $1.20 | $1.29 | $1.29 | 1,377,053 |
| 2023-03-09 | $1.38 | $1.42 | $1.27 | $1.30 | $1.30 | 1,212,697 |
| 2023-03-08 | $1.53 | $1.53 | $1.37 | $1.38 | $1.38 | 1,956,879 |
| 2023-03-07 | $1.63 | $1.63 | $1.54 | $1.54 | $1.54 | 524,110 |
| 2023-03-06 | $1.82 | $1.85 | $1.59 | $1.60 | $1.60 | 1,091,282 |
| 2023-03-03 | $1.74 | $1.90 | $1.74 | $1.84 | $1.84 | 746,086 |
| 2023-03-02 | $1.58 | $1.78 | $1.58 | $1.78 | $1.78 | 826,215 |
| 2023-03-01 | $1.73 | $1.75 | $1.60 | $1.62 | $1.62 | 758,825 |
| 2023-02-28 | $1.64 | $1.77 | $1.63 | $1.75 | $1.75 | 633,722 |
| 2023-02-27 | $1.67 | $1.70 | $1.62 | $1.64 | $1.64 | 661,795 |
| 2023-02-24 | $1.60 | $1.72 | $1.60 | $1.65 | $1.65 | 800,365 |
| 2023-02-23 | $1.79 | $1.81 | $1.64 | $1.69 | $1.69 | 879,824 |
| 2023-02-22 | $1.69 | $1.78 | $1.68 | $1.75 | $1.75 | 944,016 |
| 2023-02-21 | $1.74 | $1.74 | $1.61 | $1.66 | $1.66 | 1,027,458 |
| 2023-02-17 | $1.82 | $1.84 | $1.71 | $1.76 | $1.76 | 536,398 |
| 2023-02-16 | $1.71 | $1.86 | $1.71 | $1.78 | $1.78 | 670,443 |
| 2023-02-15 | $1.72 | $1.78 | $1.68 | $1.76 | $1.76 | 1,072,544 |
| 2023-02-14 | $1.82 | $1.82 | $1.69 | $1.72 | $1.72 | 937,477 |
| 2023-02-13 | $1.85 | $1.88 | $1.74 | $1.79 | $1.79 | 1,081,504 |
| 2023-02-10 | $1.89 | $1.92 | $1.83 | $1.85 | $1.85 | 803,185 |
| 2023-02-09 | $2.18 | $2.18 | $1.89 | $1.91 | $1.91 | 962,861 |
| 2023-02-08 | $2.26 | $2.30 | $2.11 | $2.11 | $2.11 | 460,536 |
| 2023-02-07 | $2.31 | $2.31 | $2.20 | $2.26 | $2.26 | 698,922 |
| 2023-02-06 | $2.39 | $2.44 | $2.29 | $2.31 | $2.31 | 649,773 |
| 2023-02-03 | $2.30 | $2.51 | $2.27 | $2.43 | $2.43 | 802,154 |
| 2023-02-02 | $2.30 | $2.46 | $2.28 | $2.36 | $2.36 | 1,445,581 |
| 2023-02-01 | $2.17 | $2.29 | $2.13 | $2.27 | $2.27 | 814,429 |
| 2023-01-31 | $2.07 | $2.17 | $2.07 | $2.15 | $2.15 | 787,578 |
| 2023-01-30 | $2.08 | $2.08 | $2.02 | $2.07 | $2.07 | 715,602 |
| 2023-01-27 | $2.03 | $2.17 | $2.03 | $2.11 | $2.11 | 748,098 |
| 2023-01-26 | $2.11 | $2.17 | $2.05 | $2.06 | $2.06 | 529,624 |
| 2023-01-25 | $2.10 | $2.11 | $2.02 | $2.08 | $2.08 | 648,784 |
| 2023-01-24 | $2.25 | $2.25 | $2.11 | $2.13 | $2.13 | 593,679 |
| 2023-01-23 | $2.25 | $2.32 | $2.21 | $2.23 | $2.23 | 1,182,277 |
| 2023-01-20 | $2.26 | $2.28 | $2.19 | $2.23 | $2.23 | 662,061 |
| 2023-01-19 | $2.34 | $2.36 | $2.18 | $2.23 | $2.23 | 714,105 |
| 2023-01-18 | $2.36 | $2.44 | $2.30 | $2.32 | $2.32 | 903,380 |
| 2023-01-17 | $2.51 | $2.51 | $2.30 | $2.32 | $2.32 | 972,409 |
| 2023-01-13 | $2.34 | $2.61 | $2.26 | $2.48 | $2.48 | 1,176,267 |
| 2023-01-12 | $2.27 | $2.40 | $2.19 | $2.37 | $2.37 | 987,223 |
| 2023-01-11 | $2.32 | $2.32 | $2.16 | $2.23 | $2.23 | 1,012,919 |
| 2023-01-10 | $2.38 | $2.44 | $2.22 | $2.25 | $2.25 | 1,412,651 |
| 2023-01-09 | $2.61 | $2.69 | $2.59 | $2.65 | $2.65 | 471,094 |
| 2023-01-06 | $2.63 | $2.63 | $2.46 | $2.53 | $2.53 | 475,563 |
| 2023-01-05 | $2.73 | $2.73 | $2.59 | $2.60 | $2.60 | 441,463 |
| 2023-01-04 | $2.75 | $2.80 | $2.59 | $2.77 | $2.77 | 789,919 |
| 2023-01-03 | $2.71 | $2.85 | $2.64 | $2.69 | $2.69 | 580,117 |
| 2022-12-30 | $2.73 | $2.81 | $2.52 | $2.68 | $2.68 | 1,197,301 |
| 2022-12-29 | $2.75 | $2.82 | $2.62 | $2.77 | $2.77 | 661,679 |
| 2022-12-28 | $2.96 | $2.99 | $2.63 | $2.67 | $2.67 | 863,484 |
| 2022-12-27 | $2.91 | $3.14 | $2.84 | $2.96 | $2.96 | 927,589 |
| 2022-12-23 | $2.81 | $3.08 | $2.71 | $2.99 | $2.99 | 1,882,812 |
| 2022-12-22 | $1.97 | $3.31 | $1.94 | $2.98 | $2.98 | 8,518,015 |
| 2022-12-21 | $2.33 | $2.47 | $2.30 | $2.39 | $2.39 | 448,393 |
| 2022-12-20 | $2.35 | $2.42 | $2.27 | $2.28 | $2.28 | 357,450 |
| 2022-12-19 | $2.46 | $2.46 | $2.34 | $2.36 | $2.36 | 347,093 |
| 2022-12-16 | $2.50 | $2.54 | $2.40 | $2.46 | $2.46 | 950,887 |
| 2022-12-15 | $2.54 | $2.62 | $2.52 | $2.53 | $2.53 | 229,481 |
| 2022-12-14 | $2.58 | $2.67 | $2.50 | $2.64 | $2.64 | 406,154 |
| 2022-12-13 | $2.75 | $2.92 | $2.56 | $2.61 | $2.61 | 508,021 |
| 2022-12-12 | $2.67 | $2.69 | $2.61 | $2.64 | $2.64 | 310,086 |
| 2022-12-09 | $2.68 | $2.74 | $2.65 | $2.70 | $2.70 | 271,243 |
| 2022-12-08 | $2.59 | $2.75 | $2.51 | $2.72 | $2.72 | 277,087 |
| 2022-12-07 | $2.54 | $2.65 | $2.52 | $2.56 | $2.56 | 316,886 |
| 2022-12-06 | $2.77 | $2.77 | $2.58 | $2.59 | $2.59 | 372,022 |
| 2022-12-05 | $3.13 | $3.16 | $2.71 | $2.77 | $2.77 | 344,487 |
| 2022-12-02 | $2.97 | $3.23 | $2.91 | $3.15 | $3.15 | 522,853 |
| 2022-12-01 | $3.00 | $3.13 | $2.97 | $3.06 | $3.06 | 310,864 |
| 2022-11-30 | $2.76 | $2.96 | $2.68 | $2.94 | $2.94 | 449,819 |
| 2022-11-29 | $2.65 | $2.81 | $2.62 | $2.76 | $2.76 | 319,763 |
| 2022-11-28 | $2.75 | $2.82 | $2.60 | $2.64 | $2.64 | 470,922 |
| 2022-11-25 | $2.72 | $2.82 | $2.72 | $2.79 | $2.79 | 95,301 |
| 2022-11-23 | $2.79 | $2.81 | $2.62 | $2.74 | $2.74 | 707,470 |
| 2022-11-22 | $2.97 | $2.97 | $2.71 | $2.80 | $2.80 | 603,826 |
| 2022-11-21 | $2.93 | $3.05 | $2.81 | $2.97 | $2.97 | 701,399 |
| 2022-11-18 | $3.19 | $3.19 | $2.91 | $2.93 | $2.93 | 636,710 |
| 2022-11-17 | $3.05 | $3.07 | $2.92 | $3.00 | $3.00 | 862,886 |
| 2022-11-16 | $3.17 | $3.29 | $3.09 | $3.14 | $3.14 | 792,687 |
| 2022-11-15 | $3.35 | $3.42 | $3.19 | $3.24 | $3.24 | 552,729 |
| 2022-11-14 | $3.51 | $3.54 | $3.25 | $3.26 | $3.26 | 793,957 |
| 2022-11-11 | $3.29 | $3.65 | $3.21 | $3.58 | $3.58 | 1,193,119 |
| 2022-11-10 | $3.06 | $3.51 | $3.04 | $3.32 | $3.32 | 1,587,603 |
| 2022-11-09 | $2.53 | $3.17 | $2.53 | $3.09 | $3.09 | 1,955,894 |
| 2022-11-08 | $2.39 | $2.66 | $2.31 | $2.57 | $2.57 | 1,515,178 |
| 2022-11-07 | $2.22 | $2.40 | $2.22 | $2.35 | $2.35 | 1,269,640 |
| 2022-11-04 | $2.05 | $2.18 | $1.99 | $2.18 | $2.18 | 2,159,683 |
| 2022-11-03 | $2.00 | $2.07 | $1.86 | $2.02 | $2.02 | 1,417,859 |
| 2022-11-02 | $2.21 | $2.21 | $1.95 | $1.97 | $1.97 | 1,647,509 |
| 2022-11-01 | $2.30 | $2.37 | $2.12 | $2.21 | $2.21 | 1,568,031 |
| 2022-10-31 | $2.10 | $2.40 | $2.10 | $2.22 | $2.22 | 1,745,471 |
| 2022-10-28 | $2.02 | $2.10 | $1.98 | $2.07 | $2.07 | 1,663,117 |
| 2022-10-27 | $2.00 | $2.09 | $1.93 | $2.05 | $2.05 | 2,376,583 |
| 2022-10-26 | $1.92 | $2.05 | $1.87 | $1.99 | $1.99 | 2,749,005 |
| 2022-10-25 | $1.89 | $1.97 | $1.83 | $1.90 | $1.90 | 2,065,164 |
| 2022-10-24 | $1.96 | $1.99 | $1.83 | $1.90 | $1.90 | 1,119,545 |
| 2022-10-21 | $2.04 | $2.05 | $1.92 | $1.97 | $1.97 | 937,523 |
| 2022-10-20 | $2.05 | $2.16 | $1.94 | $2.02 | $2.02 | 1,060,918 |
| 2022-10-19 | $2.31 | $2.37 | $2.03 | $2.07 | $2.07 | 960,793 |
| 2022-10-18 | $2.47 | $2.51 | $2.36 | $2.37 | $2.37 | 733,329 |
| 2022-10-17 | $2.52 | $2.52 | $2.36 | $2.38 | $2.38 | 595,253 |
| 2022-10-14 | $2.64 | $2.66 | $2.43 | $2.43 | $2.43 | 428,348 |
| 2022-10-13 | $2.59 | $2.75 | $2.54 | $2.62 | $2.62 | 383,762 |
| 2022-10-12 | $2.59 | $2.73 | $2.52 | $2.72 | $2.72 | 348,513 |
| 2022-10-11 | $2.52 | $2.67 | $2.44 | $2.60 | $2.60 | 414,922 |
| 2022-10-10 | $2.71 | $2.71 | $2.53 | $2.54 | $2.54 | 460,174 |
| 2022-10-07 | $3.05 | $3.07 | $2.67 | $2.73 | $2.73 | 712,168 |
| 2022-10-06 | $3.12 | $3.28 | $3.08 | $3.14 | $3.14 | 266,328 |
| 2022-10-05 | $3.19 | $3.21 | $3.03 | $3.14 | $3.14 | 432,970 |
| 2022-10-04 | $3.02 | $3.28 | $3.02 | $3.28 | $3.28 | 502,852 |
| 2022-10-03 | $2.94 | $2.99 | $2.80 | $2.92 | $2.92 | 514,506 |
| 2022-09-30 | $2.88 | $3.09 | $2.82 | $2.86 | $2.86 | 481,590 |
| 2022-09-29 | $3.00 | $3.10 | $2.81 | $2.90 | $2.90 | 546,384 |
| 2022-09-28 | $2.97 | $3.15 | $2.97 | $3.05 | $3.05 | 883,996 |
| 2022-09-27 | $3.10 | $3.13 | $2.90 | $2.96 | $2.96 | 409,206 |
| 2022-09-26 | $3.00 | $3.13 | $2.99 | $2.99 | $2.99 | 343,523 |
| 2022-09-23 | $2.95 | $3.05 | $2.93 | $3.00 | $3.00 | 410,619 |
| 2022-09-22 | $3.10 | $3.11 | $2.91 | $3.00 | $3.00 | 487,272 |
| 2022-09-21 | $3.24 | $3.35 | $3.11 | $3.12 | $3.12 | 693,528 |
| 2022-09-20 | $3.27 | $3.37 | $3.21 | $3.22 | $3.22 | 302,334 |
| 2022-09-19 | $3.43 | $3.44 | $3.22 | $3.29 | $3.29 | 700,215 |
| 2022-09-16 | $3.61 | $3.63 | $3.33 | $3.49 | $3.49 | 1,445,296 |
| 2022-09-15 | $3.53 | $3.78 | $3.53 | $3.63 | $3.63 | 502,840 |
| 2022-09-14 | $3.57 | $3.62 | $3.44 | $3.60 | $3.60 | 620,429 |
| 2022-09-13 | $3.76 | $3.80 | $3.55 | $3.58 | $3.58 | 570,123 |
| 2022-09-12 | $4.00 | $4.12 | $3.87 | $4.03 | $4.03 | 499,379 |
| 2022-09-09 | $3.93 | $4.05 | $3.91 | $3.96 | $3.96 | 365,753 |
| 2022-09-08 | $3.64 | $3.89 | $3.57 | $3.84 | $3.84 | 521,821 |
| 2022-09-07 | $3.63 | $3.82 | $3.62 | $3.68 | $3.68 | 647,260 |
| 2022-09-06 | $3.55 | $3.70 | $3.50 | $3.62 | $3.62 | 503,807 |
| 2022-09-02 | $3.77 | $3.77 | $3.50 | $3.54 | $3.54 | 379,497 |
| 2022-09-01 | $3.61 | $3.70 | $3.50 | $3.69 | $3.69 | 422,653 |
| 2022-08-31 | $3.72 | $3.77 | $3.63 | $3.67 | $3.67 | 350,743 |
| 2022-08-30 | $3.85 | $3.90 | $3.59 | $3.66 | $3.66 | 632,654 |
| 2022-08-29 | $3.84 | $4.02 | $3.80 | $3.81 | $3.81 | 517,529 |
| 2022-08-26 | $4.10 | $4.16 | $3.89 | $3.92 | $3.92 | 520,340 |
| 2022-08-25 | $4.14 | $4.18 | $3.92 | $4.06 | $4.06 | 700,705 |
| 2022-08-24 | $4.06 | $4.24 | $3.95 | $4.08 | $4.08 | 401,434 |
| 2022-08-23 | $4.09 | $4.20 | $3.95 | $4.05 | $4.05 | 438,673 |
| 2022-08-22 | $4.00 | $4.12 | $3.93 | $4.06 | $4.06 | 457,414 |
| 2022-08-19 | $4.10 | $4.17 | $3.95 | $4.11 | $4.11 | 598,111 |
| 2022-08-18 | $4.30 | $4.32 | $4.12 | $4.19 | $4.19 | 548,357 |
| 2022-08-17 | $4.51 | $4.56 | $4.27 | $4.31 | $4.31 | 628,543 |
| 2022-08-16 | $5.22 | $5.28 | $4.59 | $4.64 | $4.64 | 1,366,464 |
| 2022-08-15 | $5.21 | $5.47 | $5.08 | $5.22 | $5.22 | 1,261,363 |
| 2022-08-12 | $4.84 | $5.22 | $4.68 | $5.22 | $5.22 | 674,044 |
| 2022-08-11 | $5.19 | $5.70 | $4.73 | $4.76 | $4.76 | 1,207,224 |
| 2022-08-10 | $4.65 | $5.31 | $4.25 | $5.14 | $5.14 | 2,077,715 |
| 2022-08-09 | $5.08 | $5.24 | $4.70 | $4.97 | $4.97 | 844,678 |
| 2022-08-08 | $5.34 | $5.54 | $5.10 | $5.18 | $5.18 | 768,056 |
| 2022-08-05 | $5.11 | $5.35 | $4.89 | $5.26 | $5.26 | 560,231 |
| 2022-08-04 | $5.21 | $5.26 | $4.94 | $5.23 | $5.23 | 468,198 |
| 2022-08-03 | $4.98 | $5.28 | $4.91 | $5.14 | $5.14 | 441,933 |
| 2022-08-02 | $4.50 | $4.97 | $4.41 | $4.84 | $4.84 | 519,592 |
| 2022-08-01 | $4.35 | $4.64 | $4.35 | $4.51 | $4.51 | 419,182 |
| 2022-07-29 | $4.65 | $4.71 | $4.37 | $4.49 | $4.49 | 546,134 |
| 2022-07-28 | $4.57 | $4.73 | $4.43 | $4.71 | $4.71 | 432,286 |
| 2022-07-27 | $4.43 | $4.64 | $4.28 | $4.61 | $4.61 | 448,530 |
| 2022-07-26 | $4.37 | $4.41 | $4.16 | $4.33 | $4.33 | 631,853 |
| 2022-07-25 | $4.43 | $4.44 | $4.25 | $4.35 | $4.35 | 448,041 |
| 2022-07-22 | $4.93 | $4.95 | $4.44 | $4.52 | $4.52 | 646,318 |
| 2022-07-21 | $4.73 | $4.99 | $4.69 | $4.89 | $4.89 | 617,535 |
| 2022-07-20 | $4.48 | $4.86 | $4.48 | $4.73 | $4.73 | 889,745 |
| 2022-07-19 | $4.32 | $4.55 | $4.27 | $4.45 | $4.45 | 1,243,327 |
| 2022-07-18 | $4.43 | $4.57 | $4.17 | $4.21 | $4.21 | 989,513 |
| 2022-07-15 | $4.73 | $4.74 | $4.28 | $4.39 | $4.39 | 1,038,155 |
| 2022-07-14 | $5.13 | $5.17 | $4.44 | $4.63 | $4.63 | 1,105,947 |
| 2022-07-13 | $4.90 | $5.43 | $4.86 | $5.14 | $5.14 | 1,244,313 |
| 2022-07-12 | $4.98 | $5.08 | $4.68 | $5.08 | $5.08 | 953,220 |
| 2022-07-11 | $5.66 | $5.81 | $4.72 | $4.82 | $4.82 | 1,537,094 |
| 2022-07-08 | $5.32 | $5.82 | $5.31 | $5.74 | $5.74 | 827,147 |
| 2022-07-07 | $5.27 | $5.61 | $5.08 | $5.48 | $5.48 | 831,752 |
| 2022-07-06 | $5.78 | $5.95 | $5.16 | $5.26 | $5.26 | 796,484 |
| 2022-07-05 | $5.39 | $5.82 | $5.24 | $5.78 | $5.78 | 1,132,032 |
| 2022-07-01 | $4.99 | $5.46 | $4.95 | $5.46 | $5.46 | 547,846 |
| 2022-06-30 | $4.74 | $5.03 | $4.66 | $4.97 | $4.97 | 760,417 |
| 2022-06-29 | $4.87 | $4.93 | $4.69 | $4.83 | $4.83 | 727,622 |
| 2022-06-28 | $5.39 | $5.50 | $4.90 | $4.94 | $4.94 | 685,791 |
| 2022-06-27 | $5.77 | $5.78 | $5.34 | $5.40 | $5.40 | 650,865 |
| 2022-06-24 | $5.96 | $6.11 | $5.47 | $5.77 | $5.77 | 2,887,159 |
| 2022-06-23 | $5.44 | $5.91 | $5.29 | $5.84 | $5.84 | 1,441,594 |
| 2022-06-22 | $4.91 | $5.48 | $4.91 | $5.33 | $5.33 | 1,211,270 |
| 2022-06-21 | $4.77 | $5.23 | $4.77 | $5.05 | $5.05 | 1,124,610 |
| 2022-06-17 | $4.50 | $4.82 | $4.41 | $4.70 | $4.70 | 1,390,638 |
| 2022-06-16 | $4.45 | $4.57 | $4.30 | $4.45 | $4.45 | 1,093,399 |
| 2022-06-15 | $4.30 | $4.85 | $4.22 | $4.68 | $4.68 | 1,355,539 |
| 2022-06-14 | $4.25 | $4.25 | $3.88 | $4.20 | $4.20 | 651,066 |
| 2022-06-13 | $4.26 | $4.39 | $4.06 | $4.17 | $4.17 | 795,656 |
| 2022-06-10 | $4.95 | $5.09 | $4.51 | $4.52 | $4.52 | 992,415 |
| 2022-06-09 | $5.35 | $5.47 | $5.17 | $5.22 | $5.22 | 778,649 |
| 2022-06-08 | $5.23 | $5.49 | $5.14 | $5.41 | $5.41 | 810,648 |
| 2022-06-07 | $4.88 | $5.33 | $4.86 | $5.30 | $5.30 | 964,377 |
| 2022-06-06 | $4.70 | $5.23 | $4.65 | $4.99 | $4.99 | 884,071 |
| 2022-06-03 | $4.87 | $4.94 | $4.55 | $4.57 | $4.57 | 1,025,476 |
| 2022-06-02 | $4.53 | $5.02 | $4.37 | $5.02 | $5.02 | 897,705 |
| 2022-06-01 | $4.77 | $5.00 | $4.37 | $4.37 | $4.37 | 770,860 |
| 2022-05-31 | $4.94 | $5.06 | $4.57 | $4.78 | $4.78 | 718,728 |
| 2022-05-27 | $4.70 | $5.07 | $4.61 | $5.01 | $5.01 | 1,294,048 |
| 2022-05-26 | $4.50 | $4.81 | $4.44 | $4.60 | $4.60 | 854,233 |
| 2022-05-25 | $4.36 | $4.61 | $4.26 | $4.50 | $4.50 | 558,028 |
| 2022-05-24 | $4.72 | $4.75 | $4.25 | $4.35 | $4.35 | 838,016 |
| 2022-05-23 | $5.04 | $5.13 | $4.77 | $4.87 | $4.87 | 757,381 |
| 2022-05-20 | $5.00 | $5.23 | $4.58 | $4.98 | $4.98 | 740,545 |
| 2022-05-19 | $4.62 | $5.02 | $4.57 | $4.91 | $4.91 | 923,230 |
| 2022-05-18 | $4.65 | $4.88 | $4.51 | $4.59 | $4.59 | 919,669 |
| 2022-05-17 | $4.94 | $5.10 | $4.61 | $4.76 | $4.76 | 1,008,239 |
| 2022-05-16 | $5.10 | $5.30 | $4.72 | $4.77 | $4.77 | 938,606 |
| 2022-05-13 | $4.59 | $5.29 | $4.59 | $5.21 | $5.21 | 1,458,124 |
| 2022-05-12 | $3.73 | $4.50 | $3.66 | $4.50 | $4.50 | 1,951,287 |
| 2022-05-11 | $4.66 | $4.66 | $3.76 | $3.77 | $3.77 | 1,593,272 |
| 2022-05-10 | $4.68 | $5.09 | $4.01 | $4.78 | $4.78 | 1,543,210 |
| 2022-05-09 | $5.02 | $5.11 | $4.28 | $4.45 | $4.45 | 1,977,563 |
| 2022-05-06 | $5.58 | $5.59 | $5.08 | $5.21 | $5.21 | 1,445,505 |
| 2022-05-05 | $5.87 | $5.98 | $5.44 | $5.60 | $5.60 | 992,782 |
| 2022-05-04 | $5.51 | $6.18 | $5.20 | $6.01 | $6.01 | 1,449,986 |
| 2022-05-03 | $5.45 | $5.66 | $5.32 | $5.55 | $5.55 | 1,018,803 |
| 2022-05-02 | $4.92 | $5.43 | $4.77 | $5.40 | $5.40 | 1,685,385 |
| 2022-04-29 | $5.09 | $5.38 | $4.97 | $4.98 | $4.98 | 685,616 |
| 2022-04-28 | $5.21 | $5.33 | $4.55 | $5.08 | $5.08 | 1,302,835 |
| 2022-04-27 | $5.25 | $5.50 | $5.11 | $5.15 | $5.15 | 728,773 |
| 2022-04-26 | $5.58 | $5.66 | $5.29 | $5.37 | $5.37 | 755,034 |
| 2022-04-25 | $5.27 | $5.76 | $5.25 | $5.65 | $5.65 | 865,691 |
| 2022-04-22 | $5.36 | $5.52 | $5.23 | $5.29 | $5.29 | 621,780 |
| 2022-04-21 | $5.77 | $6.08 | $5.28 | $5.36 | $5.36 | 820,696 |
| 2022-04-20 | $5.94 | $5.97 | $5.49 | $5.68 | $5.68 | 732,242 |
| 2022-04-19 | $5.52 | $6.07 | $5.48 | $5.82 | $5.82 | 833,567 |
| 2022-04-18 | $5.96 | $5.96 | $5.52 | $5.59 | $5.59 | 862,221 |
| 2022-04-14 | $6.37 | $6.41 | $5.84 | $5.94 | $5.94 | 713,835 |
| 2022-04-13 | $6.02 | $6.45 | $5.99 | $6.32 | $6.32 | 617,885 |
| 2022-04-12 | $6.15 | $6.65 | $6.00 | $6.10 | $6.10 | 886,885 |
| 2022-04-11 | $5.85 | $6.08 | $5.73 | $5.98 | $5.98 | 1,012,128 |
| 2022-04-08 | $6.27 | $6.30 | $5.91 | $6.01 | $6.01 | 674,554 |
| 2022-04-07 | $6.45 | $6.47 | $6.05 | $6.34 | $6.34 | 755,401 |
| 2022-04-06 | $6.52 | $6.54 | $6.10 | $6.43 | $6.43 | 793,199 |
| 2022-04-05 | $7.35 | $7.40 | $6.61 | $6.69 | $6.69 | 875,262 |
| 2022-04-04 | $7.40 | $7.58 | $7.24 | $7.34 | $7.34 | 566,793 |
| 2022-04-01 | $7.14 | $7.44 | $7.05 | $7.33 | $7.33 | 695,752 |
| 2022-03-31 | $7.12 | $7.39 | $7.07 | $7.11 | $7.11 | 716,928 |
| 2022-03-30 | $7.50 | $7.74 | $7.06 | $7.14 | $7.14 | 753,536 |
| 2022-03-29 | $7.00 | $7.79 | $6.99 | $7.66 | $7.66 | 1,610,424 |
| 2022-03-28 | $6.82 | $7.07 | $6.52 | $6.77 | $6.77 | 737,878 |
| 2022-03-25 | $7.08 | $7.09 | $6.57 | $6.77 | $6.77 | 680,972 |
| 2022-03-24 | $7.16 | $7.37 | $6.66 | $7.03 | $7.03 | 700,630 |
| 2022-03-23 | $7.30 | $7.50 | $6.98 | $7.09 | $7.09 | 657,351 |
| 2022-03-22 | $7.04 | $7.62 | $7.01 | $7.39 | $7.39 | 1,262,832 |
| 2022-03-21 | $7.61 | $7.62 | $6.89 | $7.05 | $7.05 | 1,773,602 |
| 2022-03-18 | $6.81 | $7.69 | $6.75 | $7.64 | $7.64 | 2,764,297 |
| 2022-03-17 | $6.38 | $6.95 | $6.22 | $6.90 | $6.90 | 1,526,002 |
| 2022-03-16 | $5.76 | $6.49 | $5.72 | $6.48 | $6.48 | 2,360,975 |
| 2022-03-15 | $5.30 | $5.41 | $5.10 | $5.38 | $5.38 | 1,492,459 |
| 2022-03-14 | $5.50 | $5.76 | $5.16 | $5.26 | $5.26 | 1,711,239 |
| 2022-03-11 | $5.77 | $5.79 | $5.08 | $5.12 | $5.12 | 1,216,008 |
| 2022-03-10 | $6.28 | $6.28 | $5.47 | $5.69 | $5.69 | 1,448,195 |
| 2022-03-09 | $6.23 | $6.44 | $6.11 | $6.31 | $6.31 | 2,393,963 |
| 2022-03-08 | $5.92 | $6.44 | $5.73 | $5.93 | $5.93 | 1,706,863 |
| 2022-03-07 | $6.19 | $6.44 | $5.83 | $5.92 | $5.92 | 1,529,996 |
| 2022-03-04 | $6.60 | $6.80 | $6.12 | $6.22 | $6.22 | 1,464,538 |
| 2022-03-03 | $7.26 | $7.27 | $6.57 | $6.67 | $6.67 | 967,564 |
| 2022-03-02 | $7.65 | $7.65 | $6.97 | $7.13 | $7.13 | 822,964 |
| 2022-03-01 | $7.51 | $7.86 | $7.47 | $7.57 | $7.57 | 1,579,784 |
| 2022-02-28 | $7.40 | $7.80 | $7.30 | $7.67 | $7.67 | 1,745,499 |
| 2022-02-25 | $7.07 | $7.45 | $7.00 | $7.42 | $7.42 | 1,281,623 |
| 2022-02-24 | $6.00 | $7.16 | $6.00 | $7.11 | $7.11 | 3,100,003 |
| 2022-02-23 | $6.75 | $6.85 | $6.31 | $6.34 | $6.34 | 1,169,407 |
| 2022-02-22 | $6.75 | $6.95 | $6.52 | $6.66 | $6.66 | 1,319,639 |
| 2022-02-18 | $6.85 | $7.10 | $6.68 | $6.86 | $6.86 | 1,064,813 |
| 2022-02-17 | $7.36 | $7.43 | $6.81 | $6.86 | $6.86 | 1,188,687 |
| 2022-02-16 | $7.51 | $7.63 | $7.28 | $7.51 | $7.51 | 959,840 |
| 2022-02-15 | $7.59 | $7.80 | $7.36 | $7.63 | $7.63 | 1,642,426 |
| 2022-02-14 | $7.54 | $8.00 | $7.21 | $7.37 | $7.37 | 2,901,941 |
| 2022-02-11 | $7.92 | $8.25 | $7.38 | $7.56 | $7.56 | 1,132,057 |
| 2022-02-10 | $8.09 | $8.48 | $7.75 | $7.88 | $7.88 | 1,979,389 |
| 2022-02-09 | $8.20 | $8.59 | $8.12 | $8.38 | $8.38 | 1,199,539 |
| 2022-02-08 | $8.15 | $8.39 | $7.90 | $8.01 | $8.01 | 1,077,043 |
| 2022-02-07 | $8.42 | $9.03 | $8.15 | $8.23 | $8.23 | 3,026,811 |
| 2022-02-04 | $8.33 | $8.70 | $7.94 | $8.46 | $8.46 | 984,094 |
| 2022-02-03 | $8.92 | $9.28 | $8.33 | $8.33 | $8.33 | 956,269 |
| 2022-02-02 | $10.11 | $10.23 | $9.16 | $9.24 | $9.24 | 991,082 |
| 2022-02-01 | $9.81 | $10.29 | $9.22 | $10.00 | $10.00 | 3,306,632 |
| 2022-01-31 | $8.78 | $9.96 | $8.78 | $9.71 | $9.71 | 1,256,374 |
| 2022-01-28 | $8.16 | $8.80 | $7.88 | $8.77 | $8.77 | 1,837,436 |
| 2022-01-27 | $8.62 | $8.86 | $8.12 | $8.20 | $8.20 | 1,266,955 |
| 2022-01-26 | $9.08 | $9.61 | $8.34 | $8.44 | $8.44 | 1,020,177 |
| 2022-01-25 | $8.95 | $9.28 | $8.51 | $8.79 | $8.79 | 2,037,167 |
| 2022-01-24 | $8.65 | $9.34 | $8.01 | $9.29 | $9.29 | 1,650,466 |
| 2022-01-21 | $9.05 | $9.54 | $8.57 | $8.89 | $8.89 | 2,224,678 |
| 2022-01-20 | $9.44 | $10.50 | $9.08 | $9.20 | $9.20 | 2,381,185 |
| 2022-01-19 | $9.65 | $10.08 | $9.11 | $9.17 | $9.17 | 3,064,652 |
| 2022-01-18 | $9.40 | $10.04 | $9.34 | $9.54 | $9.54 | 1,906,339 |
| 2022-01-14 | $9.35 | $9.93 | $9.12 | $9.67 | $9.67 | 1,057,437 |
| 2022-01-13 | $9.89 | $10.02 | $9.43 | $9.51 | $9.51 | 1,057,685 |
| 2022-01-12 | $10.66 | $10.99 | $9.87 | $9.90 | $9.90 | 2,909,998 |
| 2022-01-11 | $10.01 | $10.80 | $9.86 | $10.64 | $10.64 | 2,476,039 |
| 2022-01-10 | $9.50 | $10.06 | $9.05 | $10.03 | $10.03 | 3,998,682 |
| 2022-01-07 | $9.79 | $10.35 | $9.40 | $9.62 | $9.62 | 5,488,640 |
| 2022-01-06 | $11.13 | $12.23 | $9.70 | $9.88 | $9.88 | 11,809,450 |
| 2022-01-05 | $17.85 | $18.44 | $16.20 | $16.27 | $16.27 | 1,377,561 |
| 2022-01-04 | $19.21 | $19.21 | $17.39 | $18.34 | $18.34 | 786,127 |
| 2022-01-03 | $18.39 | $19.34 | $18.05 | $19.26 | $19.26 | 792,311 |
| 2021-12-31 | $18.83 | $19.08 | $18.05 | $18.18 | $18.18 | 560,174 |
| 2021-12-30 | $17.47 | $19.45 | $17.47 | $18.60 | $18.60 | 1,091,719 |
| 2021-12-29 | $17.96 | $18.00 | $17.20 | $17.57 | $17.57 | 750,001 |
| 2021-12-28 | $18.82 | $19.50 | $17.76 | $17.95 | $17.95 | 1,073,642 |
| 2021-12-27 | $18.94 | $19.43 | $18.32 | $18.74 | $18.74 | 714,907 |
| 2021-12-23 | $20.15 | $20.35 | $18.98 | $19.09 | $19.09 | 1,003,255 |
| 2021-12-22 | $20.58 | $21.66 | $19.92 | $20.34 | $20.34 | 702,254 |
| 2021-12-21 | $19.36 | $20.65 | $19.35 | $20.63 | $20.63 | 670,888 |
| 2021-12-20 | $18.50 | $19.76 | $17.93 | $19.16 | $19.16 | 854,771 |
| 2021-12-17 | $17.83 | $19.56 | $17.42 | $18.98 | $18.98 | 1,515,365 |
| 2021-12-16 | $18.99 | $19.82 | $17.45 | $17.86 | $17.86 | 1,125,452 |
| 2021-12-15 | $17.40 | $18.70 | $16.89 | $18.61 | $18.61 | 1,589,414 |
| 2021-12-14 | $17.43 | $18.29 | $16.96 | $17.39 | $17.39 | 627,368 |
| 2021-12-13 | $17.96 | $18.64 | $17.23 | $17.82 | $17.82 | 705,709 |
| 2021-12-10 | $18.65 | $19.72 | $17.73 | $17.96 | $17.96 | 825,976 |
| 2021-12-09 | $20.44 | $20.45 | $18.50 | $18.53 | $18.53 | 1,142,201 |
| 2021-12-08 | $20.80 | $21.23 | $19.28 | $20.50 | $20.50 | 865,858 |
| 2021-12-07 | $20.00 | $21.69 | $19.96 | $20.99 | $20.99 | 1,231,611 |
| 2021-12-06 | $18.95 | $19.89 | $18.35 | $19.27 | $19.27 | 835,863 |
| 2021-12-03 | $20.64 | $20.70 | $18.34 | $19.04 | $19.04 | 1,873,500 |
| 2021-12-02 | $19.55 | $21.08 | $19.18 | $20.45 | $20.45 | 732,713 |
| 2021-12-01 | $21.20 | $21.53 | $19.57 | $19.65 | $19.65 | 717,447 |
| 2021-11-30 | $20.11 | $21.22 | $20.03 | $20.87 | $20.87 | 979,221 |
| 2021-11-29 | $20.53 | $20.65 | $19.32 | $20.11 | $20.11 | 628,508 |
| 2021-11-26 | $20.10 | $20.80 | $19.76 | $20.22 | $20.22 | 442,322 |
| 2021-11-24 | $19.62 | $20.86 | $19.50 | $20.59 | $20.59 | 997,246 |
| 2021-11-23 | $21.51 | $22.01 | $20.64 | $21.75 | $21.75 | 784,756 |
| 2021-11-22 | $23.76 | $23.76 | $21.73 | $21.93 | $21.93 | 885,112 |
| 2021-11-19 | $23.04 | $24.32 | $22.99 | $23.72 | $23.72 | 732,958 |
| 2021-11-18 | $24.66 | $24.69 | $22.79 | $23.02 | $23.02 | 893,921 |
| 2021-11-17 | $25.47 | $25.60 | $24.38 | $24.64 | $24.64 | 467,876 |
| 2021-11-16 | $24.59 | $25.58 | $24.38 | $25.52 | $25.52 | 503,595 |
| 2021-11-15 | $26.05 | $26.67 | $24.45 | $24.72 | $24.72 | 705,724 |
| 2021-11-12 | $25.66 | $26.24 | $25.03 | $25.68 | $25.68 | 609,562 |
| 2021-11-11 | $25.26 | $26.03 | $24.92 | $25.61 | $25.61 | 722,203 |
| 2021-11-10 | $25.14 | $26.75 | $24.22 | $25.15 | $25.15 | 1,578,898 |
| 2021-11-09 | $24.50 | $24.90 | $24.04 | $24.52 | $24.52 | 841,424 |
| 2021-11-08 | $24.21 | $25.24 | $24.21 | $24.55 | $24.55 | 607,165 |
| 2021-11-05 | $23.84 | $24.84 | $23.70 | $24.42 | $24.42 | 652,053 |
| 2021-11-04 | $24.19 | $26.28 | $22.75 | $23.95 | $23.95 | 1,445,389 |
| 2021-11-03 | $23.65 | $24.52 | $23.46 | $24.45 | $24.45 | 577,956 |
| 2021-11-02 | $24.42 | $24.50 | $23.73 | $23.87 | $23.87 | 509,486 |
| 2021-11-01 | $23.29 | $24.84 | $23.25 | $24.49 | $24.49 | 657,893 |
| 2021-10-29 | $23.85 | $24.03 | $23.10 | $23.25 | $23.25 | 414,767 |
| 2021-10-28 | $23.14 | $24.16 | $22.90 | $23.96 | $23.96 | 452,536 |
| 2021-10-27 | $24.15 | $24.49 | $22.51 | $23.13 | $23.13 | 795,126 |
| 2021-10-26 | $25.50 | $26.00 | $24.24 | $24.27 | $24.27 | 687,324 |
| 2021-10-25 | $24.71 | $25.33 | $24.10 | $25.21 | $25.21 | 575,626 |
| 2021-10-22 | $25.00 | $25.48 | $24.15 | $24.70 | $24.70 | 1,618,537 |
| 2021-10-21 | $25.41 | $26.00 | $25.05 | $25.47 | $25.47 | 758,216 |
| 2021-10-20 | $25.73 | $26.01 | $25.15 | $25.60 | $25.60 | 879,900 |
| 2021-10-19 | $24.60 | $26.29 | $24.58 | $25.74 | $25.74 | 1,120,783 |
| 2021-10-18 | $25.23 | $25.69 | $23.65 | $24.61 | $24.61 | 2,277,953 |
| 2021-10-15 | $24.40 | $25.66 | $23.80 | $25.50 | $25.50 | 3,432,376 |
| 2021-10-14 | $22.79 | $24.42 | $22.61 | $24.02 | $24.02 | 2,423,998 |
| 2021-10-13 | $21.19 | $22.64 | $20.41 | $22.43 | $22.43 | 3,256,459 |
| 2021-10-12 | $19.66 | $21.67 | $19.30 | $21.00 | $21.00 | 3,606,371 |
| 2021-10-11 | $18.06 | $19.21 | $17.82 | $18.56 | $18.56 | 1,189,700 |
| 2021-10-08 | $18.74 | $18.88 | $18.01 | $18.09 | $18.09 | 949,926 |
| 2021-10-07 | $18.61 | $19.58 | $18.46 | $18.80 | $18.80 | 776,077 |
| 2021-10-06 | $18.73 | $19.35 | $18.43 | $18.53 | $18.53 | 876,749 |
| 2021-10-05 | $18.48 | $19.50 | $18.31 | $19.20 | $19.20 | 909,522 |
| 2021-10-04 | $19.48 | $19.80 | $18.06 | $18.42 | $18.42 | 1,500,112 |
| 2021-10-01 | $19.75 | $19.88 | $19.01 | $19.66 | $19.66 | 1,104,521 |
| 2021-09-30 | $19.60 | $20.31 | $19.29 | $19.56 | $19.56 | 1,305,426 |
| 2021-09-29 | $20.57 | $20.77 | $19.39 | $19.50 | $19.50 | 1,200,690 |
| 2021-09-28 | $21.15 | $21.39 | $20.00 | $20.47 | $20.47 | 1,730,292 |
| 2021-09-27 | $21.40 | $21.62 | $20.47 | $21.25 | $21.25 | 1,647,592 |
| 2021-09-24 | $22.11 | $22.23 | $21.31 | $21.42 | $21.42 | 1,953,302 |
| 2021-09-23 | $23.53 | $23.54 | $21.52 | $21.95 | $21.95 | 4,012,958 |
| 2021-09-22 | $24.67 | $24.70 | $23.03 | $23.15 | $23.15 | 1,743,087 |
| 2021-09-21 | $25.75 | $26.25 | $24.72 | $24.75 | $24.75 | 2,118,620 |
| 2021-09-20 | $25.25 | $27.18 | $24.75 | $25.35 | $25.35 | 3,680,777 |
| 2021-09-17 | $24.64 | $27.48 | $22.84 | $27.11 | $27.11 | 9,162,034 |
| 2021-09-16 | $25.67 | $25.91 | $19.21 | $23.53 | $23.53 | 15,443,452 |
| 2021-09-15 | $29.57 | $29.80 | $24.66 | $26.62 | $26.62 | 7,414,599 |
| 2021-09-14 | $34.17 | $34.64 | $32.54 | $32.76 | $32.76 | 1,055,389 |
| 2021-09-13 | $35.44 | $35.44 | $33.64 | $33.86 | $33.86 | 942,880 |
| 2021-09-10 | $35.86 | $36.50 | $35.14 | $35.30 | $35.30 | 523,026 |
| 2021-09-09 | $35.25 | $37.22 | $35.25 | $35.86 | $35.86 | 614,598 |
| 2021-09-08 | $37.48 | $37.49 | $35.06 | $36.04 | $36.04 | 519,834 |
| 2021-09-07 | $36.61 | $37.47 | $36.10 | $37.35 | $37.35 | 495,669 |
| 2021-09-03 | $36.73 | $37.86 | $36.32 | $36.71 | $36.71 | 319,975 |
| 2021-09-02 | $35.63 | $37.32 | $34.89 | $36.92 | $36.92 | 986,332 |
| 2021-09-01 | $35.72 | $36.50 | $35.12 | $35.43 | $35.43 | 903,636 |
| 2021-08-31 | $36.70 | $37.05 | $34.41 | $35.56 | $35.56 | 1,088,576 |
| 2021-08-30 | $34.25 | $37.35 | $33.85 | $36.80 | $36.80 | 1,190,698 |
| 2021-08-27 | $34.70 | $35.25 | $33.91 | $34.02 | $34.02 | 1,039,233 |
| 2021-08-26 | $35.10 | $35.85 | $34.15 | $34.51 | $34.51 | 1,400,893 |
| 2021-08-25 | $36.40 | $37.12 | $34.94 | $35.34 | $35.34 | 981,247 |
| 2021-08-24 | $34.51 | $36.47 | $34.03 | $36.19 | $36.19 | 3,148,137 |
| 2021-08-23 | $35.25 | $35.85 | $34.22 | $34.50 | $34.50 | 2,154,903 |
| 2021-08-20 | $34.86 | $35.48 | $34.24 | $34.68 | $34.68 | 793,343 |
| 2021-08-19 | $36.00 | $36.40 | $34.19 | $34.84 | $34.84 | 757,696 |
| 2021-08-18 | $37.39 | $37.55 | $35.76 | $36.38 | $36.38 | 804,745 |
| 2021-08-17 | $38.50 | $40.22 | $36.68 | $37.33 | $37.33 | 1,557,494 |
| 2021-08-16 | $39.26 | $40.80 | $38.38 | $39.24 | $39.24 | 1,268,140 |
| 2021-08-13 | $40.17 | $41.81 | $40.01 | $41.00 | $41.00 | 562,860 |
| 2021-08-12 | $39.55 | $41.92 | $39.25 | $40.19 | $40.19 | 847,316 |
| 2021-08-11 | $41.30 | $41.75 | $35.86 | $39.65 | $39.65 | 2,055,316 |
| 2021-08-10 | $44.95 | $45.28 | $43.28 | $43.79 | $43.79 | 696,998 |
| 2021-08-09 | $44.40 | $45.89 | $44.21 | $44.62 | $44.62 | 256,282 |
| 2021-08-06 | $46.68 | $46.90 | $43.91 | $44.16 | $44.16 | 329,030 |
| 2021-08-05 | $45.57 | $47.39 | $44.75 | $46.92 | $46.92 | 298,147 |
| 2021-08-04 | $44.54 | $46.13 | $44.10 | $45.80 | $45.80 | 167,339 |
| 2021-08-03 | $45.77 | $46.92 | $44.01 | $44.72 | $44.72 | 383,782 |
| 2021-08-02 | $45.81 | $47.67 | $44.62 | $46.26 | $46.26 | 268,479 |
| 2021-07-30 | $45.69 | $46.89 | $45.20 | $45.58 | $45.58 | 225,922 |
| 2021-07-29 | $46.97 | $47.39 | $46.05 | $46.56 | $46.56 | 252,337 |
| 2021-07-28 | $45.18 | $47.50 | $44.59 | $46.53 | $46.53 | 642,966 |
| 2021-07-27 | $45.90 | $46.00 | $42.82 | $44.16 | $44.16 | 549,853 |
| 2021-07-26 | $48.00 | $48.38 | $45.93 | $46.43 | $46.43 | 389,544 |
| 2021-07-23 | $48.85 | $49.22 | $46.55 | $48.06 | $48.06 | 283,768 |
| 2021-07-22 | $50.10 | $51.28 | $48.85 | $48.85 | $48.85 | 400,511 |
| 2021-07-21 | $48.56 | $50.32 | $47.52 | $50.03 | $50.03 | 889,594 |
| 2021-07-20 | $45.10 | $48.52 | $44.32 | $48.40 | $48.40 | 792,497 |
| 2021-07-19 | $43.66 | $45.30 | $42.70 | $44.82 | $44.82 | 411,140 |
| 2021-07-16 | $43.17 | $45.75 | $42.34 | $44.68 | $44.68 | 682,384 |
| 2021-07-15 | $42.63 | $43.72 | $41.31 | $42.70 | $42.70 | 442,245 |
| 2021-07-14 | $45.32 | $45.78 | $42.28 | $43.00 | $43.00 | 757,091 |
| 2021-07-13 | $46.25 | $46.28 | $44.84 | $45.04 | $45.04 | 456,167 |
| 2021-07-12 | $48.08 | $48.75 | $46.27 | $46.39 | $46.39 | 488,405 |
| 2021-07-09 | $46.26 | $48.29 | $45.85 | $47.91 | $47.91 | 451,440 |
| 2021-07-08 | $45.72 | $46.54 | $44.60 | $46.29 | $46.29 | 714,923 |
| 2021-07-07 | $47.55 | $47.57 | $45.29 | $47.05 | $47.05 | 943,623 |
| 2021-07-06 | $45.40 | $47.53 | $44.89 | $47.44 | $47.44 | 714,407 |
| 2021-07-02 | $47.30 | $47.41 | $44.65 | $45.34 | $45.34 | 598,595 |
| 2021-07-01 | $44.96 | $47.86 | $44.40 | $47.19 | $47.19 | 750,486 |
| 2021-06-30 | $46.19 | $46.24 | $44.60 | $44.81 | $44.81 | 442,893 |
| 2021-06-29 | $48.09 | $49.63 | $45.70 | $45.98 | $45.98 | 783,080 |
| 2021-06-28 | $48.95 | $50.00 | $48.21 | $49.19 | $49.19 | 802,965 |
| 2021-06-25 | $48.56 | $48.90 | $46.90 | $48.10 | $48.10 | 6,558,101 |
| 2021-06-24 | $49.88 | $51.24 | $47.59 | $48.62 | $48.62 | 801,482 |
| 2021-06-23 | $49.75 | $50.20 | $49.08 | $49.67 | $49.67 | 568,163 |
| 2021-06-22 | $49.58 | $50.12 | $48.27 | $49.95 | $49.95 | 560,473 |
| 2021-06-21 | $48.45 | $49.95 | $47.66 | $49.35 | $49.35 | 869,615 |
| 2021-06-18 | $49.14 | $50.15 | $47.07 | $48.62 | $48.62 | 1,600,718 |
| 2021-06-17 | $46.54 | $49.88 | $45.95 | $49.40 | $49.40 | 1,136,698 |
| 2021-06-16 | $46.38 | $47.00 | $44.06 | $46.69 | $46.69 | 874,523 |
| 2021-06-15 | $48.17 | $48.59 | $45.74 | $46.45 | $46.45 | 499,087 |
| 2021-06-14 | $49.03 | $49.62 | $46.33 | $48.18 | $48.18 | 819,015 |
| 2021-06-11 | $47.29 | $49.04 | $46.71 | $48.80 | $48.80 | 840,087 |
| 2021-06-10 | $46.88 | $48.10 | $45.66 | $47.29 | $47.29 | 1,136,421 |
| 2021-06-09 | $44.24 | $47.87 | $44.24 | $47.01 | $47.01 | 1,222,019 |
| 2021-06-08 | $44.47 | $45.90 | $42.92 | $43.54 | $43.54 | 951,046 |
| 2021-06-07 | $41.86 | $43.46 | $41.14 | $43.26 | $43.26 | 864,300 |
| 2021-06-04 | $40.99 | $41.70 | $40.67 | $40.84 | $40.84 | 418,762 |
| 2021-06-03 | $41.04 | $41.70 | $40.01 | $40.42 | $40.42 | 845,681 |
| 2021-06-02 | $41.98 | $42.77 | $41.37 | $41.84 | $41.84 | 523,792 |
| 2021-06-01 | $43.58 | $44.31 | $39.80 | $42.34 | $42.34 | 660,115 |
| 2021-05-28 | $44.90 | $46.40 | $43.26 | $43.50 | $43.50 | 739,237 |
| 2021-05-27 | $43.77 | $45.33 | $42.65 | $44.93 | $44.93 | 441,242 |
| 2021-05-26 | $42.44 | $43.96 | $42.44 | $43.82 | $43.82 | 354,661 |
| 2021-05-25 | $42.53 | $43.81 | $41.66 | $42.57 | $42.57 | 336,269 |
| 2021-05-24 | $42.90 | $43.65 | $42.04 | $42.18 | $42.18 | 482,524 |
| 2021-05-21 | $42.38 | $43.28 | $41.21 | $42.53 | $42.53 | 446,509 |
| 2021-05-20 | $40.44 | $42.98 | $39.74 | $42.20 | $42.20 | 720,577 |
| 2021-05-19 | $38.50 | $40.32 | $37.52 | $39.93 | $39.93 | 621,442 |
| 2021-05-18 | $38.00 | $39.85 | $37.47 | $39.09 | $39.09 | 1,066,071 |
| 2021-05-17 | $36.81 | $38.17 | $35.81 | $38.13 | $38.13 | 1,056,338 |
| 2021-05-14 | $37.08 | $37.71 | $35.81 | $37.13 | $37.13 | 1,661,187 |
| 2021-05-13 | $39.72 | $40.00 | $35.51 | $36.40 | $36.40 | 1,615,255 |
| 2021-05-12 | $41.94 | $43.61 | $39.22 | $39.53 | $39.53 | 1,318,292 |
| 2021-05-11 | $42.92 | $44.12 | $40.22 | $43.13 | $43.13 | 2,536,653 |
| 2021-05-10 | $45.61 | $47.72 | $44.64 | $45.54 | $45.54 | 1,272,207 |
| 2021-05-07 | $49.60 | $49.78 | $46.38 | $46.50 | $46.50 | 826,117 |
| 2021-05-06 | $48.91 | $48.91 | $45.82 | $47.92 | $47.92 | 1,450,099 |
| 2021-05-05 | $48.58 | $50.45 | $47.81 | $49.12 | $49.12 | 603,908 |
| 2021-05-04 | $48.58 | $49.00 | $46.79 | $48.19 | $48.19 | 502,984 |
| 2021-05-03 | $49.20 | $49.82 | $48.84 | $49.31 | $49.31 | 434,777 |
| 2021-04-30 | $49.94 | $50.59 | $48.73 | $49.11 | $49.11 | 428,348 |
| 2021-04-29 | $53.16 | $53.21 | $49.21 | $50.38 | $50.38 | 417,810 |
| 2021-04-28 | $52.38 | $53.42 | $51.74 | $52.95 | $52.95 | 509,518 |
| 2021-04-27 | $52.98 | $52.98 | $50.75 | $52.80 | $52.80 | 679,380 |
| 2021-04-26 | $50.50 | $53.00 | $50.00 | $52.99 | $52.99 | 922,271 |
| 2021-04-23 | $49.19 | $50.62 | $48.80 | $50.04 | $50.04 | 589,300 |
| 2021-04-22 | $48.96 | $49.59 | $47.53 | $48.85 | $48.85 | 405,975 |
| 2021-04-21 | $46.43 | $48.02 | $45.62 | $48.02 | $48.02 | 357,530 |
| 2021-04-20 | $46.96 | $47.58 | $45.29 | $46.76 | $46.76 | 457,952 |
| 2021-04-19 | $47.17 | $47.85 | $45.51 | $46.88 | $46.88 | 408,978 |
| 2021-04-16 | $48.84 | $48.84 | $46.70 | $47.93 | $47.93 | 411,292 |
| 2021-04-15 | $48.98 | $50.16 | $48.95 | $49.07 | $49.07 | 320,847 |
| 2021-04-14 | $49.28 | $50.54 | $47.36 | $48.43 | $48.43 | 436,602 |
| 2021-04-13 | $47.73 | $49.23 | $47.15 | $48.78 | $48.78 | 554,190 |
| 2021-04-12 | $47.47 | $48.20 | $45.90 | $47.64 | $47.64 | 940,149 |
| 2021-04-09 | $48.92 | $48.92 | $46.68 | $47.24 | $47.24 | 502,859 |
| 2021-04-08 | $51.71 | $52.26 | $48.01 | $49.08 | $49.08 | 1,052,323 |
| 2021-04-07 | $50.19 | $51.65 | $49.77 | $50.79 | $50.79 | 538,989 |
| 2021-04-06 | $51.17 | $51.61 | $48.60 | $50.46 | $50.46 | 669,446 |
| 2021-04-05 | $50.06 | $51.54 | $49.40 | $51.30 | $51.30 | 644,313 |
| 2021-04-01 | $50.64 | $52.33 | $47.77 | $48.86 | $48.86 | 1,661,942 |
| 2021-03-31 | $44.93 | $50.59 | $44.37 | $50.23 | $50.23 | 1,161,994 |
| 2021-03-30 | $44.00 | $45.76 | $42.03 | $44.33 | $44.33 | 918,591 |
| 2021-03-29 | $44.80 | $45.49 | $43.20 | $44.49 | $44.49 | 788,957 |
| 2021-03-26 | $45.57 | $47.04 | $42.55 | $44.78 | $44.78 | 2,224,428 |
| 2021-03-25 | $45.50 | $46.62 | $43.88 | $45.45 | $45.45 | 1,203,580 |
| 2021-03-24 | $49.59 | $49.98 | $46.23 | $47.15 | $47.15 | 1,441,195 |
| 2021-03-23 | $51.06 | $51.38 | $48.82 | $49.40 | $49.40 | 1,188,062 |
| 2021-03-22 | $49.98 | $51.94 | $49.71 | $51.14 | $51.14 | 1,274,547 |
| 2021-03-19 | $50.30 | $52.35 | $48.62 | $48.81 | $48.81 | 2,368,198 |
| 2021-03-18 | $54.15 | $54.70 | $49.47 | $49.89 | $49.89 | 1,705,760 |
| 2021-03-17 | $53.25 | $55.50 | $53.24 | $54.87 | $54.87 | 1,245,019 |
| 2021-03-16 | $55.01 | $55.36 | $52.94 | $54.21 | $54.21 | 1,234,961 |
| 2021-03-15 | $54.17 | $55.18 | $52.75 | $54.26 | $54.26 | 1,128,525 |
| 2021-03-12 | $54.30 | $55.05 | $53.12 | $54.24 | $54.24 | 826,051 |
| 2021-03-11 | $55.62 | $55.83 | $53.63 | $55.45 | $55.45 | 1,118,692 |
| 2021-03-10 | $52.55 | $55.37 | $52.00 | $53.09 | $53.09 | 1,721,388 |
| 2021-03-09 | $50.00 | $54.69 | $49.97 | $53.31 | $53.31 | 1,262,154 |
| 2021-03-08 | $50.13 | $52.69 | $47.39 | $47.82 | $47.82 | 1,637,327 |
| 2021-03-05 | $54.00 | $54.69 | $47.28 | $49.75 | $49.75 | 3,064,350 |
| 2021-03-04 | $57.77 | $57.81 | $52.71 | $53.72 | $53.72 | 2,158,280 |
| 2021-03-03 | $63.65 | $63.65 | $58.66 | $58.78 | $58.78 | 1,483,373 |
| 2021-03-02 | $65.03 | $65.20 | $61.71 | $61.85 | $61.85 | 1,869,158 |
| 2021-03-01 | $62.16 | $62.80 | $56.87 | $62.30 | $62.30 | 2,352,616 |
| 2021-02-26 | $62.28 | $65.42 | $61.80 | $61.97 | $61.97 | 1,961,372 |
| 2021-02-25 | $67.75 | $67.78 | $61.20 | $61.91 | $61.91 | 1,171,931 |
| 2021-02-24 | $68.83 | $71.16 | $66.74 | $67.50 | $67.50 | 875,163 |
| 2021-02-23 | $66.50 | $71.77 | $61.01 | $67.83 | $67.83 | 1,304,477 |
| 2021-02-22 | $71.60 | $74.17 | $68.90 | $69.34 | $69.34 | 614,478 |
| 2021-02-19 | $73.13 | $74.40 | $71.67 | $72.02 | $72.02 | 378,064 |
| 2021-02-18 | $73.57 | $73.98 | $70.35 | $73.02 | $73.02 | 710,564 |
| 2021-02-17 | $75.55 | $76.20 | $73.30 | $74.55 | $74.55 | 399,564 |
| 2021-02-16 | $80.88 | $80.89 | $76.44 | $76.62 | $76.62 | 454,408 |
| 2021-02-12 | $79.80 | $80.01 | $78.60 | $79.98 | $79.98 | 529,583 |
| 2021-02-11 | $79.23 | $80.08 | $77.16 | $78.81 | $78.81 | 532,869 |
| 2021-02-10 | $80.99 | $82.42 | $77.00 | $78.62 | $78.62 | 579,098 |
| 2021-02-09 | $79.00 | $80.75 | $78.05 | $80.00 | $80.00 | 855,095 |
| 2021-02-08 | $78.40 | $79.28 | $73.50 | $79.01 | $79.01 | 996,310 |
| 2021-02-05 | $77.60 | $79.37 | $76.09 | $78.31 | $78.31 | 853,860 |
| 2021-02-04 | $77.50 | $77.94 | $75.66 | $77.60 | $77.60 | 435,245 |
| 2021-02-03 | $78.02 | $79.01 | $74.90 | $76.97 | $76.97 | 755,371 |
| 2021-02-02 | $72.71 | $79.22 | $72.49 | $77.18 | $77.18 | 1,542,713 |
| 2021-02-01 | $71.97 | $74.79 | $71.20 | $71.86 | $71.86 | 1,161,168 |
| 2021-01-29 | $75.00 | $76.10 | $71.02 | $72.00 | $72.00 | 613,539 |
| 2021-01-28 | $70.30 | $75.05 | $70.10 | $74.55 | $74.55 | 1,614,993 |
| 2021-01-27 | $74.80 | $79.67 | $70.01 | $71.34 | $71.34 | 1,576,571 |
| 2021-01-26 | $80.21 | $80.28 | $72.93 | $73.22 | $73.22 | 1,875,187 |
| 2021-01-25 | $81.74 | $83.37 | $79.07 | $79.95 | $79.95 | 1,147,182 |
| 2021-01-22 | $81.93 | $82.32 | $79.73 | $81.03 | $81.03 | 1,217,922 |
| 2021-01-21 | $82.96 | $83.28 | $80.67 | $83.01 | $83.01 | 833,950 |
| 2021-01-20 | $81.08 | $85.09 | $79.51 | $82.78 | $82.78 | 1,312,248 |
| 2021-01-19 | $84.27 | $84.55 | $79.61 | $80.83 | $80.83 | 1,355,110 |
| 2021-01-15 | $85.84 | $90.09 | $82.65 | $83.75 | $83.75 | 1,415,165 |
| 2021-01-14 | $84.45 | $86.14 | $84.00 | $85.42 | $85.42 | 1,173,949 |
| 2021-01-13 | $87.76 | $87.80 | $78.97 | $83.71 | $83.71 | 2,724,618 |
| 2021-01-12 | $89.23 | $92.58 | $87.48 | $87.75 | $87.75 | 511,444 |
| 2021-01-11 | $88.53 | $91.04 | $85.40 | $89.26 | $89.26 | 511,779 |
| 2021-01-08 | $93.76 | $98.39 | $87.83 | $88.85 | $88.85 | 889,356 |
| 2021-01-07 | $90.44 | $91.71 | $87.00 | $89.06 | $89.06 | 1,047,982 |
| 2021-01-06 | $91.77 | $91.77 | $85.54 | $87.80 | $87.80 | 499,383 |
| 2021-01-05 | $83.17 | $93.02 | $83.17 | $88.65 | $88.65 | 652,868 |
| 2021-01-04 | $90.50 | $90.94 | $80.34 | $83.54 | $83.54 | 641,073 |
| 2020-12-31 | $92.11 | $93.84 | $84.82 | $89.41 | $89.41 | 442,048 |
| 2020-12-30 | $92.24 | $100.00 | $91.31 | $92.00 | $92.00 | 338,392 |
| 2020-12-29 | $98.50 | $101.00 | $88.18 | $89.50 | $89.50 | 538,485 |
| 2020-12-28 | $106.08 | $106.10 | $98.09 | $98.74 | $98.74 | 426,502 |
| 2020-12-24 | $103.14 | $108.02 | $101.76 | $103.38 | $103.38 | 157,422 |
| 2020-12-23 | $110.93 | $113.53 | $101.28 | $103.45 | $103.45 | 434,707 |
| 2020-12-22 | $104.60 | $109.78 | $92.24 | $106.00 | $106.00 | 895,726 |
| 2020-12-21 | $94.00 | $104.99 | $92.26 | $103.56 | $103.56 | 556,467 |
| 2020-12-18 | $89.29 | $94.97 | $89.29 | $94.21 | $94.21 | 537,733 |
| 2020-12-17 | $87.41 | $91.76 | $86.43 | $88.65 | $88.65 | 393,770 |
| 2020-12-16 | $83.46 | $87.70 | $82.81 | $87.04 | $87.04 | 230,697 |
| 2020-12-15 | $82.97 | $85.53 | $82.50 | $83.57 | $83.57 | 400,246 |
| 2020-12-14 | $89.68 | $92.26 | $82.18 | $82.81 | $82.81 | 369,628 |
| 2020-12-11 | $91.37 | $96.72 | $85.07 | $89.51 | $89.51 | 672,447 |
| 2020-12-10 | $86.54 | $94.10 | $86.54 | $90.00 | $90.00 | 728,848 |
| 2020-12-09 | $89.97 | $95.97 | $85.86 | $87.62 | $87.62 | 532,801 |
| 2020-12-08 | $87.49 | $89.82 | $83.23 | $89.35 | $89.35 | 323,276 |
| 2020-12-07 | $81.80 | $87.76 | $81.80 | $85.38 | $85.38 | 345,432 |
| 2020-12-04 | $77.58 | $82.16 | $77.44 | $81.28 | $81.28 | 210,521 |
| 2020-12-03 | $78.52 | $79.42 | $76.81 | $77.27 | $77.27 | 273,213 |
| 2020-12-02 | $80.19 | $80.66 | $76.50 | $79.00 | $79.00 | 367,002 |
| 2020-12-01 | $84.68 | $85.25 | $79.52 | $79.93 | $79.93 | 209,785 |
| 2020-11-30 | $81.83 | $84.00 | $78.53 | $82.86 | $82.86 | 279,228 |
| 2020-11-27 | $77.79 | $82.83 | $76.59 | $81.94 | $81.94 | 251,109 |
| 2020-11-25 | $82.14 | $82.14 | $77.02 | $77.98 | $77.98 | 440,948 |
| 2020-11-24 | $83.58 | $84.54 | $80.45 | $82.49 | $82.49 | 208,060 |
| 2020-11-23 | $84.50 | $85.41 | $81.22 | $83.36 | $83.36 | 448,996 |
| 2020-11-20 | $83.31 | $84.89 | $79.26 | $83.78 | $83.78 | 592,346 |
| 2020-11-19 | $84.48 | $85.65 | $81.50 | $81.63 | $81.63 | 2,136,879 |
| 2020-11-18 | $88.30 | $96.17 | $87.31 | $93.01 | $93.01 | 160,114 |
| 2020-11-17 | $87.21 | $87.31 | $83.44 | $86.08 | $86.08 | 158,360 |
| 2020-11-16 | $98.93 | $98.93 | $85.51 | $90.17 | $90.17 | 147,781 |
| 2020-11-13 | $88.00 | $96.05 | $81.10 | $95.00 | $95.00 | 342,951 |
| 2020-11-12 | $83.39 | $91.72 | $82.73 | $90.83 | $90.83 | 163,418 |
| 2020-11-11 | $87.92 | $88.11 | $81.28 | $82.57 | $82.57 | 115,168 |
| 2020-11-10 | $89.56 | $91.25 | $78.76 | $87.06 | $87.06 | 284,172 |
| 2020-11-09 | $83.00 | $87.78 | $82.57 | $87.73 | $87.73 | 101,316 |
| 2020-11-06 | $80.54 | $84.75 | $77.83 | $83.45 | $83.45 | 85,863 |
| 2020-11-05 | $75.55 | $80.20 | $75.55 | $79.74 | $79.74 | 50,710 |
| 2020-11-04 | $72.43 | $75.65 | $72.03 | $75.27 | $75.27 | 40,242 |
| 2020-11-03 | $70.38 | $72.40 | $70.38 | $71.96 | $71.96 | 75,746 |
| 2020-11-02 | $72.41 | $74.82 | $69.00 | $70.38 | $70.38 | 82,139 |
| 2020-10-30 | $74.73 | $75.48 | $71.53 | $72.57 | $72.57 | 77,666 |
| 2020-10-29 | $78.35 | $79.75 | $74.34 | $75.90 | $75.90 | 113,337 |
| 2020-10-28 | $73.45 | $78.38 | $71.32 | $78.06 | $78.06 | 81,349 |
| 2020-10-27 | $73.07 | $77.61 | $70.65 | $74.75 | $74.75 | 102,100 |
| 2020-10-26 | $75.45 | $75.85 | $73.39 | $73.80 | $73.80 | 82,795 |
| 2020-10-23 | $78.57 | $79.37 | $74.64 | $75.60 | $75.60 | 125,589 |
| 2020-10-22 | $76.86 | $79.33 | $76.52 | $78.56 | $78.56 | 37,613 |
| 2020-10-21 | $78.83 | $80.05 | $75.80 | $77.14 | $77.14 | 90,430 |
| 2020-10-20 | $76.00 | $81.21 | $76.00 | $78.56 | $78.56 | 169,549 |
| 2020-10-19 | $75.51 | $76.95 | $73.73 | $74.96 | $74.96 | 111,899 |
| 2020-10-16 | $78.47 | $78.95 | $74.36 | $75.11 | $75.11 | 77,976 |
| 2020-10-15 | $80.17 | $80.50 | $75.50 | $77.44 | $77.44 | 148,489 |
| 2020-10-14 | $80.75 | $82.38 | $79.71 | $80.39 | $80.39 | 77,627 |
| 2020-10-13 | $82.52 | $83.70 | $80.68 | $81.05 | $81.05 | 114,501 |
| 2020-10-12 | $83.59 | $84.78 | $82.44 | $83.61 | $83.61 | 67,642 |
| 2020-10-09 | $85.00 | $87.00 | $83.27 | $83.97 | $83.97 | 55,963 |
| 2020-10-08 | $87.30 | $88.19 | $83.00 | $84.60 | $84.60 | 60,826 |
| 2020-10-07 | $85.88 | $89.67 | $85.17 | $86.50 | $86.50 | 136,909 |
| 2020-10-06 | $81.76 | $87.49 | $80.70 | $85.08 | $85.08 | 232,507 |
| 2020-10-05 | $78.63 | $85.50 | $77.93 | $81.62 | $81.62 | 176,581 |
| 2020-10-02 | $75.82 | $78.93 | $74.40 | $78.18 | $78.18 | 163,185 |
| 2020-10-01 | $76.63 | $80.88 | $75.06 | $76.99 | $76.99 | 178,767 |
| 2020-09-30 | $74.52 | $78.73 | $74.52 | $76.36 | $76.36 | 168,398 |
| 2020-09-29 | $70.04 | $76.87 | $68.12 | $74.38 | $74.38 | 164,960 |
| 2020-09-28 | $67.75 | $71.98 | $67.20 | $70.19 | $70.19 | 123,511 |
| 2020-09-25 | $68.06 | $69.27 | $65.96 | $66.60 | $66.60 | 97,397 |
| 2020-09-24 | $68.13 | $71.65 | $66.46 | $68.04 | $68.04 | 94,858 |
| 2020-09-23 | $70.51 | $72.00 | $65.04 | $68.69 | $68.69 | 159,344 |
| 2020-09-22 | $72.81 | $74.57 | $69.07 | $70.39 | $70.39 | 119,727 |
| 2020-09-21 | $72.00 | $73.90 | $68.70 | $72.69 | $72.69 | 180,026 |
| 2020-09-18 | $67.20 | $74.88 | $66.96 | $72.31 | $72.31 | 926,240 |
| 2020-09-17 | $61.35 | $68.30 | $61.19 | $66.51 | $66.51 | 196,086 |
| 2020-09-16 | $61.82 | $62.73 | $61.23 | $61.81 | $61.81 | 109,274 |
| 2020-09-15 | $61.63 | $63.62 | $60.10 | $61.71 | $61.71 | 98,941 |
| 2020-09-14 | $59.23 | $62.77 | $58.81 | $60.57 | $60.57 | 102,036 |
| 2020-09-11 | $59.75 | $60.72 | $58.00 | $58.70 | $58.70 | 128,720 |
| 2020-09-10 | $60.55 | $62.87 | $59.00 | $59.56 | $59.56 | 280,278 |
| 2020-09-09 | $60.90 | $62.23 | $59.43 | $60.02 | $60.02 | 135,876 |
| 2020-09-08 | $61.99 | $62.36 | $60.00 | $60.45 | $60.45 | 67,091 |
| 2020-09-04 | $62.70 | $65.62 | $60.80 | $62.40 | $62.40 | 113,047 |
| 2020-09-03 | $66.98 | $67.08 | $59.14 | $63.25 | $63.25 | 170,671 |
| 2020-09-02 | $65.33 | $66.92 | $65.01 | $66.17 | $66.17 | 179,177 |
| 2020-09-01 | $65.98 | $68.09 | $64.55 | $64.88 | $64.88 | 121,979 |
| 2020-08-31 | $68.00 | $69.60 | $64.50 | $65.40 | $65.40 | 66,689 |
| 2020-08-28 | $61.89 | $70.40 | $61.89 | $67.71 | $67.71 | 102,330 |
| 2020-08-27 | $63.26 | $65.60 | $63.00 | $63.68 | $63.68 | 78,161 |
| 2020-08-26 | $68.06 | $68.40 | $61.03 | $63.00 | $63.00 | 293,468 |
| 2020-08-25 | $65.80 | $74.26 | $63.30 | $71.85 | $71.85 | 161,426 |
| 2020-08-24 | $63.30 | $66.79 | $61.36 | $65.93 | $65.93 | 97,249 |
| 2020-08-21 | $61.19 | $63.48 | $60.08 | $63.30 | $63.30 | 165,043 |
| 2020-08-20 | $57.70 | $63.12 | $56.10 | $61.52 | $61.52 | 87,631 |
| 2020-08-19 | $58.48 | $60.30 | $56.70 | $57.73 | $57.73 | 83,349 |
| 2020-08-18 | $60.29 | $62.04 | $58.00 | $58.77 | $58.77 | 50,789 |
| 2020-08-17 | $62.37 | $63.45 | $58.54 | $59.75 | $59.75 | 270,338 |
| 2020-08-14 | $61.50 | $64.38 | $60.65 | $62.27 | $62.27 | 209,063 |
| 2020-08-13 | $60.45 | $65.01 | $60.05 | $61.11 | $61.11 | 284,305 |
| 2020-08-12 | $58.29 | $61.22 | $56.82 | $60.00 | $60.00 | 274,140 |
| 2020-08-11 | $58.35 | $59.99 | $55.85 | $56.42 | $56.42 | 205,810 |
| 2020-08-10 | $58.22 | $62.10 | $57.76 | $58.15 | $58.15 | 185,698 |
| 2020-08-07 | $64.67 | $65.20 | $57.31 | $57.55 | $57.55 | 258,020 |
| 2020-08-06 | $66.36 | $69.32 | $61.35 | $64.00 | $64.00 | 224,535 |
| 2020-08-05 | $72.94 | $72.94 | $65.77 | $65.96 | $65.96 | 164,110 |
| 2020-08-04 | $71.60 | $77.99 | $71.51 | $71.86 | $71.86 | 195,850 |
| 2020-08-03 | $59.99 | $71.22 | $59.51 | $71.20 | $71.20 | 291,767 |
| 2020-07-31 | $58.49 | $60.68 | $58.02 | $59.97 | $59.97 | 245,232 |
| 2020-07-30 | $58.74 | $60.00 | $56.97 | $58.60 | $58.60 | 113,114 |
| 2020-07-29 | $57.20 | $60.00 | $56.88 | $59.00 | $59.00 | 126,110 |
| 2020-07-28 | $57.63 | $59.00 | $56.13 | $57.90 | $57.90 | 72,115 |
| 2020-07-27 | $59.58 | $60.80 | $56.25 | $57.60 | $57.60 | 227,404 |
| 2020-07-24 | $58.16 | $59.93 | $57.01 | $59.50 | $59.50 | 202,374 |
| 2020-07-23 | $56.67 | $61.99 | $55.40 | $58.10 | $58.10 | 761,358 |
| 2020-07-22 | $56.98 | $57.79 | $55.00 | $56.00 | $56.00 | 251,636 |
| 2020-07-21 | $65.21 | $65.69 | $57.51 | $58.50 | $58.50 | 379,192 |
| 2020-07-20 | $58.51 | $64.50 | $58.51 | $62.10 | $62.10 | 359,729 |
| 2020-07-17 | $51.05 | $68.38 | $50.26 | $65.45 | $65.45 | 4,507,133 |
Berkeley Lights Inc (BLI) News Headlines
Recent Berkeley Lights Inc (BLI) News
Similar Companies to Berkeley Lights Inc (BLI) 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 |