Codiak Biosciences Inc (CDAK) Exchange: NASDAQ
Data as of May 2, 2025
$0.00 ($0.00) 0.00%
Codiak Biosciences Inc - Daily Information
Click for more stock information on Codiak Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About Codiak Biosciences Inc (CDAK)
Codiak Biosciences Inc
Invest in Codiak Biosciences Inc (CDAK)
Historical Stock Data for Codiak Biosciences Inc (CDAK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-09-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-08-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-07-06 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 2,360,924 |
| 2023-07-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 187,444 |
| 2023-07-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 112,027 |
| 2023-06-30 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 1,381,471 |
| 2023-06-29 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 104,728 |
| 2023-06-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 123,436 |
| 2023-06-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 222,879 |
| 2023-06-26 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 14,869 |
| 2023-06-23 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 528,472 |
| 2023-06-22 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 123,926 |
| 2023-06-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 106,580 |
| 2023-06-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 25,830 |
| 2023-06-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 327,520 |
| 2023-06-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 324,408 |
| 2023-06-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,381 |
| 2023-06-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 328,743 |
| 2023-06-12 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 371,875 |
| 2023-06-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 155,478 |
| 2023-06-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,641 |
| 2023-06-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 607,991 |
| 2023-06-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 96,692 |
| 2023-06-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 268,330 |
| 2023-06-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,042 |
| 2023-06-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 122,880 |
| 2023-05-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 43,367 |
| 2023-05-30 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 162,681 |
| 2023-05-26 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 14,323 |
| 2023-05-25 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 411,570 |
| 2023-05-24 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 5,982 |
| 2023-05-23 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 446,593 |
| 2023-05-22 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 116,270 |
| 2023-05-19 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 131,925 |
| 2023-05-18 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 119,589 |
| 2023-05-17 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 313,394 |
| 2023-05-16 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 20,136 |
| 2023-05-15 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 55,143 |
| 2023-05-12 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 46,314 |
| 2023-05-11 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 42,551 |
| 2023-05-10 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 34,112 |
| 2023-05-09 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 218,896 |
| 2023-05-08 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 90,237 |
| 2023-05-05 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 392,892 |
| 2023-05-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 162,649 |
| 2023-05-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 299,489 |
| 2023-05-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100,681 |
| 2023-05-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 254,638 |
| 2023-04-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 288,441 |
| 2023-04-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 295,155 |
| 2023-04-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 347,458 |
| 2023-04-25 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 407,118 |
| 2023-04-24 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 538,115 |
| 2023-04-21 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 250,022 |
| 2023-04-20 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 751,038 |
| 2023-04-19 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 444,394 |
| 2023-04-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 155,211 |
| 2023-04-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 704,831 |
| 2023-04-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 497,634 |
| 2023-04-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 650,226 |
| 2023-04-12 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 1,873,659 |
| 2023-04-11 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 702,667 |
| 2023-04-10 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 1,214,213 |
| 2023-04-06 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 2,355,839 |
| 2023-04-04 | $0.11 | $0.11 | $0.05 | $0.06 | $0.06 | 14,634,710 |
| 2023-04-03 | $0.17 | $0.17 | $0.11 | $0.13 | $0.13 | 10,413,150 |
| 2023-03-31 | $0.17 | $0.20 | $0.16 | $0.17 | $0.17 | 7,763,612 |
| 2023-03-30 | $0.20 | $0.21 | $0.16 | $0.19 | $0.19 | 9,436,176 |
| 2023-03-29 | $0.18 | $0.21 | $0.14 | $0.21 | $0.21 | 14,767,730 |
| 2023-03-28 | $0.20 | $0.21 | $0.17 | $0.19 | $0.19 | 12,021,331 |
| 2023-03-27 | $0.16 | $0.26 | $0.16 | $0.19 | $0.19 | 9,255,951 |
| 2023-03-24 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 61,672 |
| 2023-03-23 | $0.43 | $0.48 | $0.42 | $0.46 | $0.46 | 300,917 |
| 2023-03-22 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 93,458 |
| 2023-03-21 | $0.48 | $0.50 | $0.45 | $0.50 | $0.50 | 85,832 |
| 2023-03-20 | $0.37 | $0.50 | $0.36 | $0.48 | $0.48 | 729,703 |
| 2023-03-17 | $0.49 | $0.62 | $0.49 | $0.62 | $0.62 | 101,650 |
| 2023-03-16 | $0.47 | $0.53 | $0.45 | $0.50 | $0.50 | 81,889 |
| 2023-03-15 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 32,552 |
| 2023-03-14 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 38,054 |
| 2023-03-13 | $0.51 | $0.52 | $0.45 | $0.51 | $0.51 | 73,873 |
| 2023-03-10 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 30,924 |
| 2023-03-09 | $0.55 | $0.56 | $0.51 | $0.52 | $0.52 | 78,156 |
| 2023-03-08 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 31,561 |
| 2023-03-07 | $0.54 | $0.58 | $0.54 | $0.58 | $0.58 | 43,416 |
| 2023-03-06 | $0.57 | $0.61 | $0.53 | $0.58 | $0.58 | 61,061 |
| 2023-03-03 | $0.49 | $0.56 | $0.48 | $0.56 | $0.56 | 78,697 |
| 2023-03-02 | $0.46 | $0.52 | $0.46 | $0.49 | $0.49 | 136,254 |
| 2023-03-01 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 100,211 |
| 2023-02-28 | $0.49 | $0.52 | $0.46 | $0.48 | $0.48 | 41,736 |
| 2023-02-27 | $0.49 | $0.55 | $0.47 | $0.48 | $0.48 | 145,986 |
| 2023-02-24 | $0.53 | $0.55 | $0.49 | $0.49 | $0.49 | 156,471 |
| 2023-02-23 | $0.58 | $0.60 | $0.54 | $0.55 | $0.55 | 63,025 |
| 2023-02-22 | $0.57 | $0.64 | $0.57 | $0.57 | $0.57 | 60,382 |
| 2023-02-21 | $0.64 | $0.64 | $0.58 | $0.58 | $0.58 | 49,866 |
| 2023-02-17 | $0.59 | $0.63 | $0.59 | $0.60 | $0.60 | 169,550 |
| 2023-02-16 | $0.64 | $0.68 | $0.63 | $0.64 | $0.64 | 75,184 |
| 2023-02-15 | $0.62 | $0.70 | $0.62 | $0.66 | $0.66 | 95,240 |
| 2023-02-14 | $0.65 | $0.67 | $0.60 | $0.65 | $0.65 | 77,349 |
| 2023-02-13 | $0.69 | $0.69 | $0.64 | $0.67 | $0.67 | 56,829 |
| 2023-02-10 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 29,622 |
| 2023-02-09 | $0.71 | $0.79 | $0.66 | $0.66 | $0.66 | 351,618 |
| 2023-02-08 | $0.75 | $0.75 | $0.70 | $0.75 | $0.75 | 118,354 |
| 2023-02-07 | $0.78 | $0.83 | $0.72 | $0.74 | $0.74 | 102,315 |
| 2023-02-06 | $0.81 | $0.84 | $0.75 | $0.78 | $0.78 | 119,468 |
| 2023-02-03 | $0.75 | $0.94 | $0.75 | $0.81 | $0.81 | 692,814 |
| 2023-02-02 | $0.76 | $0.79 | $0.70 | $0.75 | $0.75 | 153,809 |
| 2023-02-01 | $0.70 | $0.80 | $0.69 | $0.77 | $0.77 | 222,354 |
| 2023-01-31 | $0.69 | $0.74 | $0.68 | $0.71 | $0.71 | 146,358 |
| 2023-01-30 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 75,046 |
| 2023-01-27 | $0.67 | $0.70 | $0.64 | $0.69 | $0.69 | 132,235 |
| 2023-01-26 | $0.71 | $0.71 | $0.65 | $0.67 | $0.67 | 96,775 |
| 2023-01-25 | $0.74 | $0.74 | $0.65 | $0.67 | $0.67 | 343,957 |
| 2023-01-24 | $0.61 | $0.79 | $0.61 | $0.74 | $0.74 | 462,871 |
| 2023-01-23 | $0.60 | $0.64 | $0.59 | $0.61 | $0.61 | 141,062 |
| 2023-01-20 | $0.58 | $0.63 | $0.58 | $0.61 | $0.61 | 89,093 |
| 2023-01-19 | $0.60 | $0.65 | $0.56 | $0.58 | $0.58 | 200,843 |
| 2023-01-18 | $0.62 | $0.64 | $0.57 | $0.59 | $0.59 | 262,273 |
| 2023-01-17 | $0.65 | $0.65 | $0.57 | $0.60 | $0.60 | 175,603 |
| 2023-01-13 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 170,868 |
| 2023-01-12 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 157,663 |
| 2023-01-11 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 89,946 |
| 2023-01-10 | $0.53 | $0.55 | $0.51 | $0.55 | $0.55 | 84,341 |
| 2023-01-09 | $0.52 | $0.54 | $0.49 | $0.53 | $0.53 | 103,999 |
| 2023-01-06 | $0.53 | $0.56 | $0.45 | $0.52 | $0.52 | 305,333 |
| 2023-01-05 | $0.53 | $0.54 | $0.49 | $0.54 | $0.54 | 214,299 |
| 2023-01-04 | $0.52 | $0.52 | $0.46 | $0.52 | $0.52 | 479,271 |
| 2023-01-03 | $0.40 | $0.47 | $0.40 | $0.46 | $0.46 | 514,987 |
| 2022-12-30 | $0.38 | $0.41 | $0.35 | $0.40 | $0.40 | 398,192 |
| 2022-12-29 | $0.34 | $0.35 | $0.30 | $0.35 | $0.35 | 315,441 |
| 2022-12-28 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 336,280 |
| 2022-12-27 | $0.34 | $0.35 | $0.31 | $0.32 | $0.32 | 299,481 |
| 2022-12-23 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 214,003 |
| 2022-12-22 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 200,612 |
| 2022-12-21 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 294,887 |
| 2022-12-20 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 246,546 |
| 2022-12-19 | $0.47 | $0.48 | $0.36 | $0.39 | $0.39 | 734,179 |
| 2022-12-16 | $0.53 | $0.56 | $0.46 | $0.46 | $0.46 | 455,306 |
| 2022-12-15 | $0.58 | $0.60 | $0.53 | $0.55 | $0.55 | 138,442 |
| 2022-12-14 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 112,109 |
| 2022-12-13 | $0.61 | $0.63 | $0.57 | $0.59 | $0.59 | 330,404 |
| 2022-12-12 | $0.64 | $0.65 | $0.61 | $0.61 | $0.61 | 95,057 |
| 2022-12-09 | $0.66 | $0.68 | $0.61 | $0.61 | $0.61 | 162,096 |
| 2022-12-08 | $0.61 | $0.66 | $0.60 | $0.66 | $0.66 | 123,918 |
| 2022-12-07 | $0.65 | $0.66 | $0.61 | $0.61 | $0.61 | 110,572 |
| 2022-12-06 | $0.68 | $0.69 | $0.63 | $0.63 | $0.63 | 67,005 |
| 2022-12-05 | $0.68 | $0.70 | $0.65 | $0.67 | $0.67 | 64,139 |
| 2022-12-02 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 119,770 |
| 2022-12-01 | $0.70 | $0.71 | $0.65 | $0.66 | $0.66 | 68,658 |
| 2022-11-30 | $0.70 | $0.71 | $0.64 | $0.69 | $0.69 | 121,606 |
| 2022-11-29 | $0.71 | $0.75 | $0.70 | $0.70 | $0.70 | 83,447 |
| 2022-11-28 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 15,329 |
| 2022-11-25 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 23,198 |
| 2022-11-23 | $0.74 | $0.75 | $0.70 | $0.72 | $0.72 | 37,336 |
| 2022-11-22 | $0.76 | $0.78 | $0.69 | $0.69 | $0.69 | 277,792 |
| 2022-11-21 | $0.80 | $0.81 | $0.76 | $0.76 | $0.76 | 61,300 |
| 2022-11-18 | $0.83 | $0.83 | $0.73 | $0.80 | $0.80 | 107,100 |
| 2022-11-17 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 49,923 |
| 2022-11-16 | $0.83 | $0.88 | $0.83 | $0.84 | $0.84 | 117,013 |
| 2022-11-15 | $0.85 | $0.86 | $0.82 | $0.84 | $0.84 | 76,582 |
| 2022-11-14 | $0.88 | $0.90 | $0.81 | $0.84 | $0.84 | 120,673 |
| 2022-11-11 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 135,694 |
| 2022-11-10 | $0.78 | $0.85 | $0.76 | $0.82 | $0.82 | 104,743 |
| 2022-11-09 | $0.80 | $0.80 | $0.74 | $0.76 | $0.76 | 202,107 |
| 2022-11-08 | $0.77 | $0.83 | $0.75 | $0.80 | $0.80 | 108,148 |
| 2022-11-07 | $0.74 | $0.81 | $0.73 | $0.80 | $0.80 | 254,327 |
| 2022-11-04 | $0.83 | $0.85 | $0.67 | $0.72 | $0.72 | 383,914 |
| 2022-11-03 | $0.94 | $0.94 | $0.83 | $0.83 | $0.83 | 237,092 |
| 2022-11-02 | $0.80 | $0.96 | $0.77 | $0.91 | $0.91 | 1,072,967 |
| 2022-11-01 | $0.75 | $0.78 | $0.69 | $0.77 | $0.77 | 231,997 |
| 2022-10-31 | $0.72 | $0.72 | $0.69 | $0.71 | $0.71 | 98,267 |
| 2022-10-28 | $0.71 | $0.72 | $0.66 | $0.72 | $0.72 | 176,658 |
| 2022-10-27 | $0.72 | $0.75 | $0.68 | $0.69 | $0.69 | 143,651 |
| 2022-10-26 | $0.68 | $0.74 | $0.68 | $0.72 | $0.72 | 241,603 |
| 2022-10-25 | $0.62 | $0.70 | $0.62 | $0.68 | $0.68 | 236,363 |
| 2022-10-24 | $0.62 | $0.66 | $0.59 | $0.64 | $0.64 | 323,391 |
| 2022-10-21 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 192,676 |
| 2022-10-20 | $0.63 | $0.64 | $0.61 | $0.63 | $0.63 | 182,311 |
| 2022-10-19 | $0.65 | $0.66 | $0.61 | $0.61 | $0.61 | 210,030 |
| 2022-10-18 | $0.66 | $0.68 | $0.64 | $0.65 | $0.65 | 164,978 |
| 2022-10-17 | $0.67 | $0.67 | $0.63 | $0.64 | $0.64 | 162,072 |
| 2022-10-14 | $0.67 | $0.68 | $0.63 | $0.65 | $0.65 | 97,404 |
| 2022-10-13 | $0.66 | $0.68 | $0.60 | $0.66 | $0.66 | 268,673 |
| 2022-10-12 | $0.70 | $0.70 | $0.64 | $0.67 | $0.67 | 211,625 |
| 2022-10-11 | $0.67 | $0.73 | $0.65 | $0.68 | $0.68 | 258,716 |
| 2022-10-10 | $0.68 | $0.73 | $0.64 | $0.67 | $0.67 | 221,484 |
| 2022-10-07 | $0.75 | $0.77 | $0.68 | $0.70 | $0.70 | 276,818 |
| 2022-10-06 | $0.79 | $0.79 | $0.70 | $0.75 | $0.75 | 364,199 |
| 2022-10-05 | $0.85 | $0.85 | $0.66 | $0.76 | $0.76 | 1,202,035 |
| 2022-10-04 | $0.79 | $0.86 | $0.78 | $0.83 | $0.83 | 412,047 |
| 2022-10-03 | $0.81 | $0.82 | $0.74 | $0.79 | $0.79 | 312,085 |
| 2022-09-30 | $0.76 | $0.83 | $0.76 | $0.78 | $0.78 | 259,622 |
| 2022-09-29 | $0.83 | $0.84 | $0.77 | $0.83 | $0.83 | 185,079 |
| 2022-09-28 | $0.82 | $0.83 | $0.79 | $0.83 | $0.83 | 250,519 |
| 2022-09-27 | $0.81 | $0.83 | $0.78 | $0.79 | $0.79 | 176,033 |
| 2022-09-26 | $0.85 | $0.85 | $0.77 | $0.82 | $0.82 | 254,209 |
| 2022-09-23 | $0.83 | $0.88 | $0.82 | $0.84 | $0.84 | 173,588 |
| 2022-09-22 | $0.81 | $0.89 | $0.75 | $0.87 | $0.87 | 389,003 |
| 2022-09-21 | $0.91 | $0.92 | $0.80 | $0.82 | $0.82 | 606,381 |
| 2022-09-20 | $0.99 | $1.00 | $0.90 | $0.93 | $0.93 | 451,455 |
| 2022-09-19 | $1.04 | $1.04 | $0.96 | $0.98 | $0.98 | 506,292 |
| 2022-09-16 | $1.09 | $1.09 | $1.00 | $1.04 | $1.04 | 723,368 |
| 2022-09-15 | $1.03 | $1.07 | $0.99 | $1.05 | $1.05 | 575,958 |
| 2022-09-14 | $1.07 | $1.08 | $0.99 | $1.02 | $1.02 | 1,046,963 |
| 2022-09-13 | $1.18 | $1.22 | $1.10 | $1.11 | $1.11 | 2,952,341 |
| 2022-09-12 | $1.76 | $1.79 | $1.67 | $1.67 | $1.67 | 222,680 |
| 2022-09-09 | $1.82 | $1.89 | $1.76 | $1.79 | $1.79 | 45,543 |
| 2022-09-08 | $1.74 | $1.80 | $1.74 | $1.79 | $1.79 | 49,288 |
| 2022-09-07 | $1.76 | $1.78 | $1.71 | $1.74 | $1.74 | 44,208 |
| 2022-09-06 | $1.79 | $1.89 | $1.72 | $1.77 | $1.77 | 161,346 |
| 2022-09-02 | $1.75 | $1.75 | $1.70 | $1.72 | $1.72 | 184,055 |
| 2022-09-01 | $2.10 | $2.10 | $1.70 | $1.74 | $1.74 | 410,502 |
| 2022-08-31 | $2.21 | $2.24 | $2.15 | $2.15 | $2.15 | 116,508 |
| 2022-08-30 | $2.25 | $2.35 | $2.15 | $2.24 | $2.24 | 166,313 |
| 2022-08-29 | $2.19 | $2.28 | $2.15 | $2.21 | $2.21 | 103,165 |
| 2022-08-26 | $2.30 | $2.31 | $2.15 | $2.18 | $2.18 | 96,187 |
| 2022-08-25 | $2.26 | $2.37 | $2.20 | $2.31 | $2.31 | 104,786 |
| 2022-08-24 | $2.20 | $2.33 | $2.17 | $2.25 | $2.25 | 88,986 |
| 2022-08-23 | $2.20 | $2.28 | $2.10 | $2.20 | $2.20 | 148,578 |
| 2022-08-22 | $2.28 | $2.36 | $2.15 | $2.22 | $2.22 | 234,491 |
| 2022-08-19 | $2.45 | $2.45 | $2.28 | $2.31 | $2.31 | 489,301 |
| 2022-08-18 | $2.73 | $3.05 | $2.43 | $2.52 | $2.52 | 7,989,983 |
| 2022-08-17 | $2.27 | $2.39 | $2.21 | $2.31 | $2.31 | 118,186 |
| 2022-08-16 | $2.46 | $2.53 | $2.30 | $2.30 | $2.30 | 140,176 |
| 2022-08-15 | $2.54 | $2.55 | $2.35 | $2.46 | $2.46 | 133,320 |
| 2022-08-12 | $2.29 | $2.50 | $2.29 | $2.39 | $2.39 | 138,107 |
| 2022-08-11 | $2.41 | $2.47 | $2.27 | $2.29 | $2.29 | 114,505 |
| 2022-08-10 | $2.39 | $2.42 | $2.25 | $2.39 | $2.39 | 75,212 |
| 2022-08-09 | $2.47 | $2.49 | $2.29 | $2.29 | $2.29 | 141,618 |
| 2022-08-08 | $2.49 | $2.59 | $2.41 | $2.45 | $2.45 | 95,522 |
| 2022-08-05 | $2.59 | $2.65 | $2.28 | $2.39 | $2.39 | 247,939 |
| 2022-08-04 | $2.46 | $2.59 | $2.44 | $2.55 | $2.55 | 62,278 |
| 2022-08-03 | $2.46 | $2.55 | $2.42 | $2.43 | $2.43 | 132,915 |
| 2022-08-02 | $2.55 | $2.61 | $2.41 | $2.43 | $2.43 | 168,245 |
| 2022-08-01 | $2.65 | $2.65 | $2.51 | $2.56 | $2.56 | 52,649 |
| 2022-07-29 | $2.65 | $2.70 | $2.50 | $2.62 | $2.62 | 51,119 |
| 2022-07-28 | $2.65 | $2.67 | $2.55 | $2.63 | $2.63 | 27,616 |
| 2022-07-27 | $2.63 | $2.70 | $2.57 | $2.70 | $2.70 | 37,449 |
| 2022-07-26 | $2.62 | $2.63 | $2.53 | $2.59 | $2.59 | 63,926 |
| 2022-07-25 | $2.69 | $2.71 | $2.55 | $2.62 | $2.62 | 45,226 |
| 2022-07-22 | $2.70 | $2.73 | $2.57 | $2.57 | $2.57 | 58,721 |
| 2022-07-21 | $2.68 | $2.81 | $2.63 | $2.70 | $2.70 | 77,954 |
| 2022-07-20 | $2.70 | $2.77 | $2.61 | $2.65 | $2.65 | 95,178 |
| 2022-07-19 | $2.83 | $2.86 | $2.61 | $2.66 | $2.66 | 94,090 |
| 2022-07-18 | $2.97 | $3.00 | $2.75 | $2.78 | $2.78 | 160,799 |
| 2022-07-15 | $2.90 | $2.91 | $2.79 | $2.82 | $2.82 | 78,787 |
| 2022-07-14 | $2.84 | $3.09 | $2.77 | $2.85 | $2.85 | 187,198 |
| 2022-07-13 | $2.99 | $3.01 | $2.81 | $2.81 | $2.81 | 96,061 |
| 2022-07-12 | $3.05 | $3.08 | $2.93 | $3.00 | $3.00 | 92,343 |
| 2022-07-11 | $3.20 | $3.23 | $3.01 | $3.01 | $3.01 | 104,949 |
| 2022-07-08 | $3.18 | $3.22 | $3.05 | $3.19 | $3.19 | 211,772 |
| 2022-07-07 | $2.77 | $3.26 | $2.75 | $3.17 | $3.17 | 557,708 |
| 2022-07-06 | $2.89 | $3.01 | $2.70 | $2.77 | $2.77 | 132,375 |
| 2022-07-05 | $2.57 | $2.94 | $2.54 | $2.88 | $2.88 | 174,831 |
| 2022-07-01 | $2.78 | $2.90 | $2.53 | $2.58 | $2.58 | 121,206 |
| 2022-06-30 | $3.55 | $3.55 | $2.83 | $2.88 | $2.88 | 410,241 |
| 2022-06-29 | $3.69 | $3.77 | $3.54 | $3.64 | $3.64 | 29,045 |
| 2022-06-28 | $4.14 | $4.25 | $3.69 | $3.77 | $3.77 | 67,793 |
| 2022-06-27 | $4.04 | $4.24 | $3.80 | $4.14 | $4.14 | 150,262 |
| 2022-06-24 | $3.82 | $4.02 | $3.32 | $3.89 | $3.89 | 1,955,453 |
| 2022-06-23 | $3.19 | $3.81 | $3.14 | $3.81 | $3.81 | 219,608 |
| 2022-06-22 | $2.85 | $3.50 | $2.85 | $3.19 | $3.19 | 190,826 |
| 2022-06-21 | $2.96 | $3.04 | $2.85 | $2.92 | $2.92 | 137,266 |
| 2022-06-17 | $2.86 | $3.00 | $2.70 | $2.83 | $2.83 | 171,475 |
| 2022-06-16 | $2.92 | $3.00 | $2.64 | $2.76 | $2.76 | 103,076 |
| 2022-06-15 | $2.88 | $2.97 | $2.75 | $2.88 | $2.88 | 79,037 |
| 2022-06-14 | $3.02 | $3.17 | $2.64 | $2.79 | $2.79 | 134,805 |
| 2022-06-13 | $2.81 | $3.17 | $2.75 | $3.01 | $3.01 | 103,133 |
| 2022-06-10 | $3.38 | $3.40 | $2.81 | $2.89 | $2.89 | 213,645 |
| 2022-06-09 | $3.26 | $3.53 | $3.15 | $3.47 | $3.47 | 190,162 |
| 2022-06-08 | $2.97 | $3.35 | $2.86 | $3.26 | $3.26 | 156,614 |
| 2022-06-07 | $2.21 | $3.00 | $2.21 | $2.94 | $2.94 | 291,915 |
| 2022-06-06 | $2.65 | $2.65 | $2.23 | $2.24 | $2.24 | 172,043 |
| 2022-06-03 | $2.49 | $2.57 | $2.45 | $2.55 | $2.55 | 118,819 |
| 2022-06-02 | $2.49 | $2.55 | $2.48 | $2.49 | $2.49 | 99,087 |
| 2022-06-01 | $2.91 | $2.97 | $2.48 | $2.50 | $2.50 | 144,778 |
| 2022-05-31 | $2.73 | $2.87 | $2.68 | $2.79 | $2.79 | 137,893 |
| 2022-05-27 | $2.60 | $2.64 | $2.52 | $2.57 | $2.57 | 112,959 |
| 2022-05-26 | $2.75 | $2.86 | $2.60 | $2.61 | $2.61 | 85,781 |
| 2022-05-25 | $2.88 | $2.88 | $2.60 | $2.69 | $2.69 | 69,149 |
| 2022-05-24 | $2.84 | $3.10 | $2.84 | $2.90 | $2.90 | 92,677 |
| 2022-05-23 | $3.21 | $3.64 | $2.85 | $2.88 | $2.88 | 108,839 |
| 2022-05-20 | $3.45 | $3.48 | $3.11 | $3.19 | $3.19 | 102,915 |
| 2022-05-19 | $2.87 | $3.70 | $2.85 | $3.39 | $3.39 | 219,391 |
| 2022-05-18 | $2.79 | $2.99 | $2.71 | $2.91 | $2.91 | 66,870 |
| 2022-05-17 | $2.73 | $2.84 | $2.59 | $2.79 | $2.79 | 116,160 |
| 2022-05-16 | $2.55 | $2.90 | $2.51 | $2.65 | $2.65 | 91,329 |
| 2022-05-13 | $2.84 | $2.98 | $2.55 | $2.59 | $2.59 | 185,686 |
| 2022-05-12 | $2.61 | $2.88 | $2.61 | $2.68 | $2.68 | 117,462 |
| 2022-05-11 | $2.91 | $2.98 | $2.50 | $2.51 | $2.51 | 83,631 |
| 2022-05-10 | $2.57 | $3.07 | $2.56 | $2.93 | $2.93 | 109,408 |
| 2022-05-09 | $2.86 | $2.86 | $2.50 | $2.52 | $2.52 | 134,397 |
| 2022-05-06 | $3.04 | $3.13 | $2.82 | $2.89 | $2.89 | 47,188 |
| 2022-05-05 | $3.31 | $3.38 | $3.06 | $3.09 | $3.09 | 53,012 |
| 2022-05-04 | $3.31 | $3.51 | $3.02 | $3.40 | $3.40 | 60,657 |
| 2022-05-03 | $3.25 | $3.47 | $3.11 | $3.31 | $3.31 | 119,259 |
| 2022-05-02 | $2.92 | $3.38 | $2.92 | $3.26 | $3.26 | 132,706 |
| 2022-04-29 | $3.15 | $3.30 | $2.92 | $2.96 | $2.96 | 122,971 |
| 2022-04-28 | $3.19 | $3.27 | $2.90 | $3.21 | $3.21 | 143,652 |
| 2022-04-27 | $3.31 | $3.37 | $3.16 | $3.17 | $3.17 | 73,343 |
| 2022-04-26 | $3.67 | $3.69 | $3.30 | $3.31 | $3.31 | 100,190 |
| 2022-04-25 | $3.43 | $3.87 | $3.35 | $3.71 | $3.71 | 127,784 |
| 2022-04-22 | $3.51 | $3.54 | $3.27 | $3.42 | $3.42 | 222,168 |
| 2022-04-21 | $4.00 | $4.17 | $3.55 | $3.56 | $3.56 | 266,039 |
| 2022-04-20 | $3.90 | $3.98 | $3.61 | $3.88 | $3.88 | 124,272 |
| 2022-04-19 | $3.86 | $4.00 | $3.68 | $3.82 | $3.82 | 201,140 |
| 2022-04-18 | $4.03 | $4.03 | $3.61 | $3.86 | $3.86 | 164,436 |
| 2022-04-14 | $4.38 | $4.43 | $3.92 | $4.06 | $4.06 | 228,178 |
| 2022-04-13 | $5.13 | $5.13 | $4.31 | $4.41 | $4.41 | 309,577 |
| 2022-04-12 | $5.83 | $5.83 | $4.95 | $5.03 | $5.03 | 180,547 |
| 2022-04-11 | $5.62 | $5.88 | $5.51 | $5.80 | $5.80 | 101,923 |
| 2022-04-08 | $5.94 | $5.99 | $5.53 | $5.72 | $5.72 | 226,224 |
| 2022-04-07 | $6.05 | $6.26 | $5.80 | $5.90 | $5.90 | 66,192 |
| 2022-04-06 | $6.35 | $6.35 | $5.79 | $6.15 | $6.15 | 112,423 |
| 2022-04-05 | $6.93 | $6.98 | $6.42 | $6.53 | $6.53 | 59,517 |
| 2022-04-04 | $6.79 | $7.15 | $6.64 | $6.96 | $6.96 | 81,817 |
| 2022-04-01 | $6.21 | $6.98 | $6.21 | $6.84 | $6.84 | 137,007 |
| 2022-03-31 | $6.37 | $6.39 | $6.11 | $6.27 | $6.27 | 68,920 |
| 2022-03-30 | $6.10 | $6.88 | $6.10 | $6.34 | $6.34 | 123,243 |
| 2022-03-29 | $5.68 | $6.42 | $5.68 | $6.25 | $6.25 | 121,412 |
| 2022-03-28 | $5.72 | $5.72 | $5.24 | $5.57 | $5.57 | 101,577 |
| 2022-03-25 | $6.12 | $6.12 | $5.69 | $5.71 | $5.71 | 75,109 |
| 2022-03-24 | $6.61 | $6.69 | $6.03 | $6.11 | $6.11 | 113,030 |
| 2022-03-23 | $6.40 | $6.80 | $6.26 | $6.51 | $6.51 | 97,480 |
| 2022-03-22 | $6.36 | $6.47 | $6.30 | $6.41 | $6.41 | 76,295 |
| 2022-03-21 | $6.61 | $6.73 | $5.86 | $6.30 | $6.30 | 204,757 |
| 2022-03-18 | $6.09 | $6.68 | $6.09 | $6.52 | $6.52 | 278,347 |
| 2022-03-17 | $5.22 | $5.91 | $5.22 | $5.86 | $5.86 | 138,734 |
| 2022-03-16 | $4.97 | $5.24 | $4.90 | $5.22 | $5.22 | 114,655 |
| 2022-03-15 | $4.79 | $4.96 | $4.61 | $4.87 | $4.87 | 87,469 |
| 2022-03-14 | $4.64 | $5.09 | $4.60 | $4.71 | $4.71 | 154,781 |
| 2022-03-11 | $4.59 | $4.80 | $4.26 | $4.51 | $4.51 | 145,691 |
| 2022-03-10 | $4.61 | $4.61 | $4.26 | $4.38 | $4.38 | 104,649 |
| 2022-03-09 | $4.47 | $4.81 | $4.47 | $4.68 | $4.68 | 83,500 |
| 2022-03-08 | $4.34 | $4.60 | $4.12 | $4.34 | $4.34 | 70,686 |
| 2022-03-07 | $4.34 | $4.42 | $4.13 | $4.30 | $4.30 | 115,780 |
| 2022-03-04 | $4.38 | $4.60 | $4.26 | $4.33 | $4.33 | 81,092 |
| 2022-03-03 | $4.89 | $4.89 | $4.32 | $4.48 | $4.48 | 95,632 |
| 2022-03-02 | $4.98 | $4.98 | $4.50 | $4.81 | $4.81 | 188,877 |
| 2022-03-01 | $4.69 | $5.15 | $4.69 | $4.99 | $4.99 | 201,360 |
| 2022-02-28 | $5.00 | $5.08 | $4.64 | $4.72 | $4.72 | 176,038 |
| 2022-02-25 | $4.35 | $5.21 | $4.28 | $5.02 | $5.02 | 291,928 |
| 2022-02-24 | $4.44 | $4.75 | $4.20 | $4.42 | $4.42 | 414,425 |
| 2022-02-23 | $4.91 | $5.10 | $4.61 | $4.63 | $4.63 | 114,430 |
| 2022-02-22 | $4.62 | $5.11 | $4.44 | $4.84 | $4.84 | 155,964 |
| 2022-02-18 | $4.89 | $5.03 | $4.54 | $4.71 | $4.71 | 149,476 |
| 2022-02-17 | $5.09 | $5.14 | $4.85 | $4.96 | $4.96 | 166,375 |
| 2022-02-16 | $5.08 | $5.25 | $4.92 | $5.21 | $5.21 | 145,110 |
| 2022-02-15 | $4.94 | $5.17 | $4.82 | $5.14 | $5.14 | 196,166 |
| 2022-02-14 | $5.06 | $5.15 | $4.75 | $4.81 | $4.81 | 362,094 |
| 2022-02-11 | $5.39 | $5.56 | $5.00 | $5.13 | $5.13 | 1,730,158 |
| 2022-02-10 | $5.21 | $5.30 | $4.87 | $4.94 | $4.94 | 169,033 |
| 2022-02-09 | $5.22 | $5.39 | $5.15 | $5.34 | $5.34 | 91,067 |
| 2022-02-08 | $5.10 | $5.14 | $4.80 | $5.08 | $5.08 | 157,745 |
| 2022-02-07 | $5.24 | $5.65 | $4.90 | $5.01 | $5.01 | 248,119 |
| 2022-02-04 | $5.09 | $5.30 | $4.80 | $5.18 | $5.18 | 120,201 |
| 2022-02-03 | $5.36 | $5.49 | $4.95 | $4.98 | $4.98 | 225,375 |
| 2022-02-02 | $6.36 | $6.64 | $5.48 | $5.50 | $5.50 | 131,557 |
| 2022-02-01 | $6.64 | $6.68 | $5.99 | $6.28 | $6.28 | 237,871 |
| 2022-01-31 | $5.68 | $6.74 | $5.65 | $6.62 | $6.62 | 224,154 |
| 2022-01-28 | $5.91 | $5.93 | $5.21 | $5.60 | $5.60 | 206,037 |
| 2022-01-27 | $6.41 | $6.41 | $5.83 | $5.96 | $5.96 | 156,315 |
| 2022-01-26 | $6.91 | $6.95 | $6.22 | $6.29 | $6.29 | 69,853 |
| 2022-01-25 | $7.05 | $7.38 | $6.54 | $6.70 | $6.70 | 117,717 |
| 2022-01-24 | $6.55 | $7.44 | $6.51 | $7.36 | $7.36 | 160,134 |
| 2022-01-21 | $6.61 | $7.02 | $6.30 | $6.77 | $6.77 | 137,666 |
| 2022-01-20 | $7.38 | $7.58 | $6.86 | $6.91 | $6.91 | 142,865 |
| 2022-01-19 | $7.50 | $7.73 | $7.07 | $7.21 | $7.21 | 126,785 |
| 2022-01-18 | $8.87 | $8.88 | $7.12 | $7.41 | $7.41 | 234,034 |
| 2022-01-14 | $8.26 | $9.83 | $8.26 | $9.13 | $9.13 | 147,176 |
| 2022-01-13 | $9.27 | $9.27 | $8.14 | $8.35 | $8.35 | 201,876 |
| 2022-01-12 | $10.07 | $10.14 | $9.00 | $9.02 | $9.02 | 116,452 |
| 2022-01-11 | $10.25 | $10.79 | $9.56 | $10.01 | $10.01 | 190,295 |
| 2022-01-10 | $9.92 | $10.36 | $9.39 | $10.27 | $10.27 | 188,661 |
| 2022-01-07 | $10.10 | $10.22 | $9.50 | $10.09 | $10.09 | 59,397 |
| 2022-01-06 | $11.11 | $11.11 | $9.87 | $10.14 | $10.14 | 104,557 |
| 2022-01-05 | $12.00 | $12.44 | $11.00 | $11.02 | $11.02 | 45,385 |
| 2022-01-04 | $13.10 | $13.48 | $11.61 | $12.02 | $12.02 | 79,960 |
| 2022-01-03 | $11.18 | $13.01 | $10.50 | $12.95 | $12.95 | 102,389 |
| 2021-12-31 | $11.61 | $11.74 | $11.00 | $11.14 | $11.14 | 202,543 |
| 2021-12-30 | $9.98 | $11.35 | $9.95 | $11.00 | $11.00 | 195,418 |
| 2021-12-29 | $10.33 | $10.80 | $9.67 | $10.00 | $10.00 | 121,039 |
| 2021-12-28 | $11.05 | $11.17 | $10.46 | $10.47 | $10.47 | 58,166 |
| 2021-12-27 | $11.96 | $12.01 | $11.06 | $11.23 | $11.23 | 62,838 |
| 2021-12-23 | $12.18 | $12.83 | $12.02 | $12.02 | $12.02 | 50,835 |
| 2021-12-22 | $12.14 | $12.64 | $11.94 | $12.30 | $12.30 | 67,259 |
| 2021-12-21 | $12.52 | $12.77 | $11.91 | $12.14 | $12.14 | 37,466 |
| 2021-12-20 | $13.09 | $13.93 | $12.00 | $12.45 | $12.45 | 47,905 |
| 2021-12-17 | $13.12 | $13.95 | $12.14 | $13.39 | $13.39 | 212,613 |
| 2021-12-16 | $12.81 | $13.54 | $12.02 | $13.32 | $13.32 | 47,700 |
| 2021-12-15 | $12.01 | $13.38 | $11.71 | $12.70 | $12.70 | 70,188 |
| 2021-12-14 | $12.73 | $13.07 | $11.90 | $12.09 | $12.09 | 39,860 |
| 2021-12-13 | $12.90 | $13.23 | $12.35 | $12.78 | $12.78 | 34,137 |
| 2021-12-10 | $13.20 | $13.89 | $13.02 | $13.11 | $13.11 | 33,742 |
| 2021-12-09 | $14.23 | $14.75 | $13.11 | $13.20 | $13.20 | 28,846 |
| 2021-12-08 | $13.88 | $15.08 | $13.88 | $14.38 | $14.38 | 25,204 |
| 2021-12-07 | $12.96 | $14.08 | $12.96 | $13.95 | $13.95 | 49,552 |
| 2021-12-06 | $12.38 | $13.15 | $11.92 | $12.60 | $12.60 | 44,502 |
| 2021-12-03 | $13.14 | $13.25 | $11.83 | $12.20 | $12.20 | 49,207 |
| 2021-12-02 | $12.93 | $13.47 | $12.08 | $13.04 | $13.04 | 48,869 |
| 2021-12-01 | $12.91 | $13.55 | $12.25 | $12.47 | $12.47 | 53,830 |
| 2021-11-30 | $13.04 | $13.04 | $11.70 | $12.75 | $12.75 | 45,705 |
| 2021-11-29 | $13.80 | $13.80 | $12.38 | $12.53 | $12.53 | 42,059 |
| 2021-11-26 | $13.81 | $14.14 | $13.04 | $13.29 | $13.29 | 23,870 |
| 2021-11-24 | $13.50 | $14.34 | $13.03 | $14.33 | $14.33 | 22,136 |
| 2021-11-23 | $13.33 | $14.09 | $12.87 | $13.71 | $13.71 | 61,510 |
| 2021-11-22 | $14.00 | $14.30 | $13.31 | $13.33 | $13.33 | 32,069 |
| 2021-11-19 | $13.91 | $14.32 | $13.65 | $13.94 | $13.94 | 26,778 |
| 2021-11-18 | $14.38 | $14.57 | $13.61 | $13.85 | $13.85 | 41,326 |
| 2021-11-17 | $14.19 | $15.12 | $13.81 | $14.48 | $14.48 | 63,340 |
| 2021-11-16 | $15.05 | $15.17 | $13.54 | $14.28 | $14.28 | 157,522 |
| 2021-11-15 | $14.65 | $14.95 | $14.24 | $14.79 | $14.79 | 37,066 |
| 2021-11-12 | $14.64 | $14.89 | $14.20 | $14.48 | $14.48 | 31,860 |
| 2021-11-11 | $14.66 | $15.04 | $14.24 | $14.69 | $14.69 | 31,044 |
| 2021-11-10 | $14.91 | $15.43 | $14.20 | $14.36 | $14.36 | 20,218 |
| 2021-11-09 | $15.46 | $15.79 | $14.54 | $14.87 | $14.87 | 40,536 |
| 2021-11-08 | $16.82 | $16.99 | $15.31 | $15.68 | $15.68 | 53,652 |
| 2021-11-05 | $14.95 | $17.15 | $14.95 | $16.78 | $16.78 | 101,800 |
| 2021-11-04 | $15.49 | $16.17 | $14.95 | $14.97 | $14.97 | 37,687 |
| 2021-11-03 | $15.22 | $16.03 | $15.18 | $15.69 | $15.69 | 39,288 |
| 2021-11-02 | $15.63 | $15.88 | $14.84 | $15.22 | $15.22 | 42,916 |
| 2021-11-01 | $14.45 | $15.73 | $14.09 | $15.15 | $15.15 | 49,970 |
| 2021-10-29 | $13.92 | $15.34 | $13.92 | $14.41 | $14.41 | 30,580 |
| 2021-10-28 | $14.00 | $14.90 | $13.61 | $13.90 | $13.90 | 43,728 |
| 2021-10-27 | $15.09 | $15.60 | $13.89 | $13.89 | $13.89 | 29,916 |
| 2021-10-26 | $14.86 | $16.20 | $14.71 | $15.21 | $15.21 | 55,354 |
| 2021-10-25 | $14.51 | $15.04 | $13.88 | $14.72 | $14.72 | 39,636 |
| 2021-10-22 | $15.05 | $15.11 | $14.33 | $14.53 | $14.53 | 26,947 |
| 2021-10-21 | $14.80 | $15.59 | $14.78 | $15.08 | $15.08 | 22,769 |
| 2021-10-20 | $13.88 | $15.04 | $13.65 | $14.78 | $14.78 | 42,252 |
| 2021-10-19 | $14.00 | $14.40 | $13.35 | $13.97 | $13.97 | 83,809 |
| 2021-10-18 | $14.85 | $15.11 | $13.65 | $13.97 | $13.97 | 57,892 |
| 2021-10-15 | $15.12 | $15.12 | $14.47 | $14.82 | $14.82 | 39,681 |
| 2021-10-14 | $15.25 | $15.61 | $14.71 | $14.86 | $14.86 | 27,521 |
| 2021-10-13 | $14.87 | $15.28 | $14.60 | $15.01 | $15.01 | 24,050 |
| 2021-10-12 | $15.40 | $15.53 | $14.48 | $14.88 | $14.88 | 34,639 |
| 2021-10-11 | $14.16 | $15.83 | $14.16 | $15.38 | $15.38 | 52,450 |
| 2021-10-08 | $15.65 | $16.14 | $13.92 | $14.25 | $14.25 | 193,225 |
| 2021-10-07 | $15.66 | $16.20 | $15.57 | $15.76 | $15.76 | 42,246 |
| 2021-10-06 | $15.19 | $15.76 | $15.05 | $15.48 | $15.48 | 18,270 |
| 2021-10-05 | $15.50 | $15.80 | $15.11 | $15.37 | $15.37 | 52,871 |
| 2021-10-04 | $16.55 | $16.60 | $15.33 | $15.37 | $15.37 | 98,347 |
| 2021-10-01 | $16.28 | $16.60 | $15.79 | $16.54 | $16.54 | 45,989 |
| 2021-09-30 | $16.16 | $16.80 | $16.15 | $16.33 | $16.33 | 36,203 |
| 2021-09-29 | $17.00 | $17.00 | $16.00 | $16.14 | $16.14 | 54,047 |
| 2021-09-28 | $17.12 | $17.30 | $16.50 | $17.00 | $17.00 | 63,590 |
| 2021-09-27 | $17.28 | $17.61 | $16.77 | $17.11 | $17.11 | 63,306 |
| 2021-09-24 | $18.76 | $18.85 | $17.00 | $17.20 | $17.20 | 78,037 |
| 2021-09-23 | $18.30 | $19.34 | $17.89 | $18.85 | $18.85 | 52,166 |
| 2021-09-22 | $18.95 | $19.29 | $17.55 | $18.05 | $18.05 | 67,196 |
| 2021-09-21 | $19.06 | $19.61 | $18.50 | $18.89 | $18.89 | 77,547 |
| 2021-09-20 | $19.05 | $19.56 | $17.83 | $19.08 | $19.08 | 110,205 |
| 2021-09-17 | $19.32 | $19.99 | $18.81 | $19.11 | $19.11 | 257,477 |
| 2021-09-16 | $17.98 | $19.18 | $17.70 | $19.14 | $19.14 | 66,410 |
| 2021-09-15 | $17.40 | $18.58 | $17.40 | $18.03 | $18.03 | 46,894 |
| 2021-09-14 | $16.85 | $18.19 | $16.61 | $17.46 | $17.46 | 97,535 |
| 2021-09-13 | $16.68 | $17.12 | $16.22 | $16.87 | $16.87 | 70,369 |
| 2021-09-10 | $17.05 | $17.34 | $16.66 | $16.66 | $16.66 | 60,531 |
| 2021-09-09 | $17.09 | $17.28 | $16.72 | $16.80 | $16.80 | 55,642 |
| 2021-09-08 | $17.06 | $17.45 | $16.62 | $16.96 | $16.96 | 46,133 |
| 2021-09-07 | $16.91 | $17.86 | $16.91 | $17.17 | $17.17 | 76,144 |
| 2021-09-03 | $17.62 | $17.94 | $16.41 | $16.90 | $16.90 | 58,209 |
| 2021-09-02 | $17.59 | $18.15 | $17.06 | $17.74 | $17.74 | 38,391 |
| 2021-09-01 | $17.33 | $17.55 | $17.00 | $17.55 | $17.55 | 37,814 |
| 2021-08-31 | $16.80 | $17.34 | $16.68 | $17.20 | $17.20 | 37,616 |
| 2021-08-30 | $17.24 | $17.68 | $16.72 | $16.80 | $16.80 | 53,553 |
| 2021-08-27 | $16.69 | $17.80 | $16.65 | $17.24 | $17.24 | 42,935 |
| 2021-08-26 | $16.93 | $17.32 | $16.60 | $16.68 | $16.68 | 31,110 |
| 2021-08-25 | $17.35 | $17.45 | $16.82 | $16.93 | $16.93 | 84,978 |
| 2021-08-24 | $17.72 | $17.98 | $17.02 | $17.29 | $17.29 | 81,353 |
| 2021-08-23 | $18.34 | $18.51 | $17.68 | $17.79 | $17.79 | 77,564 |
| 2021-08-20 | $19.17 | $19.17 | $17.56 | $18.30 | $18.30 | 95,251 |
| 2021-08-19 | $19.79 | $19.96 | $18.74 | $19.32 | $19.32 | 48,252 |
| 2021-08-18 | $19.31 | $20.47 | $19.10 | $19.87 | $19.87 | 66,779 |
| 2021-08-17 | $19.33 | $19.50 | $18.68 | $19.26 | $19.26 | 52,934 |
| 2021-08-16 | $19.98 | $20.71 | $19.16 | $19.65 | $19.65 | 124,981 |
| 2021-08-13 | $20.54 | $20.54 | $19.55 | $20.11 | $20.11 | 79,445 |
| 2021-08-12 | $20.25 | $21.15 | $20.00 | $20.60 | $20.60 | 90,176 |
| 2021-08-11 | $20.55 | $20.63 | $19.50 | $20.28 | $20.28 | 139,470 |
| 2021-08-10 | $22.88 | $22.88 | $20.46 | $20.63 | $20.63 | 281,561 |
| 2021-08-09 | $21.88 | $22.95 | $20.72 | $22.88 | $22.88 | 97,259 |
| 2021-08-06 | $19.12 | $22.93 | $18.68 | $21.62 | $21.62 | 129,670 |
| 2021-08-05 | $18.04 | $19.49 | $18.01 | $19.06 | $19.06 | 37,059 |
| 2021-08-04 | $17.73 | $18.19 | $17.73 | $18.00 | $18.00 | 26,105 |
| 2021-08-03 | $17.87 | $18.05 | $17.21 | $17.81 | $17.81 | 23,905 |
| 2021-08-02 | $17.51 | $18.20 | $17.23 | $17.75 | $17.75 | 36,261 |
| 2021-07-30 | $17.71 | $17.91 | $17.01 | $17.30 | $17.30 | 91,358 |
| 2021-07-29 | $18.18 | $18.40 | $17.20 | $17.78 | $17.78 | 43,482 |
| 2021-07-28 | $16.48 | $18.13 | $16.41 | $17.99 | $17.99 | 95,214 |
| 2021-07-27 | $16.30 | $16.70 | $15.72 | $16.36 | $16.36 | 49,199 |
| 2021-07-26 | $16.77 | $17.06 | $15.90 | $16.43 | $16.43 | 75,772 |
| 2021-07-23 | $16.36 | $16.96 | $15.90 | $16.69 | $16.69 | 48,120 |
| 2021-07-22 | $17.50 | $17.50 | $16.22 | $16.43 | $16.43 | 46,631 |
| 2021-07-21 | $16.92 | $17.71 | $16.70 | $17.57 | $17.57 | 48,198 |
| 2021-07-20 | $16.12 | $16.80 | $15.98 | $16.65 | $16.65 | 64,645 |
| 2021-07-19 | $15.90 | $16.10 | $15.52 | $15.98 | $15.98 | 99,460 |
| 2021-07-16 | $15.69 | $16.44 | $15.60 | $15.98 | $15.98 | 56,702 |
| 2021-07-15 | $16.50 | $16.50 | $15.25 | $15.58 | $15.58 | 135,832 |
| 2021-07-14 | $16.93 | $17.40 | $16.60 | $16.64 | $16.64 | 227,694 |
| 2021-07-13 | $17.94 | $18.03 | $16.69 | $16.79 | $16.79 | 78,996 |
| 2021-07-12 | $18.25 | $18.97 | $17.77 | $18.05 | $18.05 | 99,120 |
| 2021-07-09 | $17.89 | $18.12 | $17.51 | $18.06 | $18.06 | 49,625 |
| 2021-07-08 | $17.45 | $18.86 | $17.11 | $17.86 | $17.86 | 99,751 |
| 2021-07-07 | $18.67 | $18.72 | $17.40 | $17.74 | $17.74 | 73,576 |
| 2021-07-06 | $18.37 | $18.59 | $18.08 | $18.41 | $18.41 | 87,752 |
| 2021-07-02 | $18.25 | $18.42 | $17.57 | $18.13 | $18.13 | 126,323 |
| 2021-07-01 | $18.32 | $18.67 | $17.91 | $18.43 | $18.43 | 72,383 |
| 2021-06-30 | $18.69 | $18.98 | $18.31 | $18.53 | $18.53 | 116,668 |
| 2021-06-29 | $19.21 | $19.89 | $18.50 | $18.89 | $18.89 | 107,631 |
| 2021-06-28 | $20.00 | $20.39 | $19.22 | $19.41 | $19.41 | 113,715 |
| 2021-06-25 | $20.35 | $21.14 | $19.90 | $20.25 | $20.25 | 1,264,306 |
| 2021-06-24 | $20.24 | $21.08 | $20.24 | $20.45 | $20.45 | 120,275 |
| 2021-06-23 | $21.03 | $21.41 | $19.50 | $20.06 | $20.06 | 223,914 |
| 2021-06-22 | $22.83 | $23.13 | $20.90 | $21.25 | $21.25 | 137,118 |
| 2021-06-21 | $24.14 | $24.49 | $22.58 | $23.06 | $23.06 | 142,219 |
| 2021-06-18 | $23.93 | $25.00 | $23.06 | $24.13 | $24.13 | 133,982 |
| 2021-06-17 | $24.78 | $25.48 | $23.58 | $25.05 | $25.05 | 115,324 |
| 2021-06-16 | $24.08 | $25.25 | $23.11 | $25.04 | $25.04 | 115,933 |
| 2021-06-15 | $25.58 | $25.59 | $23.18 | $24.05 | $24.05 | 134,831 |
| 2021-06-14 | $26.68 | $27.09 | $25.05 | $25.55 | $25.55 | 117,355 |
| 2021-06-11 | $26.70 | $27.00 | $25.94 | $26.81 | $26.81 | 58,192 |
| 2021-06-10 | $27.00 | $27.00 | $25.84 | $26.78 | $26.78 | 54,826 |
| 2021-06-09 | $26.30 | $26.97 | $26.12 | $26.76 | $26.76 | 94,956 |
| 2021-06-08 | $25.41 | $26.23 | $24.61 | $26.01 | $26.01 | 83,958 |
| 2021-06-07 | $24.28 | $25.84 | $23.65 | $25.41 | $25.41 | 155,579 |
| 2021-06-04 | $24.13 | $24.30 | $23.28 | $24.15 | $24.15 | 68,638 |
| 2021-06-03 | $22.12 | $24.44 | $21.51 | $24.20 | $24.20 | 84,531 |
| 2021-06-02 | $23.00 | $23.34 | $21.85 | $22.32 | $22.32 | 102,612 |
| 2021-06-01 | $22.54 | $23.39 | $20.77 | $22.57 | $22.57 | 234,416 |
| 2021-05-28 | $20.31 | $22.95 | $20.28 | $22.62 | $22.62 | 145,380 |
| 2021-05-27 | $20.04 | $21.03 | $19.68 | $20.35 | $20.35 | 69,793 |
| 2021-05-26 | $20.17 | $20.38 | $19.17 | $20.03 | $20.03 | 82,419 |
| 2021-05-25 | $20.14 | $20.55 | $19.73 | $19.95 | $19.95 | 104,390 |
| 2021-05-24 | $19.87 | $20.65 | $19.45 | $20.48 | $20.48 | 148,026 |
| 2021-05-21 | $19.80 | $20.20 | $19.09 | $19.77 | $19.77 | 116,343 |
| 2021-05-20 | $18.49 | $19.48 | $18.33 | $19.33 | $19.33 | 70,849 |
| 2021-05-19 | $17.90 | $18.82 | $17.50 | $18.54 | $18.54 | 93,963 |
| 2021-05-18 | $18.87 | $19.53 | $17.82 | $18.23 | $18.23 | 135,736 |
| 2021-05-17 | $18.16 | $19.14 | $17.86 | $18.48 | $18.48 | 97,392 |
| 2021-05-14 | $16.69 | $18.25 | $16.69 | $18.18 | $18.18 | 167,117 |
| 2021-05-13 | $17.15 | $17.79 | $16.40 | $16.66 | $16.66 | 106,822 |
| 2021-05-12 | $17.28 | $18.28 | $16.68 | $16.86 | $16.86 | 94,170 |
| 2021-05-11 | $16.01 | $17.94 | $16.00 | $17.35 | $17.35 | 82,660 |
| 2021-05-10 | $18.30 | $18.30 | $16.34 | $16.41 | $16.41 | 125,910 |
| 2021-05-07 | $18.17 | $19.25 | $17.70 | $18.55 | $18.55 | 116,116 |
| 2021-05-06 | $20.02 | $20.34 | $17.41 | $18.27 | $18.27 | 222,545 |
| 2021-05-05 | $20.00 | $20.54 | $19.66 | $20.08 | $20.08 | 101,649 |
| 2021-05-04 | $20.43 | $20.80 | $19.63 | $20.00 | $20.00 | 160,003 |
| 2021-05-03 | $20.24 | $20.97 | $19.16 | $20.55 | $20.55 | 137,315 |
| 2021-04-30 | $19.14 | $20.29 | $19.14 | $19.80 | $19.80 | 145,263 |
| 2021-04-29 | $19.71 | $19.93 | $18.31 | $19.20 | $19.20 | 140,096 |
| 2021-04-28 | $19.54 | $20.40 | $17.60 | $19.57 | $19.57 | 233,447 |
| 2021-04-27 | $17.32 | $20.00 | $17.30 | $19.62 | $19.62 | 263,777 |
| 2021-04-26 | $18.28 | $18.33 | $16.60 | $17.21 | $17.21 | 284,915 |
| 2021-04-23 | $15.65 | $19.43 | $14.97 | $18.17 | $18.17 | 1,137,303 |
| 2021-04-22 | $12.11 | $16.38 | $11.70 | $15.78 | $15.78 | 4,867,186 |
| 2021-04-21 | $11.95 | $12.14 | $11.51 | $11.72 | $11.72 | 114,761 |
| 2021-04-20 | $12.24 | $12.24 | $11.33 | $11.89 | $11.89 | 74,892 |
| 2021-04-19 | $12.70 | $13.20 | $11.64 | $11.75 | $11.75 | 167,122 |
| 2021-04-16 | $13.53 | $13.53 | $12.61 | $12.88 | $12.88 | 75,076 |
| 2021-04-15 | $13.98 | $14.20 | $13.04 | $13.31 | $13.31 | 108,291 |
| 2021-04-14 | $13.50 | $15.18 | $13.50 | $13.89 | $13.89 | 275,053 |
| 2021-04-13 | $14.42 | $14.69 | $13.26 | $13.66 | $13.66 | 93,351 |
| 2021-04-12 | $15.36 | $15.36 | $13.91 | $14.54 | $14.54 | 129,176 |
| 2021-04-09 | $14.42 | $15.99 | $13.94 | $15.49 | $15.49 | 96,243 |
| 2021-04-08 | $14.06 | $14.63 | $13.90 | $14.53 | $14.53 | 61,856 |
| 2021-04-07 | $13.42 | $14.48 | $13.38 | $14.03 | $14.03 | 91,927 |
| 2021-04-06 | $13.57 | $13.96 | $13.38 | $13.40 | $13.40 | 111,233 |
| 2021-04-05 | $14.85 | $15.42 | $13.05 | $13.61 | $13.61 | 165,373 |
| 2021-04-01 | $15.44 | $15.44 | $14.32 | $14.55 | $14.55 | 124,441 |
| 2021-03-31 | $14.07 | $15.25 | $13.75 | $15.08 | $15.08 | 95,614 |
| 2021-03-30 | $13.64 | $14.16 | $12.70 | $13.90 | $13.90 | 175,930 |
| 2021-03-29 | $14.90 | $15.22 | $13.41 | $13.49 | $13.49 | 225,674 |
| 2021-03-26 | $15.17 | $15.17 | $14.13 | $15.00 | $15.00 | 152,306 |
| 2021-03-25 | $14.90 | $15.55 | $14.07 | $15.16 | $15.16 | 135,165 |
| 2021-03-24 | $17.50 | $17.50 | $14.90 | $14.95 | $14.95 | 240,503 |
| 2021-03-23 | $17.71 | $17.71 | $16.28 | $16.64 | $16.64 | 124,504 |
| 2021-03-22 | $16.48 | $18.39 | $16.48 | $17.92 | $17.92 | 148,292 |
| 2021-03-19 | $17.59 | $17.96 | $16.29 | $16.47 | $16.47 | 255,409 |
| 2021-03-18 | $18.47 | $18.57 | $17.44 | $17.58 | $17.58 | 68,723 |
| 2021-03-17 | $17.22 | $18.39 | $16.50 | $18.06 | $18.06 | 156,302 |
| 2021-03-16 | $17.25 | $17.93 | $16.80 | $17.22 | $17.22 | 118,260 |
| 2021-03-15 | $16.86 | $18.84 | $16.60 | $17.35 | $17.35 | 142,583 |
| 2021-03-12 | $16.85 | $17.42 | $16.00 | $16.58 | $16.58 | 41,254 |
| 2021-03-11 | $16.02 | $17.51 | $15.68 | $16.87 | $16.87 | 75,655 |
| 2021-03-10 | $16.72 | $18.39 | $15.20 | $15.60 | $15.60 | 116,272 |
| 2021-03-09 | $16.04 | $16.99 | $15.74 | $16.33 | $16.33 | 121,552 |
| 2021-03-08 | $15.25 | $17.19 | $15.10 | $15.54 | $15.54 | 82,395 |
| 2021-03-05 | $16.02 | $16.02 | $13.56 | $15.14 | $15.14 | 120,181 |
| 2021-03-04 | $16.07 | $16.92 | $13.94 | $15.82 | $15.82 | 183,167 |
| 2021-03-03 | $18.23 | $18.96 | $16.20 | $16.21 | $16.21 | 119,459 |
| 2021-03-02 | $18.45 | $18.90 | $17.39 | $18.17 | $18.17 | 117,342 |
| 2021-03-01 | $16.66 | $18.55 | $16.49 | $18.39 | $18.39 | 137,359 |
| 2021-02-26 | $18.05 | $18.28 | $16.03 | $16.20 | $16.20 | 174,062 |
| 2021-02-25 | $18.04 | $18.32 | $16.91 | $17.69 | $17.69 | 88,759 |
| 2021-02-24 | $18.63 | $18.63 | $17.60 | $17.90 | $17.90 | 96,675 |
| 2021-02-23 | $18.33 | $19.01 | $16.58 | $18.00 | $18.00 | 98,821 |
| 2021-02-22 | $19.56 | $20.20 | $18.10 | $18.68 | $18.68 | 186,397 |
| 2021-02-19 | $20.87 | $21.70 | $19.38 | $19.56 | $19.56 | 209,089 |
| 2021-02-18 | $22.37 | $22.38 | $20.61 | $21.08 | $21.08 | 118,879 |
| 2021-02-17 | $23.23 | $23.36 | $21.46 | $21.71 | $21.71 | 171,514 |
| 2021-02-16 | $25.23 | $25.91 | $23.01 | $23.58 | $23.58 | 315,787 |
| 2021-02-12 | $25.30 | $25.99 | $22.56 | $25.00 | $25.00 | 705,972 |
| 2021-02-11 | $24.31 | $24.70 | $23.80 | $24.58 | $24.58 | 74,374 |
| 2021-02-10 | $24.70 | $24.80 | $22.00 | $24.25 | $24.25 | 172,968 |
| 2021-02-09 | $26.80 | $26.80 | $24.21 | $24.48 | $24.48 | 162,474 |
| 2021-02-08 | $25.53 | $29.35 | $25.10 | $26.85 | $26.85 | 222,236 |
| 2021-02-05 | $23.76 | $24.99 | $22.33 | $23.98 | $23.98 | 128,658 |
| 2021-02-04 | $23.90 | $23.94 | $22.43 | $23.76 | $23.76 | 60,385 |
| 2021-02-03 | $24.56 | $24.56 | $22.09 | $23.88 | $23.88 | 123,751 |
| 2021-02-02 | $24.56 | $25.25 | $23.13 | $24.38 | $24.38 | 54,861 |
| 2021-02-01 | $24.08 | $25.55 | $23.47 | $24.53 | $24.53 | 91,262 |
| 2021-01-29 | $25.78 | $26.92 | $23.35 | $23.88 | $23.88 | 96,125 |
| 2021-01-28 | $26.50 | $28.52 | $25.11 | $25.12 | $25.12 | 110,713 |
| 2021-01-27 | $28.75 | $29.10 | $26.12 | $26.50 | $26.50 | 136,485 |
| 2021-01-26 | $28.72 | $31.95 | $28.13 | $29.22 | $29.22 | 105,553 |
| 2021-01-25 | $26.18 | $28.69 | $25.43 | $28.46 | $28.46 | 81,296 |
| 2021-01-22 | $25.72 | $27.90 | $25.17 | $26.60 | $26.60 | 104,273 |
| 2021-01-21 | $27.50 | $27.81 | $24.57 | $25.87 | $25.87 | 78,425 |
| 2021-01-20 | $28.31 | $28.58 | $25.60 | $27.35 | $27.35 | 198,924 |
| 2021-01-19 | $29.28 | $32.00 | $27.63 | $28.43 | $28.43 | 113,096 |
| 2021-01-15 | $29.36 | $30.00 | $27.32 | $28.30 | $28.30 | 119,932 |
| 2021-01-14 | $32.75 | $32.75 | $29.45 | $29.73 | $29.73 | 108,221 |
| 2021-01-13 | $27.90 | $32.94 | $26.65 | $31.45 | $31.45 | 199,430 |
| 2021-01-12 | $26.25 | $29.00 | $26.25 | $27.99 | $27.99 | 128,864 |
| 2021-01-11 | $29.25 | $30.00 | $25.62 | $26.07 | $26.07 | 176,354 |
| 2021-01-08 | $30.98 | $32.49 | $28.59 | $29.38 | $29.38 | 208,953 |
| 2021-01-07 | $33.00 | $37.85 | $31.02 | $31.19 | $31.19 | 322,563 |
| 2021-01-06 | $28.00 | $31.75 | $27.68 | $31.53 | $31.53 | 177,085 |
| 2021-01-05 | $27.33 | $30.63 | $27.33 | $28.54 | $28.54 | 109,161 |
| 2021-01-04 | $32.00 | $32.00 | $26.27 | $27.35 | $27.35 | 367,327 |
| 2020-12-31 | $28.48 | $32.36 | $27.70 | $32.30 | $32.30 | 296,857 |
| 2020-12-30 | $22.65 | $28.00 | $21.83 | $28.00 | $28.00 | 301,121 |
| 2020-12-29 | $22.52 | $22.82 | $20.30 | $21.68 | $21.68 | 173,346 |
| 2020-12-28 | $23.06 | $24.30 | $21.71 | $22.48 | $22.48 | 182,555 |
| 2020-12-24 | $23.76 | $24.80 | $20.50 | $22.98 | $22.98 | 208,540 |
| 2020-12-23 | $18.77 | $23.38 | $18.51 | $23.21 | $23.21 | 291,508 |
| 2020-12-22 | $18.71 | $20.74 | $18.10 | $18.91 | $18.91 | 206,057 |
| 2020-12-21 | $15.40 | $19.10 | $15.40 | $18.85 | $18.85 | 258,783 |
| 2020-12-18 | $15.78 | $17.80 | $15.37 | $15.78 | $15.78 | 1,000,348 |
| 2020-12-17 | $15.75 | $16.15 | $15.24 | $15.37 | $15.37 | 190,967 |
| 2020-12-16 | $15.73 | $16.00 | $15.40 | $15.42 | $15.42 | 96,361 |
| 2020-12-15 | $15.46 | $15.89 | $14.73 | $15.73 | $15.73 | 125,961 |
| 2020-12-14 | $15.50 | $15.75 | $14.00 | $15.56 | $15.56 | 194,271 |
| 2020-12-11 | $15.28 | $15.85 | $15.17 | $15.25 | $15.25 | 74,762 |
| 2020-12-10 | $16.00 | $16.40 | $15.13 | $15.99 | $15.99 | 103,375 |
| 2020-12-09 | $16.70 | $18.00 | $15.07 | $15.61 | $15.61 | 347,627 |
| 2020-12-08 | $19.91 | $20.95 | $15.75 | $15.88 | $15.88 | 524,927 |
| 2020-12-07 | $17.90 | $23.14 | $17.90 | $19.98 | $19.98 | 519,728 |
| 2020-12-04 | $15.78 | $17.45 | $15.52 | $17.45 | $17.45 | 273,035 |
| 2020-12-03 | $15.08 | $16.50 | $15.08 | $15.44 | $15.44 | 263,651 |
| 2020-12-02 | $15.64 | $15.95 | $13.66 | $15.08 | $15.08 | 432,095 |
| 2020-12-01 | $13.26 | $18.68 | $13.26 | $16.41 | $16.41 | 1,649,544 |
| 2020-11-30 | $10.27 | $13.89 | $10.00 | $13.01 | $13.01 | 1,677,443 |
| 2020-11-27 | $9.09 | $9.75 | $8.81 | $9.61 | $9.61 | 136,810 |
| 2020-11-25 | $8.73 | $9.15 | $8.66 | $9.00 | $9.00 | 42,723 |
| 2020-11-24 | $8.93 | $9.16 | $8.57 | $8.57 | $8.57 | 64,959 |
| 2020-11-23 | $8.33 | $8.90 | $8.12 | $8.85 | $8.85 | 80,039 |
| 2020-11-20 | $8.26 | $8.50 | $8.10 | $8.27 | $8.27 | 210,939 |
| 2020-11-19 | $8.07 | $8.34 | $8.07 | $8.19 | $8.19 | 146,699 |
| 2020-11-18 | $8.72 | $8.81 | $7.90 | $7.90 | $7.90 | 464,126 |
| 2020-11-17 | $8.73 | $8.80 | $8.41 | $8.73 | $8.73 | 88,079 |
| 2020-11-16 | $9.00 | $9.23 | $8.45 | $8.60 | $8.60 | 161,272 |
| 2020-11-13 | $9.00 | $9.02 | $8.58 | $8.75 | $8.75 | 40,937 |
| 2020-11-12 | $8.86 | $9.14 | $8.65 | $8.87 | $8.87 | 41,747 |
| 2020-11-11 | $9.15 | $9.42 | $8.75 | $8.84 | $8.84 | 48,278 |
| 2020-11-10 | $9.30 | $9.56 | $8.80 | $9.04 | $9.04 | 58,624 |
| 2020-11-09 | $9.64 | $9.95 | $9.11 | $9.29 | $9.29 | 174,377 |
| 2020-11-06 | $9.06 | $9.41 | $8.92 | $9.09 | $9.09 | 42,680 |
| 2020-11-05 | $9.32 | $9.88 | $8.80 | $9.06 | $9.06 | 87,361 |
| 2020-11-04 | $8.56 | $9.50 | $8.56 | $9.32 | $9.32 | 91,849 |
| 2020-11-03 | $8.98 | $9.01 | $8.45 | $8.45 | $8.45 | 207,508 |
| 2020-11-02 | $8.72 | $8.89 | $8.40 | $8.71 | $8.71 | 183,224 |
| 2020-10-30 | $8.76 | $9.05 | $8.41 | $8.62 | $8.62 | 113,648 |
| 2020-10-29 | $9.28 | $9.28 | $8.84 | $8.88 | $8.88 | 45,930 |
| 2020-10-28 | $9.11 | $9.32 | $8.80 | $9.02 | $9.02 | 72,939 |
| 2020-10-27 | $9.37 | $9.69 | $9.19 | $9.31 | $9.31 | 76,518 |
| 2020-10-26 | $9.50 | $9.65 | $9.30 | $9.40 | $9.40 | 58,346 |
| 2020-10-23 | $9.55 | $9.66 | $9.13 | $9.50 | $9.50 | 132,878 |
| 2020-10-22 | $9.71 | $9.97 | $9.41 | $9.43 | $9.43 | 219,804 |
| 2020-10-21 | $11.75 | $12.35 | $9.05 | $9.75 | $9.75 | 886,788 |
| 2020-10-20 | $12.20 | $12.44 | $10.60 | $11.61 | $11.61 | 441,608 |
| 2020-10-19 | $12.00 | $12.65 | $11.73 | $12.19 | $12.19 | 343,848 |
| 2020-10-16 | $12.00 | $12.50 | $11.79 | $12.10 | $12.10 | 393,035 |
| 2020-10-15 | $11.78 | $13.31 | $11.50 | $12.09 | $12.09 | 499,108 |
| 2020-10-14 | $14.10 | $14.40 | $11.99 | $12.12 | $12.12 | 2,270,506 |
Codiak Biosciences Inc (CDAK) News Headlines
Recent Codiak Biosciences Inc (CDAK) News
Similar Companies to Codiak Biosciences Inc (CDAK) 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 |