Generation Bio Company (GBIO) Exchange: NASDAQ
Data as of May 2, 2025
$0.44 ($0.00) -0.93%
Generation Bio Company - Daily Information
Click for more stock information on Generation Bio Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.45 |
| Previous Close | $0.44 |
| High | $0.45 |
| Low | $0.43 |
| Adjusted Open | $0.45 |
| Previous Adjusted Close | $0.44 |
| Adjusted High | $0.45 |
| Adjusted Low | $0.43 |
About Generation Bio Company (GBIO)
Generation Bio Company
Invest in Generation Bio Company (GBIO)
Historical Stock Data for Generation Bio Company (GBIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 219,252 |
| 2025-05-01 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 290,985 |
| 2025-04-30 | $0.41 | $0.44 | $0.40 | $0.43 | $0.43 | 350,472 |
| 2025-04-29 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 171,977 |
| 2025-04-28 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 216,147 |
| 2025-04-25 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 316,250 |
| 2025-04-24 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 408,532 |
| 2025-04-23 | $0.41 | $0.46 | $0.41 | $0.45 | $0.45 | 647,356 |
| 2025-04-22 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 426,657 |
| 2025-04-21 | $0.39 | $0.46 | $0.38 | $0.42 | $0.42 | 1,009,986 |
| 2025-04-17 | $0.34 | $0.40 | $0.34 | $0.39 | $0.39 | 402,701 |
| 2025-04-16 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 386,224 |
| 2025-04-15 | $0.37 | $0.40 | $0.35 | $0.37 | $0.37 | 512,291 |
| 2025-04-14 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 658,947 |
| 2025-04-11 | $0.35 | $0.39 | $0.34 | $0.39 | $0.39 | 324,845 |
| 2025-04-10 | $0.40 | $0.40 | $0.33 | $0.35 | $0.35 | 472,191 |
| 2025-04-09 | $0.32 | $0.39 | $0.32 | $0.37 | $0.37 | 945,940 |
| 2025-04-08 | $0.39 | $0.40 | $0.32 | $0.32 | $0.32 | 484,282 |
| 2025-04-07 | $0.37 | $0.40 | $0.35 | $0.38 | $0.38 | 522,069 |
| 2025-04-04 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 820,881 |
| 2025-04-03 | $0.37 | $0.41 | $0.36 | $0.40 | $0.40 | 733,020 |
| 2025-04-02 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 944,232 |
| 2025-04-01 | $0.43 | $0.43 | $0.36 | $0.37 | $0.37 | 793,231 |
| 2025-03-31 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 366,201 |
| 2025-03-28 | $0.45 | $0.46 | $0.41 | $0.43 | $0.43 | 558,833 |
| 2025-03-27 | $0.47 | $0.50 | $0.44 | $0.46 | $0.46 | 180,088 |
| 2025-03-26 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 339,681 |
| 2025-03-25 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 400,263 |
| 2025-03-24 | $0.50 | $0.55 | $0.49 | $0.50 | $0.50 | 479,796 |
| 2025-03-21 | $0.50 | $0.51 | $0.47 | $0.50 | $0.50 | 861,472 |
| 2025-03-20 | $0.54 | $0.58 | $0.52 | $0.52 | $0.52 | 100,561 |
| 2025-03-19 | $0.58 | $0.59 | $0.53 | $0.54 | $0.54 | 276,061 |
| 2025-03-18 | $0.54 | $0.59 | $0.52 | $0.56 | $0.56 | 327,175 |
| 2025-03-17 | $0.47 | $0.57 | $0.47 | $0.53 | $0.53 | 1,014,402 |
| 2025-03-14 | $0.51 | $0.52 | $0.48 | $0.48 | $0.48 | 944,770 |
| 2025-03-13 | $0.52 | $0.55 | $0.51 | $0.51 | $0.51 | 271,050 |
| 2025-03-12 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 335,750 |
| 2025-03-11 | $0.51 | $0.52 | $0.47 | $0.51 | $0.51 | 230,722 |
| 2025-03-10 | $0.52 | $0.53 | $0.48 | $0.50 | $0.50 | 290,236 |
| 2025-03-07 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 316,760 |
| 2025-03-06 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 829,755 |
| 2025-03-05 | $0.52 | $0.55 | $0.52 | $0.52 | $0.52 | 277,589 |
| 2025-03-04 | $0.52 | $0.57 | $0.51 | $0.53 | $0.53 | 396,156 |
| 2025-03-03 | $0.58 | $0.62 | $0.53 | $0.54 | $0.54 | 598,006 |
| 2025-02-28 | $0.54 | $0.60 | $0.53 | $0.58 | $0.58 | 389,728 |
| 2025-02-27 | $0.56 | $0.59 | $0.54 | $0.54 | $0.54 | 477,729 |
| 2025-02-26 | $0.59 | $0.62 | $0.56 | $0.56 | $0.56 | 512,719 |
| 2025-02-25 | $0.62 | $0.64 | $0.59 | $0.59 | $0.59 | 306,972 |
| 2025-02-24 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 189,250 |
| 2025-02-21 | $0.63 | $0.64 | $0.59 | $0.61 | $0.61 | 518,296 |
| 2025-02-20 | $0.69 | $0.72 | $0.61 | $0.62 | $0.62 | 588,374 |
| 2025-02-19 | $0.70 | $0.73 | $0.65 | $0.66 | $0.66 | 362,928 |
| 2025-02-18 | $0.69 | $0.75 | $0.66 | $0.69 | $0.69 | 228,090 |
| 2025-02-14 | $0.70 | $0.73 | $0.66 | $0.68 | $0.68 | 335,202 |
| 2025-02-13 | $0.61 | $0.70 | $0.61 | $0.68 | $0.68 | 441,221 |
| 2025-02-12 | $0.64 | $0.66 | $0.60 | $0.62 | $0.62 | 534,507 |
| 2025-02-11 | $0.68 | $0.68 | $0.62 | $0.63 | $0.63 | 709,796 |
| 2025-02-10 | $0.76 | $0.76 | $0.69 | $0.70 | $0.70 | 555,586 |
| 2025-02-07 | $0.82 | $0.82 | $0.75 | $0.76 | $0.76 | 237,903 |
| 2025-02-06 | $0.83 | $0.84 | $0.80 | $0.81 | $0.81 | 127,259 |
| 2025-02-05 | $0.78 | $0.84 | $0.78 | $0.83 | $0.83 | 522,294 |
| 2025-02-04 | $0.76 | $0.81 | $0.75 | $0.78 | $0.78 | 369,454 |
| 2025-02-03 | $0.76 | $0.81 | $0.72 | $0.76 | $0.76 | 485,427 |
| 2025-01-31 | $0.81 | $0.85 | $0.77 | $0.78 | $0.78 | 912,434 |
| 2025-01-30 | $0.86 | $0.87 | $0.80 | $0.81 | $0.81 | 612,231 |
| 2025-01-29 | $0.88 | $0.90 | $0.85 | $0.86 | $0.86 | 241,830 |
| 2025-01-28 | $0.89 | $0.90 | $0.85 | $0.89 | $0.89 | 265,681 |
| 2025-01-27 | $0.91 | $0.93 | $0.87 | $0.89 | $0.89 | 606,297 |
| 2025-01-24 | $0.97 | $1.00 | $0.93 | $0.94 | $0.94 | 418,238 |
| 2025-01-23 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 221,519 |
| 2025-01-22 | $0.99 | $1.02 | $0.94 | $0.96 | $0.96 | 383,506 |
| 2025-01-21 | $0.97 | $1.04 | $0.96 | $0.99 | $0.99 | 623,469 |
| 2025-01-17 | $0.96 | $1.02 | $0.94 | $0.95 | $0.95 | 937,682 |
| 2025-01-16 | $0.88 | $0.95 | $0.86 | $0.95 | $0.95 | 695,692 |
| 2025-01-15 | $0.99 | $1.00 | $0.88 | $0.89 | $0.89 | 1,592,633 |
| 2025-01-14 | $0.94 | $1.01 | $0.86 | $0.88 | $0.88 | 1,318,635 |
| 2025-01-13 | $0.93 | $1.01 | $0.91 | $0.92 | $0.92 | 357,176 |
| 2025-01-10 | $0.91 | $0.99 | $0.85 | $0.93 | $0.93 | 612,083 |
| 2025-01-08 | $1.06 | $1.06 | $0.90 | $0.91 | $0.91 | 875,282 |
| 2025-01-07 | $1.14 | $1.19 | $1.04 | $1.04 | $1.04 | 434,106 |
| 2025-01-06 | $1.18 | $1.24 | $1.14 | $1.14 | $1.14 | 1,187,106 |
| 2025-01-03 | $1.11 | $1.18 | $1.09 | $1.15 | $1.15 | 402,440 |
| 2025-01-02 | $1.06 | $1.20 | $1.02 | $1.11 | $1.11 | 763,724 |
| 2024-12-31 | $1.08 | $1.13 | $1.00 | $1.06 | $1.06 | 412,639 |
| 2024-12-30 | $1.07 | $1.09 | $1.00 | $1.06 | $1.06 | 217,723 |
| 2024-12-27 | $1.10 | $1.11 | $1.06 | $1.07 | $1.07 | 350,032 |
| 2024-12-26 | $1.06 | $1.12 | $1.04 | $1.11 | $1.11 | 264,422 |
| 2024-12-24 | $1.09 | $1.10 | $1.03 | $1.07 | $1.07 | 208,317 |
| 2024-12-23 | $1.21 | $1.25 | $1.08 | $1.10 | $1.10 | 345,933 |
| 2024-12-20 | $1.06 | $1.21 | $1.06 | $1.19 | $1.19 | 884,879 |
| 2024-12-19 | $1.05 | $1.11 | $1.00 | $1.08 | $1.08 | 219,394 |
| 2024-12-18 | $1.09 | $1.11 | $0.75 | $1.02 | $1.02 | 2,917,578 |
| 2024-12-17 | $1.13 | $1.18 | $1.05 | $1.09 | $1.09 | 347,654 |
| 2024-12-16 | $1.15 | $1.22 | $1.12 | $1.16 | $1.16 | 133,348 |
| 2024-12-13 | $1.22 | $1.30 | $1.11 | $1.16 | $1.16 | 469,838 |
| 2024-12-12 | $1.28 | $1.29 | $1.19 | $1.19 | $1.19 | 361,255 |
| 2024-12-11 | $1.28 | $1.29 | $1.24 | $1.27 | $1.27 | 155,740 |
| 2024-12-10 | $1.30 | $1.31 | $1.20 | $1.28 | $1.28 | 324,344 |
| 2024-12-09 | $1.30 | $1.38 | $1.25 | $1.27 | $1.27 | 277,575 |
| 2024-12-06 | $1.30 | $1.34 | $1.24 | $1.30 | $1.30 | 344,494 |
| 2024-12-05 | $1.33 | $1.34 | $1.26 | $1.28 | $1.28 | 340,316 |
| 2024-12-04 | $1.37 | $1.42 | $1.31 | $1.36 | $1.36 | 237,635 |
| 2024-12-03 | $1.41 | $1.46 | $1.35 | $1.37 | $1.37 | 403,896 |
| 2024-12-02 | $1.53 | $1.53 | $1.39 | $1.42 | $1.42 | 205,496 |
| 2024-11-29 | $1.47 | $1.54 | $1.44 | $1.52 | $1.52 | 75,677 |
| 2024-11-27 | $1.46 | $1.54 | $1.42 | $1.43 | $1.43 | 98,322 |
| 2024-11-26 | $1.40 | $1.48 | $1.37 | $1.44 | $1.44 | 77,250 |
| 2024-11-25 | $1.42 | $1.56 | $1.40 | $1.40 | $1.40 | 142,174 |
| 2024-11-22 | $1.32 | $1.48 | $1.29 | $1.37 | $1.37 | 328,434 |
| 2024-11-21 | $1.38 | $1.38 | $1.24 | $1.32 | $1.32 | 187,136 |
| 2024-11-20 | $1.37 | $1.46 | $1.29 | $1.35 | $1.35 | 186,713 |
| 2024-11-19 | $1.41 | $1.47 | $1.37 | $1.39 | $1.39 | 104,838 |
| 2024-11-18 | $1.61 | $1.68 | $1.41 | $1.43 | $1.43 | 137,437 |
| 2024-11-15 | $1.71 | $1.80 | $1.54 | $1.54 | $1.54 | 221,758 |
| 2024-11-14 | $1.86 | $1.86 | $1.66 | $1.68 | $1.68 | 196,059 |
| 2024-11-13 | $2.11 | $2.11 | $1.80 | $1.83 | $1.83 | 249,174 |
| 2024-11-12 | $2.18 | $2.21 | $2.02 | $2.05 | $2.05 | 237,764 |
| 2024-11-11 | $2.36 | $2.38 | $2.16 | $2.18 | $2.18 | 211,891 |
| 2024-11-08 | $2.39 | $2.52 | $2.23 | $2.26 | $2.26 | 185,843 |
| 2024-11-07 | $2.54 | $2.57 | $2.38 | $2.38 | $2.38 | 225,152 |
| 2024-11-06 | $2.40 | $2.51 | $2.31 | $2.40 | $2.40 | 410,112 |
| 2024-11-05 | $2.14 | $2.31 | $2.14 | $2.19 | $2.19 | 166,501 |
| 2024-11-04 | $2.17 | $2.32 | $2.15 | $2.16 | $2.16 | 130,359 |
| 2024-11-01 | $2.22 | $2.33 | $2.18 | $2.21 | $2.21 | 78,256 |
| 2024-10-31 | $2.36 | $2.36 | $2.18 | $2.18 | $2.18 | 90,181 |
| 2024-10-30 | $2.36 | $2.45 | $2.35 | $2.35 | $2.35 | 82,238 |
| 2024-10-29 | $2.30 | $2.41 | $2.24 | $2.39 | $2.39 | 97,275 |
| 2024-10-28 | $2.19 | $2.35 | $2.14 | $2.34 | $2.34 | 70,154 |
| 2024-10-25 | $2.20 | $2.28 | $2.08 | $2.14 | $2.14 | 79,189 |
| 2024-10-24 | $2.24 | $2.29 | $2.17 | $2.17 | $2.17 | 71,071 |
| 2024-10-23 | $2.26 | $2.32 | $2.20 | $2.22 | $2.22 | 85,553 |
| 2024-10-22 | $2.26 | $2.34 | $2.24 | $2.33 | $2.33 | 50,633 |
| 2024-10-21 | $2.30 | $2.32 | $2.22 | $2.24 | $2.24 | 86,943 |
| 2024-10-18 | $2.29 | $2.34 | $2.25 | $2.26 | $2.26 | 109,975 |
| 2024-10-17 | $2.35 | $2.42 | $2.29 | $2.31 | $2.31 | 73,937 |
| 2024-10-16 | $2.41 | $2.54 | $2.41 | $2.46 | $2.46 | 112,780 |
| 2024-10-15 | $2.43 | $2.51 | $2.28 | $2.42 | $2.42 | 55,304 |
| 2024-10-14 | $2.36 | $2.48 | $2.33 | $2.45 | $2.45 | 62,935 |
| 2024-10-11 | $2.26 | $2.41 | $2.26 | $2.39 | $2.39 | 99,487 |
| 2024-10-10 | $2.33 | $2.39 | $2.24 | $2.25 | $2.25 | 110,108 |
| 2024-10-09 | $2.31 | $2.45 | $2.31 | $2.40 | $2.40 | 50,091 |
| 2024-10-08 | $2.33 | $2.46 | $2.30 | $2.32 | $2.32 | 59,270 |
| 2024-10-07 | $2.48 | $2.50 | $2.26 | $2.31 | $2.31 | 80,416 |
| 2024-10-04 | $2.39 | $2.51 | $2.37 | $2.48 | $2.48 | 86,948 |
| 2024-10-03 | $2.44 | $2.62 | $2.35 | $2.38 | $2.38 | 175,439 |
| 2024-10-02 | $2.32 | $2.74 | $2.31 | $2.51 | $2.51 | 303,304 |
| 2024-10-01 | $2.47 | $2.49 | $2.30 | $2.36 | $2.36 | 101,182 |
| 2024-09-30 | $2.39 | $2.54 | $2.32 | $2.47 | $2.47 | 123,174 |
| 2024-09-27 | $2.39 | $2.54 | $2.30 | $2.43 | $2.43 | 152,065 |
| 2024-09-26 | $2.55 | $2.65 | $2.30 | $2.32 | $2.32 | 89,897 |
| 2024-09-25 | $2.66 | $2.66 | $2.51 | $2.54 | $2.54 | 47,803 |
| 2024-09-24 | $2.86 | $2.91 | $2.61 | $2.63 | $2.63 | 79,364 |
| 2024-09-23 | $2.84 | $2.90 | $2.73 | $2.84 | $2.84 | 108,245 |
| 2024-09-20 | $2.74 | $2.88 | $2.35 | $2.78 | $2.78 | 348,302 |
| 2024-09-19 | $2.72 | $2.87 | $2.67 | $2.86 | $2.86 | 71,038 |
| 2024-09-18 | $2.64 | $2.75 | $2.56 | $2.59 | $2.59 | 65,229 |
| 2024-09-17 | $2.50 | $2.70 | $2.44 | $2.64 | $2.64 | 265,860 |
| 2024-09-16 | $2.60 | $2.62 | $2.44 | $2.49 | $2.49 | 64,590 |
| 2024-09-13 | $2.59 | $2.63 | $2.41 | $2.60 | $2.60 | 69,707 |
| 2024-09-12 | $2.48 | $2.59 | $2.46 | $2.53 | $2.53 | 40,385 |
| 2024-09-11 | $2.47 | $2.47 | $2.35 | $2.44 | $2.44 | 39,978 |
| 2024-09-10 | $2.18 | $2.49 | $2.16 | $2.49 | $2.49 | 95,719 |
| 2024-09-09 | $2.19 | $2.30 | $2.13 | $2.17 | $2.17 | 58,106 |
| 2024-09-06 | $2.32 | $2.33 | $2.16 | $2.18 | $2.18 | 78,629 |
| 2024-09-05 | $2.36 | $2.49 | $2.28 | $2.32 | $2.32 | 41,321 |
| 2024-09-04 | $2.42 | $2.47 | $2.26 | $2.33 | $2.33 | 49,640 |
| 2024-09-03 | $2.62 | $2.62 | $2.34 | $2.44 | $2.44 | 80,294 |
| 2024-08-30 | $2.70 | $2.73 | $2.49 | $2.64 | $2.64 | 55,240 |
| 2024-08-29 | $2.60 | $2.94 | $2.53 | $2.68 | $2.68 | 91,833 |
| 2024-08-28 | $2.60 | $2.71 | $2.53 | $2.55 | $2.55 | 55,084 |
| 2024-08-27 | $2.75 | $2.76 | $2.59 | $2.64 | $2.64 | 54,036 |
| 2024-08-26 | $2.65 | $2.85 | $2.53 | $2.77 | $2.77 | 76,657 |
| 2024-08-23 | $2.50 | $2.73 | $2.45 | $2.65 | $2.65 | 137,841 |
| 2024-08-22 | $2.47 | $2.58 | $2.47 | $2.52 | $2.52 | 57,487 |
| 2024-08-21 | $2.61 | $2.73 | $2.50 | $2.59 | $2.59 | 67,890 |
| 2024-08-20 | $2.64 | $2.69 | $2.53 | $2.56 | $2.56 | 41,310 |
| 2024-08-19 | $2.55 | $2.75 | $2.53 | $2.67 | $2.67 | 56,037 |
| 2024-08-16 | $2.63 | $2.63 | $2.42 | $2.50 | $2.50 | 43,781 |
| 2024-08-15 | $2.46 | $2.73 | $2.41 | $2.64 | $2.64 | 72,809 |
| 2024-08-14 | $2.55 | $2.55 | $2.31 | $2.33 | $2.33 | 61,035 |
| 2024-08-13 | $2.37 | $2.54 | $2.35 | $2.53 | $2.53 | 38,846 |
| 2024-08-12 | $2.39 | $2.46 | $2.28 | $2.35 | $2.35 | 68,550 |
| 2024-08-09 | $2.42 | $2.44 | $2.24 | $2.35 | $2.35 | 101,615 |
| 2024-08-08 | $2.35 | $2.66 | $2.33 | $2.40 | $2.40 | 60,074 |
| 2024-08-07 | $2.48 | $2.50 | $2.21 | $2.22 | $2.22 | 73,580 |
| 2024-08-06 | $2.40 | $2.56 | $2.26 | $2.45 | $2.45 | 82,993 |
| 2024-08-05 | $2.70 | $2.76 | $2.24 | $2.28 | $2.28 | 246,685 |
| 2024-08-02 | $2.91 | $3.15 | $2.91 | $2.97 | $2.97 | 98,462 |
| 2024-08-01 | $3.31 | $3.43 | $2.99 | $3.16 | $3.16 | 253,800 |
| 2024-07-31 | $3.27 | $3.43 | $3.18 | $3.34 | $3.34 | 101,712 |
| 2024-07-30 | $3.13 | $3.25 | $3.08 | $3.24 | $3.24 | 56,018 |
| 2024-07-29 | $3.49 | $3.58 | $3.07 | $3.11 | $3.11 | 76,006 |
| 2024-07-26 | $3.54 | $3.65 | $3.32 | $3.51 | $3.51 | 70,732 |
| 2024-07-25 | $3.11 | $3.53 | $3.11 | $3.42 | $3.42 | 111,399 |
| 2024-07-24 | $3.11 | $3.21 | $3.04 | $3.07 | $3.07 | 127,897 |
| 2024-07-23 | $2.93 | $3.27 | $2.91 | $3.15 | $3.15 | 121,022 |
| 2024-07-22 | $2.87 | $3.01 | $2.75 | $2.93 | $2.93 | 62,388 |
| 2024-07-19 | $2.84 | $3.02 | $2.83 | $2.88 | $2.88 | 60,860 |
| 2024-07-18 | $3.02 | $3.20 | $2.78 | $2.82 | $2.82 | 95,515 |
| 2024-07-17 | $3.11 | $3.33 | $2.89 | $3.04 | $3.04 | 113,969 |
| 2024-07-16 | $2.90 | $3.24 | $2.88 | $3.19 | $3.19 | 133,454 |
| 2024-07-15 | $2.76 | $2.97 | $2.70 | $2.93 | $2.93 | 106,020 |
| 2024-07-12 | $2.88 | $2.98 | $2.58 | $2.73 | $2.73 | 133,421 |
| 2024-07-11 | $2.45 | $2.86 | $2.33 | $2.80 | $2.80 | 119,624 |
| 2024-07-10 | $2.40 | $2.44 | $2.31 | $2.33 | $2.33 | 53,339 |
| 2024-07-09 | $2.35 | $2.43 | $2.35 | $2.38 | $2.38 | 64,131 |
| 2024-07-08 | $2.17 | $2.41 | $2.16 | $2.35 | $2.35 | 157,298 |
| 2024-07-05 | $2.44 | $2.50 | $2.08 | $2.16 | $2.16 | 180,705 |
| 2024-07-03 | $2.35 | $2.49 | $2.34 | $2.44 | $2.44 | 184,791 |
| 2024-07-02 | $2.55 | $2.61 | $2.32 | $2.34 | $2.34 | 106,744 |
| 2024-07-01 | $2.74 | $2.74 | $2.56 | $2.57 | $2.57 | 121,560 |
| 2024-06-28 | $2.88 | $2.88 | $2.74 | $2.82 | $2.82 | 812,466 |
| 2024-06-27 | $2.83 | $2.90 | $2.70 | $2.85 | $2.85 | 89,914 |
| 2024-06-26 | $2.78 | $2.83 | $2.71 | $2.80 | $2.80 | 127,726 |
| 2024-06-25 | $2.79 | $2.87 | $2.73 | $2.83 | $2.83 | 69,445 |
| 2024-06-24 | $2.74 | $2.87 | $2.68 | $2.79 | $2.79 | 141,715 |
| 2024-06-21 | $2.63 | $2.77 | $2.63 | $2.75 | $2.75 | 222,443 |
| 2024-06-20 | $2.65 | $2.79 | $2.52 | $2.64 | $2.64 | 231,997 |
| 2024-06-18 | $2.96 | $2.97 | $2.68 | $2.70 | $2.70 | 159,768 |
| 2024-06-17 | $2.74 | $2.97 | $2.63 | $2.92 | $2.92 | 157,420 |
| 2024-06-14 | $3.35 | $3.42 | $2.72 | $2.74 | $2.74 | 170,094 |
| 2024-06-13 | $3.29 | $3.50 | $3.29 | $3.42 | $3.42 | 114,285 |
| 2024-06-12 | $3.26 | $3.41 | $3.15 | $3.30 | $3.30 | 118,484 |
| 2024-06-11 | $2.97 | $3.21 | $2.91 | $3.12 | $3.12 | 83,803 |
| 2024-06-10 | $3.18 | $3.21 | $2.92 | $2.99 | $2.99 | 130,476 |
| 2024-06-07 | $3.26 | $3.35 | $3.21 | $3.26 | $3.26 | 126,675 |
| 2024-06-06 | $3.28 | $3.46 | $3.28 | $3.32 | $3.32 | 120,397 |
| 2024-06-05 | $3.16 | $3.31 | $3.16 | $3.29 | $3.29 | 94,230 |
| 2024-06-04 | $3.05 | $3.19 | $3.03 | $3.12 | $3.12 | 80,527 |
| 2024-06-03 | $3.25 | $3.27 | $2.95 | $3.06 | $3.06 | 85,944 |
| 2024-05-31 | $3.30 | $3.43 | $3.15 | $3.18 | $3.18 | 83,954 |
| 2024-05-30 | $3.11 | $3.32 | $3.06 | $3.25 | $3.25 | 172,612 |
| 2024-05-29 | $3.00 | $3.13 | $2.91 | $3.05 | $3.05 | 111,829 |
| 2024-05-28 | $3.14 | $3.18 | $2.92 | $3.07 | $3.07 | 161,623 |
| 2024-05-24 | $3.16 | $3.27 | $3.03 | $3.07 | $3.07 | 78,714 |
| 2024-05-23 | $3.40 | $3.44 | $3.10 | $3.13 | $3.13 | 139,085 |
| 2024-05-22 | $3.33 | $3.39 | $3.19 | $3.37 | $3.37 | 136,714 |
| 2024-05-21 | $3.53 | $3.64 | $3.31 | $3.39 | $3.39 | 115,273 |
| 2024-05-20 | $3.72 | $3.82 | $3.47 | $3.53 | $3.53 | 113,092 |
| 2024-05-17 | $3.80 | $3.92 | $3.59 | $3.66 | $3.66 | 91,125 |
| 2024-05-16 | $3.70 | $3.98 | $3.66 | $3.77 | $3.77 | 119,173 |
| 2024-05-15 | $3.70 | $4.34 | $3.66 | $3.79 | $3.79 | 287,667 |
| 2024-05-14 | $3.77 | $3.77 | $3.27 | $3.54 | $3.54 | 380,655 |
| 2024-05-13 | $3.07 | $3.11 | $2.83 | $2.84 | $2.84 | 260,686 |
| 2024-05-10 | $3.29 | $3.29 | $2.99 | $2.99 | $2.99 | 117,915 |
| 2024-05-09 | $3.14 | $3.30 | $3.09 | $3.26 | $3.26 | 109,864 |
| 2024-05-08 | $3.15 | $3.33 | $3.03 | $3.10 | $3.10 | 58,899 |
| 2024-05-07 | $3.35 | $3.54 | $3.17 | $3.18 | $3.18 | 146,056 |
| 2024-05-06 | $3.18 | $3.36 | $2.95 | $3.35 | $3.35 | 247,769 |
| 2024-05-03 | $3.28 | $3.36 | $3.17 | $3.17 | $3.17 | 63,938 |
| 2024-05-02 | $2.99 | $3.13 | $2.92 | $3.11 | $3.11 | 410,903 |
| 2024-05-01 | $2.84 | $3.03 | $2.84 | $2.91 | $2.91 | 185,624 |
| 2024-04-30 | $2.83 | $3.14 | $2.83 | $2.83 | $2.83 | 126,080 |
| 2024-04-29 | $2.90 | $3.05 | $2.85 | $2.85 | $2.85 | 808,985 |
| 2024-04-26 | $3.06 | $3.11 | $2.85 | $2.90 | $2.90 | 92,075 |
| 2024-04-25 | $2.91 | $3.09 | $2.81 | $3.01 | $3.01 | 156,786 |
| 2024-04-24 | $3.22 | $3.22 | $2.98 | $2.99 | $2.99 | 114,491 |
| 2024-04-23 | $2.86 | $3.40 | $2.83 | $3.26 | $3.26 | 213,942 |
| 2024-04-22 | $2.78 | $2.94 | $2.75 | $2.81 | $2.81 | 154,957 |
| 2024-04-19 | $2.75 | $2.84 | $2.70 | $2.80 | $2.80 | 251,988 |
| 2024-04-18 | $2.97 | $3.08 | $2.75 | $2.78 | $2.78 | 199,241 |
| 2024-04-17 | $3.12 | $3.15 | $2.85 | $2.98 | $2.98 | 221,193 |
| 2024-04-16 | $3.62 | $3.66 | $3.12 | $3.13 | $3.13 | 168,365 |
| 2024-04-15 | $3.67 | $3.72 | $3.42 | $3.70 | $3.70 | 262,142 |
| 2024-04-12 | $3.96 | $4.09 | $3.60 | $3.70 | $3.70 | 145,883 |
| 2024-04-11 | $3.71 | $4.04 | $3.70 | $4.00 | $4.00 | 154,382 |
| 2024-04-10 | $3.98 | $4.00 | $3.64 | $3.71 | $3.71 | 145,809 |
| 2024-04-09 | $4.39 | $4.52 | $3.94 | $3.98 | $3.98 | 157,354 |
| 2024-04-08 | $4.05 | $4.42 | $3.99 | $4.35 | $4.35 | 265,389 |
| 2024-04-05 | $4.00 | $4.13 | $3.88 | $3.96 | $3.96 | 287,813 |
| 2024-04-04 | $4.22 | $4.25 | $3.95 | $4.03 | $4.03 | 360,950 |
| 2024-04-03 | $4.03 | $4.25 | $3.99 | $4.12 | $4.12 | 316,852 |
| 2024-04-02 | $4.17 | $4.23 | $3.91 | $4.11 | $4.11 | 261,051 |
| 2024-04-01 | $4.15 | $4.65 | $4.00 | $4.29 | $4.29 | 468,101 |
| 2024-03-28 | $3.72 | $4.29 | $3.72 | $4.07 | $4.07 | 442,530 |
| 2024-03-27 | $3.26 | $3.73 | $3.23 | $3.70 | $3.70 | 335,417 |
| 2024-03-26 | $3.29 | $3.33 | $3.14 | $3.17 | $3.17 | 168,044 |
| 2024-03-25 | $3.33 | $3.40 | $3.15 | $3.21 | $3.21 | 135,965 |
| 2024-03-22 | $3.33 | $3.48 | $3.27 | $3.33 | $3.33 | 200,004 |
| 2024-03-21 | $3.24 | $3.41 | $3.18 | $3.34 | $3.34 | 232,250 |
| 2024-03-20 | $2.98 | $3.24 | $2.97 | $3.22 | $3.22 | 168,505 |
| 2024-03-19 | $2.96 | $3.00 | $2.81 | $2.97 | $2.97 | 126,082 |
| 2024-03-18 | $3.11 | $3.11 | $2.95 | $2.96 | $2.96 | 139,573 |
| 2024-03-15 | $2.93 | $3.12 | $2.86 | $3.09 | $3.09 | 480,629 |
| 2024-03-14 | $3.00 | $3.00 | $2.84 | $2.97 | $2.97 | 139,499 |
| 2024-03-13 | $3.10 | $3.18 | $2.90 | $3.00 | $3.00 | 296,539 |
| 2024-03-12 | $3.21 | $3.32 | $3.05 | $3.10 | $3.10 | 415,798 |
| 2024-03-11 | $3.51 | $3.71 | $3.15 | $3.20 | $3.20 | 364,136 |
| 2024-03-08 | $3.01 | $3.68 | $3.01 | $3.51 | $3.51 | 516,962 |
| 2024-03-07 | $2.70 | $3.01 | $2.63 | $2.95 | $2.95 | 216,525 |
| 2024-03-06 | $2.92 | $2.92 | $2.68 | $2.77 | $2.77 | 183,482 |
| 2024-03-05 | $2.71 | $2.92 | $2.70 | $2.86 | $2.86 | 255,737 |
| 2024-03-04 | $2.68 | $2.83 | $2.68 | $2.76 | $2.76 | 340,031 |
| 2024-03-01 | $2.53 | $2.68 | $2.44 | $2.62 | $2.62 | 336,832 |
| 2024-02-29 | $2.60 | $2.71 | $2.48 | $2.51 | $2.51 | 285,949 |
| 2024-02-28 | $2.32 | $2.59 | $2.32 | $2.57 | $2.57 | 234,979 |
| 2024-02-27 | $2.25 | $2.43 | $2.23 | $2.36 | $2.36 | 266,711 |
| 2024-02-26 | $2.15 | $2.28 | $2.03 | $2.21 | $2.21 | 223,480 |
| 2024-02-23 | $2.09 | $2.14 | $2.07 | $2.11 | $2.11 | 208,201 |
| 2024-02-22 | $2.11 | $2.14 | $2.00 | $2.10 | $2.10 | 179,830 |
| 2024-02-21 | $2.00 | $2.09 | $1.94 | $2.03 | $2.03 | 210,021 |
| 2024-02-20 | $2.07 | $2.09 | $1.95 | $1.97 | $1.97 | 276,312 |
| 2024-02-16 | $2.06 | $2.15 | $2.06 | $2.14 | $2.14 | 198,291 |
| 2024-02-15 | $2.00 | $2.13 | $1.99 | $2.07 | $2.07 | 194,174 |
| 2024-02-14 | $1.97 | $1.98 | $1.90 | $1.96 | $1.96 | 173,944 |
| 2024-02-13 | $2.01 | $2.01 | $1.86 | $1.92 | $1.92 | 330,257 |
| 2024-02-12 | $1.98 | $2.16 | $1.98 | $2.07 | $2.07 | 235,176 |
| 2024-02-09 | $1.96 | $2.08 | $1.95 | $2.01 | $2.01 | 176,491 |
| 2024-02-08 | $1.89 | $1.96 | $1.88 | $1.92 | $1.92 | 329,503 |
| 2024-02-07 | $1.92 | $1.97 | $1.85 | $1.87 | $1.87 | 165,139 |
| 2024-02-06 | $1.85 | $2.00 | $1.82 | $1.95 | $1.95 | 154,756 |
| 2024-02-05 | $1.87 | $1.87 | $1.81 | $1.85 | $1.85 | 162,857 |
| 2024-02-02 | $1.90 | $1.92 | $1.83 | $1.84 | $1.84 | 123,863 |
| 2024-02-01 | $1.89 | $2.03 | $1.83 | $1.94 | $1.94 | 217,966 |
| 2024-01-31 | $1.90 | $2.06 | $1.86 | $1.88 | $1.88 | 204,066 |
| 2024-01-30 | $1.90 | $1.93 | $1.82 | $1.90 | $1.90 | 343,708 |
| 2024-01-29 | $1.78 | $1.96 | $1.75 | $1.90 | $1.90 | 224,363 |
| 2024-01-26 | $1.82 | $1.86 | $1.75 | $1.78 | $1.78 | 100,030 |
| 2024-01-25 | $1.84 | $1.84 | $1.73 | $1.80 | $1.80 | 145,172 |
| 2024-01-24 | $1.89 | $1.92 | $1.77 | $1.80 | $1.80 | 288,216 |
| 2024-01-23 | $1.83 | $1.90 | $1.77 | $1.86 | $1.86 | 298,399 |
| 2024-01-22 | $1.73 | $1.84 | $1.71 | $1.78 | $1.78 | 206,796 |
| 2024-01-19 | $1.78 | $1.78 | $1.67 | $1.73 | $1.73 | 143,229 |
| 2024-01-18 | $1.81 | $1.82 | $1.66 | $1.76 | $1.76 | 275,016 |
| 2024-01-17 | $1.80 | $1.80 | $1.71 | $1.79 | $1.79 | 267,005 |
| 2024-01-16 | $1.81 | $1.92 | $1.78 | $1.80 | $1.80 | 524,528 |
| 2024-01-12 | $2.08 | $2.14 | $1.89 | $1.91 | $1.91 | 283,489 |
| 2024-01-11 | $2.23 | $2.24 | $2.01 | $2.04 | $2.04 | 426,122 |
| 2024-01-10 | $1.96 | $2.25 | $1.92 | $2.22 | $2.22 | 529,281 |
| 2024-01-09 | $1.93 | $2.00 | $1.87 | $1.96 | $1.96 | 509,744 |
| 2024-01-08 | $1.93 | $2.03 | $1.84 | $1.96 | $1.96 | 199,434 |
| 2024-01-05 | $1.88 | $2.02 | $1.79 | $1.94 | $1.94 | 420,799 |
| 2024-01-04 | $1.86 | $2.03 | $1.85 | $1.90 | $1.90 | 478,876 |
| 2024-01-03 | $1.86 | $1.99 | $1.79 | $1.87 | $1.87 | 451,859 |
| 2024-01-02 | $1.62 | $1.95 | $1.62 | $1.86 | $1.86 | 885,423 |
| 2023-12-29 | $1.80 | $1.83 | $1.64 | $1.65 | $1.65 | 1,084,090 |
| 2023-12-28 | $1.85 | $1.89 | $1.78 | $1.82 | $1.82 | 485,256 |
| 2023-12-27 | $1.86 | $1.89 | $1.76 | $1.83 | $1.83 | 453,546 |
| 2023-12-26 | $1.93 | $1.97 | $1.83 | $1.85 | $1.85 | 756,677 |
| 2023-12-22 | $1.83 | $2.11 | $1.78 | $1.91 | $1.91 | 1,707,575 |
| 2023-12-21 | $1.75 | $1.86 | $1.74 | $1.84 | $1.84 | 409,876 |
| 2023-12-20 | $1.90 | $1.97 | $1.68 | $1.70 | $1.70 | 568,185 |
| 2023-12-19 | $1.92 | $1.95 | $1.83 | $1.89 | $1.89 | 261,598 |
| 2023-12-18 | $1.99 | $2.02 | $1.89 | $1.91 | $1.91 | 458,766 |
| 2023-12-15 | $2.05 | $2.12 | $1.99 | $2.00 | $2.00 | 791,271 |
| 2023-12-14 | $2.10 | $2.19 | $1.96 | $2.03 | $2.03 | 428,385 |
| 2023-12-13 | $1.80 | $2.03 | $1.75 | $2.03 | $2.03 | 477,960 |
| 2023-12-12 | $1.88 | $1.95 | $1.78 | $1.80 | $1.80 | 1,206,300 |
| 2023-12-11 | $1.69 | $1.82 | $1.58 | $1.78 | $1.78 | 1,261,490 |
| 2023-12-08 | $1.77 | $1.93 | $1.60 | $1.71 | $1.71 | 688,980 |
| 2023-12-07 | $1.67 | $1.78 | $1.59 | $1.77 | $1.77 | 669,893 |
| 2023-12-06 | $1.43 | $1.67 | $1.41 | $1.66 | $1.66 | 1,119,394 |
| 2023-12-05 | $1.46 | $1.49 | $1.28 | $1.33 | $1.33 | 606,596 |
| 2023-12-04 | $1.34 | $1.58 | $1.34 | $1.51 | $1.51 | 1,045,225 |
| 2023-12-01 | $1.13 | $1.56 | $1.13 | $1.39 | $1.39 | 3,122,100 |
| 2023-11-30 | $1.22 | $1.22 | $1.13 | $1.13 | $1.13 | 283,476 |
| 2023-11-29 | $1.12 | $1.19 | $1.12 | $1.16 | $1.16 | 435,559 |
| 2023-11-28 | $1.17 | $1.18 | $1.10 | $1.12 | $1.12 | 309,498 |
| 2023-11-27 | $1.23 | $1.23 | $1.13 | $1.16 | $1.16 | 354,085 |
| 2023-11-24 | $1.20 | $1.24 | $1.19 | $1.21 | $1.21 | 284,882 |
| 2023-11-22 | $1.16 | $1.18 | $1.11 | $1.15 | $1.15 | 616,734 |
| 2023-11-21 | $1.26 | $1.26 | $1.15 | $1.15 | $1.15 | 431,718 |
| 2023-11-20 | $1.19 | $1.31 | $1.17 | $1.26 | $1.26 | 584,913 |
| 2023-11-17 | $1.13 | $1.15 | $1.10 | $1.14 | $1.14 | 324,409 |
| 2023-11-16 | $1.18 | $1.21 | $1.06 | $1.12 | $1.12 | 608,178 |
| 2023-11-15 | $1.24 | $1.34 | $1.18 | $1.18 | $1.18 | 510,710 |
| 2023-11-14 | $1.24 | $1.28 | $1.22 | $1.26 | $1.26 | 1,711,797 |
| 2023-11-13 | $1.11 | $1.23 | $1.10 | $1.17 | $1.17 | 415,033 |
| 2023-11-10 | $1.14 | $1.18 | $1.05 | $1.15 | $1.15 | 2,238,472 |
| 2023-11-09 | $1.15 | $1.18 | $1.02 | $1.04 | $1.04 | 748,114 |
| 2023-11-08 | $1.25 | $1.28 | $1.10 | $1.17 | $1.17 | 1,134,600 |
| 2023-11-07 | $1.22 | $1.27 | $1.14 | $1.22 | $1.22 | 777,784 |
| 2023-11-06 | $1.32 | $1.37 | $1.14 | $1.16 | $1.16 | 561,701 |
| 2023-11-03 | $1.03 | $1.42 | $0.99 | $1.32 | $1.32 | 2,580,216 |
| 2023-11-02 | $0.96 | $1.07 | $0.96 | $1.00 | $1.00 | 791,943 |
| 2023-11-01 | $0.94 | $0.98 | $0.91 | $0.98 | $0.98 | 514,544 |
| 2023-10-31 | $0.93 | $0.96 | $0.92 | $0.94 | $0.94 | 1,766,513 |
| 2023-10-30 | $0.89 | $0.98 | $0.89 | $0.96 | $0.96 | 493,650 |
| 2023-10-27 | $0.95 | $0.96 | $0.89 | $0.91 | $0.91 | 464,620 |
| 2023-10-26 | $0.95 | $0.97 | $0.89 | $0.96 | $0.96 | 1,149,533 |
| 2023-10-25 | $0.97 | $0.97 | $0.86 | $0.94 | $0.94 | 1,841,662 |
| 2023-10-24 | $0.93 | $1.00 | $0.93 | $0.94 | $0.94 | 1,693,367 |
| 2023-10-23 | $1.10 | $1.17 | $0.92 | $0.92 | $0.92 | 1,800,256 |
| 2023-10-20 | $1.36 | $1.37 | $1.09 | $1.12 | $1.12 | 3,387,336 |
| 2023-10-19 | $2.35 | $2.37 | $1.17 | $1.20 | $1.20 | 1,558,840 |
| 2023-10-18 | $3.16 | $3.16 | $2.31 | $2.41 | $2.41 | 3,080,929 |
| 2023-10-17 | $3.19 | $3.33 | $3.08 | $3.11 | $3.11 | 122,626 |
| 2023-10-16 | $3.10 | $3.41 | $3.06 | $3.25 | $3.25 | 365,141 |
| 2023-10-13 | $3.26 | $3.46 | $3.20 | $3.24 | $3.24 | 168,848 |
| 2023-10-12 | $3.31 | $3.34 | $3.18 | $3.27 | $3.27 | 188,067 |
| 2023-10-11 | $3.35 | $3.48 | $3.22 | $3.25 | $3.25 | 123,873 |
| 2023-10-10 | $3.28 | $3.59 | $3.19 | $3.35 | $3.35 | 210,197 |
| 2023-10-09 | $3.16 | $3.41 | $3.05 | $3.27 | $3.27 | 186,514 |
| 2023-10-06 | $3.35 | $3.36 | $3.15 | $3.21 | $3.21 | 141,257 |
| 2023-10-05 | $3.16 | $3.46 | $3.15 | $3.33 | $3.33 | 174,947 |
| 2023-10-04 | $3.21 | $3.28 | $3.10 | $3.19 | $3.19 | 74,187 |
| 2023-10-03 | $3.25 | $3.32 | $3.16 | $3.22 | $3.22 | 88,842 |
| 2023-10-02 | $3.68 | $3.91 | $3.15 | $3.21 | $3.21 | 184,333 |
| 2023-09-29 | $4.07 | $4.07 | $3.73 | $3.79 | $3.79 | 87,491 |
| 2023-09-28 | $3.78 | $3.92 | $3.65 | $3.77 | $3.77 | 91,620 |
| 2023-09-27 | $3.79 | $3.94 | $3.63 | $3.77 | $3.77 | 121,024 |
| 2023-09-26 | $3.58 | $3.88 | $3.55 | $3.68 | $3.68 | 146,046 |
| 2023-09-25 | $3.84 | $3.84 | $3.51 | $3.65 | $3.65 | 129,025 |
| 2023-09-22 | $3.95 | $3.95 | $3.75 | $3.78 | $3.78 | 78,246 |
| 2023-09-21 | $3.97 | $4.05 | $3.90 | $3.94 | $3.94 | 57,499 |
| 2023-09-20 | $4.08 | $4.15 | $3.99 | $4.02 | $4.02 | 55,686 |
| 2023-09-19 | $4.04 | $4.18 | $3.93 | $4.06 | $4.06 | 105,450 |
| 2023-09-18 | $4.11 | $4.14 | $3.93 | $4.04 | $4.04 | 89,056 |
| 2023-09-15 | $4.09 | $4.19 | $3.97 | $4.10 | $4.10 | 334,727 |
| 2023-09-14 | $4.08 | $4.19 | $4.04 | $4.09 | $4.09 | 81,913 |
| 2023-09-13 | $4.18 | $4.26 | $4.05 | $4.07 | $4.07 | 82,447 |
| 2023-09-12 | $4.70 | $4.72 | $4.17 | $4.21 | $4.21 | 142,840 |
| 2023-09-11 | $4.71 | $4.83 | $4.59 | $4.71 | $4.71 | 52,465 |
| 2023-09-08 | $4.54 | $4.74 | $4.54 | $4.62 | $4.62 | 65,613 |
| 2023-09-07 | $4.75 | $4.87 | $4.62 | $4.65 | $4.65 | 63,474 |
| 2023-09-06 | $4.84 | $4.93 | $4.63 | $4.76 | $4.76 | 73,404 |
| 2023-09-05 | $5.04 | $5.09 | $4.71 | $4.87 | $4.87 | 66,556 |
| 2023-09-01 | $4.81 | $5.10 | $4.81 | $5.06 | $5.06 | 81,837 |
| 2023-08-31 | $5.02 | $5.19 | $4.75 | $4.78 | $4.78 | 155,167 |
| 2023-08-30 | $5.33 | $5.50 | $4.97 | $5.03 | $5.03 | 89,817 |
| 2023-08-29 | $5.07 | $5.42 | $4.97 | $5.36 | $5.36 | 83,993 |
| 2023-08-28 | $4.73 | $5.13 | $4.72 | $5.09 | $5.09 | 73,703 |
| 2023-08-25 | $4.97 | $4.97 | $4.53 | $4.73 | $4.73 | 114,800 |
| 2023-08-24 | $5.05 | $5.05 | $4.76 | $4.94 | $4.94 | 83,653 |
| 2023-08-23 | $4.93 | $5.15 | $4.83 | $5.02 | $5.02 | 61,591 |
| 2023-08-22 | $4.92 | $5.13 | $4.87 | $4.94 | $4.94 | 65,319 |
| 2023-08-21 | $4.74 | $5.01 | $4.73 | $4.89 | $4.89 | 66,267 |
| 2023-08-18 | $4.63 | $4.88 | $4.63 | $4.79 | $4.79 | 75,955 |
| 2023-08-17 | $4.49 | $4.79 | $4.44 | $4.71 | $4.71 | 98,362 |
| 2023-08-16 | $4.58 | $4.70 | $4.44 | $4.53 | $4.53 | 119,977 |
| 2023-08-15 | $4.52 | $4.59 | $4.43 | $4.52 | $4.52 | 74,272 |
| 2023-08-14 | $4.30 | $4.59 | $4.22 | $4.53 | $4.53 | 83,623 |
| 2023-08-11 | $4.36 | $4.57 | $4.29 | $4.33 | $4.33 | 81,224 |
| 2023-08-10 | $4.31 | $4.54 | $4.31 | $4.35 | $4.35 | 101,006 |
| 2023-08-09 | $4.49 | $4.59 | $4.26 | $4.30 | $4.30 | 90,193 |
| 2023-08-08 | $4.37 | $4.59 | $4.37 | $4.49 | $4.49 | 62,889 |
| 2023-08-07 | $4.41 | $4.62 | $4.25 | $4.41 | $4.41 | 103,095 |
| 2023-08-04 | $4.60 | $4.76 | $4.45 | $4.45 | $4.45 | 89,245 |
| 2023-08-03 | $4.47 | $4.69 | $4.30 | $4.49 | $4.49 | 91,821 |
| 2023-08-02 | $4.70 | $4.77 | $4.39 | $4.48 | $4.48 | 114,943 |
| 2023-08-01 | $5.05 | $5.12 | $4.70 | $4.74 | $4.74 | 136,161 |
| 2023-07-31 | $5.19 | $5.19 | $4.99 | $5.08 | $5.08 | 142,402 |
| 2023-07-28 | $5.05 | $5.24 | $4.99 | $5.15 | $5.15 | 88,381 |
| 2023-07-27 | $5.10 | $5.21 | $4.90 | $4.97 | $4.97 | 143,891 |
| 2023-07-26 | $4.87 | $5.05 | $4.72 | $5.05 | $5.05 | 118,986 |
| 2023-07-25 | $5.24 | $5.30 | $4.72 | $4.88 | $4.88 | 155,635 |
| 2023-07-24 | $5.28 | $5.35 | $5.12 | $5.26 | $5.26 | 81,928 |
| 2023-07-21 | $5.31 | $5.35 | $5.04 | $5.25 | $5.25 | 121,587 |
| 2023-07-20 | $5.13 | $5.35 | $4.87 | $5.26 | $5.26 | 155,673 |
| 2023-07-19 | $5.21 | $5.69 | $5.09 | $5.12 | $5.12 | 242,842 |
| 2023-07-18 | $5.35 | $5.45 | $5.17 | $5.22 | $5.22 | 104,952 |
| 2023-07-17 | $4.98 | $5.31 | $4.98 | $5.30 | $5.30 | 204,354 |
| 2023-07-14 | $5.05 | $5.15 | $4.77 | $5.08 | $5.08 | 258,100 |
| 2023-07-13 | $6.95 | $6.97 | $4.93 | $5.03 | $5.03 | 380,821 |
| 2023-07-12 | $6.86 | $6.98 | $6.57 | $6.90 | $6.90 | 208,148 |
| 2023-07-11 | $5.69 | $6.85 | $5.69 | $6.69 | $6.69 | 366,759 |
| 2023-07-10 | $5.44 | $5.75 | $5.20 | $5.68 | $5.68 | 100,994 |
| 2023-07-07 | $5.08 | $5.47 | $5.06 | $5.44 | $5.44 | 117,173 |
| 2023-07-06 | $5.19 | $5.19 | $4.89 | $5.05 | $5.05 | 135,113 |
| 2023-07-05 | $4.99 | $5.25 | $4.96 | $5.25 | $5.25 | 109,626 |
| 2023-07-03 | $5.29 | $5.30 | $4.97 | $5.11 | $5.11 | 118,322 |
| 2023-06-30 | $4.95 | $5.77 | $4.84 | $5.50 | $5.50 | 213,143 |
| 2023-06-29 | $4.98 | $5.12 | $4.85 | $5.02 | $5.02 | 307,762 |
| 2023-06-28 | $4.72 | $5.04 | $4.58 | $5.01 | $5.01 | 209,895 |
| 2023-06-27 | $5.61 | $5.61 | $4.61 | $4.72 | $4.72 | 213,103 |
| 2023-06-26 | $5.60 | $6.09 | $5.48 | $5.61 | $5.61 | 434,077 |
| 2023-06-23 | $5.27 | $5.79 | $4.97 | $5.67 | $5.67 | 654,629 |
| 2023-06-22 | $5.25 | $5.43 | $5.08 | $5.41 | $5.41 | 100,376 |
| 2023-06-21 | $5.01 | $5.40 | $4.90 | $5.35 | $5.35 | 129,171 |
| 2023-06-20 | $5.09 | $5.15 | $4.75 | $5.05 | $5.05 | 149,456 |
| 2023-06-16 | $5.07 | $5.14 | $4.73 | $5.09 | $5.09 | 465,612 |
| 2023-06-15 | $4.90 | $5.04 | $4.74 | $4.96 | $4.96 | 118,890 |
| 2023-06-14 | $5.54 | $5.54 | $4.71 | $4.94 | $4.94 | 209,707 |
| 2023-06-13 | $5.21 | $5.79 | $5.18 | $5.50 | $5.50 | 264,821 |
| 2023-06-12 | $4.84 | $5.40 | $4.74 | $5.15 | $5.15 | 213,277 |
| 2023-06-09 | $4.83 | $4.90 | $4.69 | $4.84 | $4.84 | 93,442 |
| 2023-06-08 | $4.73 | $5.00 | $4.58 | $4.83 | $4.83 | 163,144 |
| 2023-06-07 | $4.44 | $4.81 | $4.33 | $4.78 | $4.78 | 238,176 |
| 2023-06-06 | $3.89 | $4.40 | $3.85 | $4.37 | $4.37 | 152,784 |
| 2023-06-05 | $3.89 | $3.99 | $3.86 | $3.92 | $3.92 | 73,551 |
| 2023-06-02 | $3.65 | $3.93 | $3.49 | $3.93 | $3.93 | 135,311 |
| 2023-06-01 | $3.50 | $3.68 | $3.15 | $3.56 | $3.56 | 203,725 |
| 2023-05-31 | $3.78 | $3.87 | $3.50 | $3.50 | $3.50 | 245,425 |
| 2023-05-30 | $4.18 | $4.28 | $3.72 | $3.78 | $3.78 | 148,251 |
| 2023-05-26 | $4.04 | $4.20 | $4.00 | $4.18 | $4.18 | 76,313 |
| 2023-05-25 | $4.25 | $4.25 | $3.98 | $4.03 | $4.03 | 73,573 |
| 2023-05-24 | $4.22 | $4.31 | $3.92 | $4.27 | $4.27 | 130,407 |
| 2023-05-23 | $4.21 | $4.39 | $4.13 | $4.25 | $4.25 | 153,194 |
| 2023-05-22 | $4.24 | $4.40 | $4.08 | $4.19 | $4.19 | 129,373 |
| 2023-05-19 | $4.25 | $4.30 | $4.12 | $4.24 | $4.24 | 121,936 |
| 2023-05-18 | $4.19 | $4.31 | $4.09 | $4.17 | $4.17 | 104,397 |
| 2023-05-17 | $4.57 | $4.61 | $3.99 | $4.19 | $4.19 | 333,130 |
| 2023-05-16 | $4.65 | $4.65 | $4.45 | $4.54 | $4.54 | 112,701 |
| 2023-05-15 | $4.53 | $4.89 | $4.43 | $4.69 | $4.69 | 107,625 |
| 2023-05-12 | $4.68 | $4.68 | $4.37 | $4.53 | $4.53 | 93,297 |
| 2023-05-11 | $4.60 | $4.79 | $4.43 | $4.58 | $4.58 | 99,896 |
| 2023-05-10 | $4.86 | $5.10 | $4.72 | $4.94 | $4.94 | 157,600 |
| 2023-05-09 | $4.62 | $4.84 | $4.56 | $4.82 | $4.82 | 69,192 |
| 2023-05-08 | $4.71 | $4.71 | $4.58 | $4.67 | $4.67 | 71,699 |
| 2023-05-05 | $4.70 | $4.82 | $4.63 | $4.68 | $4.68 | 76,481 |
| 2023-05-04 | $4.46 | $4.64 | $4.34 | $4.64 | $4.64 | 109,753 |
| 2023-05-03 | $4.63 | $4.70 | $4.37 | $4.49 | $4.49 | 216,392 |
| 2023-05-02 | $5.03 | $5.03 | $4.52 | $4.59 | $4.59 | 129,625 |
| 2023-05-01 | $4.89 | $5.04 | $4.81 | $5.02 | $5.02 | 113,059 |
| 2023-04-28 | $4.61 | $5.08 | $4.48 | $4.92 | $4.92 | 183,816 |
| 2023-04-27 | $4.62 | $4.69 | $4.48 | $4.63 | $4.63 | 131,736 |
| 2023-04-26 | $4.56 | $4.67 | $4.40 | $4.59 | $4.59 | 132,359 |
| 2023-04-25 | $4.55 | $4.71 | $4.50 | $4.61 | $4.61 | 149,419 |
| 2023-04-24 | $4.56 | $4.66 | $4.50 | $4.62 | $4.62 | 149,459 |
| 2023-04-21 | $4.36 | $4.62 | $4.36 | $4.54 | $4.54 | 119,943 |
| 2023-04-20 | $4.47 | $4.57 | $4.36 | $4.42 | $4.42 | 151,025 |
| 2023-04-19 | $4.26 | $4.59 | $4.24 | $4.51 | $4.51 | 134,188 |
| 2023-04-18 | $4.51 | $4.51 | $4.23 | $4.28 | $4.28 | 122,776 |
| 2023-04-17 | $4.45 | $4.61 | $4.19 | $4.49 | $4.49 | 336,102 |
| 2023-04-14 | $4.65 | $4.67 | $4.35 | $4.50 | $4.50 | 182,858 |
| 2023-04-13 | $4.36 | $4.69 | $4.30 | $4.68 | $4.68 | 267,304 |
| 2023-04-12 | $4.72 | $4.79 | $4.32 | $4.35 | $4.35 | 197,857 |
| 2023-04-11 | $4.33 | $4.71 | $4.33 | $4.61 | $4.61 | 511,673 |
| 2023-04-10 | $4.15 | $4.32 | $4.00 | $4.30 | $4.30 | 263,149 |
| 2023-04-06 | $4.00 | $4.19 | $3.94 | $4.17 | $4.17 | 257,369 |
| 2023-04-05 | $3.83 | $4.03 | $3.83 | $3.97 | $3.97 | 250,408 |
| 2023-04-04 | $4.23 | $4.23 | $3.90 | $3.93 | $3.93 | 306,505 |
| 2023-04-03 | $4.27 | $4.35 | $3.97 | $4.18 | $4.18 | 399,259 |
| 2023-03-31 | $4.74 | $4.82 | $4.27 | $4.30 | $4.30 | 414,160 |
| 2023-03-30 | $4.94 | $4.96 | $4.56 | $4.67 | $4.67 | 282,178 |
| 2023-03-29 | $4.91 | $4.93 | $4.66 | $4.87 | $4.87 | 408,025 |
| 2023-03-28 | $5.13 | $5.46 | $4.77 | $4.79 | $4.79 | 510,138 |
| 2023-03-27 | $5.14 | $5.51 | $4.88 | $5.16 | $5.16 | 1,001,647 |
| 2023-03-24 | $5.00 | $5.19 | $4.71 | $5.08 | $5.08 | 1,589,628 |
| 2023-03-23 | $4.24 | $5.23 | $4.15 | $5.00 | $5.00 | 13,885,903 |
| 2023-03-22 | $3.91 | $4.00 | $3.78 | $3.88 | $3.88 | 187,353 |
| 2023-03-21 | $3.84 | $3.94 | $3.76 | $3.90 | $3.90 | 128,584 |
| 2023-03-20 | $3.82 | $3.83 | $3.67 | $3.75 | $3.75 | 167,136 |
| 2023-03-17 | $3.62 | $3.87 | $3.58 | $3.75 | $3.75 | 380,051 |
| 2023-03-16 | $3.59 | $3.83 | $3.48 | $3.66 | $3.66 | 191,179 |
| 2023-03-15 | $3.62 | $3.74 | $3.59 | $3.61 | $3.61 | 170,055 |
| 2023-03-14 | $3.83 | $3.93 | $3.68 | $3.77 | $3.77 | 186,540 |
| 2023-03-13 | $3.84 | $3.84 | $3.56 | $3.69 | $3.69 | 172,706 |
| 2023-03-10 | $3.90 | $3.90 | $3.40 | $3.61 | $3.61 | 333,025 |
| 2023-03-09 | $4.08 | $4.10 | $3.72 | $3.90 | $3.90 | 320,011 |
| 2023-03-08 | $4.31 | $4.31 | $4.06 | $4.08 | $4.08 | 152,860 |
| 2023-03-07 | $4.12 | $4.33 | $4.06 | $4.31 | $4.31 | 92,120 |
| 2023-03-06 | $4.11 | $4.13 | $4.01 | $4.13 | $4.13 | 114,596 |
| 2023-03-03 | $4.13 | $4.20 | $4.03 | $4.11 | $4.11 | 109,446 |
| 2023-03-02 | $3.99 | $4.06 | $3.95 | $4.04 | $4.04 | 123,224 |
| 2023-03-01 | $3.92 | $4.16 | $3.92 | $4.03 | $4.03 | 209,650 |
| 2023-02-28 | $3.99 | $4.19 | $3.93 | $3.96 | $3.96 | 1,056,432 |
| 2023-02-27 | $4.08 | $4.11 | $3.82 | $4.03 | $4.03 | 258,234 |
| 2023-02-24 | $4.45 | $4.49 | $3.84 | $4.03 | $4.03 | 440,835 |
| 2023-02-23 | $4.44 | $4.46 | $4.20 | $4.45 | $4.45 | 210,411 |
| 2023-02-22 | $4.41 | $4.52 | $4.21 | $4.40 | $4.40 | 191,987 |
| 2023-02-21 | $4.66 | $4.72 | $4.38 | $4.43 | $4.43 | 207,592 |
| 2023-02-17 | $4.81 | $4.84 | $4.61 | $4.78 | $4.78 | 251,321 |
| 2023-02-16 | $5.42 | $5.42 | $4.79 | $4.80 | $4.80 | 209,172 |
| 2023-02-15 | $5.51 | $5.57 | $5.25 | $5.57 | $5.57 | 93,940 |
| 2023-02-14 | $5.58 | $5.63 | $5.20 | $5.57 | $5.57 | 134,951 |
| 2023-02-13 | $5.30 | $5.63 | $5.16 | $5.61 | $5.61 | 196,152 |
| 2023-02-10 | $5.44 | $5.50 | $5.00 | $5.30 | $5.30 | 265,129 |
| 2023-02-09 | $6.04 | $6.06 | $5.32 | $5.52 | $5.52 | 206,388 |
| 2023-02-08 | $6.46 | $6.46 | $5.94 | $5.96 | $5.96 | 134,446 |
| 2023-02-07 | $6.79 | $6.87 | $6.38 | $6.44 | $6.44 | 133,545 |
| 2023-02-06 | $6.98 | $7.35 | $6.80 | $6.85 | $6.85 | 238,883 |
| 2023-02-03 | $6.32 | $7.33 | $6.32 | $7.01 | $7.01 | 270,040 |
| 2023-02-02 | $6.39 | $6.48 | $6.10 | $6.42 | $6.42 | 182,401 |
| 2023-02-01 | $5.86 | $6.22 | $5.56 | $6.17 | $6.17 | 394,199 |
| 2023-01-31 | $6.21 | $6.40 | $5.85 | $5.90 | $5.90 | 231,125 |
| 2023-01-30 | $6.05 | $6.49 | $5.97 | $6.20 | $6.20 | 412,300 |
| 2023-01-27 | $5.61 | $6.25 | $5.61 | $6.11 | $6.11 | 155,277 |
| 2023-01-26 | $5.76 | $5.76 | $5.36 | $5.68 | $5.68 | 294,528 |
| 2023-01-25 | $4.93 | $5.74 | $4.91 | $5.62 | $5.62 | 164,996 |
| 2023-01-24 | $4.77 | $5.09 | $4.74 | $5.00 | $5.00 | 106,750 |
| 2023-01-23 | $4.74 | $4.90 | $4.70 | $4.77 | $4.77 | 139,216 |
| 2023-01-20 | $4.67 | $4.84 | $4.52 | $4.71 | $4.71 | 154,650 |
| 2023-01-19 | $4.87 | $4.99 | $4.49 | $4.61 | $4.61 | 177,257 |
| 2023-01-18 | $5.61 | $5.75 | $4.96 | $5.03 | $5.03 | 197,963 |
| 2023-01-17 | $5.00 | $5.64 | $4.98 | $5.51 | $5.51 | 264,382 |
| 2023-01-13 | $4.80 | $5.21 | $4.80 | $5.10 | $5.10 | 163,906 |
| 2023-01-12 | $4.73 | $4.85 | $4.62 | $4.85 | $4.85 | 109,529 |
| 2023-01-11 | $4.79 | $4.85 | $4.65 | $4.70 | $4.70 | 95,643 |
| 2023-01-10 | $4.54 | $4.78 | $4.54 | $4.77 | $4.77 | 120,686 |
| 2023-01-09 | $5.11 | $5.11 | $4.57 | $4.63 | $4.63 | 175,323 |
| 2023-01-06 | $5.12 | $5.20 | $4.80 | $5.07 | $5.07 | 192,731 |
| 2023-01-05 | $5.28 | $5.62 | $4.82 | $5.13 | $5.13 | 361,676 |
| 2023-01-04 | $4.46 | $5.36 | $4.28 | $5.08 | $5.08 | 534,759 |
| 2023-01-03 | $3.92 | $4.13 | $3.81 | $4.01 | $4.01 | 237,664 |
| 2022-12-30 | $3.76 | $3.94 | $3.69 | $3.93 | $3.93 | 207,320 |
| 2022-12-29 | $3.72 | $3.96 | $3.64 | $3.81 | $3.81 | 205,332 |
| 2022-12-28 | $3.79 | $3.85 | $3.55 | $3.66 | $3.66 | 235,242 |
| 2022-12-27 | $4.22 | $4.31 | $3.76 | $3.81 | $3.81 | 405,787 |
| 2022-12-23 | $4.53 | $4.53 | $4.12 | $4.21 | $4.21 | 154,741 |
| 2022-12-22 | $4.46 | $4.58 | $4.30 | $4.54 | $4.54 | 374,806 |
| 2022-12-21 | $4.46 | $4.63 | $4.41 | $4.50 | $4.50 | 133,062 |
| 2022-12-20 | $4.16 | $4.44 | $4.15 | $4.40 | $4.40 | 228,829 |
| 2022-12-19 | $4.30 | $4.32 | $3.97 | $4.16 | $4.16 | 297,508 |
| 2022-12-16 | $4.51 | $4.58 | $4.04 | $4.30 | $4.30 | 358,499 |
| 2022-12-15 | $4.75 | $4.80 | $4.50 | $4.54 | $4.54 | 142,000 |
| 2022-12-14 | $4.84 | $5.00 | $4.70 | $4.82 | $4.82 | 169,759 |
| 2022-12-13 | $4.91 | $5.09 | $4.81 | $4.85 | $4.85 | 175,360 |
| 2022-12-12 | $4.65 | $4.82 | $4.42 | $4.69 | $4.69 | 138,149 |
| 2022-12-09 | $5.09 | $5.09 | $4.64 | $4.67 | $4.67 | 117,300 |
| 2022-12-08 | $5.14 | $5.25 | $5.02 | $5.19 | $5.19 | 83,084 |
| 2022-12-07 | $4.93 | $5.22 | $4.84 | $5.11 | $5.11 | 119,463 |
| 2022-12-06 | $5.25 | $5.25 | $4.95 | $5.01 | $5.01 | 116,849 |
| 2022-12-05 | $5.88 | $5.88 | $5.10 | $5.22 | $5.22 | 137,338 |
| 2022-12-02 | $5.44 | $6.23 | $5.37 | $5.99 | $5.99 | 483,562 |
| 2022-12-01 | $5.40 | $5.63 | $5.30 | $5.53 | $5.53 | 128,741 |
| 2022-11-30 | $5.18 | $5.35 | $5.01 | $5.33 | $5.33 | 208,067 |
| 2022-11-29 | $5.38 | $5.60 | $5.02 | $5.12 | $5.12 | 123,237 |
| 2022-11-28 | $5.64 | $5.98 | $5.32 | $5.45 | $5.45 | 105,919 |
| 2022-11-25 | $5.68 | $5.81 | $5.65 | $5.75 | $5.75 | 31,632 |
| 2022-11-23 | $5.57 | $5.77 | $5.40 | $5.68 | $5.68 | 109,919 |
| 2022-11-22 | $5.58 | $5.78 | $5.20 | $5.65 | $5.65 | 135,023 |
| 2022-11-21 | $5.28 | $5.71 | $5.23 | $5.52 | $5.52 | 186,662 |
| 2022-11-18 | $6.15 | $6.38 | $5.13 | $5.20 | $5.20 | 189,560 |
| 2022-11-17 | $6.01 | $6.17 | $5.91 | $6.07 | $6.07 | 144,568 |
| 2022-11-16 | $6.32 | $6.33 | $6.10 | $6.16 | $6.16 | 215,154 |
| 2022-11-15 | $6.51 | $6.75 | $6.12 | $6.32 | $6.32 | 223,547 |
| 2022-11-14 | $6.38 | $6.51 | $6.00 | $6.34 | $6.34 | 180,962 |
| 2022-11-11 | $6.41 | $6.66 | $6.13 | $6.45 | $6.45 | 213,869 |
| 2022-11-10 | $6.13 | $6.56 | $6.07 | $6.49 | $6.49 | 139,218 |
| 2022-11-09 | $6.23 | $6.23 | $5.67 | $5.79 | $5.79 | 111,514 |
| 2022-11-08 | $6.79 | $6.79 | $6.08 | $6.29 | $6.29 | 202,128 |
| 2022-11-07 | $6.00 | $6.63 | $5.90 | $6.47 | $6.47 | 316,501 |
| 2022-11-04 | $5.55 | $6.02 | $5.37 | $5.96 | $5.96 | 199,332 |
| 2022-11-03 | $5.20 | $5.43 | $5.15 | $5.28 | $5.28 | 167,394 |
| 2022-11-02 | $5.57 | $5.80 | $5.31 | $5.31 | $5.31 | 121,502 |
| 2022-11-01 | $5.19 | $5.85 | $5.12 | $5.61 | $5.61 | 164,163 |
| 2022-10-31 | $5.28 | $5.28 | $5.00 | $5.12 | $5.12 | 103,990 |
| 2022-10-28 | $5.00 | $5.28 | $4.72 | $5.27 | $5.27 | 119,398 |
| 2022-10-27 | $5.34 | $5.34 | $4.87 | $4.95 | $4.95 | 130,480 |
| 2022-10-26 | $5.24 | $5.53 | $5.10 | $5.27 | $5.27 | 114,516 |
| 2022-10-25 | $5.21 | $5.40 | $5.12 | $5.20 | $5.20 | 122,142 |
| 2022-10-24 | $5.23 | $5.35 | $5.04 | $5.19 | $5.19 | 122,202 |
| 2022-10-21 | $4.96 | $5.30 | $4.81 | $5.19 | $5.19 | 186,153 |
| 2022-10-20 | $4.96 | $5.12 | $4.84 | $4.92 | $4.92 | 137,023 |
| 2022-10-19 | $5.19 | $5.21 | $4.81 | $4.93 | $4.93 | 185,088 |
| 2022-10-18 | $5.38 | $5.59 | $5.23 | $5.29 | $5.29 | 119,209 |
| 2022-10-17 | $5.54 | $5.68 | $5.25 | $5.27 | $5.27 | 174,581 |
| 2022-10-14 | $5.79 | $5.86 | $5.53 | $5.61 | $5.61 | 145,962 |
| 2022-10-13 | $5.27 | $5.90 | $5.11 | $5.75 | $5.75 | 144,996 |
| 2022-10-12 | $5.57 | $5.61 | $5.34 | $5.48 | $5.48 | 127,840 |
| 2022-10-11 | $5.62 | $5.93 | $5.36 | $5.53 | $5.53 | 167,326 |
| 2022-10-10 | $5.37 | $5.76 | $5.14 | $5.53 | $5.53 | 183,216 |
| 2022-10-07 | $5.63 | $5.76 | $5.42 | $5.42 | $5.42 | 143,294 |
| 2022-10-06 | $5.52 | $5.85 | $5.49 | $5.75 | $5.75 | 115,811 |
| 2022-10-05 | $5.31 | $5.55 | $5.20 | $5.55 | $5.55 | 100,876 |
| 2022-10-04 | $5.18 | $5.43 | $5.11 | $5.41 | $5.41 | 153,199 |
| 2022-10-03 | $5.29 | $5.34 | $4.95 | $5.00 | $5.00 | 202,516 |
| 2022-09-30 | $5.17 | $5.76 | $5.03 | $5.31 | $5.31 | 191,271 |
| 2022-09-29 | $5.52 | $5.52 | $4.90 | $5.09 | $5.09 | 248,142 |
| 2022-09-28 | $5.03 | $5.50 | $5.02 | $5.45 | $5.45 | 200,044 |
| 2022-09-27 | $4.72 | $5.15 | $4.70 | $4.90 | $4.90 | 169,138 |
| 2022-09-26 | $4.84 | $4.95 | $4.56 | $4.68 | $4.68 | 208,999 |
| 2022-09-23 | $5.00 | $5.00 | $4.62 | $4.78 | $4.78 | 236,271 |
| 2022-09-22 | $5.04 | $5.04 | $4.64 | $4.94 | $4.94 | 218,902 |
| 2022-09-21 | $5.18 | $5.35 | $5.03 | $5.05 | $5.05 | 142,402 |
| 2022-09-20 | $5.28 | $5.45 | $5.07 | $5.13 | $5.13 | 135,229 |
| 2022-09-19 | $5.39 | $5.52 | $5.10 | $5.21 | $5.21 | 178,302 |
| 2022-09-16 | $5.56 | $5.76 | $5.27 | $5.53 | $5.53 | 527,379 |
| 2022-09-15 | $5.22 | $5.53 | $5.18 | $5.45 | $5.45 | 145,372 |
| 2022-09-14 | $5.33 | $5.41 | $5.09 | $5.29 | $5.29 | 169,696 |
| 2022-09-13 | $5.20 | $5.33 | $5.07 | $5.23 | $5.23 | 260,971 |
| 2022-09-12 | $5.49 | $5.51 | $5.22 | $5.35 | $5.35 | 358,591 |
| 2022-09-09 | $5.88 | $5.99 | $5.36 | $5.47 | $5.47 | 528,916 |
| 2022-09-08 | $5.58 | $5.92 | $5.55 | $5.84 | $5.84 | 127,194 |
| 2022-09-07 | $5.10 | $5.73 | $5.10 | $5.68 | $5.68 | 163,273 |
| 2022-09-06 | $5.33 | $5.53 | $5.00 | $5.11 | $5.11 | 197,488 |
| 2022-09-02 | $5.41 | $5.63 | $5.21 | $5.33 | $5.33 | 123,477 |
| 2022-09-01 | $5.18 | $5.35 | $4.95 | $5.34 | $5.34 | 146,586 |
| 2022-08-31 | $5.37 | $5.38 | $5.09 | $5.12 | $5.12 | 642,314 |
| 2022-08-30 | $5.17 | $5.72 | $5.03 | $5.23 | $5.23 | 189,399 |
| 2022-08-29 | $5.17 | $5.37 | $5.01 | $5.09 | $5.09 | 137,279 |
| 2022-08-26 | $6.07 | $6.07 | $5.22 | $5.29 | $5.29 | 147,562 |
| 2022-08-25 | $6.00 | $6.13 | $5.80 | $6.10 | $6.10 | 124,968 |
| 2022-08-24 | $5.61 | $6.04 | $5.49 | $5.96 | $5.96 | 100,792 |
| 2022-08-23 | $5.39 | $5.69 | $5.23 | $5.63 | $5.63 | 142,386 |
| 2022-08-22 | $5.31 | $5.54 | $5.12 | $5.40 | $5.40 | 227,873 |
| 2022-08-19 | $5.82 | $5.86 | $5.04 | $5.23 | $5.23 | 1,285,870 |
| 2022-08-18 | $6.62 | $6.65 | $5.98 | $5.99 | $5.99 | 174,431 |
| 2022-08-17 | $7.05 | $7.35 | $6.47 | $6.58 | $6.58 | 282,434 |
| 2022-08-16 | $7.82 | $7.97 | $7.14 | $7.22 | $7.22 | 328,904 |
| 2022-08-15 | $7.50 | $8.22 | $7.49 | $7.92 | $7.92 | 211,020 |
| 2022-08-12 | $7.23 | $7.68 | $7.20 | $7.63 | $7.63 | 142,018 |
| 2022-08-11 | $8.39 | $8.47 | $7.19 | $7.22 | $7.22 | 128,047 |
| 2022-08-10 | $7.80 | $8.35 | $7.69 | $8.34 | $8.34 | 1,010,088 |
| 2022-08-09 | $7.98 | $8.19 | $7.47 | $7.61 | $7.61 | 249,707 |
| 2022-08-08 | $8.37 | $8.72 | $7.79 | $8.11 | $8.11 | 681,202 |
| 2022-08-05 | $8.16 | $8.16 | $7.86 | $8.08 | $8.08 | 922,807 |
| 2022-08-04 | $7.68 | $8.11 | $7.39 | $8.05 | $8.05 | 355,474 |
| 2022-08-03 | $6.55 | $7.60 | $6.55 | $7.50 | $7.50 | 250,542 |
| 2022-08-02 | $6.21 | $6.54 | $6.21 | $6.38 | $6.38 | 208,296 |
| 2022-08-01 | $6.29 | $6.47 | $6.13 | $6.27 | $6.27 | 1,753,785 |
| 2022-07-29 | $6.57 | $6.59 | $6.15 | $6.38 | $6.38 | 202,882 |
| 2022-07-28 | $6.85 | $6.85 | $6.40 | $6.58 | $6.58 | 112,068 |
| 2022-07-27 | $6.94 | $7.10 | $6.64 | $6.85 | $6.85 | 128,150 |
| 2022-07-26 | $6.72 | $7.01 | $6.71 | $6.87 | $6.87 | 147,010 |
| 2022-07-25 | $6.78 | $6.95 | $6.50 | $6.70 | $6.70 | 165,600 |
| 2022-07-22 | $7.10 | $7.36 | $6.66 | $6.80 | $6.80 | 1,351,552 |
| 2022-07-21 | $6.96 | $7.14 | $6.81 | $7.10 | $7.10 | 173,777 |
| 2022-07-20 | $6.72 | $7.23 | $6.50 | $6.95 | $6.95 | 586,937 |
| 2022-07-19 | $6.84 | $7.06 | $6.66 | $6.71 | $6.71 | 136,567 |
| 2022-07-18 | $6.92 | $7.52 | $6.64 | $6.75 | $6.75 | 215,734 |
| 2022-07-15 | $7.26 | $7.33 | $6.91 | $7.18 | $7.18 | 174,343 |
| 2022-07-14 | $7.19 | $7.25 | $6.90 | $7.08 | $7.08 | 159,945 |
| 2022-07-13 | $6.85 | $7.37 | $6.85 | $7.27 | $7.27 | 239,009 |
| 2022-07-12 | $6.76 | $7.10 | $6.29 | $7.00 | $7.00 | 192,366 |
| 2022-07-11 | $7.41 | $7.45 | $6.74 | $6.75 | $6.75 | 199,327 |
| 2022-07-08 | $7.13 | $7.57 | $7.04 | $7.38 | $7.38 | 423,319 |
| 2022-07-07 | $6.98 | $7.22 | $6.98 | $7.19 | $7.19 | 211,873 |
| 2022-07-06 | $7.13 | $7.24 | $6.58 | $6.93 | $6.93 | 152,151 |
| 2022-07-05 | $6.54 | $7.11 | $6.44 | $7.07 | $7.07 | 218,900 |
| 2022-07-01 | $6.48 | $6.84 | $6.37 | $6.70 | $6.70 | 151,992 |
| 2022-06-30 | $6.44 | $6.72 | $6.32 | $6.56 | $6.56 | 211,191 |
| 2022-06-29 | $6.38 | $6.73 | $6.18 | $6.62 | $6.62 | 196,091 |
| 2022-06-28 | $6.71 | $6.71 | $6.18 | $6.40 | $6.40 | 171,278 |
| 2022-06-27 | $7.85 | $8.00 | $6.30 | $6.61 | $6.61 | 461,805 |
| 2022-06-24 | $7.11 | $7.22 | $6.27 | $7.00 | $7.00 | 1,774,929 |
| 2022-06-23 | $6.74 | $7.46 | $6.74 | $7.02 | $7.02 | 345,497 |
| 2022-06-22 | $6.67 | $7.10 | $6.59 | $6.83 | $6.83 | 1,024,760 |
| 2022-06-21 | $6.23 | $7.13 | $6.23 | $6.70 | $6.70 | 772,237 |
| 2022-06-17 | $5.54 | $6.32 | $5.54 | $6.09 | $6.09 | 800,605 |
| 2022-06-16 | $5.65 | $5.65 | $5.35 | $5.46 | $5.46 | 681,576 |
| 2022-06-15 | $5.58 | $6.02 | $5.39 | $5.84 | $5.84 | 718,212 |
| 2022-06-14 | $5.43 | $5.51 | $5.30 | $5.48 | $5.48 | 147,709 |
| 2022-06-13 | $5.41 | $5.65 | $5.11 | $5.40 | $5.40 | 173,614 |
| 2022-06-10 | $5.98 | $5.98 | $5.60 | $5.69 | $5.69 | 164,613 |
| 2022-06-09 | $6.17 | $6.33 | $5.92 | $6.19 | $6.19 | 204,179 |
| 2022-06-08 | $6.25 | $6.64 | $6.10 | $6.22 | $6.22 | 532,994 |
| 2022-06-07 | $5.49 | $6.40 | $5.46 | $6.33 | $6.33 | 255,393 |
| 2022-06-06 | $5.77 | $5.85 | $5.38 | $5.57 | $5.57 | 266,670 |
| 2022-06-03 | $5.36 | $5.94 | $5.35 | $5.68 | $5.68 | 228,246 |
| 2022-06-02 | $5.20 | $5.46 | $5.04 | $5.37 | $5.37 | 205,189 |
| 2022-06-01 | $5.71 | $5.84 | $5.10 | $5.19 | $5.19 | 222,231 |
| 2022-05-31 | $5.44 | $5.86 | $5.30 | $5.62 | $5.62 | 411,064 |
| 2022-05-27 | $4.93 | $5.52 | $4.71 | $5.42 | $5.42 | 205,824 |
| 2022-05-26 | $4.94 | $5.13 | $4.85 | $4.95 | $4.95 | 137,808 |
| 2022-05-25 | $4.85 | $4.99 | $4.71 | $4.92 | $4.92 | 97,896 |
| 2022-05-24 | $5.15 | $5.15 | $4.68 | $4.87 | $4.87 | 175,786 |
| 2022-05-23 | $5.51 | $5.73 | $5.21 | $5.28 | $5.28 | 163,090 |
| 2022-05-20 | $5.19 | $5.44 | $4.99 | $5.41 | $5.41 | 318,133 |
| 2022-05-19 | $5.39 | $5.65 | $5.11 | $5.14 | $5.14 | 280,633 |
| 2022-05-18 | $5.52 | $5.65 | $5.32 | $5.43 | $5.43 | 273,682 |
| 2022-05-17 | $5.92 | $6.09 | $5.67 | $5.76 | $5.76 | 252,323 |
| 2022-05-16 | $6.01 | $6.20 | $5.62 | $5.71 | $5.71 | 250,211 |
| 2022-05-13 | $6.11 | $6.13 | $5.86 | $6.00 | $6.00 | 314,935 |
| 2022-05-12 | $5.43 | $5.98 | $5.43 | $5.75 | $5.75 | 342,609 |
| 2022-05-11 | $5.98 | $6.13 | $5.58 | $5.61 | $5.61 | 374,317 |
| 2022-05-10 | $5.66 | $6.36 | $5.66 | $6.04 | $6.04 | 381,895 |
| 2022-05-09 | $5.54 | $5.71 | $5.37 | $5.44 | $5.44 | 326,732 |
| 2022-05-06 | $6.26 | $6.36 | $5.52 | $5.69 | $5.69 | 351,151 |
| 2022-05-05 | $7.53 | $7.53 | $6.40 | $6.44 | $6.44 | 241,581 |
| 2022-05-04 | $7.11 | $7.15 | $6.30 | $7.09 | $7.09 | 1,209,155 |
| 2022-05-03 | $7.06 | $7.25 | $6.72 | $7.00 | $7.00 | 654,357 |
| 2022-05-02 | $6.34 | $7.05 | $6.31 | $7.02 | $7.02 | 640,636 |
| 2022-04-29 | $6.24 | $6.83 | $6.24 | $6.33 | $6.33 | 523,229 |
| 2022-04-28 | $6.32 | $6.46 | $5.99 | $6.35 | $6.35 | 333,649 |
| 2022-04-27 | $6.34 | $6.38 | $6.06 | $6.19 | $6.19 | 274,247 |
| 2022-04-26 | $6.76 | $7.19 | $6.17 | $6.28 | $6.28 | 304,359 |
| 2022-04-25 | $6.59 | $6.94 | $6.59 | $6.88 | $6.88 | 224,607 |
| 2022-04-22 | $6.82 | $7.15 | $6.65 | $6.68 | $6.68 | 280,746 |
| 2022-04-21 | $7.20 | $7.29 | $6.76 | $6.90 | $6.90 | 249,859 |
| 2022-04-20 | $7.18 | $7.43 | $7.01 | $7.12 | $7.12 | 388,217 |
| 2022-04-19 | $7.92 | $7.97 | $6.97 | $7.27 | $7.27 | 452,151 |
| 2022-04-18 | $9.29 | $9.55 | $7.88 | $7.89 | $7.89 | 592,249 |
| 2022-04-14 | $9.19 | $9.57 | $9.12 | $9.41 | $9.41 | 308,487 |
| 2022-04-13 | $8.86 | $9.59 | $8.76 | $9.26 | $9.26 | 602,126 |
| 2022-04-12 | $8.75 | $9.13 | $8.47 | $8.85 | $8.85 | 251,733 |
| 2022-04-11 | $8.65 | $8.83 | $8.33 | $8.66 | $8.66 | 392,597 |
| 2022-04-08 | $8.57 | $9.19 | $7.88 | $8.76 | $8.76 | 319,109 |
| 2022-04-07 | $9.00 | $9.19 | $8.70 | $8.77 | $8.77 | 282,277 |
| 2022-04-06 | $8.77 | $9.22 | $8.12 | $9.04 | $9.04 | 357,045 |
| 2022-04-05 | $8.80 | $9.00 | $8.61 | $8.87 | $8.87 | 438,603 |
| 2022-04-04 | $8.09 | $8.81 | $8.06 | $8.75 | $8.75 | 533,038 |
| 2022-04-01 | $7.25 | $8.24 | $7.25 | $8.18 | $8.18 | 634,538 |
| 2022-03-31 | $7.19 | $7.40 | $7.19 | $7.34 | $7.34 | 244,257 |
| 2022-03-30 | $7.31 | $7.48 | $7.05 | $7.19 | $7.19 | 339,574 |
| 2022-03-29 | $6.71 | $7.42 | $6.71 | $7.30 | $7.30 | 365,320 |
| 2022-03-28 | $6.58 | $6.80 | $6.38 | $6.59 | $6.59 | 379,721 |
| 2022-03-25 | $6.63 | $6.75 | $6.46 | $6.70 | $6.70 | 277,842 |
| 2022-03-24 | $6.78 | $6.78 | $6.34 | $6.58 | $6.58 | 301,632 |
| 2022-03-23 | $6.45 | $6.95 | $6.27 | $6.63 | $6.63 | 495,919 |
| 2022-03-22 | $5.91 | $6.52 | $5.86 | $6.51 | $6.51 | 532,908 |
| 2022-03-21 | $5.66 | $6.00 | $5.40 | $5.99 | $5.99 | 543,183 |
| 2022-03-18 | $5.43 | $6.00 | $5.32 | $5.73 | $5.73 | 2,700,923 |
| 2022-03-17 | $4.95 | $5.60 | $4.89 | $5.59 | $5.59 | 656,120 |
| 2022-03-16 | $4.60 | $5.06 | $4.38 | $5.04 | $5.04 | 680,107 |
| 2022-03-15 | $4.51 | $4.62 | $4.27 | $4.55 | $4.55 | 375,904 |
| 2022-03-14 | $4.60 | $4.77 | $4.41 | $4.50 | $4.50 | 666,256 |
| 2022-03-11 | $4.80 | $4.85 | $4.45 | $4.46 | $4.46 | 283,071 |
| 2022-03-10 | $4.71 | $4.81 | $4.61 | $4.78 | $4.78 | 227,164 |
| 2022-03-09 | $4.46 | $4.93 | $4.37 | $4.89 | $4.89 | 428,087 |
| 2022-03-08 | $4.24 | $4.58 | $3.98 | $4.33 | $4.33 | 491,714 |
| 2022-03-07 | $4.25 | $4.44 | $4.14 | $4.19 | $4.19 | 359,568 |
| 2022-03-04 | $4.43 | $4.53 | $4.11 | $4.16 | $4.16 | 241,911 |
| 2022-03-03 | $4.86 | $4.86 | $4.40 | $4.50 | $4.50 | 298,606 |
| 2022-03-02 | $4.97 | $4.97 | $4.65 | $4.78 | $4.78 | 335,711 |
| 2022-03-01 | $5.04 | $5.20 | $4.84 | $4.90 | $4.90 | 282,608 |
| 2022-02-28 | $4.97 | $5.24 | $4.88 | $5.12 | $5.12 | 283,609 |
| 2022-02-25 | $4.63 | $5.08 | $4.56 | $5.06 | $5.06 | 389,958 |
| 2022-02-24 | $4.01 | $4.59 | $3.96 | $4.56 | $4.56 | 472,565 |
| 2022-02-23 | $4.52 | $4.53 | $4.17 | $4.18 | $4.18 | 360,820 |
| 2022-02-22 | $4.66 | $4.74 | $4.43 | $4.47 | $4.47 | 384,629 |
| 2022-02-18 | $4.54 | $4.93 | $4.54 | $4.74 | $4.74 | 492,277 |
| 2022-02-17 | $4.75 | $4.87 | $4.55 | $4.59 | $4.59 | 447,804 |
| 2022-02-16 | $4.85 | $4.91 | $4.72 | $4.79 | $4.79 | 427,527 |
| 2022-02-15 | $4.82 | $4.97 | $4.73 | $4.94 | $4.94 | 430,787 |
| 2022-02-14 | $4.95 | $5.00 | $4.65 | $4.70 | $4.70 | 388,151 |
| 2022-02-11 | $5.26 | $5.29 | $4.78 | $4.91 | $4.91 | 647,291 |
| 2022-02-10 | $5.70 | $5.95 | $5.15 | $5.23 | $5.23 | 644,182 |
| 2022-02-09 | $5.79 | $5.97 | $5.72 | $5.91 | $5.91 | 495,624 |
| 2022-02-08 | $5.74 | $5.74 | $5.51 | $5.65 | $5.65 | 272,860 |
| 2022-02-07 | $5.95 | $6.06 | $5.72 | $5.77 | $5.77 | 209,304 |
| 2022-02-04 | $5.90 | $6.01 | $5.66 | $5.82 | $5.82 | 311,748 |
| 2022-02-03 | $6.03 | $6.21 | $5.80 | $5.88 | $5.88 | 390,913 |
| 2022-02-02 | $6.64 | $6.90 | $6.11 | $6.15 | $6.15 | 553,424 |
| 2022-02-01 | $6.51 | $6.87 | $6.39 | $6.65 | $6.65 | 320,669 |
| 2022-01-31 | $6.22 | $6.52 | $6.09 | $6.50 | $6.50 | 394,435 |
| 2022-01-28 | $5.93 | $6.14 | $5.68 | $6.11 | $6.11 | 402,139 |
| 2022-01-27 | $6.46 | $6.59 | $5.85 | $5.87 | $5.87 | 487,056 |
| 2022-01-26 | $6.81 | $6.99 | $6.23 | $6.27 | $6.27 | 496,014 |
| 2022-01-25 | $6.38 | $6.81 | $6.38 | $6.70 | $6.70 | 286,581 |
| 2022-01-24 | $6.27 | $6.80 | $6.04 | $6.76 | $6.76 | 731,537 |
| 2022-01-21 | $6.60 | $6.66 | $6.17 | $6.49 | $6.49 | 582,143 |
| 2022-01-20 | $6.65 | $6.98 | $6.52 | $6.59 | $6.59 | 610,809 |
| 2022-01-19 | $6.53 | $6.87 | $6.51 | $6.64 | $6.64 | 499,150 |
| 2022-01-18 | $6.87 | $6.96 | $6.51 | $6.51 | $6.51 | 543,655 |
| 2022-01-14 | $6.52 | $7.02 | $6.42 | $6.97 | $6.97 | 412,441 |
| 2022-01-13 | $6.69 | $6.84 | $6.37 | $6.60 | $6.60 | 1,088,650 |
| 2022-01-12 | $6.80 | $6.82 | $6.53 | $6.65 | $6.65 | 712,315 |
| 2022-01-11 | $6.75 | $7.05 | $6.56 | $6.72 | $6.72 | 483,578 |
| 2022-01-10 | $6.45 | $6.69 | $6.22 | $6.66 | $6.66 | 855,001 |
| 2022-01-07 | $6.65 | $6.87 | $6.59 | $6.69 | $6.69 | 479,286 |
| 2022-01-06 | $6.80 | $6.85 | $6.42 | $6.64 | $6.64 | 972,583 |
| 2022-01-05 | $7.05 | $7.52 | $6.64 | $6.67 | $6.67 | 550,763 |
| 2022-01-04 | $7.71 | $7.76 | $6.95 | $7.06 | $7.06 | 493,252 |
| 2022-01-03 | $7.26 | $7.77 | $6.95 | $7.76 | $7.76 | 365,809 |
| 2021-12-31 | $7.19 | $7.58 | $7.01 | $7.08 | $7.08 | 416,484 |
| 2021-12-30 | $7.09 | $7.48 | $7.00 | $7.13 | $7.13 | 488,046 |
| 2021-12-29 | $7.81 | $7.91 | $7.12 | $7.20 | $7.20 | 455,477 |
| 2021-12-28 | $7.68 | $8.29 | $7.41 | $7.86 | $7.86 | 356,590 |
| 2021-12-27 | $8.15 | $8.31 | $7.81 | $7.84 | $7.84 | 282,231 |
| 2021-12-23 | $7.77 | $8.36 | $7.77 | $8.20 | $8.20 | 334,601 |
| 2021-12-22 | $7.72 | $7.92 | $7.32 | $7.80 | $7.80 | 412,495 |
| 2021-12-21 | $7.52 | $7.76 | $7.20 | $7.63 | $7.63 | 432,592 |
| 2021-12-20 | $6.85 | $7.70 | $6.54 | $7.50 | $7.50 | 701,694 |
| 2021-12-17 | $6.28 | $7.14 | $6.04 | $7.03 | $7.03 | 1,366,395 |
| 2021-12-16 | $6.31 | $6.59 | $5.87 | $6.41 | $6.41 | 1,682,142 |
| 2021-12-15 | $6.03 | $6.52 | $5.70 | $6.50 | $6.50 | 2,289,303 |
| 2021-12-14 | $8.70 | $8.70 | $5.50 | $5.99 | $5.99 | 5,991,322 |
| 2021-12-13 | $13.76 | $14.79 | $13.48 | $13.90 | $13.90 | 213,742 |
| 2021-12-10 | $14.24 | $14.76 | $13.85 | $13.95 | $13.95 | 151,397 |
| 2021-12-09 | $14.62 | $15.08 | $14.12 | $14.20 | $14.20 | 176,148 |
| 2021-12-08 | $15.33 | $15.59 | $14.66 | $14.90 | $14.90 | 499,965 |
| 2021-12-07 | $15.26 | $16.11 | $14.94 | $15.46 | $15.46 | 236,119 |
| 2021-12-06 | $14.75 | $14.88 | $14.15 | $14.73 | $14.73 | 292,092 |
| 2021-12-03 | $15.74 | $16.15 | $14.65 | $14.78 | $14.78 | 250,956 |
| 2021-12-02 | $15.35 | $15.94 | $15.01 | $15.88 | $15.88 | 286,181 |
| 2021-12-01 | $17.68 | $17.68 | $15.40 | $15.41 | $15.41 | 566,661 |
| 2021-11-30 | $16.99 | $17.94 | $16.88 | $17.17 | $17.17 | 345,516 |
| 2021-11-29 | $17.91 | $19.55 | $17.23 | $17.32 | $17.32 | 225,656 |
| 2021-11-26 | $18.90 | $18.90 | $17.01 | $17.41 | $17.41 | 176,762 |
| 2021-11-24 | $19.14 | $19.14 | $18.45 | $18.69 | $18.69 | 105,019 |
| 2021-11-23 | $18.78 | $19.19 | $17.74 | $19.01 | $19.01 | 229,620 |
| 2021-11-22 | $19.76 | $19.96 | $18.79 | $18.89 | $18.89 | 135,899 |
| 2021-11-19 | $19.03 | $19.62 | $19.03 | $19.53 | $19.53 | 115,006 |
| 2021-11-18 | $19.66 | $19.95 | $18.67 | $19.22 | $19.22 | 176,954 |
| 2021-11-17 | $20.14 | $20.19 | $19.39 | $19.62 | $19.62 | 139,190 |
| 2021-11-16 | $20.50 | $20.77 | $19.92 | $20.29 | $20.29 | 147,893 |
| 2021-11-15 | $21.15 | $21.30 | $20.39 | $20.50 | $20.50 | 142,410 |
| 2021-11-12 | $21.25 | $21.43 | $20.78 | $21.18 | $21.18 | 141,064 |
| 2021-11-11 | $21.77 | $21.89 | $20.38 | $21.17 | $21.17 | 210,530 |
| 2021-11-10 | $21.49 | $21.82 | $20.61 | $20.71 | $20.71 | 209,408 |
| 2021-11-09 | $21.77 | $22.35 | $21.10 | $21.50 | $21.50 | 147,168 |
| 2021-11-08 | $21.89 | $22.38 | $21.42 | $21.66 | $21.66 | 142,889 |
| 2021-11-05 | $21.50 | $22.17 | $20.50 | $21.69 | $21.69 | 202,323 |
| 2021-11-04 | $22.95 | $22.95 | $21.67 | $21.67 | $21.67 | 133,488 |
| 2021-11-03 | $21.72 | $22.87 | $21.64 | $22.51 | $22.51 | 221,186 |
| 2021-11-02 | $21.92 | $22.44 | $21.51 | $22.01 | $22.01 | 140,223 |
| 2021-11-01 | $21.00 | $22.42 | $21.00 | $22.07 | $22.07 | 178,446 |
| 2021-10-29 | $21.22 | $21.46 | $20.70 | $20.96 | $20.96 | 155,967 |
| 2021-10-28 | $20.48 | $21.51 | $20.48 | $21.42 | $21.42 | 213,971 |
| 2021-10-27 | $21.42 | $21.42 | $20.44 | $20.52 | $20.52 | 192,382 |
| 2021-10-26 | $21.63 | $22.27 | $21.38 | $21.45 | $21.45 | 104,651 |
| 2021-10-25 | $21.56 | $22.11 | $21.12 | $21.69 | $21.69 | 153,528 |
| 2021-10-22 | $21.50 | $21.83 | $20.81 | $21.72 | $21.72 | 174,898 |
| 2021-10-21 | $21.75 | $22.60 | $20.94 | $21.29 | $21.29 | 326,316 |
| 2021-10-20 | $21.78 | $22.21 | $21.28 | $21.45 | $21.45 | 139,844 |
| 2021-10-19 | $21.57 | $22.30 | $21.50 | $21.80 | $21.80 | 134,607 |
| 2021-10-18 | $21.60 | $22.04 | $20.83 | $21.38 | $21.38 | 171,027 |
| 2021-10-15 | $23.03 | $23.25 | $21.06 | $21.81 | $21.81 | 222,570 |
| 2021-10-14 | $22.71 | $22.92 | $21.82 | $22.45 | $22.45 | 294,552 |
| 2021-10-13 | $22.60 | $22.66 | $21.80 | $22.18 | $22.18 | 395,140 |
| 2021-10-12 | $22.42 | $23.15 | $21.88 | $22.24 | $22.24 | 274,187 |
| 2021-10-11 | $22.50 | $22.69 | $22.00 | $22.20 | $22.20 | 198,711 |
| 2021-10-08 | $23.96 | $23.96 | $22.27 | $22.42 | $22.42 | 195,484 |
| 2021-10-07 | $23.19 | $24.28 | $23.15 | $23.60 | $23.60 | 226,801 |
| 2021-10-06 | $23.46 | $24.14 | $23.01 | $23.10 | $23.10 | 180,022 |
| 2021-10-05 | $23.83 | $24.43 | $23.48 | $23.72 | $23.72 | 236,314 |
| 2021-10-04 | $24.85 | $24.97 | $23.44 | $23.73 | $23.73 | 205,974 |
| 2021-10-01 | $24.95 | $25.38 | $24.04 | $24.97 | $24.97 | 215,156 |
| 2021-09-30 | $24.57 | $25.39 | $24.32 | $25.07 | $25.07 | 157,755 |
| 2021-09-29 | $25.36 | $25.78 | $24.08 | $24.29 | $24.29 | 216,607 |
| 2021-09-28 | $25.79 | $26.04 | $24.92 | $25.00 | $25.00 | 182,792 |
| 2021-09-27 | $25.15 | $26.07 | $25.15 | $25.95 | $25.95 | 239,940 |
| 2021-09-24 | $26.17 | $26.25 | $25.36 | $25.41 | $25.41 | 218,560 |
| 2021-09-23 | $25.53 | $26.52 | $25.53 | $26.40 | $26.40 | 249,546 |
| 2021-09-22 | $26.21 | $26.33 | $25.54 | $25.76 | $25.76 | 239,059 |
| 2021-09-21 | $25.97 | $26.70 | $25.30 | $26.07 | $26.07 | 340,067 |
| 2021-09-20 | $24.26 | $25.72 | $23.87 | $25.68 | $25.68 | 297,655 |
| 2021-09-17 | $26.62 | $26.75 | $23.55 | $25.13 | $25.13 | 1,787,124 |
| 2021-09-16 | $26.79 | $27.32 | $25.87 | $27.18 | $27.18 | 186,728 |
| 2021-09-15 | $25.94 | $27.52 | $25.43 | $26.60 | $26.60 | 222,275 |
| 2021-09-14 | $27.28 | $28.67 | $25.49 | $25.84 | $25.84 | 377,433 |
| 2021-09-13 | $26.75 | $27.81 | $25.85 | $27.14 | $27.14 | 344,880 |
| 2021-09-10 | $25.60 | $27.31 | $25.25 | $26.79 | $26.79 | 350,758 |
| 2021-09-09 | $25.22 | $27.00 | $25.02 | $25.53 | $25.53 | 283,513 |
| 2021-09-08 | $26.14 | $26.49 | $25.09 | $25.38 | $25.38 | 334,450 |
| 2021-09-07 | $24.24 | $26.48 | $24.24 | $25.63 | $25.63 | 353,678 |
| 2021-09-03 | $25.35 | $25.35 | $23.86 | $24.34 | $24.34 | 288,103 |
| 2021-09-02 | $25.83 | $25.90 | $25.17 | $25.59 | $25.59 | 181,310 |
| 2021-09-01 | $25.09 | $26.22 | $24.74 | $25.67 | $25.67 | 175,865 |
| 2021-08-31 | $24.15 | $25.10 | $23.97 | $25.00 | $25.00 | 175,636 |
| 2021-08-30 | $25.72 | $26.12 | $24.02 | $24.18 | $24.18 | 240,765 |
| 2021-08-27 | $24.19 | $26.15 | $23.81 | $25.60 | $25.60 | 487,100 |
| 2021-08-26 | $23.67 | $25.23 | $23.44 | $24.15 | $24.15 | 292,879 |
| 2021-08-25 | $23.03 | $23.78 | $21.69 | $23.73 | $23.73 | 284,084 |
| 2021-08-24 | $25.37 | $25.77 | $22.01 | $22.97 | $22.97 | 485,627 |
| 2021-08-23 | $24.43 | $25.99 | $24.20 | $25.37 | $25.37 | 315,470 |
| 2021-08-20 | $21.78 | $24.25 | $21.78 | $24.08 | $24.08 | 177,415 |
| 2021-08-19 | $23.07 | $23.15 | $21.86 | $21.94 | $21.94 | 231,146 |
| 2021-08-18 | $23.92 | $24.25 | $23.18 | $23.28 | $23.28 | 236,468 |
| 2021-08-17 | $22.50 | $23.94 | $22.02 | $23.83 | $23.83 | 160,760 |
| 2021-08-16 | $22.56 | $23.12 | $21.97 | $22.66 | $22.66 | 259,976 |
| 2021-08-13 | $21.97 | $22.84 | $21.50 | $22.57 | $22.57 | 222,606 |
| 2021-08-12 | $23.05 | $23.05 | $21.12 | $21.84 | $21.84 | 418,075 |
| 2021-08-11 | $23.29 | $23.93 | $21.94 | $23.80 | $23.80 | 365,065 |
| 2021-08-10 | $24.52 | $24.52 | $21.84 | $23.29 | $23.29 | 261,191 |
| 2021-08-09 | $24.10 | $24.49 | $23.77 | $23.96 | $23.96 | 386,716 |
| 2021-08-06 | $24.08 | $24.37 | $23.17 | $24.10 | $24.10 | 295,960 |
| 2021-08-05 | $22.37 | $24.18 | $22.02 | $24.09 | $24.09 | 388,976 |
| 2021-08-04 | $22.59 | $23.20 | $21.93 | $22.06 | $22.06 | 264,259 |
| 2021-08-03 | $22.03 | $22.79 | $21.68 | $22.73 | $22.73 | 183,595 |
| 2021-08-02 | $21.94 | $22.37 | $21.32 | $22.07 | $22.07 | 170,686 |
| 2021-07-30 | $20.95 | $22.09 | $20.87 | $21.74 | $21.74 | 343,319 |
| 2021-07-29 | $21.77 | $22.27 | $20.94 | $21.10 | $21.10 | 276,372 |
| 2021-07-28 | $20.32 | $21.66 | $20.20 | $21.58 | $21.58 | 194,866 |
| 2021-07-27 | $20.37 | $20.82 | $20.01 | $20.08 | $20.08 | 234,991 |
| 2021-07-26 | $20.86 | $21.05 | $20.28 | $20.39 | $20.39 | 187,380 |
| 2021-07-23 | $21.12 | $21.31 | $20.52 | $20.76 | $20.76 | 167,561 |
| 2021-07-22 | $21.84 | $21.97 | $20.87 | $20.99 | $20.99 | 153,292 |
| 2021-07-21 | $20.94 | $22.01 | $20.90 | $21.87 | $21.87 | 186,905 |
| 2021-07-20 | $20.36 | $21.40 | $20.02 | $21.29 | $21.29 | 331,928 |
| 2021-07-19 | $20.18 | $20.71 | $20.02 | $20.34 | $20.34 | 413,506 |
| 2021-07-16 | $20.41 | $21.24 | $19.93 | $20.55 | $20.55 | 517,568 |
| 2021-07-15 | $21.11 | $21.11 | $19.16 | $20.00 | $20.00 | 577,685 |
| 2021-07-14 | $23.24 | $23.24 | $21.03 | $21.14 | $21.14 | 405,561 |
| 2021-07-13 | $23.55 | $23.73 | $22.75 | $22.96 | $22.96 | 223,016 |
| 2021-07-12 | $25.84 | $25.84 | $23.75 | $23.87 | $23.87 | 213,895 |
| 2021-07-09 | $25.80 | $26.45 | $25.25 | $25.99 | $25.99 | 160,096 |
| 2021-07-08 | $24.20 | $25.71 | $24.20 | $25.35 | $25.35 | 191,939 |
| 2021-07-07 | $25.71 | $27.48 | $24.45 | $25.00 | $25.00 | 227,701 |
| 2021-07-06 | $26.87 | $26.87 | $25.51 | $25.60 | $25.60 | 202,817 |
| 2021-07-02 | $27.39 | $27.44 | $26.63 | $26.71 | $26.71 | 181,688 |
| 2021-07-01 | $26.90 | $27.99 | $26.55 | $27.43 | $27.43 | 345,722 |
| 2021-06-30 | $26.41 | $27.40 | $26.00 | $26.90 | $26.90 | 183,684 |
| 2021-06-29 | $26.74 | $26.86 | $26.17 | $26.53 | $26.53 | 266,478 |
| 2021-06-28 | $27.23 | $27.38 | $26.02 | $26.74 | $26.74 | 235,629 |
| 2021-06-25 | $26.11 | $27.20 | $25.65 | $26.99 | $26.99 | 720,336 |
| 2021-06-24 | $25.73 | $26.59 | $25.22 | $26.01 | $26.01 | 375,837 |
| 2021-06-23 | $25.11 | $26.00 | $24.58 | $25.67 | $25.67 | 346,619 |
| 2021-06-22 | $24.77 | $25.30 | $23.91 | $25.20 | $25.20 | 316,328 |
| 2021-06-21 | $24.66 | $25.23 | $23.96 | $24.99 | $24.99 | 356,421 |
| 2021-06-18 | $25.20 | $25.40 | $23.76 | $24.34 | $24.34 | 685,278 |
| 2021-06-17 | $26.60 | $26.89 | $25.20 | $25.62 | $25.62 | 387,306 |
| 2021-06-16 | $26.50 | $26.95 | $25.70 | $26.69 | $26.69 | 511,777 |
| 2021-06-15 | $27.97 | $28.44 | $26.46 | $26.75 | $26.75 | 314,155 |
| 2021-06-14 | $27.27 | $27.94 | $26.58 | $27.89 | $27.89 | 500,260 |
| 2021-06-11 | $27.55 | $27.55 | $26.45 | $27.00 | $27.00 | 300,379 |
| 2021-06-10 | $27.20 | $27.68 | $26.72 | $27.31 | $27.31 | 814,054 |
| 2021-06-09 | $27.70 | $27.85 | $26.40 | $26.59 | $26.59 | 472,678 |
| 2021-06-08 | $28.87 | $30.18 | $26.60 | $27.67 | $27.67 | 767,717 |
| 2021-06-07 | $26.81 | $29.05 | $26.41 | $28.00 | $28.00 | 779,594 |
| 2021-06-04 | $28.57 | $29.74 | $26.50 | $26.88 | $26.88 | 310,836 |
| 2021-06-03 | $30.07 | $31.51 | $28.48 | $28.82 | $28.82 | 465,685 |
| 2021-06-02 | $31.55 | $31.57 | $29.25 | $30.37 | $30.37 | 498,752 |
| 2021-06-01 | $34.30 | $34.61 | $31.34 | $31.69 | $31.69 | 165,841 |
| 2021-05-28 | $34.87 | $35.41 | $34.08 | $34.26 | $34.26 | 314,738 |
| 2021-05-27 | $32.96 | $34.91 | $32.49 | $34.72 | $34.72 | 645,840 |
| 2021-05-26 | $30.36 | $32.63 | $30.14 | $32.57 | $32.57 | 267,337 |
| 2021-05-25 | $30.46 | $30.97 | $29.91 | $29.92 | $29.92 | 354,459 |
| 2021-05-24 | $30.27 | $30.75 | $29.88 | $30.27 | $30.27 | 189,035 |
| 2021-05-21 | $31.62 | $31.86 | $29.93 | $30.00 | $30.00 | 228,824 |
| 2021-05-20 | $30.81 | $31.46 | $30.35 | $30.93 | $30.93 | 200,552 |
| 2021-05-19 | $30.15 | $31.27 | $30.01 | $30.62 | $30.62 | 199,076 |
| 2021-05-18 | $30.83 | $31.79 | $30.72 | $30.77 | $30.77 | 271,858 |
| 2021-05-17 | $31.25 | $31.96 | $30.58 | $30.84 | $30.84 | 146,466 |
| 2021-05-14 | $31.31 | $31.90 | $30.15 | $31.74 | $31.74 | 333,020 |
| 2021-05-13 | $31.36 | $32.12 | $29.90 | $30.95 | $30.95 | 287,597 |
| 2021-05-12 | $30.42 | $32.06 | $30.07 | $30.60 | $30.60 | 207,580 |
| 2021-05-11 | $29.73 | $31.44 | $29.03 | $30.85 | $30.85 | 294,172 |
| 2021-05-10 | $32.19 | $32.19 | $29.80 | $30.16 | $30.16 | 271,631 |
| 2021-05-07 | $32.23 | $33.51 | $31.74 | $32.36 | $32.36 | 228,320 |
| 2021-05-06 | $33.35 | $35.00 | $30.43 | $31.90 | $31.90 | 459,967 |
| 2021-05-05 | $32.93 | $35.07 | $32.60 | $33.50 | $33.50 | 312,729 |
| 2021-05-04 | $35.59 | $35.59 | $32.42 | $32.66 | $32.66 | 353,007 |
| 2021-05-03 | $36.72 | $36.72 | $35.04 | $35.66 | $35.66 | 257,152 |
| 2021-04-30 | $37.11 | $38.48 | $36.06 | $36.46 | $36.46 | 215,917 |
| 2021-04-29 | $38.86 | $38.86 | $36.28 | $37.66 | $37.66 | 185,908 |
| 2021-04-28 | $36.89 | $38.84 | $36.58 | $38.34 | $38.34 | 177,685 |
| 2021-04-27 | $37.69 | $37.84 | $36.54 | $37.24 | $37.24 | 177,926 |
| 2021-04-26 | $35.34 | $37.69 | $35.20 | $37.51 | $37.51 | 307,542 |
| 2021-04-23 | $34.44 | $35.85 | $32.87 | $35.24 | $35.24 | 608,706 |
| 2021-04-22 | $31.84 | $34.77 | $30.02 | $34.29 | $34.29 | 376,244 |
| 2021-04-21 | $30.05 | $31.59 | $28.86 | $31.54 | $31.54 | 295,790 |
| 2021-04-20 | $28.84 | $30.35 | $28.48 | $30.09 | $30.09 | 1,043,676 |
| 2021-04-19 | $27.89 | $29.23 | $27.72 | $28.85 | $28.85 | 398,659 |
| 2021-04-16 | $27.99 | $28.62 | $27.03 | $28.30 | $28.30 | 499,824 |
| 2021-04-15 | $26.76 | $27.98 | $26.50 | $27.52 | $27.52 | 318,370 |
| 2021-04-14 | $25.58 | $27.15 | $25.51 | $26.58 | $26.58 | 283,833 |
| 2021-04-13 | $26.00 | $26.47 | $24.37 | $25.39 | $25.39 | 576,205 |
| 2021-04-12 | $27.09 | $27.21 | $25.41 | $26.06 | $26.06 | 871,668 |
| 2021-04-09 | $28.95 | $29.07 | $27.10 | $27.20 | $27.20 | 690,640 |
| 2021-04-08 | $28.59 | $29.26 | $27.79 | $28.64 | $28.64 | 489,367 |
| 2021-04-07 | $28.40 | $29.40 | $28.02 | $28.55 | $28.55 | 429,148 |
| 2021-04-06 | $30.73 | $30.88 | $28.58 | $28.69 | $28.69 | 277,047 |
| 2021-04-05 | $29.92 | $31.19 | $29.23 | $31.09 | $31.09 | 453,829 |
| 2021-04-01 | $29.28 | $29.53 | $27.81 | $29.38 | $29.38 | 482,159 |
| 2021-03-31 | $26.90 | $28.73 | $26.80 | $28.46 | $28.46 | 381,955 |
| 2021-03-30 | $26.85 | $28.03 | $26.23 | $26.59 | $26.59 | 410,185 |
| 2021-03-29 | $28.59 | $28.96 | $26.77 | $26.84 | $26.84 | 841,857 |
| 2021-03-26 | $30.20 | $30.40 | $27.22 | $28.68 | $28.68 | 375,210 |
| 2021-03-25 | $29.21 | $30.81 | $27.66 | $30.00 | $30.00 | 540,732 |
| 2021-03-24 | $32.83 | $34.25 | $29.72 | $29.81 | $29.81 | 480,615 |
| 2021-03-23 | $34.93 | $34.93 | $32.23 | $32.60 | $32.60 | 705,133 |
| 2021-03-22 | $34.59 | $36.12 | $33.40 | $34.93 | $34.93 | 451,458 |
| 2021-03-19 | $34.76 | $35.51 | $33.00 | $34.10 | $34.10 | 5,024,958 |
| 2021-03-18 | $34.02 | $35.00 | $33.18 | $33.50 | $33.50 | 410,278 |
| 2021-03-17 | $33.36 | $34.69 | $32.83 | $34.40 | $34.40 | 471,384 |
| 2021-03-16 | $35.21 | $35.94 | $32.50 | $34.04 | $34.04 | 481,029 |
| 2021-03-15 | $34.78 | $36.69 | $34.15 | $35.12 | $35.12 | 326,388 |
| 2021-03-12 | $35.07 | $35.36 | $33.69 | $34.75 | $34.75 | 156,006 |
| 2021-03-11 | $35.94 | $36.37 | $34.62 | $35.04 | $35.04 | 262,582 |
| 2021-03-10 | $35.71 | $35.79 | $33.78 | $35.30 | $35.30 | 317,202 |
| 2021-03-09 | $32.52 | $36.37 | $32.25 | $35.13 | $35.13 | 298,956 |
| 2021-03-08 | $32.55 | $35.50 | $31.80 | $32.03 | $32.03 | 373,435 |
| 2021-03-05 | $35.58 | $35.77 | $29.17 | $32.75 | $32.75 | 569,954 |
| 2021-03-04 | $39.93 | $40.58 | $33.19 | $34.63 | $34.63 | 561,906 |
| 2021-03-03 | $38.31 | $41.86 | $37.62 | $39.93 | $39.93 | 304,544 |
| 2021-03-02 | $39.83 | $41.01 | $37.65 | $38.29 | $38.29 | 312,162 |
| 2021-03-01 | $35.82 | $40.92 | $35.67 | $40.20 | $40.20 | 513,075 |
| 2021-02-26 | $34.07 | $35.67 | $32.24 | $34.92 | $34.92 | 399,902 |
| 2021-02-25 | $37.08 | $39.41 | $34.22 | $34.48 | $34.48 | 497,473 |
| 2021-02-24 | $35.75 | $38.44 | $35.00 | $37.81 | $37.81 | 364,264 |
| 2021-02-23 | $36.00 | $36.63 | $33.02 | $34.48 | $34.48 | 367,618 |
| 2021-02-22 | $35.55 | $38.54 | $35.01 | $37.18 | $37.18 | 386,873 |
| 2021-02-19 | $33.57 | $36.19 | $32.65 | $35.99 | $35.99 | 389,040 |
| 2021-02-18 | $32.82 | $33.49 | $30.12 | $32.68 | $32.68 | 220,997 |
| 2021-02-17 | $32.22 | $33.68 | $30.31 | $31.79 | $31.79 | 314,643 |
| 2021-02-16 | $33.54 | $33.75 | $31.86 | $32.17 | $32.17 | 329,409 |
| 2021-02-12 | $35.25 | $36.07 | $32.96 | $33.12 | $33.12 | 260,076 |
| 2021-02-11 | $35.79 | $36.14 | $34.69 | $35.21 | $35.21 | 218,105 |
| 2021-02-10 | $33.36 | $36.00 | $33.22 | $35.48 | $35.48 | 397,975 |
| 2021-02-09 | $33.95 | $34.17 | $32.64 | $32.93 | $32.93 | 248,646 |
| 2021-02-08 | $33.93 | $34.63 | $32.37 | $34.50 | $34.50 | 587,917 |
| 2021-02-05 | $31.08 | $34.00 | $29.49 | $32.87 | $32.87 | 464,101 |
| 2021-02-04 | $31.25 | $31.97 | $30.03 | $30.72 | $30.72 | 206,603 |
| 2021-02-03 | $30.10 | $31.67 | $29.58 | $30.73 | $30.73 | 221,756 |
| 2021-02-02 | $28.55 | $33.62 | $28.22 | $30.02 | $30.02 | 865,184 |
| 2021-02-01 | $26.59 | $28.00 | $25.69 | $27.88 | $27.88 | 298,696 |
| 2021-01-29 | $26.21 | $27.02 | $25.55 | $26.33 | $26.33 | 485,445 |
| 2021-01-28 | $26.59 | $27.95 | $25.07 | $26.00 | $26.00 | 697,581 |
| 2021-01-27 | $27.97 | $28.85 | $26.00 | $26.13 | $26.13 | 342,767 |
| 2021-01-26 | $31.98 | $32.51 | $28.00 | $28.50 | $28.50 | 628,992 |
| 2021-01-25 | $30.20 | $31.74 | $29.39 | $31.64 | $31.64 | 446,544 |
| 2021-01-22 | $30.37 | $30.80 | $29.20 | $30.25 | $30.25 | 413,740 |
| 2021-01-21 | $32.30 | $33.35 | $30.52 | $30.61 | $30.61 | 500,521 |
| 2021-01-20 | $33.40 | $34.15 | $30.46 | $32.07 | $32.07 | 667,824 |
| 2021-01-19 | $32.17 | $34.45 | $32.04 | $33.10 | $33.10 | 578,195 |
| 2021-01-15 | $34.99 | $35.48 | $31.70 | $32.17 | $32.17 | 843,389 |
| 2021-01-14 | $30.00 | $35.21 | $29.43 | $34.88 | $34.88 | 940,044 |
| 2021-01-13 | $28.61 | $29.58 | $27.30 | $28.90 | $28.90 | 715,794 |
| 2021-01-12 | $27.25 | $30.24 | $27.25 | $28.60 | $28.60 | 2,556,843 |
| 2021-01-11 | $27.61 | $29.00 | $26.46 | $26.92 | $26.92 | 2,297,037 |
| 2021-01-08 | $26.50 | $28.36 | $25.60 | $27.93 | $27.93 | 1,514,031 |
| 2021-01-07 | $26.39 | $27.49 | $25.09 | $26.44 | $26.44 | 5,294,982 |
| 2021-01-06 | $25.02 | $25.56 | $22.79 | $24.74 | $24.74 | 870,650 |
| 2021-01-05 | $29.02 | $29.82 | $24.20 | $24.90 | $24.90 | 600,263 |
| 2021-01-04 | $28.75 | $30.70 | $26.80 | $30.08 | $30.08 | 1,843,134 |
| 2020-12-31 | $30.86 | $30.86 | $28.23 | $28.35 | $28.35 | 213,979 |
| 2020-12-30 | $32.95 | $33.81 | $30.19 | $30.86 | $30.86 | 211,227 |
| 2020-12-29 | $34.30 | $34.43 | $31.28 | $32.93 | $32.93 | 111,030 |
| 2020-12-28 | $34.76 | $35.45 | $33.84 | $34.27 | $34.27 | 153,001 |
| 2020-12-24 | $35.41 | $35.49 | $33.17 | $34.23 | $34.23 | 145,234 |
| 2020-12-23 | $34.00 | $35.30 | $31.39 | $35.26 | $35.26 | 209,788 |
| 2020-12-22 | $32.49 | $35.23 | $32.12 | $33.52 | $33.52 | 149,026 |
| 2020-12-21 | $31.00 | $32.41 | $29.04 | $31.90 | $31.90 | 409,203 |
| 2020-12-18 | $32.60 | $34.12 | $31.49 | $31.51 | $31.51 | 1,455,400 |
| 2020-12-17 | $32.30 | $33.07 | $30.70 | $32.49 | $32.49 | 217,847 |
| 2020-12-16 | $35.10 | $35.11 | $31.17 | $32.06 | $32.06 | 319,513 |
| 2020-12-15 | $35.84 | $36.00 | $33.61 | $34.67 | $34.67 | 238,590 |
| 2020-12-14 | $36.73 | $38.11 | $34.73 | $36.50 | $36.50 | 256,516 |
| 2020-12-11 | $37.20 | $37.49 | $35.54 | $35.54 | $35.54 | 253,149 |
| 2020-12-10 | $38.50 | $39.02 | $36.58 | $37.33 | $37.33 | 354,067 |
| 2020-12-09 | $42.26 | $43.89 | $35.75 | $39.07 | $39.07 | 920,111 |
| 2020-12-08 | $48.23 | $50.00 | $45.06 | $48.85 | $48.85 | 104,151 |
| 2020-12-07 | $47.61 | $49.18 | $47.00 | $48.24 | $48.24 | 143,584 |
| 2020-12-04 | $50.00 | $50.99 | $46.73 | $47.08 | $47.08 | 158,644 |
| 2020-12-03 | $52.47 | $53.50 | $48.65 | $50.62 | $50.62 | 111,651 |
| 2020-12-02 | $47.93 | $55.72 | $47.17 | $51.61 | $51.61 | 336,060 |
| 2020-12-01 | $48.98 | $49.59 | $45.88 | $48.42 | $48.42 | 170,080 |
| 2020-11-30 | $43.28 | $48.39 | $41.37 | $48.22 | $48.22 | 384,098 |
| 2020-11-27 | $39.81 | $43.52 | $39.81 | $43.26 | $43.26 | 60,042 |
| 2020-11-25 | $38.38 | $40.15 | $37.39 | $39.74 | $39.74 | 83,947 |
| 2020-11-24 | $35.18 | $38.00 | $35.16 | $37.79 | $37.79 | 97,970 |
| 2020-11-23 | $34.58 | $35.46 | $33.14 | $35.28 | $35.28 | 61,016 |
| 2020-11-20 | $31.61 | $35.17 | $31.43 | $34.13 | $34.13 | 75,636 |
| 2020-11-19 | $33.33 | $33.75 | $30.62 | $32.04 | $32.04 | 131,718 |
| 2020-11-18 | $36.73 | $37.00 | $32.14 | $33.30 | $33.30 | 149,393 |
| 2020-11-17 | $32.75 | $36.44 | $32.27 | $36.13 | $36.13 | 150,356 |
| 2020-11-16 | $32.54 | $33.54 | $32.15 | $33.07 | $33.07 | 133,799 |
| 2020-11-13 | $31.00 | $32.77 | $30.65 | $32.04 | $32.04 | 94,092 |
| 2020-11-12 | $29.78 | $32.56 | $29.49 | $31.05 | $31.05 | 69,130 |
| 2020-11-11 | $28.70 | $30.02 | $27.65 | $30.02 | $30.02 | 114,578 |
| 2020-11-10 | $27.90 | $28.03 | $26.01 | $28.03 | $28.03 | 242,872 |
| 2020-11-09 | $27.13 | $28.02 | $26.99 | $27.68 | $27.68 | 126,023 |
| 2020-11-06 | $26.44 | $27.45 | $26.05 | $26.49 | $26.49 | 48,260 |
| 2020-11-05 | $25.76 | $26.65 | $23.93 | $26.45 | $26.45 | 126,297 |
| 2020-11-04 | $25.25 | $26.15 | $24.83 | $25.72 | $25.72 | 72,379 |
| 2020-11-03 | $25.71 | $27.56 | $24.63 | $25.32 | $25.32 | 248,493 |
| 2020-11-02 | $26.49 | $27.97 | $25.37 | $25.61 | $25.61 | 109,471 |
| 2020-10-30 | $24.17 | $26.38 | $23.38 | $25.84 | $25.84 | 144,204 |
| 2020-10-29 | $24.24 | $25.16 | $22.21 | $24.11 | $24.11 | 92,208 |
| 2020-10-28 | $22.79 | $25.00 | $21.58 | $24.23 | $24.23 | 81,634 |
| 2020-10-27 | $21.92 | $23.33 | $21.32 | $23.01 | $23.01 | 40,335 |
| 2020-10-26 | $23.14 | $23.14 | $21.41 | $21.96 | $21.96 | 85,540 |
| 2020-10-23 | $21.82 | $23.40 | $21.45 | $23.06 | $23.06 | 50,343 |
| 2020-10-22 | $22.44 | $23.10 | $21.21 | $21.68 | $21.68 | 54,266 |
| 2020-10-21 | $22.37 | $23.55 | $22.05 | $22.38 | $22.38 | 66,250 |
| 2020-10-20 | $24.83 | $25.13 | $22.05 | $22.27 | $22.27 | 128,020 |
| 2020-10-19 | $25.07 | $26.66 | $24.31 | $24.63 | $24.63 | 90,682 |
| 2020-10-16 | $25.67 | $26.37 | $24.78 | $25.99 | $25.99 | 164,441 |
| 2020-10-15 | $24.66 | $27.56 | $24.02 | $26.00 | $26.00 | 76,285 |
| 2020-10-14 | $28.19 | $29.20 | $24.84 | $25.17 | $25.17 | 179,538 |
| 2020-10-13 | $27.70 | $28.35 | $27.00 | $27.60 | $27.60 | 129,213 |
| 2020-10-12 | $28.40 | $28.84 | $27.16 | $27.80 | $27.80 | 76,533 |
| 2020-10-09 | $28.38 | $28.87 | $27.20 | $28.15 | $28.15 | 51,657 |
| 2020-10-08 | $28.89 | $29.35 | $27.56 | $28.08 | $28.08 | 106,542 |
| 2020-10-07 | $29.93 | $29.93 | $28.02 | $28.59 | $28.59 | 212,122 |
| 2020-10-06 | $30.22 | $30.25 | $28.21 | $29.56 | $29.56 | 109,748 |
| 2020-10-05 | $27.97 | $29.99 | $27.08 | $29.98 | $29.98 | 136,160 |
| 2020-10-02 | $28.93 | $30.00 | $27.80 | $27.96 | $27.96 | 141,255 |
| 2020-10-01 | $30.89 | $30.90 | $28.90 | $29.53 | $29.53 | 159,103 |
| 2020-09-30 | $31.19 | $31.94 | $29.71 | $30.91 | $30.91 | 126,089 |
| 2020-09-29 | $30.04 | $32.00 | $30.04 | $30.92 | $30.92 | 146,841 |
| 2020-09-28 | $30.55 | $31.98 | $29.34 | $30.18 | $30.18 | 190,974 |
| 2020-09-25 | $27.31 | $30.40 | $27.31 | $30.11 | $30.11 | 222,012 |
| 2020-09-24 | $27.27 | $28.57 | $26.61 | $27.38 | $27.38 | 102,498 |
| 2020-09-23 | $28.15 | $29.49 | $27.28 | $27.47 | $27.47 | 100,536 |
| 2020-09-22 | $26.86 | $29.15 | $26.67 | $28.44 | $28.44 | 297,548 |
| 2020-09-21 | $28.95 | $29.15 | $25.01 | $26.67 | $26.67 | 277,633 |
| 2020-09-18 | $29.99 | $31.43 | $28.92 | $29.71 | $29.71 | 2,249,087 |
| 2020-09-17 | $29.25 | $30.98 | $29.25 | $29.91 | $29.91 | 372,107 |
| 2020-09-16 | $29.82 | $30.40 | $28.87 | $29.86 | $29.86 | 292,300 |
| 2020-09-15 | $31.05 | $31.80 | $28.57 | $29.19 | $29.19 | 178,542 |
| 2020-09-14 | $29.10 | $31.55 | $29.10 | $30.45 | $30.45 | 184,904 |
| 2020-09-11 | $29.88 | $30.50 | $27.43 | $28.22 | $28.22 | 92,172 |
| 2020-09-10 | $29.09 | $30.75 | $28.98 | $29.70 | $29.70 | 112,720 |
| 2020-09-09 | $30.00 | $31.44 | $29.00 | $29.41 | $29.41 | 165,312 |
| 2020-09-08 | $29.93 | $30.70 | $28.76 | $29.68 | $29.68 | 147,152 |
| 2020-09-04 | $29.35 | $30.58 | $28.60 | $29.90 | $29.90 | 75,856 |
| 2020-09-03 | $31.37 | $32.18 | $27.91 | $28.91 | $28.91 | 83,263 |
| 2020-09-02 | $31.25 | $32.01 | $30.50 | $31.84 | $31.84 | 70,429 |
| 2020-09-01 | $30.87 | $31.25 | $29.03 | $31.25 | $31.25 | 73,581 |
| 2020-08-31 | $27.50 | $31.45 | $26.75 | $31.23 | $31.23 | 148,251 |
| 2020-08-28 | $25.53 | $27.50 | $25.05 | $27.29 | $27.29 | 138,842 |
| 2020-08-27 | $25.33 | $25.96 | $23.55 | $25.78 | $25.78 | 39,015 |
| 2020-08-26 | $24.39 | $26.73 | $22.13 | $25.61 | $25.61 | 123,303 |
| 2020-08-25 | $24.04 | $24.61 | $23.15 | $24.59 | $24.59 | 57,977 |
| 2020-08-24 | $24.28 | $24.65 | $22.71 | $24.37 | $24.37 | 90,215 |
| 2020-08-21 | $23.60 | $24.61 | $22.20 | $24.44 | $24.44 | 85,571 |
| 2020-08-20 | $22.02 | $24.70 | $21.52 | $23.98 | $23.98 | 92,533 |
| 2020-08-19 | $20.33 | $23.37 | $20.17 | $22.44 | $22.44 | 70,384 |
| 2020-08-18 | $19.59 | $20.60 | $18.90 | $20.26 | $20.26 | 260,102 |
| 2020-08-17 | $19.60 | $19.98 | $19.38 | $19.38 | $19.38 | 62,266 |
| 2020-08-14 | $19.63 | $20.24 | $19.63 | $19.70 | $19.70 | 51,513 |
| 2020-08-13 | $19.73 | $20.30 | $19.50 | $19.50 | $19.50 | 72,168 |
| 2020-08-12 | $20.40 | $20.66 | $19.53 | $19.69 | $19.69 | 60,013 |
| 2020-08-11 | $19.59 | $20.85 | $19.59 | $20.31 | $20.31 | 45,949 |
| 2020-08-10 | $20.22 | $20.60 | $19.20 | $19.79 | $19.79 | 54,834 |
| 2020-08-07 | $21.00 | $21.25 | $19.91 | $20.25 | $20.25 | 38,744 |
| 2020-08-06 | $21.00 | $21.27 | $20.06 | $20.75 | $20.75 | 43,380 |
| 2020-08-05 | $20.31 | $21.18 | $20.31 | $20.81 | $20.81 | 102,401 |
| 2020-08-04 | $19.25 | $20.98 | $18.80 | $20.31 | $20.31 | 243,484 |
| 2020-08-03 | $19.52 | $21.07 | $19.11 | $19.54 | $19.54 | 120,083 |
| 2020-07-31 | $19.92 | $20.26 | $19.58 | $19.64 | $19.64 | 13,947 |
| 2020-07-30 | $20.17 | $21.15 | $19.70 | $20.14 | $20.14 | 247,898 |
| 2020-07-29 | $20.33 | $22.00 | $20.05 | $20.20 | $20.20 | 38,349 |
| 2020-07-28 | $19.71 | $20.68 | $19.31 | $20.33 | $20.33 | 49,740 |
| 2020-07-27 | $20.38 | $22.27 | $19.05 | $19.81 | $19.81 | 45,890 |
| 2020-07-24 | $20.80 | $22.39 | $19.50 | $20.07 | $20.07 | 40,015 |
| 2020-07-23 | $21.11 | $21.86 | $20.50 | $20.68 | $20.68 | 31,621 |
| 2020-07-22 | $22.09 | $23.27 | $21.01 | $21.41 | $21.41 | 10,473 |
| 2020-07-21 | $23.72 | $23.77 | $22.10 | $22.38 | $22.38 | 34,205 |
| 2020-07-20 | $22.47 | $23.88 | $21.15 | $22.88 | $22.88 | 137,252 |
| 2020-07-17 | $19.22 | $22.79 | $18.98 | $22.39 | $22.39 | 158,400 |
| 2020-07-16 | $18.37 | $19.36 | $18.37 | $19.01 | $19.01 | 60,300 |
| 2020-07-15 | $18.53 | $18.98 | $17.75 | $18.56 | $18.56 | 108,300 |
| 2020-07-14 | $17.61 | $18.68 | $17.22 | $18.16 | $18.16 | 686,100 |
| 2020-07-13 | $19.95 | $19.95 | $17.00 | $18.07 | $18.07 | 187,400 |
| 2020-07-10 | $19.02 | $21.17 | $18.80 | $19.71 | $19.71 | 226,700 |
| 2020-07-09 | $19.46 | $19.56 | $18.65 | $18.99 | $18.99 | 148,500 |
| 2020-07-08 | $19.78 | $20.05 | $19.05 | $19.19 | $19.19 | 208,100 |
| 2020-07-07 | $19.64 | $20.05 | $19.52 | $19.75 | $19.75 | 165,700 |
| 2020-07-06 | $20.00 | $20.00 | $19.24 | $19.64 | $19.64 | 34,500 |
| 2020-07-02 | $19.20 | $19.92 | $18.83 | $19.56 | $19.56 | 52,800 |
| 2020-07-01 | $21.69 | $21.86 | $18.51 | $19.54 | $19.54 | 740,800 |
| 2020-06-30 | $21.66 | $21.66 | $20.54 | $21.00 | $21.00 | 112,900 |
| 2020-06-29 | $21.62 | $22.17 | $20.76 | $21.71 | $21.71 | 96,500 |
| 2020-06-26 | $22.94 | $22.94 | $20.10 | $21.84 | $21.84 | 126,718 |
| 2020-06-25 | $22.67 | $23.67 | $21.72 | $22.86 | $22.86 | 252,461 |
| 2020-06-24 | $23.52 | $23.70 | $22.51 | $22.75 | $22.75 | 133,157 |
| 2020-06-23 | $23.50 | $23.85 | $22.64 | $23.75 | $23.75 | 94,282 |
| 2020-06-22 | $21.67 | $23.97 | $20.68 | $23.50 | $23.50 | 386,464 |
| 2020-06-19 | $21.42 | $21.96 | $20.33 | $21.91 | $21.91 | 503,295 |
| 2020-06-18 | $21.15 | $21.94 | $21.00 | $21.65 | $21.65 | 735,537 |
| 2020-06-17 | $21.43 | $22.70 | $20.51 | $20.95 | $20.95 | 735,142 |
| 2020-06-16 | $23.28 | $23.62 | $19.59 | $20.10 | $20.10 | 891,782 |
| 2020-06-15 | $21.76 | $24.90 | $21.70 | $22.88 | $22.88 | 492,797 |
| 2020-06-12 | $22.15 | $24.90 | $20.55 | $24.69 | $24.69 | 4,103,452 |
Generation Bio Company (GBIO) News Headlines
Recent Generation Bio Company (GBIO) News
Similar Companies to Generation Bio Company (GBIO) 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 |