Passage Bio Inc (PASG) Exchange: NASDAQ
Data as of April 25, 2024
$1.34 ($-0.02) -1.47%
Passage Bio Inc - Daily Information
Click for more stock information on Passage Bio Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $1.37 |
| Previous Close | $1.34 |
| High | $1.39 |
| Low | $1.29 |
| Adjusted Open | $1.37 |
| Previous Adjusted Close | $1.34 |
| Adjusted High | $1.39 |
| Adjusted Low | $1.29 |
About Passage Bio Inc (PASG)
Passage Bio Inc
Invest in Passage Bio Inc (PASG)
Historical Stock Data for Passage Bio Inc (PASG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $1.37 | $1.39 | $1.29 | $1.34 | $1.34 | 51,784 |
| 2024-04-11 | $1.30 | $1.39 | $1.26 | $1.36 | $1.36 | 113,960 |
| 2024-04-10 | $1.31 | $1.32 | $1.23 | $1.26 | $1.26 | 208,729 |
| 2024-04-09 | $1.33 | $1.37 | $1.23 | $1.32 | $1.32 | 279,357 |
| 2024-04-08 | $1.42 | $1.45 | $1.29 | $1.35 | $1.35 | 160,711 |
| 2024-04-05 | $1.36 | $1.45 | $1.35 | $1.43 | $1.43 | 315,310 |
| 2024-04-04 | $1.35 | $1.38 | $1.30 | $1.36 | $1.36 | 119,855 |
| 2024-04-03 | $1.27 | $1.37 | $1.25 | $1.35 | $1.35 | 202,354 |
| 2024-04-02 | $1.37 | $1.37 | $1.26 | $1.30 | $1.30 | 155,656 |
| 2024-04-01 | $1.36 | $1.37 | $1.29 | $1.37 | $1.37 | 106,791 |
| 2024-03-28 | $1.33 | $1.39 | $1.25 | $1.35 | $1.35 | 185,433 |
| 2024-03-27 | $1.26 | $1.35 | $1.21 | $1.31 | $1.31 | 149,589 |
| 2024-03-26 | $1.33 | $1.35 | $1.24 | $1.27 | $1.27 | 327,116 |
| 2024-03-25 | $1.39 | $1.42 | $1.25 | $1.35 | $1.35 | 285,450 |
| 2024-03-22 | $1.37 | $1.40 | $1.35 | $1.39 | $1.39 | 116,701 |
| 2024-03-21 | $1.55 | $1.61 | $1.33 | $1.37 | $1.37 | 224,179 |
| 2024-03-20 | $1.40 | $1.55 | $1.40 | $1.53 | $1.53 | 156,178 |
| 2024-03-19 | $1.43 | $1.69 | $1.30 | $1.40 | $1.40 | 6,737,666 |
| 2024-03-18 | $1.51 | $1.59 | $1.41 | $1.46 | $1.46 | 343,550 |
| 2024-03-15 | $1.32 | $1.54 | $1.30 | $1.50 | $1.50 | 202,855 |
| 2024-03-14 | $1.27 | $1.32 | $1.15 | $1.25 | $1.25 | 177,040 |
| 2024-03-13 | $1.32 | $1.40 | $1.27 | $1.27 | $1.27 | 94,596 |
| 2024-03-12 | $1.40 | $1.42 | $1.30 | $1.34 | $1.34 | 168,602 |
| 2024-03-11 | $1.45 | $1.49 | $1.33 | $1.40 | $1.40 | 408,274 |
| 2024-03-08 | $1.59 | $1.65 | $1.44 | $1.45 | $1.45 | 113,437 |
| 2024-03-07 | $1.72 | $1.72 | $1.45 | $1.60 | $1.60 | 370,273 |
| 2024-03-06 | $1.68 | $1.79 | $1.64 | $1.71 | $1.71 | 208,325 |
| 2024-03-05 | $1.61 | $1.69 | $1.45 | $1.68 | $1.68 | 1,122,667 |
| 2024-03-04 | $1.72 | $1.73 | $1.66 | $1.71 | $1.71 | 603,672 |
| 2024-03-01 | $1.65 | $1.71 | $1.59 | $1.69 | $1.69 | 590,787 |
| 2024-02-29 | $1.61 | $1.73 | $1.60 | $1.71 | $1.71 | 262,364 |
| 2024-02-28 | $1.60 | $1.74 | $1.32 | $1.73 | $1.73 | 607,961 |
| 2024-02-27 | $1.45 | $1.59 | $1.41 | $1.56 | $1.56 | 341,807 |
| 2024-02-26 | $1.35 | $1.50 | $1.28 | $1.47 | $1.47 | 361,923 |
| 2024-02-23 | $1.26 | $1.38 | $1.22 | $1.36 | $1.36 | 192,785 |
| 2024-02-22 | $1.22 | $1.29 | $1.22 | $1.24 | $1.24 | 127,199 |
| 2024-02-21 | $1.28 | $1.30 | $1.23 | $1.24 | $1.24 | 195,157 |
| 2024-02-20 | $1.25 | $1.34 | $1.24 | $1.30 | $1.30 | 292,443 |
| 2024-02-16 | $1.32 | $1.32 | $1.17 | $1.30 | $1.30 | 268,136 |
| 2024-02-15 | $1.05 | $1.33 | $0.99 | $1.32 | $1.32 | 1,345,727 |
| 2024-02-14 | $0.97 | $1.07 | $0.94 | $1.01 | $1.01 | 294,919 |
| 2024-02-13 | $0.98 | $1.02 | $0.94 | $0.99 | $0.99 | 233,492 |
| 2024-02-12 | $0.98 | $1.03 | $0.96 | $1.00 | $1.00 | 321,915 |
| 2024-02-09 | $1.00 | $1.04 | $0.97 | $1.00 | $1.00 | 200,476 |
| 2024-02-08 | $1.00 | $1.02 | $0.98 | $0.99 | $0.99 | 265,419 |
| 2024-02-07 | $1.00 | $1.05 | $0.99 | $1.01 | $1.01 | 147,647 |
| 2024-02-06 | $0.99 | $1.03 | $0.99 | $1.02 | $1.02 | 96,982 |
| 2024-02-05 | $1.04 | $1.06 | $0.98 | $0.99 | $0.99 | 149,240 |
| 2024-02-02 | $0.97 | $1.03 | $0.96 | $1.02 | $1.02 | 359,516 |
| 2024-02-01 | $0.97 | $1.04 | $0.97 | $0.97 | $0.97 | 74,680 |
| 2024-01-31 | $0.95 | $1.02 | $0.93 | $0.98 | $0.98 | 291,586 |
| 2024-01-30 | $0.90 | $0.98 | $0.90 | $0.96 | $0.96 | 148,977 |
| 2024-01-29 | $0.95 | $0.97 | $0.92 | $0.93 | $0.93 | 119,511 |
| 2024-01-26 | $0.90 | $0.97 | $0.90 | $0.97 | $0.97 | 146,218 |
| 2024-01-25 | $0.88 | $0.95 | $0.84 | $0.91 | $0.91 | 271,416 |
| 2024-01-24 | $0.87 | $0.88 | $0.84 | $0.86 | $0.86 | 195,264 |
| 2024-01-23 | $0.90 | $0.93 | $0.87 | $0.88 | $0.88 | 74,384 |
| 2024-01-22 | $0.93 | $0.97 | $0.90 | $0.91 | $0.91 | 106,290 |
| 2024-01-19 | $0.93 | $0.93 | $0.86 | $0.90 | $0.90 | 96,784 |
| 2024-01-18 | $0.92 | $0.97 | $0.91 | $0.93 | $0.93 | 67,794 |
| 2024-01-17 | $0.93 | $1.01 | $0.91 | $0.92 | $0.92 | 308,485 |
| 2024-01-16 | $1.10 | $1.10 | $0.95 | $0.96 | $0.96 | 198,920 |
| 2024-01-12 | $0.99 | $1.09 | $0.99 | $1.08 | $1.08 | 231,714 |
| 2024-01-11 | $1.04 | $1.07 | $0.97 | $1.01 | $1.01 | 231,269 |
| 2024-01-10 | $1.18 | $1.19 | $0.95 | $1.04 | $1.04 | 749,254 |
| 2024-01-09 | $1.06 | $1.19 | $1.05 | $1.16 | $1.16 | 682,010 |
| 2024-01-08 | $0.93 | $1.10 | $0.90 | $1.06 | $1.06 | 975,688 |
| 2024-01-05 | $0.96 | $0.96 | $0.88 | $0.93 | $0.93 | 613,181 |
| 2024-01-04 | $0.87 | $0.95 | $0.86 | $0.95 | $0.95 | 491,039 |
| 2024-01-03 | $0.91 | $0.92 | $0.86 | $0.88 | $0.88 | 238,027 |
| 2024-01-02 | $0.98 | $1.00 | $0.90 | $0.90 | $0.90 | 738,572 |
| 2023-12-29 | $1.01 | $1.07 | $0.98 | $1.01 | $1.01 | 541,400 |
| 2023-12-28 | $0.95 | $1.04 | $0.94 | $1.01 | $1.01 | 586,268 |
| 2023-12-27 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 339,621 |
| 2023-12-26 | $0.94 | $0.96 | $0.88 | $0.96 | $0.96 | 549,892 |
| 2023-12-22 | $0.89 | $1.00 | $0.86 | $0.99 | $0.99 | 1,141,133 |
| 2023-12-21 | $0.79 | $0.94 | $0.77 | $0.91 | $0.91 | 2,398,064 |
| 2023-12-20 | $0.90 | $0.90 | $0.76 | $0.81 | $0.81 | 16,221,720 |
| 2023-12-19 | $0.76 | $0.77 | $0.72 | $0.76 | $0.76 | 330,422 |
| 2023-12-18 | $0.73 | $0.78 | $0.72 | $0.72 | $0.72 | 164,535 |
| 2023-12-15 | $0.74 | $0.80 | $0.72 | $0.75 | $0.75 | 249,348 |
| 2023-12-14 | $0.69 | $0.75 | $0.69 | $0.74 | $0.74 | 222,680 |
| 2023-12-13 | $0.65 | $0.71 | $0.64 | $0.70 | $0.70 | 377,492 |
| 2023-12-12 | $0.64 | $0.69 | $0.63 | $0.66 | $0.66 | 95,747 |
| 2023-12-11 | $0.66 | $0.70 | $0.63 | $0.64 | $0.64 | 197,385 |
| 2023-12-08 | $0.66 | $0.69 | $0.63 | $0.65 | $0.65 | 341,277 |
| 2023-12-07 | $0.63 | $0.68 | $0.63 | $0.64 | $0.64 | 325,995 |
| 2023-12-06 | $0.60 | $0.66 | $0.60 | $0.64 | $0.64 | 270,933 |
| 2023-12-05 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 1,140,704 |
| 2023-12-04 | $0.67 | $0.68 | $0.63 | $0.64 | $0.64 | 220,449 |
| 2023-12-01 | $0.65 | $0.68 | $0.63 | $0.67 | $0.67 | 455,121 |
| 2023-11-30 | $0.67 | $0.71 | $0.63 | $0.63 | $0.63 | 162,022 |
| 2023-11-29 | $0.69 | $0.72 | $0.66 | $0.66 | $0.66 | 155,065 |
| 2023-11-28 | $0.65 | $0.73 | $0.62 | $0.73 | $0.73 | 644,979 |
| 2023-11-27 | $0.60 | $0.65 | $0.60 | $0.62 | $0.62 | 435,126 |
| 2023-11-24 | $0.60 | $0.66 | $0.58 | $0.62 | $0.62 | 120,484 |
| 2023-11-22 | $0.60 | $0.63 | $0.59 | $0.61 | $0.61 | 207,961 |
| 2023-11-21 | $0.65 | $0.65 | $0.59 | $0.62 | $0.62 | 98,576 |
| 2023-11-20 | $0.61 | $0.65 | $0.59 | $0.63 | $0.63 | 115,483 |
| 2023-11-17 | $0.62 | $0.64 | $0.59 | $0.60 | $0.60 | 285,776 |
| 2023-11-16 | $0.64 | $0.66 | $0.59 | $0.60 | $0.60 | 415,265 |
| 2023-11-15 | $0.67 | $0.67 | $0.60 | $0.63 | $0.63 | 228,030 |
| 2023-11-14 | $0.63 | $0.70 | $0.59 | $0.66 | $0.66 | 567,312 |
| 2023-11-13 | $0.64 | $0.65 | $0.58 | $0.60 | $0.60 | 524,987 |
| 2023-11-10 | $0.67 | $0.70 | $0.60 | $0.60 | $0.60 | 925,171 |
| 2023-11-09 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 164,267 |
| 2023-11-08 | $0.70 | $0.75 | $0.67 | $0.70 | $0.70 | 193,073 |
| 2023-11-07 | $0.69 | $0.72 | $0.66 | $0.69 | $0.69 | 941,153 |
| 2023-11-06 | $0.67 | $0.71 | $0.65 | $0.67 | $0.67 | 287,425 |
| 2023-11-03 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 318,069 |
| 2023-11-02 | $0.68 | $0.72 | $0.65 | $0.68 | $0.68 | 606,748 |
| 2023-11-01 | $0.65 | $0.66 | $0.62 | $0.64 | $0.64 | 334,001 |
| 2023-10-31 | $0.67 | $0.70 | $0.63 | $0.64 | $0.64 | 70,719 |
| 2023-10-30 | $0.65 | $0.69 | $0.64 | $0.68 | $0.68 | 54,834 |
| 2023-10-27 | $0.66 | $0.69 | $0.62 | $0.64 | $0.64 | 242,863 |
| 2023-10-26 | $0.67 | $0.68 | $0.63 | $0.65 | $0.65 | 161,094 |
| 2023-10-25 | $0.68 | $0.69 | $0.65 | $0.65 | $0.65 | 99,076 |
| 2023-10-24 | $0.68 | $0.69 | $0.65 | $0.66 | $0.66 | 69,598 |
| 2023-10-23 | $0.67 | $0.69 | $0.65 | $0.67 | $0.67 | 183,921 |
| 2023-10-20 | $0.68 | $0.69 | $0.65 | $0.66 | $0.66 | 64,226 |
| 2023-10-19 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 59,876 |
| 2023-10-18 | $0.65 | $0.69 | $0.65 | $0.66 | $0.66 | 63,360 |
| 2023-10-17 | $0.67 | $0.70 | $0.65 | $0.68 | $0.68 | 269,350 |
| 2023-10-16 | $0.69 | $0.70 | $0.65 | $0.67 | $0.67 | 47,638 |
| 2023-10-13 | $0.67 | $0.69 | $0.65 | $0.66 | $0.66 | 97,642 |
| 2023-10-12 | $0.66 | $0.70 | $0.66 | $0.66 | $0.66 | 95,776 |
| 2023-10-11 | $0.66 | $0.71 | $0.66 | $0.67 | $0.67 | 49,334 |
| 2023-10-10 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 81,815 |
| 2023-10-09 | $0.66 | $0.72 | $0.65 | $0.71 | $0.71 | 528,903 |
| 2023-10-06 | $0.66 | $0.66 | $0.61 | $0.65 | $0.65 | 74,580 |
| 2023-10-05 | $0.61 | $0.66 | $0.61 | $0.63 | $0.63 | 106,906 |
| 2023-10-04 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 95,219 |
| 2023-10-03 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 82,487 |
| 2023-10-02 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 157,552 |
| 2023-09-29 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 142,983 |
| 2023-09-28 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 103,174 |
| 2023-09-27 | $0.68 | $0.69 | $0.65 | $0.66 | $0.66 | 109,380 |
| 2023-09-26 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 312,165 |
| 2023-09-25 | $0.67 | $0.68 | $0.65 | $0.67 | $0.67 | 164,384 |
| 2023-09-22 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 87,526 |
| 2023-09-21 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 122,065 |
| 2023-09-20 | $0.72 | $0.75 | $0.67 | $0.69 | $0.69 | 274,006 |
| 2023-09-19 | $0.74 | $0.76 | $0.71 | $0.71 | $0.71 | 424,705 |
| 2023-09-18 | $0.74 | $0.79 | $0.74 | $0.75 | $0.75 | 49,327 |
| 2023-09-15 | $0.76 | $0.77 | $0.74 | $0.75 | $0.75 | 217,689 |
| 2023-09-14 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 207,967 |
| 2023-09-13 | $0.75 | $0.79 | $0.74 | $0.74 | $0.74 | 95,070 |
| 2023-09-12 | $0.75 | $0.80 | $0.75 | $0.76 | $0.76 | 85,770 |
| 2023-09-11 | $0.79 | $0.80 | $0.74 | $0.76 | $0.76 | 89,392 |
| 2023-09-08 | $0.76 | $0.80 | $0.73 | $0.77 | $0.77 | 125,138 |
| 2023-09-07 | $0.79 | $0.79 | $0.75 | $0.76 | $0.76 | 155,300 |
| 2023-09-06 | $0.80 | $0.81 | $0.76 | $0.77 | $0.77 | 75,900 |
| 2023-09-05 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 116,281 |
| 2023-09-01 | $0.78 | $0.80 | $0.77 | $0.77 | $0.77 | 81,517 |
| 2023-08-31 | $0.78 | $0.81 | $0.78 | $0.78 | $0.78 | 131,097 |
| 2023-08-30 | $0.78 | $0.81 | $0.77 | $0.78 | $0.78 | 150,667 |
| 2023-08-29 | $0.75 | $0.80 | $0.75 | $0.79 | $0.79 | 188,288 |
| 2023-08-28 | $0.77 | $0.78 | $0.75 | $0.75 | $0.75 | 181,497 |
| 2023-08-25 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 102,338 |
| 2023-08-24 | $0.71 | $0.78 | $0.71 | $0.77 | $0.77 | 218,254 |
| 2023-08-23 | $0.73 | $0.76 | $0.73 | $0.74 | $0.74 | 229,889 |
| 2023-08-22 | $0.78 | $0.78 | $0.72 | $0.73 | $0.73 | 195,607 |
| 2023-08-21 | $0.79 | $0.79 | $0.73 | $0.75 | $0.75 | 310,450 |
| 2023-08-18 | $0.76 | $0.79 | $0.75 | $0.76 | $0.76 | 87,845 |
| 2023-08-17 | $0.79 | $0.81 | $0.75 | $0.77 | $0.77 | 167,299 |
| 2023-08-16 | $0.82 | $0.82 | $0.76 | $0.79 | $0.79 | 428,032 |
| 2023-08-15 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 212,165 |
| 2023-08-14 | $0.82 | $0.85 | $0.78 | $0.81 | $0.81 | 344,406 |
| 2023-08-11 | $0.84 | $0.88 | $0.80 | $0.82 | $0.82 | 61,370 |
| 2023-08-10 | $0.83 | $0.88 | $0.81 | $0.82 | $0.82 | 177,347 |
| 2023-08-09 | $0.86 | $0.88 | $0.81 | $0.81 | $0.81 | 406,315 |
| 2023-08-08 | $0.88 | $0.89 | $0.85 | $0.85 | $0.85 | 233,738 |
| 2023-08-07 | $0.93 | $0.93 | $0.83 | $0.84 | $0.84 | 246,285 |
| 2023-08-04 | $0.88 | $0.90 | $0.87 | $0.88 | $0.88 | 79,690 |
| 2023-08-03 | $0.89 | $0.90 | $0.86 | $0.87 | $0.87 | 72,321 |
| 2023-08-02 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 121,553 |
| 2023-08-01 | $0.92 | $0.93 | $0.89 | $0.89 | $0.89 | 90,195 |
| 2023-07-31 | $0.87 | $0.91 | $0.87 | $0.88 | $0.88 | 165,992 |
| 2023-07-28 | $0.85 | $0.92 | $0.85 | $0.88 | $0.88 | 113,300 |
| 2023-07-27 | $0.93 | $0.93 | $0.85 | $0.85 | $0.85 | 151,525 |
| 2023-07-26 | $0.87 | $0.92 | $0.87 | $0.90 | $0.90 | 190,795 |
| 2023-07-25 | $0.98 | $0.99 | $0.84 | $0.87 | $0.87 | 347,966 |
| 2023-07-24 | $1.00 | $1.00 | $0.91 | $0.94 | $0.94 | 255,417 |
| 2023-07-21 | $1.00 | $1.02 | $0.99 | $0.99 | $0.99 | 147,237 |
| 2023-07-20 | $1.01 | $1.03 | $0.98 | $1.00 | $1.00 | 110,227 |
| 2023-07-19 | $1.01 | $1.04 | $1.00 | $1.01 | $1.01 | 246,984 |
| 2023-07-18 | $1.04 | $1.05 | $0.98 | $1.01 | $1.01 | 96,792 |
| 2023-07-17 | $1.00 | $1.04 | $0.98 | $1.00 | $1.00 | 104,134 |
| 2023-07-14 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 232,878 |
| 2023-07-13 | $0.97 | $1.01 | $0.96 | $1.01 | $1.01 | 138,544 |
| 2023-07-12 | $0.97 | $0.99 | $0.94 | $0.97 | $0.97 | 303,141 |
| 2023-07-11 | $0.94 | $0.97 | $0.92 | $0.97 | $0.97 | 313,147 |
| 2023-07-10 | $0.94 | $0.95 | $0.91 | $0.93 | $0.93 | 177,703 |
| 2023-07-07 | $0.91 | $0.95 | $0.88 | $0.92 | $0.92 | 72,338 |
| 2023-07-06 | $0.88 | $0.90 | $0.86 | $0.90 | $0.90 | 89,687 |
| 2023-07-05 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 172,180 |
| 2023-07-03 | $0.93 | $0.95 | $0.88 | $0.91 | $0.91 | 181,201 |
| 2023-06-30 | $0.92 | $1.00 | $0.90 | $0.94 | $0.94 | 817,671 |
| 2023-06-29 | $0.81 | $0.91 | $0.81 | $0.90 | $0.90 | 602,241 |
| 2023-06-28 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 650,303 |
| 2023-06-27 | $0.82 | $0.85 | $0.80 | $0.83 | $0.83 | 778,010 |
| 2023-06-26 | $0.82 | $0.84 | $0.80 | $0.83 | $0.83 | 337,815 |
| 2023-06-23 | $0.83 | $0.83 | $0.80 | $0.83 | $0.83 | 335,637 |
| 2023-06-22 | $0.88 | $0.88 | $0.82 | $0.83 | $0.83 | 312,987 |
| 2023-06-21 | $0.91 | $0.91 | $0.82 | $0.87 | $0.87 | 643,283 |
| 2023-06-20 | $0.95 | $0.96 | $0.91 | $0.93 | $0.93 | 201,863 |
| 2023-06-16 | $0.94 | $0.96 | $0.92 | $0.96 | $0.96 | 123,858 |
| 2023-06-15 | $0.94 | $0.95 | $0.90 | $0.95 | $0.95 | 208,634 |
| 2023-06-14 | $0.93 | $0.96 | $0.91 | $0.91 | $0.91 | 779,757 |
| 2023-06-13 | $1.00 | $1.03 | $0.93 | $0.94 | $0.94 | 3,100,635 |
| 2023-06-12 | $1.01 | $1.03 | $0.98 | $1.02 | $1.02 | 248,000 |
| 2023-06-09 | $0.97 | $1.07 | $0.96 | $0.96 | $0.96 | 236,621 |
| 2023-06-08 | $1.00 | $1.02 | $0.97 | $0.98 | $0.98 | 219,985 |
| 2023-06-07 | $0.97 | $1.03 | $0.97 | $1.00 | $1.00 | 131,427 |
| 2023-06-06 | $1.00 | $1.01 | $0.96 | $0.97 | $0.97 | 333,518 |
| 2023-06-05 | $0.99 | $1.01 | $0.96 | $0.99 | $0.99 | 105,808 |
| 2023-06-02 | $0.98 | $1.00 | $0.96 | $0.97 | $0.97 | 165,781 |
| 2023-06-01 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 60,522 |
| 2023-05-31 | $0.98 | $0.99 | $0.95 | $0.95 | $0.95 | 94,043 |
| 2023-05-30 | $1.05 | $1.05 | $0.96 | $0.97 | $0.97 | 126,699 |
| 2023-05-26 | $1.00 | $1.04 | $0.99 | $1.02 | $1.02 | 40,053 |
| 2023-05-25 | $1.02 | $1.04 | $1.00 | $1.00 | $1.00 | 99,237 |
| 2023-05-24 | $1.04 | $1.07 | $1.01 | $1.03 | $1.03 | 203,098 |
| 2023-05-23 | $1.02 | $1.09 | $1.00 | $1.07 | $1.07 | 140,089 |
| 2023-05-22 | $0.99 | $1.05 | $0.99 | $1.03 | $1.03 | 84,452 |
| 2023-05-19 | $1.00 | $1.01 | $0.97 | $0.99 | $0.99 | 54,065 |
| 2023-05-18 | $0.99 | $1.00 | $0.95 | $0.98 | $0.98 | 85,146 |
| 2023-05-17 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 61,773 |
| 2023-05-16 | $1.03 | $1.04 | $1.00 | $1.00 | $1.00 | 39,935 |
| 2023-05-15 | $1.02 | $1.06 | $1.00 | $1.03 | $1.03 | 123,430 |
| 2023-05-12 | $1.01 | $1.05 | $0.98 | $1.01 | $1.01 | 53,358 |
| 2023-05-11 | $1.00 | $1.05 | $0.98 | $1.00 | $1.00 | 145,927 |
| 2023-05-10 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 58,924 |
| 2023-05-09 | $1.00 | $1.05 | $0.99 | $1.04 | $1.04 | 116,728 |
| 2023-05-08 | $1.00 | $1.04 | $0.99 | $1.01 | $1.01 | 63,401 |
| 2023-05-05 | $1.04 | $1.07 | $0.98 | $1.03 | $1.03 | 242,544 |
| 2023-05-04 | $0.97 | $1.10 | $0.97 | $1.04 | $1.04 | 55,567 |
| 2023-05-03 | $0.98 | $1.05 | $0.97 | $0.98 | $0.98 | 73,766 |
| 2023-05-02 | $1.00 | $1.01 | $0.97 | $0.99 | $0.99 | 26,191 |
| 2023-05-01 | $1.06 | $1.06 | $1.00 | $1.01 | $1.01 | 60,247 |
| 2023-04-28 | $1.01 | $1.12 | $1.01 | $1.04 | $1.04 | 119,786 |
| 2023-04-27 | $0.95 | $1.05 | $0.95 | $1.03 | $1.03 | 68,487 |
| 2023-04-26 | $0.99 | $1.01 | $0.95 | $0.95 | $0.95 | 117,645 |
| 2023-04-25 | $1.01 | $1.01 | $0.97 | $0.99 | $0.99 | 86,061 |
| 2023-04-24 | $0.99 | $1.02 | $0.95 | $1.01 | $1.01 | 82,851 |
| 2023-04-21 | $1.02 | $1.05 | $0.98 | $0.98 | $0.98 | 150,776 |
| 2023-04-20 | $1.03 | $1.08 | $1.00 | $1.01 | $1.01 | 157,797 |
| 2023-04-19 | $1.05 | $1.10 | $1.02 | $1.03 | $1.03 | 131,714 |
| 2023-04-18 | $1.03 | $1.13 | $1.03 | $1.07 | $1.07 | 339,700 |
| 2023-04-17 | $1.07 | $1.12 | $1.05 | $1.05 | $1.05 | 72,365 |
| 2023-04-14 | $1.05 | $1.16 | $1.04 | $1.07 | $1.07 | 142,612 |
| 2023-04-13 | $1.12 | $1.12 | $1.04 | $1.07 | $1.07 | 184,315 |
| 2023-04-12 | $1.05 | $1.10 | $1.03 | $1.05 | $1.05 | 110,298 |
| 2023-04-11 | $1.02 | $1.08 | $1.01 | $1.04 | $1.04 | 76,014 |
| 2023-04-10 | $1.03 | $1.06 | $1.01 | $1.03 | $1.03 | 107,408 |
| 2023-04-06 | $1.02 | $1.08 | $1.01 | $1.04 | $1.04 | 201,410 |
| 2023-04-05 | $1.04 | $1.07 | $1.01 | $1.05 | $1.05 | 268,726 |
| 2023-04-04 | $1.20 | $1.21 | $1.01 | $1.06 | $1.06 | 242,686 |
| 2023-04-03 | $1.00 | $1.25 | $1.00 | $1.19 | $1.19 | 881,983 |
| 2023-03-31 | $0.99 | $1.02 | $0.95 | $0.96 | $0.96 | 325,665 |
| 2023-03-30 | $1.00 | $1.01 | $0.96 | $0.98 | $0.98 | 93,546 |
| 2023-03-29 | $1.00 | $1.15 | $0.96 | $0.99 | $0.99 | 187,498 |
| 2023-03-28 | $1.00 | $1.02 | $0.95 | $0.97 | $0.97 | 130,769 |
| 2023-03-27 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 151,879 |
| 2023-03-24 | $1.02 | $1.08 | $1.02 | $1.04 | $1.04 | 77,283 |
| 2023-03-23 | $1.08 | $1.10 | $1.03 | $1.04 | $1.04 | 175,681 |
| 2023-03-22 | $1.07 | $1.14 | $1.05 | $1.09 | $1.09 | 115,772 |
| 2023-03-21 | $1.10 | $1.13 | $1.06 | $1.08 | $1.08 | 51,798 |
| 2023-03-20 | $1.10 | $1.12 | $1.06 | $1.11 | $1.11 | 80,569 |
| 2023-03-17 | $1.06 | $1.12 | $1.05 | $1.12 | $1.12 | 325,233 |
| 2023-03-16 | $1.05 | $1.11 | $1.05 | $1.08 | $1.08 | 73,537 |
| 2023-03-15 | $1.21 | $1.21 | $1.05 | $1.08 | $1.08 | 130,333 |
| 2023-03-14 | $1.10 | $1.19 | $1.10 | $1.15 | $1.15 | 132,790 |
| 2023-03-13 | $1.15 | $1.18 | $1.05 | $1.09 | $1.09 | 224,679 |
| 2023-03-10 | $1.23 | $1.26 | $1.13 | $1.15 | $1.15 | 183,297 |
| 2023-03-09 | $1.36 | $1.36 | $1.24 | $1.25 | $1.25 | 145,783 |
| 2023-03-08 | $1.29 | $1.34 | $1.25 | $1.31 | $1.31 | 100,333 |
| 2023-03-07 | $1.24 | $1.32 | $1.19 | $1.26 | $1.26 | 413,550 |
| 2023-03-06 | $1.23 | $1.25 | $1.18 | $1.23 | $1.23 | 284,934 |
| 2023-03-03 | $1.24 | $1.27 | $1.18 | $1.23 | $1.23 | 150,028 |
| 2023-03-02 | $1.29 | $1.29 | $1.21 | $1.23 | $1.23 | 123,672 |
| 2023-03-01 | $1.22 | $1.37 | $1.22 | $1.29 | $1.29 | 283,311 |
| 2023-02-28 | $1.26 | $1.29 | $1.17 | $1.23 | $1.23 | 86,248 |
| 2023-02-27 | $1.19 | $1.27 | $1.17 | $1.26 | $1.26 | 81,819 |
| 2023-02-24 | $1.29 | $1.29 | $1.15 | $1.17 | $1.17 | 368,029 |
| 2023-02-23 | $1.24 | $1.29 | $1.20 | $1.27 | $1.27 | 209,901 |
| 2023-02-22 | $1.19 | $1.28 | $1.19 | $1.23 | $1.23 | 79,549 |
| 2023-02-21 | $1.22 | $1.28 | $1.17 | $1.21 | $1.21 | 274,427 |
| 2023-02-17 | $1.29 | $1.31 | $1.25 | $1.26 | $1.26 | 115,716 |
| 2023-02-16 | $1.31 | $1.35 | $1.30 | $1.31 | $1.31 | 57,053 |
| 2023-02-15 | $1.26 | $1.33 | $1.25 | $1.31 | $1.31 | 84,912 |
| 2023-02-14 | $1.31 | $1.35 | $1.25 | $1.29 | $1.29 | 117,773 |
| 2023-02-13 | $1.32 | $1.36 | $1.27 | $1.29 | $1.29 | 196,904 |
| 2023-02-10 | $1.42 | $1.42 | $1.32 | $1.33 | $1.33 | 78,117 |
| 2023-02-09 | $1.46 | $1.54 | $1.40 | $1.40 | $1.40 | 65,973 |
| 2023-02-08 | $1.55 | $1.59 | $1.41 | $1.46 | $1.46 | 216,656 |
| 2023-02-07 | $1.52 | $1.63 | $1.48 | $1.55 | $1.55 | 80,004 |
| 2023-02-06 | $1.53 | $1.57 | $1.50 | $1.50 | $1.50 | 81,469 |
| 2023-02-03 | $1.56 | $1.70 | $1.53 | $1.55 | $1.55 | 104,812 |
| 2023-02-02 | $1.50 | $1.60 | $1.49 | $1.56 | $1.56 | 167,782 |
| 2023-02-01 | $1.45 | $1.52 | $1.40 | $1.49 | $1.49 | 99,853 |
| 2023-01-31 | $1.46 | $1.50 | $1.43 | $1.46 | $1.46 | 39,723 |
| 2023-01-30 | $1.52 | $1.52 | $1.40 | $1.43 | $1.43 | 84,115 |
| 2023-01-27 | $1.51 | $1.54 | $1.30 | $1.53 | $1.53 | 271,924 |
| 2023-01-26 | $1.55 | $1.57 | $1.51 | $1.53 | $1.53 | 67,301 |
| 2023-01-25 | $1.59 | $1.59 | $1.52 | $1.56 | $1.56 | 78,175 |
| 2023-01-24 | $1.54 | $1.61 | $1.53 | $1.59 | $1.59 | 86,392 |
| 2023-01-23 | $1.63 | $1.64 | $1.53 | $1.55 | $1.55 | 102,595 |
| 2023-01-20 | $1.55 | $1.63 | $1.53 | $1.62 | $1.62 | 47,826 |
| 2023-01-19 | $1.53 | $1.59 | $1.52 | $1.56 | $1.56 | 30,877 |
| 2023-01-18 | $1.65 | $1.65 | $1.51 | $1.55 | $1.55 | 169,306 |
| 2023-01-17 | $1.63 | $1.70 | $1.61 | $1.67 | $1.67 | 63,484 |
| 2023-01-13 | $1.63 | $1.79 | $1.60 | $1.64 | $1.64 | 71,625 |
| 2023-01-12 | $1.78 | $1.78 | $1.57 | $1.63 | $1.63 | 162,462 |
| 2023-01-11 | $1.71 | $1.73 | $1.69 | $1.71 | $1.71 | 44,611 |
| 2023-01-10 | $1.84 | $1.89 | $1.65 | $1.69 | $1.69 | 195,086 |
| 2023-01-09 | $1.90 | $1.91 | $1.83 | $1.84 | $1.84 | 198,994 |
| 2023-01-06 | $1.73 | $1.89 | $1.72 | $1.88 | $1.88 | 249,694 |
| 2023-01-05 | $1.76 | $1.92 | $1.66 | $1.76 | $1.76 | 672,862 |
| 2023-01-04 | $1.62 | $1.82 | $1.62 | $1.78 | $1.78 | 244,067 |
| 2023-01-03 | $1.44 | $1.65 | $1.41 | $1.62 | $1.62 | 310,108 |
| 2022-12-30 | $1.30 | $1.45 | $1.30 | $1.38 | $1.38 | 179,665 |
| 2022-12-29 | $1.26 | $1.38 | $1.25 | $1.36 | $1.36 | 261,059 |
| 2022-12-28 | $1.22 | $1.28 | $1.21 | $1.26 | $1.26 | 135,071 |
| 2022-12-27 | $1.27 | $1.28 | $1.20 | $1.23 | $1.23 | 183,000 |
| 2022-12-23 | $1.21 | $1.28 | $1.21 | $1.28 | $1.28 | 138,101 |
| 2022-12-22 | $1.22 | $1.22 | $1.17 | $1.20 | $1.20 | 105,920 |
| 2022-12-21 | $1.20 | $1.24 | $1.18 | $1.20 | $1.20 | 126,611 |
| 2022-12-20 | $1.23 | $1.23 | $1.17 | $1.20 | $1.20 | 138,256 |
| 2022-12-19 | $1.22 | $1.23 | $1.12 | $1.18 | $1.18 | 424,919 |
| 2022-12-16 | $1.22 | $1.22 | $1.16 | $1.20 | $1.20 | 562,297 |
| 2022-12-15 | $1.22 | $1.23 | $1.14 | $1.22 | $1.22 | 271,601 |
| 2022-12-14 | $1.32 | $1.38 | $1.16 | $1.25 | $1.25 | 1,210,091 |
| 2022-12-13 | $1.11 | $1.20 | $1.10 | $1.14 | $1.14 | 261,585 |
| 2022-12-12 | $1.05 | $1.12 | $1.05 | $1.09 | $1.09 | 334,530 |
| 2022-12-09 | $1.09 | $1.12 | $1.04 | $1.07 | $1.07 | 344,070 |
| 2022-12-08 | $1.07 | $1.12 | $1.05 | $1.09 | $1.09 | 210,848 |
| 2022-12-07 | $1.08 | $1.09 | $1.04 | $1.06 | $1.06 | 178,653 |
| 2022-12-06 | $1.19 | $1.19 | $1.07 | $1.10 | $1.10 | 321,949 |
| 2022-12-05 | $1.25 | $1.27 | $1.15 | $1.16 | $1.16 | 207,596 |
| 2022-12-02 | $1.21 | $1.24 | $1.18 | $1.22 | $1.22 | 170,725 |
| 2022-12-01 | $1.24 | $1.24 | $1.17 | $1.19 | $1.19 | 110,365 |
| 2022-11-30 | $1.23 | $1.25 | $1.17 | $1.22 | $1.22 | 151,254 |
| 2022-11-29 | $1.24 | $1.26 | $1.17 | $1.19 | $1.19 | 128,885 |
| 2022-11-28 | $1.28 | $1.29 | $1.19 | $1.21 | $1.21 | 222,797 |
| 2022-11-25 | $1.24 | $1.29 | $1.21 | $1.25 | $1.25 | 70,088 |
| 2022-11-23 | $1.20 | $1.26 | $1.18 | $1.24 | $1.24 | 275,047 |
| 2022-11-22 | $1.34 | $1.40 | $1.13 | $1.20 | $1.20 | 405,154 |
| 2022-11-21 | $1.35 | $1.40 | $1.27 | $1.31 | $1.31 | 371,295 |
| 2022-11-18 | $1.40 | $1.45 | $1.30 | $1.35 | $1.35 | 118,165 |
| 2022-11-17 | $1.41 | $1.42 | $1.38 | $1.42 | $1.42 | 53,174 |
| 2022-11-16 | $1.47 | $1.47 | $1.37 | $1.41 | $1.41 | 101,701 |
| 2022-11-15 | $1.48 | $1.57 | $1.45 | $1.47 | $1.47 | 104,732 |
| 2022-11-14 | $1.48 | $1.58 | $1.43 | $1.48 | $1.48 | 193,133 |
| 2022-11-11 | $1.35 | $1.48 | $1.35 | $1.46 | $1.46 | 559,813 |
| 2022-11-10 | $1.25 | $1.37 | $1.23 | $1.33 | $1.33 | 479,912 |
| 2022-11-09 | $1.15 | $1.21 | $1.11 | $1.20 | $1.20 | 347,879 |
| 2022-11-08 | $1.23 | $1.25 | $1.13 | $1.18 | $1.18 | 338,670 |
| 2022-11-07 | $1.25 | $1.25 | $1.15 | $1.20 | $1.20 | 241,172 |
| 2022-11-04 | $1.27 | $1.29 | $1.20 | $1.24 | $1.24 | 111,291 |
| 2022-11-03 | $1.23 | $1.36 | $1.23 | $1.27 | $1.27 | 157,596 |
| 2022-11-02 | $1.21 | $1.28 | $1.21 | $1.25 | $1.25 | 109,932 |
| 2022-11-01 | $1.23 | $1.28 | $1.22 | $1.22 | $1.22 | 145,153 |
| 2022-10-31 | $1.32 | $1.32 | $1.22 | $1.22 | $1.22 | 122,420 |
| 2022-10-28 | $1.30 | $1.32 | $1.27 | $1.28 | $1.28 | 100,941 |
| 2022-10-27 | $1.32 | $1.34 | $1.28 | $1.31 | $1.31 | 59,049 |
| 2022-10-26 | $1.40 | $1.49 | $1.29 | $1.31 | $1.31 | 111,961 |
| 2022-10-25 | $1.27 | $1.47 | $1.27 | $1.40 | $1.40 | 409,828 |
| 2022-10-24 | $1.28 | $1.32 | $1.22 | $1.27 | $1.27 | 159,038 |
| 2022-10-21 | $1.28 | $1.33 | $1.25 | $1.26 | $1.26 | 89,876 |
| 2022-10-20 | $1.24 | $1.33 | $1.24 | $1.28 | $1.28 | 97,900 |
| 2022-10-19 | $1.32 | $1.43 | $1.26 | $1.27 | $1.27 | 334,376 |
| 2022-10-18 | $1.28 | $1.44 | $1.26 | $1.31 | $1.31 | 378,445 |
| 2022-10-17 | $1.22 | $1.29 | $1.19 | $1.26 | $1.26 | 131,299 |
| 2022-10-14 | $1.21 | $1.23 | $1.18 | $1.19 | $1.19 | 70,519 |
| 2022-10-13 | $1.26 | $1.26 | $1.21 | $1.23 | $1.23 | 467,243 |
| 2022-10-12 | $1.30 | $1.34 | $1.25 | $1.27 | $1.27 | 60,324 |
| 2022-10-11 | $1.29 | $1.34 | $1.28 | $1.30 | $1.30 | 91,872 |
| 2022-10-10 | $1.35 | $1.38 | $1.30 | $1.32 | $1.32 | 172,869 |
| 2022-10-07 | $1.34 | $1.40 | $1.29 | $1.35 | $1.35 | 196,444 |
| 2022-10-06 | $1.39 | $1.39 | $1.29 | $1.31 | $1.31 | 76,699 |
| 2022-10-05 | $1.37 | $1.37 | $1.26 | $1.32 | $1.32 | 152,337 |
| 2022-10-04 | $1.48 | $1.53 | $1.36 | $1.38 | $1.38 | 359,935 |
| 2022-10-03 | $1.28 | $1.46 | $1.25 | $1.46 | $1.46 | 412,887 |
| 2022-09-30 | $1.25 | $1.37 | $1.21 | $1.25 | $1.25 | 159,255 |
| 2022-09-29 | $1.32 | $1.34 | $1.20 | $1.22 | $1.22 | 106,981 |
| 2022-09-28 | $1.32 | $1.37 | $1.25 | $1.31 | $1.31 | 296,312 |
| 2022-09-27 | $1.29 | $1.30 | $1.25 | $1.28 | $1.28 | 136,945 |
| 2022-09-26 | $1.30 | $1.36 | $1.24 | $1.25 | $1.25 | 194,528 |
| 2022-09-23 | $1.37 | $1.37 | $1.26 | $1.28 | $1.28 | 204,400 |
| 2022-09-22 | $1.39 | $1.41 | $1.33 | $1.36 | $1.36 | 249,258 |
| 2022-09-21 | $1.47 | $1.50 | $1.39 | $1.39 | $1.39 | 191,058 |
| 2022-09-20 | $1.57 | $1.57 | $1.47 | $1.49 | $1.49 | 110,198 |
| 2022-09-19 | $1.56 | $1.62 | $1.48 | $1.61 | $1.61 | 300,037 |
| 2022-09-16 | $1.69 | $1.69 | $1.51 | $1.58 | $1.58 | 743,896 |
| 2022-09-15 | $1.65 | $1.73 | $1.61 | $1.63 | $1.63 | 301,237 |
| 2022-09-14 | $1.84 | $1.90 | $1.66 | $1.67 | $1.67 | 384,759 |
| 2022-09-13 | $1.84 | $1.88 | $1.70 | $1.70 | $1.70 | 444,033 |
| 2022-09-12 | $1.83 | $1.92 | $1.80 | $1.87 | $1.87 | 1,188,650 |
| 2022-09-09 | $1.98 | $2.00 | $1.79 | $1.81 | $1.81 | 778,070 |
| 2022-09-08 | $1.87 | $1.99 | $1.80 | $1.84 | $1.84 | 295,959 |
| 2022-09-07 | $1.87 | $2.00 | $1.85 | $1.93 | $1.93 | 167,573 |
| 2022-09-06 | $2.06 | $2.12 | $1.87 | $1.90 | $1.90 | 109,656 |
| 2022-09-02 | $2.04 | $2.04 | $1.98 | $1.98 | $1.98 | 114,454 |
| 2022-09-01 | $2.03 | $2.04 | $1.90 | $2.00 | $2.00 | 343,897 |
| 2022-08-31 | $2.02 | $2.16 | $2.00 | $2.02 | $2.02 | 117,720 |
| 2022-08-30 | $1.99 | $2.03 | $1.97 | $2.02 | $2.02 | 176,393 |
| 2022-08-29 | $2.01 | $2.07 | $1.98 | $2.00 | $2.00 | 303,041 |
| 2022-08-26 | $2.19 | $2.19 | $1.99 | $2.01 | $2.01 | 165,656 |
| 2022-08-25 | $2.23 | $2.24 | $2.16 | $2.21 | $2.21 | 71,161 |
| 2022-08-24 | $2.08 | $2.22 | $2.07 | $2.20 | $2.20 | 78,450 |
| 2022-08-23 | $2.09 | $2.13 | $2.05 | $2.11 | $2.11 | 85,721 |
| 2022-08-22 | $2.04 | $2.07 | $2.01 | $2.05 | $2.05 | 154,921 |
| 2022-08-19 | $2.11 | $2.13 | $2.04 | $2.10 | $2.10 | 155,184 |
| 2022-08-18 | $2.05 | $2.14 | $1.99 | $2.13 | $2.13 | 182,556 |
| 2022-08-17 | $2.12 | $2.15 | $2.02 | $2.06 | $2.06 | 298,440 |
| 2022-08-16 | $2.19 | $2.23 | $2.05 | $2.20 | $2.20 | 311,165 |
| 2022-08-15 | $2.12 | $2.22 | $2.08 | $2.20 | $2.20 | 258,558 |
| 2022-08-12 | $2.03 | $2.25 | $2.03 | $2.12 | $2.12 | 440,309 |
| 2022-08-11 | $2.06 | $2.10 | $1.99 | $2.03 | $2.03 | 1,654,747 |
| 2022-08-10 | $2.07 | $2.07 | $1.97 | $2.00 | $2.00 | 347,172 |
| 2022-08-09 | $2.17 | $2.20 | $1.95 | $1.99 | $1.99 | 477,243 |
| 2022-08-08 | $2.24 | $2.27 | $2.14 | $2.16 | $2.16 | 201,192 |
| 2022-08-05 | $2.07 | $2.26 | $2.02 | $2.22 | $2.22 | 298,983 |
| 2022-08-04 | $2.21 | $2.21 | $2.05 | $2.13 | $2.13 | 264,685 |
| 2022-08-03 | $1.90 | $2.29 | $1.90 | $2.11 | $2.11 | 538,360 |
| 2022-08-02 | $1.79 | $1.95 | $1.76 | $1.85 | $1.85 | 182,962 |
| 2022-08-01 | $1.85 | $1.89 | $1.76 | $1.77 | $1.77 | 109,116 |
| 2022-07-29 | $1.95 | $1.96 | $1.86 | $1.87 | $1.87 | 111,156 |
| 2022-07-28 | $2.13 | $2.13 | $1.91 | $1.96 | $1.96 | 269,650 |
| 2022-07-27 | $2.15 | $2.15 | $2.08 | $2.13 | $2.13 | 178,417 |
| 2022-07-26 | $2.11 | $2.22 | $2.10 | $2.15 | $2.15 | 102,058 |
| 2022-07-25 | $2.21 | $2.21 | $2.12 | $2.15 | $2.15 | 147,080 |
| 2022-07-22 | $2.30 | $2.36 | $2.19 | $2.21 | $2.21 | 195,645 |
| 2022-07-21 | $2.24 | $2.33 | $2.17 | $2.30 | $2.30 | 231,655 |
| 2022-07-20 | $2.26 | $2.49 | $2.20 | $2.22 | $2.22 | 175,340 |
| 2022-07-19 | $2.17 | $2.30 | $2.11 | $2.21 | $2.21 | 128,792 |
| 2022-07-18 | $2.20 | $2.34 | $2.12 | $2.16 | $2.16 | 177,862 |
| 2022-07-15 | $2.25 | $2.29 | $2.13 | $2.16 | $2.16 | 150,072 |
| 2022-07-14 | $2.35 | $2.38 | $2.18 | $2.23 | $2.23 | 162,303 |
| 2022-07-13 | $2.27 | $2.44 | $2.26 | $2.37 | $2.37 | 217,061 |
| 2022-07-12 | $2.35 | $2.35 | $2.16 | $2.33 | $2.33 | 192,369 |
| 2022-07-11 | $2.49 | $2.51 | $2.30 | $2.34 | $2.34 | 276,271 |
| 2022-07-08 | $2.44 | $2.54 | $2.37 | $2.47 | $2.47 | 195,631 |
| 2022-07-07 | $2.50 | $2.53 | $2.36 | $2.47 | $2.47 | 313,156 |
| 2022-07-06 | $2.50 | $2.62 | $2.44 | $2.47 | $2.47 | 213,991 |
| 2022-07-05 | $2.35 | $2.59 | $2.30 | $2.48 | $2.48 | 300,919 |
| 2022-07-01 | $2.37 | $2.47 | $2.31 | $2.38 | $2.38 | 222,065 |
| 2022-06-30 | $2.29 | $2.45 | $2.25 | $2.36 | $2.36 | 267,490 |
| 2022-06-29 | $2.35 | $2.39 | $2.22 | $2.34 | $2.34 | 283,198 |
| 2022-06-28 | $2.51 | $2.51 | $2.33 | $2.36 | $2.36 | 240,705 |
| 2022-06-27 | $2.53 | $2.56 | $2.36 | $2.45 | $2.45 | 275,217 |
| 2022-06-24 | $2.84 | $2.84 | $2.47 | $2.55 | $2.55 | 4,330,822 |
| 2022-06-23 | $2.51 | $2.76 | $2.51 | $2.76 | $2.76 | 374,122 |
| 2022-06-22 | $2.22 | $2.57 | $2.20 | $2.50 | $2.50 | 587,704 |
| 2022-06-21 | $2.21 | $2.34 | $2.20 | $2.27 | $2.27 | 482,791 |
| 2022-06-17 | $1.99 | $2.25 | $1.99 | $2.20 | $2.20 | 514,761 |
| 2022-06-16 | $2.01 | $2.09 | $1.90 | $1.99 | $1.99 | 391,908 |
| 2022-06-15 | $2.21 | $2.24 | $2.01 | $2.12 | $2.12 | 396,281 |
| 2022-06-14 | $2.29 | $2.29 | $2.13 | $2.18 | $2.18 | 166,353 |
| 2022-06-13 | $2.40 | $2.41 | $2.23 | $2.29 | $2.29 | 338,855 |
| 2022-06-10 | $2.60 | $2.64 | $2.48 | $2.54 | $2.54 | 419,575 |
| 2022-06-09 | $2.62 | $2.89 | $2.51 | $2.70 | $2.70 | 765,815 |
| 2022-06-08 | $2.54 | $2.74 | $2.42 | $2.67 | $2.67 | 888,022 |
| 2022-06-07 | $2.26 | $2.64 | $2.25 | $2.59 | $2.59 | 574,281 |
| 2022-06-06 | $2.24 | $2.35 | $2.15 | $2.28 | $2.28 | 1,007,132 |
| 2022-06-03 | $2.03 | $2.46 | $2.02 | $2.22 | $2.22 | 1,325,938 |
| 2022-06-02 | $1.85 | $2.08 | $1.82 | $2.05 | $2.05 | 718,785 |
| 2022-06-01 | $1.79 | $1.90 | $1.75 | $1.86 | $1.86 | 1,159,439 |
| 2022-05-31 | $1.85 | $1.87 | $1.78 | $1.80 | $1.80 | 641,108 |
| 2022-05-27 | $1.80 | $1.88 | $1.69 | $1.86 | $1.86 | 303,692 |
| 2022-05-26 | $1.80 | $1.92 | $1.74 | $1.76 | $1.76 | 279,148 |
| 2022-05-25 | $1.76 | $1.82 | $1.73 | $1.80 | $1.80 | 177,791 |
| 2022-05-24 | $1.83 | $1.86 | $1.70 | $1.76 | $1.76 | 364,373 |
| 2022-05-23 | $2.08 | $2.08 | $1.88 | $1.89 | $1.89 | 324,053 |
| 2022-05-20 | $1.89 | $2.05 | $1.86 | $2.02 | $2.02 | 539,923 |
| 2022-05-19 | $1.76 | $1.87 | $1.70 | $1.83 | $1.83 | 463,278 |
| 2022-05-18 | $1.80 | $1.89 | $1.72 | $1.77 | $1.77 | 537,544 |
| 2022-05-17 | $1.77 | $1.94 | $1.73 | $1.87 | $1.87 | 501,876 |
| 2022-05-16 | $2.02 | $2.02 | $1.67 | $1.69 | $1.69 | 420,985 |
| 2022-05-13 | $1.75 | $1.86 | $1.74 | $1.83 | $1.83 | 630,434 |
| 2022-05-12 | $1.62 | $1.81 | $1.57 | $1.74 | $1.74 | 509,665 |
| 2022-05-11 | $1.97 | $2.02 | $1.62 | $1.63 | $1.63 | 460,131 |
| 2022-05-10 | $2.07 | $2.17 | $1.93 | $2.00 | $2.00 | 717,597 |
| 2022-05-09 | $2.18 | $2.18 | $1.95 | $2.00 | $2.00 | 537,439 |
| 2022-05-06 | $2.16 | $2.28 | $2.03 | $2.23 | $2.23 | 861,739 |
| 2022-05-05 | $2.18 | $2.28 | $2.02 | $2.03 | $2.03 | 573,611 |
| 2022-05-04 | $1.98 | $2.23 | $1.90 | $2.23 | $2.23 | 1,706,139 |
| 2022-05-03 | $1.91 | $1.97 | $1.88 | $1.96 | $1.96 | 1,286,994 |
| 2022-05-02 | $1.92 | $2.01 | $1.86 | $1.92 | $1.92 | 473,658 |
| 2022-04-29 | $1.95 | $2.11 | $1.93 | $1.95 | $1.95 | 464,815 |
| 2022-04-28 | $2.17 | $2.20 | $1.91 | $2.00 | $2.00 | 422,647 |
| 2022-04-27 | $2.24 | $2.26 | $2.12 | $2.12 | $2.12 | 448,517 |
| 2022-04-26 | $2.46 | $2.49 | $2.20 | $2.22 | $2.22 | 478,668 |
| 2022-04-25 | $2.49 | $2.51 | $2.46 | $2.49 | $2.49 | 255,873 |
| 2022-04-22 | $2.52 | $2.59 | $2.48 | $2.51 | $2.51 | 309,984 |
| 2022-04-21 | $2.66 | $2.72 | $2.52 | $2.54 | $2.54 | 282,453 |
| 2022-04-20 | $2.62 | $2.65 | $2.52 | $2.64 | $2.64 | 315,500 |
| 2022-04-19 | $2.70 | $2.70 | $2.53 | $2.61 | $2.61 | 301,292 |
| 2022-04-18 | $2.89 | $2.89 | $2.61 | $2.61 | $2.61 | 285,260 |
| 2022-04-14 | $3.11 | $3.11 | $2.88 | $2.89 | $2.89 | 216,198 |
| 2022-04-13 | $3.10 | $3.34 | $3.06 | $3.11 | $3.11 | 155,805 |
| 2022-04-12 | $3.25 | $3.32 | $3.09 | $3.10 | $3.10 | 282,259 |
| 2022-04-11 | $3.28 | $3.28 | $3.18 | $3.20 | $3.20 | 267,361 |
| 2022-04-08 | $3.46 | $3.46 | $3.21 | $3.23 | $3.23 | 246,243 |
| 2022-04-07 | $3.28 | $3.56 | $3.28 | $3.46 | $3.46 | 323,007 |
| 2022-04-06 | $3.31 | $3.38 | $3.22 | $3.30 | $3.30 | 194,573 |
| 2022-04-05 | $3.33 | $3.49 | $3.33 | $3.35 | $3.35 | 232,312 |
| 2022-04-04 | $3.24 | $3.42 | $3.24 | $3.39 | $3.39 | 298,470 |
| 2022-04-01 | $3.10 | $3.25 | $3.07 | $3.18 | $3.18 | 431,298 |
| 2022-03-31 | $3.06 | $3.12 | $3.04 | $3.10 | $3.10 | 475,670 |
| 2022-03-30 | $3.16 | $3.25 | $3.00 | $3.05 | $3.05 | 200,675 |
| 2022-03-29 | $3.07 | $3.27 | $3.07 | $3.18 | $3.18 | 368,744 |
| 2022-03-28 | $3.18 | $3.26 | $3.00 | $3.02 | $3.02 | 241,763 |
| 2022-03-25 | $3.21 | $3.29 | $3.08 | $3.17 | $3.17 | 706,482 |
| 2022-03-24 | $3.12 | $3.16 | $2.98 | $3.08 | $3.08 | 240,575 |
| 2022-03-23 | $3.09 | $3.12 | $2.90 | $2.91 | $2.91 | 172,477 |
| 2022-03-22 | $3.13 | $3.14 | $3.00 | $3.10 | $3.10 | 209,465 |
| 2022-03-21 | $3.28 | $3.28 | $3.03 | $3.09 | $3.09 | 188,511 |
| 2022-03-18 | $3.19 | $3.39 | $3.18 | $3.24 | $3.24 | 409,642 |
| 2022-03-17 | $3.03 | $3.24 | $2.99 | $3.21 | $3.21 | 998,120 |
| 2022-03-16 | $2.90 | $3.11 | $2.86 | $3.06 | $3.06 | 251,180 |
| 2022-03-15 | $2.82 | $2.90 | $2.75 | $2.85 | $2.85 | 264,134 |
| 2022-03-14 | $3.01 | $3.01 | $2.78 | $2.81 | $2.81 | 278,080 |
| 2022-03-11 | $3.02 | $3.15 | $2.86 | $2.95 | $2.95 | 438,924 |
| 2022-03-10 | $2.89 | $3.02 | $2.86 | $2.95 | $2.95 | 282,075 |
| 2022-03-09 | $2.75 | $2.98 | $2.75 | $2.95 | $2.95 | 329,011 |
| 2022-03-08 | $2.70 | $2.75 | $2.57 | $2.66 | $2.66 | 661,844 |
| 2022-03-07 | $2.90 | $3.01 | $2.81 | $2.82 | $2.82 | 408,809 |
| 2022-03-04 | $3.04 | $3.42 | $2.90 | $2.93 | $2.93 | 674,806 |
| 2022-03-03 | $3.57 | $3.87 | $3.02 | $3.05 | $3.05 | 380,828 |
| 2022-03-02 | $3.38 | $3.45 | $3.24 | $3.45 | $3.45 | 217,277 |
| 2022-03-01 | $3.36 | $3.52 | $3.28 | $3.38 | $3.38 | 325,967 |
| 2022-02-28 | $3.40 | $3.43 | $3.29 | $3.32 | $3.32 | 381,211 |
| 2022-02-25 | $3.26 | $3.44 | $3.18 | $3.44 | $3.44 | 321,723 |
| 2022-02-24 | $3.22 | $3.39 | $3.19 | $3.24 | $3.24 | 496,653 |
| 2022-02-23 | $3.68 | $3.68 | $3.33 | $3.34 | $3.34 | 252,936 |
| 2022-02-22 | $3.63 | $3.70 | $3.43 | $3.60 | $3.60 | 621,823 |
| 2022-02-18 | $3.61 | $3.65 | $3.40 | $3.42 | $3.42 | 283,928 |
| 2022-02-17 | $4.03 | $4.03 | $3.61 | $3.65 | $3.65 | 174,447 |
| 2022-02-16 | $4.34 | $4.39 | $3.97 | $4.07 | $4.07 | 168,551 |
| 2022-02-15 | $4.14 | $4.39 | $4.13 | $4.28 | $4.28 | 317,091 |
| 2022-02-14 | $4.16 | $4.38 | $4.00 | $4.06 | $4.06 | 295,515 |
| 2022-02-11 | $4.54 | $4.60 | $4.07 | $4.10 | $4.10 | 270,628 |
| 2022-02-10 | $4.68 | $4.81 | $4.45 | $4.52 | $4.52 | 534,788 |
| 2022-02-09 | $4.63 | $4.78 | $4.63 | $4.76 | $4.76 | 238,282 |
| 2022-02-08 | $4.85 | $4.85 | $4.48 | $4.60 | $4.60 | 231,969 |
| 2022-02-07 | $4.74 | $5.00 | $4.67 | $4.76 | $4.76 | 274,146 |
| 2022-02-04 | $4.55 | $4.81 | $4.49 | $4.70 | $4.70 | 284,705 |
| 2022-02-03 | $4.91 | $4.91 | $4.57 | $4.59 | $4.59 | 402,261 |
| 2022-02-02 | $5.18 | $5.29 | $4.84 | $4.85 | $4.85 | 191,758 |
| 2022-02-01 | $5.08 | $5.33 | $4.98 | $5.26 | $5.26 | 329,949 |
| 2022-01-31 | $4.70 | $5.07 | $4.70 | $5.03 | $5.03 | 286,276 |
| 2022-01-28 | $4.57 | $4.71 | $4.28 | $4.71 | $4.71 | 296,620 |
| 2022-01-27 | $4.90 | $4.95 | $4.43 | $4.50 | $4.50 | 336,378 |
| 2022-01-26 | $5.02 | $5.17 | $4.86 | $4.89 | $4.89 | 516,735 |
| 2022-01-25 | $5.01 | $5.15 | $4.81 | $4.92 | $4.92 | 271,197 |
| 2022-01-24 | $4.70 | $4.98 | $4.50 | $4.95 | $4.95 | 288,007 |
| 2022-01-21 | $4.99 | $5.05 | $4.77 | $4.79 | $4.79 | 417,847 |
| 2022-01-20 | $4.92 | $5.14 | $4.78 | $4.80 | $4.80 | 261,042 |
| 2022-01-19 | $5.15 | $5.27 | $4.93 | $4.94 | $4.94 | 347,205 |
| 2022-01-18 | $5.70 | $5.70 | $5.34 | $5.40 | $5.40 | 396,627 |
| 2022-01-14 | $5.56 | $5.78 | $5.40 | $5.76 | $5.76 | 317,335 |
| 2022-01-13 | $5.60 | $5.63 | $5.35 | $5.47 | $5.47 | 234,803 |
| 2022-01-12 | $5.73 | $5.78 | $5.50 | $5.60 | $5.60 | 314,551 |
| 2022-01-11 | $5.49 | $5.81 | $5.33 | $5.73 | $5.73 | 425,274 |
| 2022-01-10 | $5.62 | $5.62 | $5.23 | $5.43 | $5.43 | 263,156 |
| 2022-01-07 | $5.85 | $6.03 | $5.59 | $5.62 | $5.62 | 200,454 |
| 2022-01-06 | $6.03 | $6.03 | $5.62 | $5.84 | $5.84 | 168,184 |
| 2022-01-05 | $6.11 | $6.23 | $5.84 | $5.88 | $5.88 | 263,108 |
| 2022-01-04 | $6.46 | $6.47 | $6.10 | $6.17 | $6.17 | 197,262 |
| 2022-01-03 | $6.38 | $6.55 | $6.12 | $6.49 | $6.49 | 186,207 |
| 2021-12-31 | $6.21 | $6.45 | $6.21 | $6.35 | $6.35 | 277,896 |
| 2021-12-30 | $6.37 | $6.58 | $6.23 | $6.24 | $6.24 | 224,009 |
| 2021-12-29 | $6.36 | $6.48 | $6.18 | $6.36 | $6.36 | 575,689 |
| 2021-12-28 | $6.49 | $6.65 | $6.30 | $6.40 | $6.40 | 289,624 |
| 2021-12-27 | $6.71 | $6.71 | $6.37 | $6.54 | $6.54 | 183,953 |
| 2021-12-23 | $6.66 | $6.81 | $6.47 | $6.74 | $6.74 | 150,540 |
| 2021-12-22 | $6.58 | $6.73 | $6.42 | $6.70 | $6.70 | 178,572 |
| 2021-12-21 | $6.63 | $6.74 | $6.50 | $6.63 | $6.63 | 204,425 |
| 2021-12-20 | $6.54 | $6.65 | $6.33 | $6.54 | $6.54 | 209,284 |
| 2021-12-17 | $6.50 | $6.75 | $6.34 | $6.64 | $6.64 | 437,834 |
| 2021-12-16 | $7.05 | $7.05 | $6.37 | $6.41 | $6.41 | 313,972 |
| 2021-12-15 | $6.60 | $6.75 | $6.32 | $6.75 | $6.75 | 310,083 |
| 2021-12-14 | $7.29 | $7.37 | $6.51 | $6.65 | $6.65 | 305,534 |
| 2021-12-13 | $7.13 | $7.57 | $7.03 | $7.46 | $7.46 | 373,991 |
| 2021-12-10 | $7.32 | $7.59 | $7.09 | $7.14 | $7.14 | 159,946 |
| 2021-12-09 | $7.62 | $7.76 | $7.34 | $7.44 | $7.44 | 145,279 |
| 2021-12-08 | $7.52 | $7.77 | $7.41 | $7.69 | $7.69 | 274,323 |
| 2021-12-07 | $7.33 | $7.65 | $7.33 | $7.50 | $7.50 | 276,861 |
| 2021-12-06 | $7.20 | $7.44 | $6.91 | $7.15 | $7.15 | 298,857 |
| 2021-12-03 | $7.71 | $7.81 | $7.14 | $7.18 | $7.18 | 2,364,808 |
| 2021-12-02 | $7.29 | $7.84 | $7.24 | $7.77 | $7.77 | 357,210 |
| 2021-12-01 | $7.45 | $7.79 | $7.21 | $7.34 | $7.34 | 486,408 |
| 2021-11-30 | $7.08 | $7.39 | $6.80 | $7.29 | $7.29 | 548,193 |
| 2021-11-29 | $7.33 | $7.94 | $7.09 | $7.13 | $7.13 | 594,620 |
| 2021-11-26 | $7.48 | $7.50 | $6.99 | $7.27 | $7.27 | 594,715 |
| 2021-11-24 | $7.39 | $7.65 | $7.26 | $7.40 | $7.40 | 268,953 |
| 2021-11-23 | $8.08 | $8.08 | $7.33 | $7.51 | $7.51 | 441,058 |
| 2021-11-22 | $8.36 | $8.40 | $7.65 | $7.70 | $7.70 | 735,016 |
| 2021-11-19 | $8.13 | $8.48 | $8.13 | $8.38 | $8.38 | 207,755 |
| 2021-11-18 | $8.19 | $8.26 | $7.68 | $8.20 | $8.20 | 317,259 |
| 2021-11-17 | $8.10 | $8.28 | $8.00 | $8.20 | $8.20 | 167,770 |
| 2021-11-16 | $8.45 | $8.51 | $7.95 | $8.11 | $8.11 | 459,077 |
| 2021-11-15 | $8.77 | $8.85 | $8.37 | $8.50 | $8.50 | 311,349 |
| 2021-11-12 | $8.60 | $8.84 | $8.50 | $8.75 | $8.75 | 1,174,917 |
| 2021-11-11 | $8.44 | $8.59 | $8.12 | $8.55 | $8.55 | 355,661 |
| 2021-11-10 | $8.54 | $8.91 | $8.42 | $8.46 | $8.46 | 371,972 |
| 2021-11-09 | $8.90 | $8.90 | $8.52 | $8.65 | $8.65 | 304,908 |
| 2021-11-08 | $9.70 | $9.70 | $8.89 | $8.89 | $8.89 | 212,042 |
| 2021-11-05 | $9.00 | $9.90 | $8.81 | $9.57 | $9.57 | 232,819 |
| 2021-11-04 | $8.89 | $9.32 | $8.75 | $8.94 | $8.94 | 725,960 |
| 2021-11-03 | $8.80 | $9.00 | $8.66 | $8.72 | $8.72 | 943,392 |
| 2021-11-02 | $9.33 | $9.35 | $8.77 | $8.87 | $8.87 | 556,733 |
| 2021-11-01 | $8.73 | $9.42 | $8.64 | $9.38 | $9.38 | 423,103 |
| 2021-10-29 | $8.71 | $8.98 | $8.65 | $8.72 | $8.72 | 245,624 |
| 2021-10-28 | $8.64 | $8.78 | $8.38 | $8.75 | $8.75 | 325,911 |
| 2021-10-27 | $8.91 | $8.91 | $8.46 | $8.48 | $8.48 | 275,849 |
| 2021-10-26 | $8.94 | $9.06 | $8.75 | $8.95 | $8.95 | 251,328 |
| 2021-10-25 | $8.92 | $9.10 | $8.75 | $8.88 | $8.88 | 200,786 |
| 2021-10-22 | $9.31 | $9.31 | $8.72 | $8.92 | $8.92 | 630,304 |
| 2021-10-21 | $9.24 | $9.45 | $9.24 | $9.40 | $9.40 | 122,837 |
| 2021-10-20 | $9.21 | $9.36 | $9.07 | $9.17 | $9.17 | 143,769 |
| 2021-10-19 | $9.35 | $9.65 | $9.20 | $9.26 | $9.26 | 192,870 |
| 2021-10-18 | $9.71 | $9.72 | $9.27 | $9.35 | $9.35 | 226,501 |
| 2021-10-15 | $10.23 | $10.33 | $9.72 | $9.75 | $9.75 | 227,096 |
| 2021-10-14 | $10.21 | $10.30 | $9.85 | $10.09 | $10.09 | 218,278 |
| 2021-10-13 | $9.91 | $10.37 | $9.88 | $10.20 | $10.20 | 288,127 |
| 2021-10-12 | $9.39 | $9.83 | $9.39 | $9.80 | $9.80 | 671,574 |
| 2021-10-11 | $9.34 | $9.54 | $9.11 | $9.39 | $9.39 | 321,434 |
| 2021-10-08 | $9.51 | $9.72 | $9.25 | $9.35 | $9.35 | 204,620 |
| 2021-10-07 | $9.40 | $9.57 | $9.25 | $9.55 | $9.55 | 181,499 |
| 2021-10-06 | $9.13 | $9.60 | $9.11 | $9.39 | $9.39 | 314,899 |
| 2021-10-05 | $9.80 | $9.95 | $9.10 | $9.13 | $9.13 | 282,787 |
| 2021-10-04 | $10.09 | $10.16 | $9.74 | $9.81 | $9.81 | 220,216 |
| 2021-10-01 | $10.06 | $10.23 | $9.75 | $10.13 | $10.13 | 278,943 |
| 2021-09-30 | $10.01 | $10.26 | $9.83 | $9.96 | $9.96 | 313,364 |
| 2021-09-29 | $10.51 | $10.51 | $9.53 | $9.80 | $9.80 | 195,106 |
| 2021-09-28 | $10.38 | $10.38 | $9.69 | $9.73 | $9.73 | 351,958 |
| 2021-09-27 | $10.35 | $10.62 | $10.20 | $10.42 | $10.42 | 140,548 |
| 2021-09-24 | $10.76 | $10.79 | $10.26 | $10.30 | $10.30 | 133,664 |
| 2021-09-23 | $10.96 | $10.98 | $10.65 | $10.87 | $10.87 | 212,471 |
| 2021-09-22 | $11.11 | $11.37 | $10.85 | $10.85 | $10.85 | 167,962 |
| 2021-09-21 | $10.88 | $11.23 | $10.61 | $11.12 | $11.12 | 116,114 |
| 2021-09-20 | $11.32 | $11.39 | $10.64 | $10.88 | $10.88 | 194,865 |
| 2021-09-17 | $11.78 | $12.10 | $11.37 | $11.66 | $11.66 | 1,867,331 |
| 2021-09-16 | $11.53 | $11.68 | $10.95 | $11.68 | $11.68 | 196,218 |
| 2021-09-15 | $10.70 | $11.63 | $10.56 | $11.50 | $11.50 | 652,520 |
| 2021-09-14 | $10.82 | $11.11 | $10.55 | $10.71 | $10.71 | 224,958 |
| 2021-09-13 | $11.15 | $11.19 | $10.40 | $10.82 | $10.82 | 274,255 |
| 2021-09-10 | $11.48 | $11.56 | $11.07 | $11.18 | $11.18 | 141,212 |
| 2021-09-09 | $11.17 | $11.75 | $10.86 | $11.41 | $11.41 | 240,275 |
| 2021-09-08 | $11.71 | $11.94 | $11.04 | $11.21 | $11.21 | 220,920 |
| 2021-09-07 | $11.47 | $11.85 | $11.27 | $11.67 | $11.67 | 207,485 |
| 2021-09-03 | $12.04 | $12.25 | $11.30 | $11.47 | $11.47 | 213,325 |
| 2021-09-02 | $12.07 | $12.18 | $11.80 | $12.11 | $12.11 | 176,684 |
| 2021-09-01 | $12.08 | $12.25 | $11.69 | $11.98 | $11.98 | 178,244 |
| 2021-08-31 | $11.60 | $12.05 | $11.60 | $12.02 | $12.02 | 227,492 |
| 2021-08-30 | $11.90 | $12.24 | $11.59 | $11.62 | $11.62 | 155,332 |
| 2021-08-27 | $11.56 | $12.17 | $11.39 | $11.90 | $11.90 | 238,528 |
| 2021-08-26 | $11.49 | $11.96 | $11.49 | $11.53 | $11.53 | 161,087 |
| 2021-08-25 | $11.51 | $11.72 | $11.19 | $11.55 | $11.55 | 216,270 |
| 2021-08-24 | $11.44 | $11.59 | $11.07 | $11.51 | $11.51 | 342,544 |
| 2021-08-23 | $11.32 | $11.64 | $11.14 | $11.43 | $11.43 | 371,103 |
| 2021-08-20 | $10.58 | $11.49 | $10.56 | $11.31 | $11.31 | 177,648 |
| 2021-08-19 | $10.65 | $11.12 | $10.51 | $10.67 | $10.67 | 263,620 |
| 2021-08-18 | $11.02 | $11.13 | $10.56 | $10.65 | $10.65 | 203,523 |
| 2021-08-17 | $10.63 | $11.24 | $10.56 | $11.09 | $11.09 | 219,388 |
| 2021-08-16 | $12.01 | $12.01 | $10.80 | $10.84 | $10.84 | 362,065 |
| 2021-08-13 | $11.88 | $12.42 | $11.65 | $12.08 | $12.08 | 167,403 |
| 2021-08-12 | $12.02 | $12.09 | $11.40 | $11.78 | $11.78 | 240,106 |
| 2021-08-11 | $12.27 | $12.30 | $11.65 | $12.11 | $12.11 | 232,627 |
| 2021-08-10 | $12.34 | $12.36 | $11.71 | $11.95 | $11.95 | 186,904 |
| 2021-08-09 | $12.68 | $13.03 | $12.23 | $12.36 | $12.36 | 153,908 |
| 2021-08-06 | $12.44 | $13.08 | $12.23 | $12.68 | $12.68 | 357,129 |
| 2021-08-05 | $12.23 | $12.77 | $11.70 | $12.64 | $12.64 | 283,419 |
| 2021-08-04 | $11.95 | $12.19 | $11.73 | $11.95 | $11.95 | 166,990 |
| 2021-08-03 | $12.15 | $12.15 | $11.56 | $11.92 | $11.92 | 178,424 |
| 2021-08-02 | $11.96 | $12.33 | $11.69 | $12.14 | $12.14 | 289,987 |
| 2021-07-30 | $12.23 | $12.41 | $11.60 | $11.80 | $11.80 | 213,852 |
| 2021-07-29 | $13.24 | $13.43 | $12.26 | $12.30 | $12.30 | 263,865 |
| 2021-07-28 | $12.55 | $13.24 | $12.48 | $13.20 | $13.20 | 209,693 |
| 2021-07-27 | $12.84 | $12.88 | $12.08 | $12.55 | $12.55 | 315,521 |
| 2021-07-26 | $12.72 | $13.02 | $12.43 | $12.78 | $12.78 | 331,246 |
| 2021-07-23 | $12.65 | $12.80 | $12.25 | $12.73 | $12.73 | 495,469 |
| 2021-07-22 | $13.03 | $13.25 | $12.50 | $12.71 | $12.71 | 336,693 |
| 2021-07-21 | $13.15 | $13.27 | $12.78 | $13.06 | $13.06 | 226,636 |
| 2021-07-20 | $12.88 | $13.12 | $12.51 | $13.06 | $13.06 | 419,859 |
| 2021-07-19 | $11.97 | $13.20 | $11.90 | $13.04 | $13.04 | 307,978 |
| 2021-07-16 | $11.87 | $12.50 | $11.81 | $12.31 | $12.31 | 277,727 |
| 2021-07-15 | $12.31 | $12.37 | $11.67 | $11.75 | $11.75 | 404,536 |
| 2021-07-14 | $12.82 | $12.98 | $12.29 | $12.35 | $12.35 | 233,425 |
| 2021-07-13 | $13.34 | $13.49 | $12.56 | $12.84 | $12.84 | 451,990 |
| 2021-07-12 | $13.79 | $14.10 | $13.41 | $13.56 | $13.56 | 264,213 |
| 2021-07-09 | $13.56 | $13.75 | $13.15 | $13.59 | $13.59 | 151,770 |
| 2021-07-08 | $12.68 | $13.63 | $12.53 | $13.56 | $13.56 | 313,193 |
| 2021-07-07 | $13.26 | $13.50 | $12.40 | $13.01 | $13.01 | 525,021 |
| 2021-07-06 | $15.72 | $15.87 | $13.05 | $13.26 | $13.26 | 644,066 |
| 2021-07-02 | $14.96 | $16.14 | $14.44 | $15.52 | $15.52 | 1,075,186 |
| 2021-07-01 | $13.89 | $15.14 | $13.80 | $14.95 | $14.95 | 803,117 |
| 2021-06-30 | $13.22 | $13.86 | $12.89 | $13.24 | $13.24 | 272,051 |
| 2021-06-29 | $13.64 | $13.84 | $13.00 | $13.12 | $13.12 | 460,295 |
| 2021-06-28 | $14.13 | $14.43 | $13.45 | $13.57 | $13.57 | 198,371 |
| 2021-06-25 | $14.40 | $14.63 | $13.77 | $13.96 | $13.96 | 2,102,173 |
| 2021-06-24 | $14.46 | $15.26 | $14.25 | $14.45 | $14.45 | 433,670 |
| 2021-06-23 | $13.68 | $14.10 | $13.38 | $13.76 | $13.76 | 259,456 |
| 2021-06-22 | $13.92 | $14.06 | $13.31 | $13.56 | $13.56 | 278,770 |
| 2021-06-21 | $14.51 | $14.64 | $13.90 | $14.00 | $14.00 | 397,742 |
| 2021-06-18 | $14.27 | $14.71 | $14.21 | $14.36 | $14.36 | 668,224 |
| 2021-06-17 | $14.33 | $14.88 | $14.19 | $14.53 | $14.53 | 248,445 |
| 2021-06-16 | $14.34 | $14.76 | $14.04 | $14.44 | $14.44 | 283,140 |
| 2021-06-15 | $15.20 | $15.34 | $14.13 | $14.53 | $14.53 | 336,641 |
| 2021-06-14 | $14.23 | $15.00 | $14.23 | $14.47 | $14.47 | 332,327 |
| 2021-06-11 | $14.38 | $14.43 | $13.64 | $14.11 | $14.11 | 244,609 |
| 2021-06-10 | $14.04 | $14.44 | $13.79 | $14.43 | $14.43 | 270,434 |
| 2021-06-09 | $13.97 | $14.42 | $13.66 | $14.06 | $14.06 | 236,227 |
| 2021-06-08 | $13.71 | $13.99 | $13.20 | $13.80 | $13.80 | 360,113 |
| 2021-06-07 | $12.49 | $13.75 | $12.40 | $13.59 | $13.59 | 339,889 |
| 2021-06-04 | $12.57 | $12.77 | $12.25 | $12.44 | $12.44 | 288,944 |
| 2021-06-03 | $12.86 | $12.99 | $12.43 | $12.56 | $12.56 | 207,215 |
| 2021-06-02 | $13.15 | $13.46 | $12.57 | $12.81 | $12.81 | 310,349 |
| 2021-06-01 | $13.25 | $13.67 | $12.85 | $13.04 | $13.04 | 327,003 |
| 2021-05-28 | $14.22 | $14.33 | $13.19 | $13.25 | $13.25 | 281,587 |
| 2021-05-27 | $14.22 | $14.48 | $13.77 | $13.83 | $13.83 | 336,010 |
| 2021-05-26 | $13.88 | $14.41 | $13.83 | $14.15 | $14.15 | 357,518 |
| 2021-05-25 | $13.94 | $14.45 | $13.70 | $13.75 | $13.75 | 341,943 |
| 2021-05-24 | $13.77 | $14.77 | $13.77 | $14.01 | $14.01 | 369,487 |
| 2021-05-21 | $13.00 | $14.15 | $12.82 | $13.65 | $13.65 | 577,755 |
| 2021-05-20 | $13.34 | $13.45 | $12.32 | $12.71 | $12.71 | 1,069,863 |
| 2021-05-19 | $15.07 | $15.48 | $12.90 | $13.10 | $13.10 | 720,881 |
| 2021-05-18 | $14.96 | $16.25 | $14.82 | $15.95 | $15.95 | 283,600 |
| 2021-05-17 | $15.49 | $15.88 | $14.76 | $14.82 | $14.82 | 397,625 |
| 2021-05-14 | $15.81 | $16.28 | $15.21 | $15.50 | $15.50 | 341,918 |
| 2021-05-13 | $16.90 | $17.28 | $15.68 | $15.79 | $15.79 | 247,358 |
| 2021-05-12 | $16.73 | $17.62 | $16.12 | $16.69 | $16.69 | 196,763 |
| 2021-05-11 | $16.03 | $17.24 | $15.93 | $17.08 | $17.08 | 464,966 |
| 2021-05-10 | $17.14 | $17.14 | $16.11 | $16.19 | $16.19 | 360,719 |
| 2021-05-07 | $16.66 | $17.89 | $16.66 | $17.29 | $17.29 | 266,192 |
| 2021-05-06 | $17.45 | $17.72 | $16.21 | $16.56 | $16.56 | 398,001 |
| 2021-05-05 | $18.12 | $18.38 | $17.14 | $17.33 | $17.33 | 249,714 |
| 2021-05-04 | $18.50 | $18.72 | $17.67 | $18.15 | $18.15 | 192,559 |
| 2021-05-03 | $18.81 | $19.11 | $18.26 | $18.80 | $18.80 | 154,668 |
| 2021-04-30 | $18.68 | $19.42 | $18.58 | $18.76 | $18.76 | 183,948 |
| 2021-04-29 | $19.25 | $19.84 | $18.72 | $19.45 | $19.45 | 176,014 |
| 2021-04-28 | $17.88 | $19.23 | $17.82 | $19.11 | $19.11 | 145,222 |
| 2021-04-27 | $18.02 | $18.38 | $17.60 | $18.02 | $18.02 | 544,329 |
| 2021-04-26 | $16.94 | $18.14 | $16.94 | $18.02 | $18.02 | 254,465 |
| 2021-04-23 | $17.62 | $17.86 | $16.85 | $16.92 | $16.92 | 150,677 |
| 2021-04-22 | $17.25 | $18.15 | $16.79 | $17.66 | $17.66 | 250,375 |
| 2021-04-21 | $16.49 | $17.31 | $16.29 | $17.29 | $17.29 | 196,753 |
| 2021-04-20 | $15.90 | $16.78 | $15.81 | $16.59 | $16.59 | 130,613 |
| 2021-04-19 | $15.85 | $16.22 | $15.70 | $16.07 | $16.07 | 245,153 |
| 2021-04-16 | $17.18 | $17.51 | $15.55 | $15.88 | $15.88 | 312,031 |
| 2021-04-15 | $16.64 | $17.32 | $16.52 | $17.20 | $17.20 | 200,715 |
| 2021-04-14 | $15.92 | $17.08 | $15.80 | $16.63 | $16.63 | 314,976 |
| 2021-04-13 | $16.27 | $16.41 | $15.54 | $15.76 | $15.76 | 349,501 |
| 2021-04-12 | $16.35 | $16.75 | $15.67 | $15.99 | $15.99 | 689,643 |
| 2021-04-09 | $17.11 | $17.11 | $15.96 | $16.34 | $16.34 | 289,909 |
| 2021-04-08 | $17.94 | $18.02 | $16.95 | $17.06 | $17.06 | 353,349 |
| 2021-04-07 | $17.49 | $18.44 | $17.13 | $17.86 | $17.86 | 261,760 |
| 2021-04-06 | $17.89 | $18.46 | $17.46 | $17.48 | $17.48 | 313,846 |
| 2021-04-05 | $17.42 | $18.19 | $16.95 | $18.08 | $18.08 | 292,558 |
| 2021-04-01 | $17.81 | $18.08 | $16.89 | $16.97 | $16.97 | 285,146 |
| 2021-03-31 | $16.87 | $17.76 | $16.82 | $17.48 | $17.48 | 240,795 |
| 2021-03-30 | $16.46 | $16.85 | $15.77 | $16.75 | $16.75 | 163,336 |
| 2021-03-29 | $16.72 | $17.03 | $15.81 | $16.24 | $16.24 | 255,542 |
| 2021-03-26 | $17.25 | $17.32 | $16.37 | $16.87 | $16.87 | 210,039 |
| 2021-03-25 | $16.20 | $17.21 | $15.90 | $17.16 | $17.16 | 323,801 |
| 2021-03-24 | $18.01 | $18.74 | $16.32 | $16.33 | $16.33 | 367,211 |
| 2021-03-23 | $18.69 | $19.09 | $17.88 | $17.98 | $17.98 | 245,989 |
| 2021-03-22 | $18.80 | $19.99 | $18.55 | $18.85 | $18.85 | 255,927 |
| 2021-03-19 | $19.55 | $19.68 | $18.52 | $19.13 | $19.13 | 2,569,425 |
| 2021-03-18 | $20.37 | $20.48 | $19.04 | $19.04 | $19.04 | 249,507 |
| 2021-03-17 | $19.93 | $20.80 | $19.67 | $20.65 | $20.65 | 180,729 |
| 2021-03-16 | $20.72 | $20.80 | $19.79 | $20.32 | $20.32 | 165,596 |
| 2021-03-15 | $21.55 | $22.12 | $20.59 | $20.72 | $20.72 | 262,350 |
| 2021-03-12 | $21.11 | $21.48 | $20.27 | $21.36 | $21.36 | 263,423 |
| 2021-03-11 | $20.87 | $21.43 | $20.72 | $21.31 | $21.31 | 186,060 |
| 2021-03-10 | $20.51 | $21.20 | $20.35 | $20.64 | $20.64 | 214,424 |
| 2021-03-09 | $19.55 | $20.98 | $19.55 | $20.77 | $20.77 | 334,116 |
| 2021-03-08 | $20.99 | $21.35 | $19.26 | $19.46 | $19.46 | 333,677 |
| 2021-03-05 | $19.35 | $19.91 | $17.50 | $19.83 | $19.83 | 374,000 |
| 2021-03-04 | $21.66 | $21.90 | $18.80 | $19.43 | $19.43 | 408,489 |
| 2021-03-03 | $19.59 | $20.82 | $18.62 | $19.96 | $19.96 | 326,845 |
| 2021-03-02 | $19.42 | $19.94 | $19.00 | $19.59 | $19.59 | 278,746 |
| 2021-03-01 | $18.31 | $19.58 | $18.31 | $19.52 | $19.52 | 276,776 |
| 2021-02-26 | $18.13 | $18.34 | $16.91 | $18.02 | $18.02 | 292,155 |
| 2021-02-25 | $18.76 | $18.99 | $17.34 | $17.61 | $17.61 | 253,870 |
| 2021-02-24 | $18.33 | $19.32 | $18.08 | $18.85 | $18.85 | 190,170 |
| 2021-02-23 | $19.44 | $19.45 | $17.90 | $18.13 | $18.13 | 366,827 |
| 2021-02-22 | $20.16 | $20.62 | $19.59 | $19.73 | $19.73 | 292,959 |
| 2021-02-19 | $21.45 | $21.86 | $20.08 | $20.30 | $20.30 | 346,261 |
| 2021-02-18 | $21.88 | $22.33 | $21.00 | $21.46 | $21.46 | 188,961 |
| 2021-02-17 | $22.17 | $23.20 | $21.39 | $22.27 | $22.27 | 669,893 |
| 2021-02-16 | $21.18 | $22.10 | $21.16 | $21.85 | $21.85 | 524,911 |
| 2021-02-12 | $21.16 | $22.11 | $20.90 | $21.21 | $21.21 | 375,792 |
| 2021-02-11 | $19.87 | $21.58 | $19.65 | $21.38 | $21.38 | 483,085 |
| 2021-02-10 | $20.40 | $20.99 | $19.82 | $19.82 | $19.82 | 328,569 |
| 2021-02-09 | $21.00 | $21.07 | $19.80 | $20.07 | $20.07 | 262,904 |
| 2021-02-08 | $21.79 | $23.25 | $20.40 | $20.71 | $20.71 | 1,100,724 |
| 2021-02-05 | $22.00 | $22.05 | $20.80 | $21.58 | $21.58 | 363,468 |
| 2021-02-04 | $21.15 | $21.96 | $20.39 | $21.87 | $21.87 | 421,270 |
| 2021-02-03 | $20.84 | $21.33 | $20.25 | $20.60 | $20.60 | 322,143 |
| 2021-02-02 | $19.36 | $21.43 | $19.20 | $20.79 | $20.79 | 622,554 |
| 2021-02-01 | $19.21 | $19.65 | $18.82 | $19.34 | $19.34 | 544,619 |
| 2021-01-29 | $19.87 | $20.39 | $18.26 | $18.66 | $18.66 | 528,802 |
| 2021-01-28 | $20.05 | $20.70 | $18.70 | $19.87 | $19.87 | 735,765 |
| 2021-01-27 | $20.50 | $21.82 | $19.36 | $19.64 | $19.64 | 781,166 |
| 2021-01-26 | $20.90 | $22.11 | $20.27 | $21.09 | $21.09 | 841,434 |
| 2021-01-25 | $21.09 | $21.98 | $20.00 | $20.92 | $20.92 | 1,804,068 |
| 2021-01-22 | $20.69 | $20.89 | $19.13 | $19.81 | $19.81 | 4,140,659 |
| 2021-01-21 | $27.11 | $27.18 | $22.73 | $22.82 | $22.82 | 619,912 |
| 2021-01-20 | $28.28 | $30.14 | $27.05 | $27.31 | $27.31 | 517,830 |
| 2021-01-19 | $28.81 | $29.27 | $27.65 | $29.05 | $29.05 | 155,182 |
| 2021-01-15 | $29.91 | $29.95 | $27.67 | $28.24 | $28.24 | 186,499 |
| 2021-01-14 | $28.72 | $30.87 | $28.66 | $29.83 | $29.83 | 363,756 |
| 2021-01-13 | $26.57 | $28.50 | $25.55 | $27.86 | $27.86 | 273,806 |
| 2021-01-12 | $26.52 | $27.53 | $26.35 | $26.73 | $26.73 | 97,288 |
| 2021-01-11 | $27.45 | $28.47 | $26.05 | $26.52 | $26.52 | 131,165 |
| 2021-01-08 | $28.29 | $28.67 | $26.73 | $27.42 | $27.42 | 134,337 |
| 2021-01-07 | $28.07 | $28.64 | $27.33 | $28.07 | $28.07 | 131,256 |
| 2021-01-06 | $28.12 | $28.13 | $26.84 | $27.60 | $27.60 | 186,717 |
| 2021-01-05 | $28.54 | $28.74 | $27.40 | $27.68 | $27.68 | 201,181 |
| 2021-01-04 | $26.17 | $29.10 | $24.67 | $28.12 | $28.12 | 403,379 |
| 2020-12-31 | $25.87 | $25.91 | $25.03 | $25.57 | $25.57 | 108,904 |
| 2020-12-30 | $26.65 | $26.80 | $25.47 | $25.88 | $25.88 | 94,932 |
| 2020-12-29 | $27.70 | $27.70 | $25.71 | $26.56 | $26.56 | 163,606 |
| 2020-12-28 | $26.79 | $27.94 | $25.70 | $27.49 | $27.49 | 181,092 |
| 2020-12-24 | $27.22 | $27.33 | $26.26 | $26.43 | $26.43 | 62,606 |
| 2020-12-23 | $26.89 | $27.50 | $25.85 | $27.12 | $27.12 | 279,069 |
| 2020-12-22 | $24.26 | $26.48 | $24.20 | $26.45 | $26.45 | 306,028 |
| 2020-12-21 | $25.87 | $25.90 | $23.62 | $24.21 | $24.21 | 324,179 |
| 2020-12-18 | $27.92 | $28.16 | $25.80 | $26.27 | $26.27 | 2,263,932 |
| 2020-12-17 | $29.75 | $29.87 | $27.51 | $27.94 | $27.94 | 341,140 |
| 2020-12-16 | $26.91 | $29.90 | $26.37 | $29.73 | $29.73 | 342,509 |
| 2020-12-15 | $27.13 | $27.47 | $26.27 | $26.86 | $26.86 | 316,657 |
| 2020-12-14 | $28.23 | $28.42 | $26.22 | $26.84 | $26.84 | 327,911 |
| 2020-12-11 | $27.00 | $28.00 | $26.01 | $27.45 | $27.45 | 189,929 |
| 2020-12-10 | $28.17 | $29.64 | $27.46 | $27.85 | $27.85 | 170,304 |
| 2020-12-09 | $27.98 | $28.68 | $26.72 | $27.72 | $27.72 | 270,569 |
| 2020-12-08 | $23.75 | $27.66 | $23.75 | $27.46 | $27.46 | 286,463 |
| 2020-12-07 | $24.76 | $25.87 | $23.76 | $24.02 | $24.02 | 205,272 |
| 2020-12-04 | $24.05 | $24.79 | $23.05 | $24.78 | $24.78 | 132,748 |
| 2020-12-03 | $23.35 | $24.16 | $23.18 | $23.99 | $23.99 | 158,292 |
| 2020-12-02 | $21.94 | $23.88 | $21.62 | $23.23 | $23.23 | 244,459 |
| 2020-12-01 | $20.74 | $22.28 | $20.59 | $22.02 | $22.02 | 295,992 |
| 2020-11-30 | $19.57 | $20.76 | $19.40 | $20.51 | $20.51 | 296,867 |
| 2020-11-27 | $18.71 | $19.68 | $18.71 | $19.54 | $19.54 | 152,689 |
| 2020-11-25 | $17.88 | $19.10 | $17.88 | $18.70 | $18.70 | 168,035 |
| 2020-11-24 | $17.01 | $17.98 | $16.91 | $17.87 | $17.87 | 235,945 |
| 2020-11-23 | $17.15 | $17.43 | $16.92 | $16.99 | $16.99 | 255,636 |
| 2020-11-20 | $16.38 | $17.50 | $16.38 | $17.05 | $17.05 | 183,766 |
| 2020-11-19 | $16.10 | $16.54 | $16.10 | $16.51 | $16.51 | 74,230 |
| 2020-11-18 | $16.57 | $16.80 | $16.10 | $16.16 | $16.16 | 121,768 |
| 2020-11-17 | $16.64 | $16.80 | $16.36 | $16.47 | $16.47 | 103,543 |
| 2020-11-16 | $16.85 | $17.05 | $16.50 | $16.72 | $16.72 | 123,890 |
| 2020-11-13 | $16.88 | $17.00 | $16.51 | $16.76 | $16.76 | 185,365 |
| 2020-11-12 | $17.10 | $17.10 | $16.32 | $16.67 | $16.67 | 151,159 |
| 2020-11-11 | $17.00 | $17.65 | $16.59 | $16.89 | $16.89 | 160,533 |
| 2020-11-10 | $17.14 | $17.14 | $15.86 | $16.96 | $16.96 | 156,395 |
| 2020-11-09 | $17.48 | $17.48 | $16.35 | $16.82 | $16.82 | 188,017 |
| 2020-11-06 | $16.93 | $17.07 | $16.55 | $16.94 | $16.94 | 81,241 |
| 2020-11-05 | $17.16 | $17.16 | $16.31 | $16.91 | $16.91 | 110,179 |
| 2020-11-04 | $16.55 | $17.56 | $16.53 | $17.00 | $17.00 | 127,500 |
| 2020-11-03 | $17.19 | $17.25 | $15.87 | $16.44 | $16.44 | 156,053 |
| 2020-11-02 | $16.85 | $17.33 | $16.44 | $17.01 | $17.01 | 150,356 |
| 2020-10-30 | $17.05 | $17.37 | $16.50 | $16.81 | $16.81 | 175,084 |
| 2020-10-29 | $16.96 | $17.07 | $16.53 | $17.01 | $17.01 | 188,523 |
| 2020-10-28 | $16.61 | $17.28 | $16.51 | $17.04 | $17.04 | 91,329 |
| 2020-10-27 | $16.94 | $17.40 | $16.58 | $16.92 | $16.92 | 78,593 |
| 2020-10-26 | $16.60 | $17.19 | $16.55 | $16.91 | $16.91 | 122,952 |
| 2020-10-23 | $17.26 | $17.42 | $16.52 | $17.06 | $17.06 | 115,790 |
| 2020-10-22 | $17.57 | $17.80 | $16.55 | $17.11 | $17.11 | 110,786 |
| 2020-10-21 | $16.99 | $18.60 | $16.96 | $17.67 | $17.67 | 112,174 |
| 2020-10-20 | $17.76 | $17.76 | $15.63 | $16.79 | $16.79 | 149,295 |
| 2020-10-19 | $17.94 | $18.35 | $17.53 | $17.64 | $17.64 | 69,009 |
| 2020-10-16 | $18.38 | $19.14 | $17.72 | $17.79 | $17.79 | 190,273 |
| 2020-10-15 | $17.36 | $18.41 | $16.82 | $18.38 | $18.38 | 147,114 |
| 2020-10-14 | $17.03 | $17.66 | $16.82 | $17.37 | $17.37 | 139,589 |
| 2020-10-13 | $15.66 | $17.26 | $15.57 | $16.77 | $16.77 | 695,073 |
| 2020-10-12 | $15.39 | $16.10 | $15.03 | $15.91 | $15.91 | 98,837 |
| 2020-10-09 | $15.34 | $15.42 | $14.62 | $15.28 | $15.28 | 68,298 |
| 2020-10-08 | $14.80 | $15.50 | $14.66 | $15.24 | $15.24 | 210,790 |
| 2020-10-07 | $14.72 | $14.83 | $14.34 | $14.56 | $14.56 | 101,887 |
| 2020-10-06 | $15.18 | $15.41 | $14.43 | $14.63 | $14.63 | 131,906 |
| 2020-10-05 | $14.38 | $15.02 | $14.38 | $15.00 | $15.00 | 265,831 |
| 2020-10-02 | $14.16 | $14.57 | $13.59 | $14.28 | $14.28 | 194,748 |
| 2020-10-01 | $13.28 | $14.99 | $13.15 | $14.37 | $14.37 | 295,434 |
| 2020-09-30 | $13.07 | $13.66 | $13.06 | $13.11 | $13.11 | 85,559 |
| 2020-09-29 | $13.40 | $13.55 | $12.64 | $13.06 | $13.06 | 165,784 |
| 2020-09-28 | $13.75 | $13.77 | $12.82 | $12.88 | $12.88 | 185,310 |
| 2020-09-25 | $12.49 | $13.39 | $12.44 | $13.34 | $13.34 | 195,522 |
| 2020-09-24 | $12.34 | $13.24 | $12.11 | $12.52 | $12.52 | 211,897 |
| 2020-09-23 | $14.16 | $14.75 | $12.10 | $12.40 | $12.40 | 374,796 |
| 2020-09-22 | $14.65 | $15.47 | $14.02 | $14.24 | $14.24 | 243,428 |
| 2020-09-21 | $15.76 | $15.87 | $14.55 | $14.69 | $14.69 | 217,157 |
| 2020-09-18 | $16.79 | $17.07 | $15.75 | $15.81 | $15.81 | 338,163 |
| 2020-09-17 | $16.91 | $17.23 | $16.52 | $16.59 | $16.59 | 145,484 |
| 2020-09-16 | $17.05 | $17.78 | $16.89 | $17.14 | $17.14 | 162,817 |
| 2020-09-15 | $16.88 | $17.61 | $16.57 | $17.08 | $17.08 | 119,403 |
| 2020-09-14 | $15.97 | $16.85 | $15.75 | $16.71 | $16.71 | 103,990 |
| 2020-09-11 | $15.74 | $16.22 | $15.11 | $15.45 | $15.45 | 88,992 |
| 2020-09-10 | $16.19 | $16.56 | $15.43 | $15.71 | $15.71 | 167,583 |
| 2020-09-09 | $16.14 | $16.79 | $15.98 | $16.00 | $16.00 | 121,843 |
| 2020-09-08 | $15.21 | $16.63 | $14.55 | $15.96 | $15.96 | 189,319 |
| 2020-09-04 | $15.27 | $15.69 | $14.10 | $14.92 | $14.92 | 190,872 |
| 2020-09-03 | $15.92 | $15.96 | $14.65 | $15.18 | $15.18 | 266,049 |
| 2020-09-02 | $16.87 | $16.87 | $15.55 | $15.91 | $15.91 | 220,674 |
| 2020-09-01 | $17.33 | $17.59 | $16.00 | $16.37 | $16.37 | 388,627 |
| 2020-08-31 | $17.24 | $17.48 | $16.31 | $16.56 | $16.56 | 614,964 |
| 2020-08-28 | $14.43 | $16.98 | $13.95 | $16.02 | $16.02 | 1,285,490 |
| 2020-08-27 | $15.40 | $15.46 | $14.25 | $14.37 | $14.37 | 218,327 |
| 2020-08-26 | $16.10 | $16.90 | $15.31 | $15.40 | $15.40 | 140,037 |
| 2020-08-25 | $14.57 | $16.05 | $14.46 | $15.98 | $15.98 | 167,672 |
| 2020-08-24 | $14.99 | $15.00 | $14.00 | $14.49 | $14.49 | 119,805 |
| 2020-08-21 | $14.45 | $14.86 | $14.02 | $14.79 | $14.79 | 105,703 |
| 2020-08-20 | $13.50 | $14.70 | $13.50 | $14.54 | $14.54 | 86,514 |
| 2020-08-19 | $14.28 | $14.29 | $13.66 | $13.70 | $13.70 | 214,819 |
| 2020-08-18 | $15.21 | $15.24 | $14.25 | $14.39 | $14.39 | 72,713 |
| 2020-08-17 | $14.41 | $15.05 | $14.01 | $15.00 | $15.00 | 239,718 |
| 2020-08-14 | $14.09 | $14.95 | $14.08 | $14.23 | $14.23 | 181,129 |
| 2020-08-13 | $14.71 | $15.50 | $14.45 | $15.37 | $15.37 | 135,982 |
| 2020-08-12 | $16.07 | $16.07 | $14.65 | $14.77 | $14.77 | 120,341 |
| 2020-08-11 | $16.51 | $16.86 | $15.79 | $15.93 | $15.93 | 85,372 |
| 2020-08-10 | $17.35 | $17.95 | $15.37 | $16.49 | $16.49 | 146,992 |
| 2020-08-07 | $15.14 | $17.38 | $15.10 | $17.13 | $17.13 | 223,843 |
| 2020-08-06 | $15.22 | $15.22 | $14.38 | $15.16 | $15.16 | 178,452 |
| 2020-08-05 | $15.62 | $16.06 | $14.91 | $15.08 | $15.08 | 158,761 |
| 2020-08-04 | $16.00 | $16.50 | $15.14 | $15.62 | $15.62 | 156,496 |
| 2020-08-03 | $15.78 | $16.34 | $14.65 | $15.87 | $15.87 | 375,882 |
| 2020-07-31 | $16.71 | $16.85 | $15.27 | $15.64 | $15.64 | 167,080 |
| 2020-07-30 | $17.23 | $17.81 | $16.41 | $16.60 | $16.60 | 206,599 |
| 2020-07-29 | $18.61 | $19.07 | $17.36 | $18.08 | $18.08 | 170,235 |
| 2020-07-28 | $19.18 | $19.18 | $17.66 | $18.68 | $18.68 | 115,704 |
| 2020-07-27 | $17.33 | $19.69 | $17.08 | $18.95 | $18.95 | 135,317 |
| 2020-07-24 | $18.93 | $18.93 | $16.93 | $16.99 | $16.99 | 138,651 |
| 2020-07-23 | $19.59 | $19.85 | $18.49 | $19.12 | $19.12 | 75,200 |
| 2020-07-22 | $18.71 | $20.22 | $18.51 | $19.60 | $19.60 | 109,331 |
| 2020-07-21 | $20.13 | $20.20 | $18.28 | $19.29 | $19.29 | 336,814 |
| 2020-07-20 | $20.64 | $22.10 | $19.76 | $19.78 | $19.78 | 230,077 |
| 2020-07-17 | $21.07 | $21.35 | $20.50 | $20.92 | $20.92 | 97,500 |
| 2020-07-16 | $22.62 | $23.17 | $20.90 | $21.22 | $21.22 | 86,300 |
| 2020-07-15 | $22.69 | $23.49 | $22.06 | $22.63 | $22.63 | 94,000 |
| 2020-07-14 | $22.75 | $23.60 | $21.46 | $22.26 | $22.26 | 161,900 |
| 2020-07-13 | $23.07 | $24.14 | $22.31 | $22.70 | $22.70 | 177,100 |
| 2020-07-10 | $23.72 | $24.39 | $22.26 | $22.61 | $22.61 | 130,900 |
| 2020-07-09 | $24.53 | $25.22 | $23.14 | $23.67 | $23.67 | 211,400 |
| 2020-07-08 | $24.69 | $25.99 | $23.70 | $24.45 | $24.45 | 112,500 |
| 2020-07-07 | $25.01 | $25.52 | $24.02 | $24.59 | $24.59 | 127,400 |
| 2020-07-06 | $26.66 | $26.69 | $25.06 | $25.30 | $25.30 | 146,300 |
| 2020-07-02 | $26.34 | $27.63 | $25.58 | $26.15 | $26.15 | 69,200 |
| 2020-07-01 | $27.37 | $28.29 | $25.65 | $26.08 | $26.08 | 113,200 |
| 2020-06-30 | $27.64 | $27.77 | $26.40 | $27.33 | $27.33 | 227,000 |
| 2020-06-29 | $27.70 | $29.47 | $25.15 | $27.75 | $27.75 | 306,000 |
| 2020-06-26 | $35.15 | $35.95 | $27.16 | $28.41 | $28.41 | 2,093,059 |
| 2020-06-25 | $32.11 | $37.59 | $28.35 | $35.06 | $35.06 | 552,892 |
| 2020-06-24 | $36.50 | $38.23 | $33.51 | $33.70 | $33.70 | 214,068 |
| 2020-06-23 | $36.05 | $37.73 | $34.29 | $36.07 | $36.07 | 308,494 |
| 2020-06-22 | $33.74 | $36.00 | $32.89 | $35.85 | $35.85 | 194,550 |
| 2020-06-19 | $30.54 | $34.72 | $30.54 | $33.72 | $33.72 | 892,898 |
| 2020-06-18 | $28.90 | $31.18 | $28.54 | $30.30 | $30.30 | 266,108 |
| 2020-06-17 | $28.10 | $30.53 | $27.62 | $28.85 | $28.85 | 212,339 |
| 2020-06-16 | $27.16 | $28.23 | $27.16 | $28.00 | $28.00 | 170,007 |
| 2020-06-15 | $24.48 | $27.74 | $23.26 | $27.00 | $27.00 | 297,394 |
| 2020-06-12 | $23.65 | $25.75 | $23.65 | $24.61 | $24.61 | 242,432 |
| 2020-06-11 | $24.85 | $24.85 | $22.35 | $23.09 | $23.09 | 112,581 |
| 2020-06-10 | $24.98 | $26.33 | $24.13 | $25.00 | $25.00 | 138,050 |
| 2020-06-09 | $23.84 | $25.27 | $23.81 | $24.87 | $24.87 | 105,969 |
| 2020-06-08 | $23.62 | $25.05 | $23.56 | $23.95 | $23.95 | 98,072 |
| 2020-06-05 | $25.88 | $25.88 | $23.03 | $23.31 | $23.31 | 114,831 |
| 2020-06-04 | $24.64 | $26.33 | $24.26 | $25.75 | $25.75 | 275,650 |
| 2020-06-03 | $24.35 | $24.95 | $24.16 | $24.41 | $24.41 | 249,241 |
| 2020-06-02 | $22.45 | $25.03 | $22.33 | $23.94 | $23.94 | 305,407 |
| 2020-06-01 | $21.89 | $23.54 | $21.89 | $21.92 | $21.92 | 118,913 |
| 2020-05-29 | $23.14 | $23.14 | $21.04 | $22.03 | $22.03 | 229,293 |
| 2020-05-28 | $23.19 | $24.32 | $22.99 | $23.00 | $23.00 | 58,657 |
| 2020-05-27 | $24.98 | $24.98 | $22.67 | $22.90 | $22.90 | 152,654 |
| 2020-05-26 | $25.14 | $26.00 | $24.25 | $24.55 | $24.55 | 118,934 |
| 2020-05-22 | $24.18 | $25.52 | $23.12 | $24.67 | $24.67 | 240,663 |
| 2020-05-21 | $22.49 | $24.40 | $22.45 | $24.04 | $24.04 | 132,288 |
| 2020-05-20 | $21.31 | $22.49 | $21.31 | $22.30 | $22.30 | 146,130 |
| 2020-05-19 | $21.53 | $22.46 | $20.60 | $20.98 | $20.98 | 111,092 |
| 2020-05-18 | $21.88 | $22.53 | $20.81 | $21.39 | $21.39 | 72,344 |
| 2020-05-15 | $22.33 | $22.63 | $20.82 | $21.32 | $21.32 | 49,865 |
| 2020-05-14 | $21.70 | $22.73 | $19.82 | $22.15 | $22.15 | 101,548 |
| 2020-05-13 | $20.98 | $22.39 | $20.98 | $21.75 | $21.75 | 313,448 |
| 2020-05-12 | $20.48 | $23.00 | $20.48 | $21.21 | $21.21 | 280,100 |
| 2020-05-11 | $20.23 | $21.75 | $18.76 | $20.54 | $20.54 | 241,150 |
| 2020-05-08 | $19.19 | $21.18 | $18.95 | $20.32 | $20.32 | 224,493 |
| 2020-05-07 | $19.50 | $20.68 | $18.47 | $18.91 | $18.91 | 142,589 |
| 2020-05-06 | $19.00 | $19.50 | $18.87 | $19.05 | $19.05 | 221,300 |
| 2020-05-05 | $18.73 | $19.80 | $18.12 | $19.00 | $19.00 | 196,558 |
| 2020-05-04 | $17.81 | $19.07 | $17.30 | $18.55 | $18.55 | 329,145 |
| 2020-05-01 | $16.20 | $18.00 | $16.04 | $17.89 | $17.89 | 21,840 |
| 2020-04-30 | $18.29 | $18.34 | $16.05 | $16.55 | $16.55 | 44,931 |
| 2020-04-29 | $18.78 | $19.09 | $18.10 | $18.34 | $18.34 | 107,423 |
| 2020-04-28 | $18.71 | $19.23 | $18.00 | $18.34 | $18.34 | 27,511 |
| 2020-04-27 | $19.21 | $19.47 | $18.03 | $18.45 | $18.45 | 44,839 |
| 2020-04-24 | $18.42 | $19.48 | $18.26 | $18.85 | $18.85 | 84,954 |
| 2020-04-23 | $19.25 | $20.00 | $17.12 | $18.50 | $18.50 | 102,154 |
| 2020-04-22 | $19.58 | $20.38 | $19.00 | $19.35 | $19.35 | 30,416 |
| 2020-04-21 | $21.00 | $21.00 | $17.60 | $19.28 | $19.28 | 117,162 |
| 2020-04-20 | $19.80 | $21.30 | $19.41 | $20.83 | $20.83 | 113,357 |
| 2020-04-17 | $20.16 | $21.50 | $19.40 | $20.35 | $20.35 | 126,175 |
| 2020-04-16 | $19.50 | $20.88 | $19.01 | $20.11 | $20.11 | 243,280 |
| 2020-04-15 | $19.16 | $20.24 | $18.15 | $19.45 | $19.45 | 86,517 |
| 2020-04-14 | $19.00 | $19.94 | $19.00 | $19.19 | $19.19 | 80,496 |
| 2020-04-13 | $17.18 | $19.95 | $17.18 | $18.80 | $18.80 | 37,595 |
| 2020-04-09 | $16.55 | $17.59 | $16.44 | $17.08 | $17.08 | 18,100 |
| 2020-04-08 | $16.20 | $16.94 | $15.91 | $16.50 | $16.50 | 35,101 |
| 2020-04-07 | $16.10 | $17.12 | $14.91 | $16.27 | $16.27 | 83,075 |
| 2020-04-06 | $15.20 | $16.30 | $15.00 | $15.95 | $15.95 | 118,566 |
| 2020-04-03 | $14.97 | $16.00 | $14.59 | $14.59 | $14.59 | 145,369 |
| 2020-04-02 | $14.63 | $15.42 | $14.32 | $15.18 | $15.18 | 97,262 |
| 2020-04-01 | $15.12 | $15.55 | $14.40 | $14.90 | $14.90 | 46,834 |
| 2020-03-31 | $15.75 | $16.60 | $14.38 | $15.75 | $15.75 | 100,231 |
| 2020-03-30 | $12.69 | $16.00 | $12.10 | $15.72 | $15.72 | 385,817 |
| 2020-03-27 | $13.63 | $13.78 | $12.12 | $12.53 | $12.53 | 76,556 |
| 2020-03-26 | $14.94 | $15.65 | $13.13 | $13.63 | $13.63 | 241,351 |
| 2020-03-25 | $14.14 | $15.99 | $14.14 | $14.74 | $14.74 | 161,141 |
| 2020-03-24 | $13.50 | $17.00 | $13.04 | $14.02 | $14.02 | 405,993 |
| 2020-03-23 | $9.81 | $12.50 | $9.81 | $12.06 | $12.06 | 78,654 |
| 2020-03-20 | $9.84 | $13.84 | $8.93 | $9.79 | $9.79 | 419,172 |
| 2020-03-19 | $8.90 | $9.50 | $8.50 | $8.92 | $8.92 | 161,064 |
| 2020-03-18 | $10.31 | $10.31 | $8.09 | $8.86 | $8.86 | 237,000 |
| 2020-03-17 | $10.50 | $12.00 | $10.27 | $10.51 | $10.51 | 257,181 |
| 2020-03-16 | $14.85 | $14.85 | $9.40 | $10.27 | $10.27 | 257,246 |
| 2020-03-13 | $16.99 | $17.43 | $13.58 | $15.52 | $15.52 | 574,968 |
| 2020-03-12 | $18.45 | $18.50 | $16.36 | $16.79 | $16.79 | 282,894 |
| 2020-03-11 | $18.97 | $19.10 | $18.50 | $18.86 | $18.86 | 201,980 |
| 2020-03-10 | $18.60 | $19.77 | $18.41 | $19.15 | $19.15 | 240,342 |
| 2020-03-09 | $19.52 | $19.52 | $18.25 | $18.30 | $18.30 | 673,054 |
| 2020-03-06 | $19.67 | $20.26 | $19.36 | $20.20 | $20.20 | 342,167 |
| 2020-03-05 | $20.42 | $20.42 | $19.21 | $19.75 | $19.75 | 566,774 |
| 2020-03-04 | $20.32 | $21.45 | $19.51 | $20.60 | $20.60 | 439,724 |
| 2020-03-03 | $21.50 | $22.25 | $19.66 | $20.00 | $20.00 | 755,949 |
| 2020-03-02 | $22.85 | $23.25 | $21.50 | $21.50 | $21.50 | 666,820 |
| 2020-02-28 | $22.27 | $23.00 | $20.16 | $22.20 | $22.20 | 4,960,962 |
Passage Bio Inc (PASG) News Headlines
Recent Passage Bio Inc (PASG) News
Similar Companies to Passage Bio Inc (PASG) 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 |