Vor Biopharma Inc (VOR) Stock Profile

Data as of April 24, 2024

$2.16 ($0.08) 3.85%

Vor Biopharma Inc - Daily Information

Click for more stock information on Vor Biopharma Inc.

Daily Information	Data
Date	April 24, 2024
Open	$2.15
Previous Close	$2.16
High	$2.21
Low	$2.10
Adjusted Open	$2.15
Previous Adjusted Close	$2.16
Adjusted High	$2.21
Adjusted Low	$2.10

Invest in Vor Biopharma Inc (VOR)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People Vor Biopharma Inc

Employee	Position
Matthew R. Patterson	Chairman
Bob Ang	President, Chief Executive Officer & Director
Nathan Dean Jorgensen	Chief Financial Officer
Tirtha Chakraborty	Chief Scientific Officer
Sadik Kassim	Chief Technology Officer
Christopher Slapak	Chief Medical Officer
John C. King	Chief Commercial Officer
Kush M. Parmar	Director
Tania Philipp	Chief People Officer
Amy Mendel	Chief Legal Officer
Robert G. Pietrusko	Chief Regulatory & Quality Officer
Sven Ante Lundberg	Independent Director
Daniella Beckman	Independent Director
David Charles Lubner	Independent Director
Joshua B. Resnick	Independent Director

Company Profile Vor Biopharma Inc

Exchange: NASDAQ

IPO Date: Feb. 5, 2021

Employees: 109

Sector: Healthcare

Industry: Biotechnology

Website: Vor Biopharma Inc Website

Address: 100 Cambridgepark Drive, Cambridge, MA, United States, 02140

Historical Stock Data for Vor Biopharma Inc (VOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$2.15	$2.21	$2.10	$2.16	$2.16	329,456
2024-04-04	$2.15	$2.23	$2.08	$2.08	$2.08	294,298
2024-04-03	$2.06	$2.17	$2.03	$2.10	$2.10	208,343
2024-04-02	$2.17	$2.22	$2.01	$2.09	$2.09	358,407
2024-04-01	$2.42	$2.43	$2.18	$2.20	$2.20	891,489
2024-03-28	$2.24	$2.38	$2.21	$2.37	$2.37	482,781
2024-03-27	$2.19	$2.23	$2.12	$2.21	$2.21	224,669
2024-03-26	$2.02	$2.25	$2.02	$2.16	$2.16	373,113
2024-03-25	$1.96	$2.08	$1.95	$2.04	$2.04	347,263
2024-03-22	$1.99	$2.08	$1.90	$1.93	$1.93	671,977
2024-03-21	$1.85	$2.06	$1.80	$1.96	$1.96	624,147
2024-03-20	$1.83	$1.84	$1.73	$1.80	$1.80	267,889
2024-03-19	$1.88	$1.94	$1.80	$1.82	$1.82	427,268
2024-03-18	$1.93	$2.01	$1.85	$1.92	$1.92	528,863
2024-03-15	$1.89	$1.95	$1.87	$1.93	$1.93	355,286
2024-03-14	$1.98	$1.98	$1.77	$1.85	$1.85	456,537
2024-03-13	$2.04	$2.10	$1.94	$2.01	$2.01	252,067
2024-03-12	$2.11	$2.14	$2.01	$2.01	$2.01	195,655
2024-03-11	$2.31	$2.33	$2.09	$2.10	$2.10	222,883
2024-03-08	$2.29	$2.41	$2.25	$2.34	$2.34	224,532
2024-03-07	$2.14	$2.24	$2.10	$2.21	$2.21	116,736
2024-03-06	$2.18	$2.22	$2.00	$2.14	$2.14	468,806
2024-03-05	$2.29	$2.30	$2.18	$2.19	$2.19	166,295
2024-03-04	$2.33	$2.38	$2.25	$2.30	$2.30	223,428
2024-03-01	$2.36	$2.40	$2.24	$2.27	$2.27	282,517
2024-02-29	$2.17	$2.43	$2.10	$2.30	$2.30	419,349
2024-02-28	$2.01	$2.18	$2.00	$2.16	$2.16	552,440
2024-02-27	$1.99	$2.07	$1.92	$1.99	$1.99	558,071
2024-02-26	$1.95	$2.01	$1.92	$1.99	$1.99	362,731
2024-02-23	$1.96	$1.96	$1.88	$1.93	$1.93	242,368
2024-02-22	$2.05	$2.05	$1.92	$1.98	$1.98	245,550
2024-02-21	$2.11	$2.11	$1.87	$2.00	$2.00	622,191
2024-02-20	$2.18	$2.23	$2.01	$2.07	$2.07	1,034,876
2024-02-16	$2.16	$2.20	$2.05	$2.06	$2.06	692,467
2024-02-15	$2.06	$2.24	$2.01	$2.12	$2.12	958,487
2024-02-14	$2.09	$2.14	$2.00	$2.07	$2.07	175,172
2024-02-13	$2.18	$2.24	$2.07	$2.07	$2.07	216,936
2024-02-12	$2.26	$2.34	$2.15	$2.23	$2.23	323,053
2024-02-09	$2.33	$2.33	$2.18	$2.22	$2.22	329,306
2024-02-08	$2.31	$2.37	$2.26	$2.30	$2.30	230,865
2024-02-07	$2.35	$2.40	$2.26	$2.29	$2.29	171,191
2024-02-06	$2.26	$2.32	$2.20	$2.32	$2.32	115,903
2024-02-05	$2.22	$2.31	$2.18	$2.24	$2.24	246,592
2024-02-02	$2.31	$2.41	$2.22	$2.22	$2.22	93,280
2024-02-01	$2.32	$2.37	$2.30	$2.35	$2.35	56,520
2024-01-31	$2.45	$2.50	$2.30	$2.30	$2.30	115,639
2024-01-30	$2.42	$2.49	$2.31	$2.43	$2.43	82,494
2024-01-29	$2.32	$2.42	$2.30	$2.41	$2.41	97,776
2024-01-26	$2.40	$2.44	$2.32	$2.34	$2.34	64,874
2024-01-25	$2.34	$2.43	$2.30	$2.38	$2.38	112,482
2024-01-24	$2.35	$2.42	$2.30	$2.34	$2.34	75,873
2024-01-23	$2.40	$2.49	$2.30	$2.34	$2.34	134,659
2024-01-22	$2.30	$2.46	$2.22	$2.40	$2.40	148,118
2024-01-19	$2.56	$2.56	$2.22	$2.27	$2.27	186,712
2024-01-18	$2.31	$2.52	$2.22	$2.47	$2.47	194,475
2024-01-17	$2.31	$2.36	$2.15	$2.30	$2.30	128,454
2024-01-16	$2.56	$2.59	$2.25	$2.32	$2.32	181,795
2024-01-12	$2.94	$3.14	$2.45	$2.46	$2.46	304,882
2024-01-11	$3.00	$3.00	$2.65	$2.85	$2.85	195,929
2024-01-10	$2.35	$2.97	$2.16	$2.79	$2.79	528,072
2024-01-09	$2.15	$2.39	$2.08	$2.30	$2.30	118,027
2024-01-08	$2.23	$2.27	$2.03	$2.19	$2.19	130,942
2024-01-05	$2.01	$2.31	$2.01	$2.21	$2.21	182,522
2024-01-04	$2.14	$2.14	$1.91	$2.01	$2.01	128,454
2024-01-03	$2.40	$2.41	$2.03	$2.10	$2.10	108,645
2024-01-02	$2.25	$2.37	$2.21	$2.23	$2.23	115,476
2023-12-29	$2.59	$2.64	$2.20	$2.25	$2.25	209,055
2023-12-28	$2.60	$2.76	$2.52	$2.60	$2.60	87,876
2023-12-27	$2.56	$2.71	$2.43	$2.63	$2.63	197,612
2023-12-26	$1.96	$2.53	$1.96	$2.51	$2.51	216,230
2023-12-22	$2.16	$2.25	$1.89	$1.97	$1.97	299,697
2023-12-21	$2.30	$2.35	$2.15	$2.15	$2.15	84,497
2023-12-20	$2.42	$2.48	$2.27	$2.29	$2.29	97,748
2023-12-19	$2.37	$2.50	$2.31	$2.37	$2.37	163,873
2023-12-18	$2.24	$2.34	$2.22	$2.29	$2.29	83,639
2023-12-15	$2.46	$2.49	$2.21	$2.25	$2.25	261,657
2023-12-14	$2.35	$2.55	$2.33	$2.41	$2.41	143,055
2023-12-13	$1.99	$2.40	$1.94	$2.34	$2.34	293,233
2023-12-12	$1.96	$2.07	$1.93	$2.00	$2.00	102,006
2023-12-11	$2.19	$2.23	$1.93	$1.96	$1.96	115,068
2023-12-08	$2.17	$2.40	$2.06	$2.20	$2.20	366,134
2023-12-07	$2.22	$2.29	$2.15	$2.18	$2.18	116,791
2023-12-06	$2.29	$2.35	$2.17	$2.21	$2.21	204,191
2023-12-05	$2.15	$2.44	$2.15	$2.29	$2.29	287,359
2023-12-04	$1.93	$2.18	$1.93	$2.15	$2.15	153,053
2023-12-01	$1.86	$2.00	$1.85	$1.92	$1.92	163,883
2023-11-30	$1.85	$1.90	$1.74	$1.85	$1.85	121,197
2023-11-29	$1.81	$1.90	$1.76	$1.80	$1.80	91,456
2023-11-28	$1.87	$1.91	$1.80	$1.81	$1.81	75,845
2023-11-27	$1.84	$1.90	$1.81	$1.88	$1.88	50,405
2023-11-24	$1.80	$1.87	$1.78	$1.84	$1.84	80,138
2023-11-22	$1.82	$1.82	$1.70	$1.77	$1.77	75,067
2023-11-21	$1.68	$1.83	$1.62	$1.76	$1.76	157,049
2023-11-20	$1.77	$1.79	$1.63	$1.69	$1.69	163,005
2023-11-17	$1.78	$1.79	$1.72	$1.76	$1.76	198,548
2023-11-16	$1.76	$1.83	$1.69	$1.76	$1.76	117,052
2023-11-15	$1.93	$1.98	$1.76	$1.77	$1.77	223,610
2023-11-14	$1.87	$1.94	$1.80	$1.92	$1.92	214,947
2023-11-13	$1.75	$1.81	$1.72	$1.79	$1.79	52,277
2023-11-10	$2.00	$2.05	$1.76	$1.76	$1.76	530,756
2023-11-09	$1.86	$1.93	$1.73	$1.86	$1.86	177,937
2023-11-08	$2.04	$2.14	$1.83	$1.86	$1.86	121,680
2023-11-07	$1.85	$2.01	$1.79	$1.99	$1.99	125,323
2023-11-06	$1.93	$2.05	$1.76	$1.82	$1.82	348,003
2023-11-03	$1.82	$1.93	$1.65	$1.88	$1.88	164,206
2023-11-02	$1.63	$1.79	$1.63	$1.75	$1.75	55,050
2023-11-01	$1.83	$1.94	$1.62	$1.66	$1.66	62,838
2023-10-31	$2.06	$2.12	$1.83	$1.83	$1.83	171,490
2023-10-30	$2.16	$2.16	$2.04	$2.08	$2.08	55,562
2023-10-27	$2.17	$2.20	$2.08	$2.10	$2.10	41,956
2023-10-26	$2.24	$2.26	$2.09	$2.15	$2.15	121,205
2023-10-25	$2.02	$2.23	$2.01	$2.19	$2.19	35,896
2023-10-24	$2.09	$2.16	$2.00	$2.03	$2.03	51,114
2023-10-23	$2.22	$2.35	$2.06	$2.08	$2.08	165,204
2023-10-20	$2.20	$2.28	$2.09	$2.26	$2.26	109,950
2023-10-19	$2.16	$2.38	$2.09	$2.20	$2.20	80,927
2023-10-18	$2.37	$2.41	$2.15	$2.18	$2.18	106,785
2023-10-17	$2.25	$2.45	$2.23	$2.37	$2.37	107,118
2023-10-16	$2.45	$2.45	$2.19	$2.22	$2.22	68,484
2023-10-13	$2.40	$2.44	$2.25	$2.40	$2.40	65,862
2023-10-12	$2.51	$2.74	$2.27	$2.42	$2.42	208,830
2023-10-11	$2.08	$2.57	$2.02	$2.52	$2.52	193,171
2023-10-10	$1.92	$2.20	$1.91	$2.10	$2.10	135,597
2023-10-09	$1.95	$1.95	$1.89	$1.90	$1.90	36,211
2023-10-06	$1.99	$2.03	$1.89	$1.97	$1.97	78,801
2023-10-05	$1.96	$2.07	$1.93	$2.01	$2.01	78,375
2023-10-04	$2.11	$2.15	$1.97	$2.00	$2.00	66,029
2023-10-03	$1.95	$2.10	$1.90	$2.07	$2.07	91,721
2023-10-02	$2.10	$2.18	$1.90	$1.96	$1.96	51,108
2023-09-29	$2.17	$2.24	$2.08	$2.12	$2.12	110,989
2023-09-28	$2.11	$2.14	$2.03	$2.12	$2.12	75,517
2023-09-27	$2.14	$2.25	$2.08	$2.10	$2.10	70,582
2023-09-26	$2.11	$2.44	$2.10	$2.14	$2.14	76,193
2023-09-25	$2.16	$2.19	$2.05	$2.12	$2.12	58,682
2023-09-22	$2.19	$2.22	$2.13	$2.16	$2.16	51,459
2023-09-21	$2.20	$2.23	$2.10	$2.18	$2.18	46,741
2023-09-20	$2.21	$2.32	$2.19	$2.21	$2.21	46,714
2023-09-19	$2.21	$2.25	$2.12	$2.17	$2.17	62,274
2023-09-18	$2.38	$2.43	$2.18	$2.21	$2.21	122,417
2023-09-15	$2.56	$2.56	$2.33	$2.33	$2.33	222,566
2023-09-14	$2.54	$2.59	$2.45	$2.54	$2.54	75,462
2023-09-13	$2.58	$2.73	$2.53	$2.54	$2.54	89,657
2023-09-12	$2.55	$2.60	$2.45	$2.57	$2.57	55,390
2023-09-11	$2.51	$2.55	$2.45	$2.48	$2.48	81,467
2023-09-08	$2.51	$2.61	$2.47	$2.51	$2.51	71,087
2023-09-07	$2.67	$2.67	$2.51	$2.55	$2.55	62,543
2023-09-06	$2.56	$2.67	$2.50	$2.67	$2.67	105,549
2023-09-05	$2.69	$2.79	$2.50	$2.55	$2.55	81,884
2023-09-01	$2.50	$2.75	$2.50	$2.67	$2.67	66,737
2023-08-31	$2.61	$2.63	$2.47	$2.50	$2.50	81,847
2023-08-30	$2.64	$2.64	$2.54	$2.61	$2.61	48,879
2023-08-29	$2.60	$2.69	$2.55	$2.64	$2.64	62,813
2023-08-28	$2.75	$2.77	$2.61	$2.64	$2.64	45,773
2023-08-25	$2.76	$2.80	$2.67	$2.73	$2.73	62,380
2023-08-24	$2.79	$2.92	$2.73	$2.76	$2.76	67,363
2023-08-23	$2.88	$2.93	$2.76	$2.80	$2.80	70,466
2023-08-22	$2.99	$3.09	$2.81	$2.83	$2.83	45,319
2023-08-21	$2.93	$3.11	$2.89	$2.94	$2.94	102,433
2023-08-18	$2.92	$3.00	$2.90	$2.93	$2.93	50,204
2023-08-17	$2.92	$2.98	$2.85	$2.92	$2.92	61,364
2023-08-16	$2.93	$2.96	$2.82	$2.92	$2.92	50,916
2023-08-15	$2.85	$2.92	$2.80	$2.91	$2.91	33,383
2023-08-14	$2.88	$3.06	$2.82	$2.88	$2.88	102,910
2023-08-11	$2.51	$2.96	$2.50	$2.94	$2.94	113,794
2023-08-10	$2.64	$2.68	$2.54	$2.57	$2.57	59,335
2023-08-09	$2.69	$2.69	$2.60	$2.62	$2.62	64,642
2023-08-08	$2.64	$2.71	$2.62	$2.63	$2.63	79,728
2023-08-07	$2.85	$2.85	$2.66	$2.67	$2.67	54,704
2023-08-04	$2.90	$3.00	$2.82	$2.84	$2.84	48,366
2023-08-03	$2.96	$2.97	$2.85	$2.89	$2.89	83,428
2023-08-02	$3.11	$3.16	$2.92	$2.98	$2.98	115,568
2023-08-01	$3.01	$3.18	$2.94	$3.17	$3.17	102,131
2023-07-31	$2.89	$3.04	$2.84	$3.02	$3.02	73,611
2023-07-28	$2.82	$2.90	$2.79	$2.83	$2.83	54,060
2023-07-27	$2.92	$2.97	$2.78	$2.81	$2.81	94,698
2023-07-26	$2.87	$2.93	$2.85	$2.90	$2.90	108,894
2023-07-25	$3.12	$3.15	$2.88	$2.89	$2.89	105,054
2023-07-24	$3.33	$3.38	$3.04	$3.12	$3.12	140,553
2023-07-21	$3.31	$3.48	$3.24	$3.35	$3.35	191,330
2023-07-20	$3.24	$3.37	$3.22	$3.30	$3.30	116,649
2023-07-19	$3.10	$3.31	$3.06	$3.23	$3.23	203,541
2023-07-18	$2.91	$3.11	$2.87	$3.10	$3.10	213,121
2023-07-17	$2.98	$3.05	$2.84	$2.90	$2.90	123,782
2023-07-14	$3.03	$3.05	$2.84	$2.91	$2.91	82,015
2023-07-13	$2.97	$3.00	$2.92	$2.97	$2.97	98,861
2023-07-12	$3.05	$3.12	$2.91	$2.97	$2.97	174,968
2023-07-11	$2.86	$3.08	$2.86	$2.99	$2.99	161,064
2023-07-10	$2.81	$2.91	$2.73	$2.86	$2.86	88,995
2023-07-07	$2.82	$2.89	$2.73	$2.75	$2.75	160,021
2023-07-06	$2.91	$2.91	$2.63	$2.75	$2.75	313,596
2023-07-05	$2.98	$3.05	$2.80	$2.91	$2.91	255,391
2023-07-03	$3.14	$3.15	$2.93	$2.96	$2.96	108,798
2023-06-30	$3.26	$3.30	$3.01	$3.09	$3.09	322,771
2023-06-29	$3.50	$3.53	$3.21	$3.27	$3.27	251,359
2023-06-28	$3.31	$3.54	$3.30	$3.54	$3.54	186,835
2023-06-27	$3.60	$3.62	$3.36	$3.37	$3.37	250,919
2023-06-26	$4.27	$4.30	$3.41	$3.54	$3.54	483,275
2023-06-23	$4.70	$4.79	$4.20	$4.31	$4.31	4,705,174
2023-06-22	$4.79	$4.99	$4.69	$4.73	$4.73	200,758
2023-06-21	$4.90	$4.90	$4.49	$4.77	$4.77	285,432
2023-06-20	$5.15	$5.15	$4.88	$4.93	$4.93	180,940
2023-06-16	$4.93	$5.16	$4.73	$5.07	$5.07	363,284
2023-06-15	$5.15	$5.33	$4.84	$4.86	$4.86	173,078
2023-06-14	$5.13	$5.49	$5.06	$5.10	$5.10	138,694
2023-06-13	$4.94	$5.28	$4.89	$5.16	$5.16	181,211
2023-06-12	$5.00	$5.30	$4.77	$4.92	$4.92	192,975
2023-06-09	$5.45	$5.58	$4.95	$5.00	$5.00	147,916
2023-06-08	$5.37	$5.70	$5.16	$5.33	$5.33	117,945
2023-06-07	$5.32	$5.55	$5.22	$5.30	$5.30	94,093
2023-06-06	$5.04	$5.34	$4.96	$5.33	$5.33	88,093
2023-06-05	$4.85	$5.13	$4.76	$4.98	$4.98	114,917
2023-06-02	$4.78	$4.89	$4.50	$4.85	$4.85	104,953
2023-06-01	$4.77	$4.89	$4.65	$4.74	$4.74	158,483
2023-05-31	$4.54	$4.91	$4.54	$4.70	$4.70	84,901
2023-05-30	$4.81	$4.85	$4.50	$4.58	$4.58	209,785
2023-05-26	$4.76	$4.79	$4.60	$4.79	$4.79	47,726
2023-05-25	$5.21	$5.22	$4.52	$4.69	$4.69	96,668
2023-05-24	$4.82	$5.11	$4.82	$5.11	$5.11	71,588
2023-05-23	$4.93	$5.45	$4.85	$4.90	$4.90	116,664
2023-05-22	$4.46	$4.98	$4.46	$4.96	$4.96	119,983
2023-05-19	$4.37	$4.65	$4.37	$4.45	$4.45	177,869
2023-05-18	$4.50	$4.55	$4.25	$4.35	$4.35	92,746
2023-05-17	$4.71	$4.76	$4.46	$4.51	$4.51	72,573
2023-05-16	$4.59	$4.75	$4.20	$4.60	$4.60	121,431
2023-05-15	$4.41	$4.58	$4.31	$4.42	$4.42	68,181
2023-05-12	$4.29	$4.34	$4.11	$4.32	$4.32	50,413
2023-05-11	$4.12	$4.29	$4.02	$4.29	$4.29	52,587
2023-05-10	$4.10	$4.28	$3.99	$4.09	$4.09	60,873
2023-05-09	$4.16	$4.16	$3.83	$4.09	$4.09	88,513
2023-05-08	$4.01	$4.14	$3.89	$4.14	$4.14	78,687
2023-05-05	$3.88	$4.00	$3.70	$3.93	$3.93	120,262
2023-05-04	$3.97	$4.03	$3.76	$3.85	$3.85	87,312
2023-05-03	$4.02	$4.05	$3.94	$3.94	$3.94	124,556
2023-05-02	$4.25	$4.38	$4.00	$4.02	$4.02	60,810
2023-05-01	$4.39	$4.44	$4.25	$4.29	$4.29	45,183
2023-04-28	$4.41	$4.69	$4.22	$4.45	$4.45	98,362
2023-04-27	$4.45	$4.64	$4.35	$4.40	$4.40	72,899
2023-04-26	$4.34	$4.65	$4.25	$4.45	$4.45	126,075
2023-04-25	$4.55	$4.55	$4.22	$4.31	$4.31	92,974
2023-04-24	$4.65	$4.78	$4.51	$4.59	$4.59	56,496
2023-04-21	$4.37	$4.69	$4.37	$4.63	$4.63	126,540
2023-04-20	$4.23	$4.45	$4.19	$4.38	$4.38	74,757
2023-04-19	$4.36	$4.41	$4.22	$4.25	$4.25	60,778
2023-04-18	$4.76	$4.83	$4.10	$4.36	$4.36	238,932
2023-04-17	$4.82	$5.05	$4.70	$4.73	$4.73	121,477
2023-04-14	$4.98	$5.02	$4.72	$4.72	$4.72	102,697
2023-04-13	$4.76	$5.09	$4.76	$4.94	$4.94	84,326
2023-04-12	$5.05	$5.05	$4.63	$4.81	$4.81	105,509
2023-04-11	$5.17	$5.22	$5.00	$5.00	$5.00	72,506
2023-04-10	$5.10	$5.31	$5.00	$5.13	$5.13	213,970
2023-04-06	$5.15	$5.29	$5.06	$5.15	$5.15	39,791
2023-04-05	$5.15	$5.40	$5.00	$5.10	$5.10	113,445
2023-04-04	$5.35	$5.35	$5.12	$5.24	$5.24	75,599
2023-04-03	$5.30	$5.38	$5.02	$5.23	$5.23	154,110
2023-03-31	$5.21	$5.42	$5.20	$5.38	$5.38	132,920
2023-03-30	$5.33	$5.36	$5.18	$5.24	$5.24	122,373
2023-03-29	$5.47	$5.56	$5.29	$5.31	$5.31	72,893
2023-03-28	$5.74	$5.80	$5.46	$5.49	$5.49	386,509
2023-03-27	$6.02	$6.17	$5.58	$5.62	$5.62	123,965
2023-03-24	$5.06	$6.18	$5.06	$5.88	$5.88	198,059
2023-03-23	$5.53	$5.55	$5.05	$5.10	$5.10	75,621
2023-03-22	$5.50	$5.67	$5.38	$5.43	$5.43	87,499
2023-03-21	$5.15	$5.83	$5.11	$5.57	$5.57	141,336
2023-03-20	$5.11	$5.26	$4.95	$5.21	$5.21	123,479
2023-03-17	$5.09	$5.32	$4.86	$5.14	$5.14	734,113
2023-03-16	$5.00	$5.53	$4.81	$5.08	$5.08	696,916
2023-03-15	$4.96	$5.15	$4.89	$5.04	$5.04	92,491
2023-03-14	$4.94	$5.26	$4.73	$5.09	$5.09	125,837
2023-03-13	$4.50	$4.85	$4.50	$4.71	$4.71	64,443
2023-03-10	$5.35	$5.35	$4.50	$4.68	$4.68	157,141
2023-03-09	$5.48	$5.53	$5.12	$5.39	$5.39	155,408
2023-03-08	$5.46	$5.59	$5.34	$5.45	$5.45	88,179
2023-03-07	$5.26	$5.57	$5.19	$5.45	$5.45	90,952
2023-03-06	$5.26	$5.33	$5.09	$5.23	$5.23	109,784
2023-03-03	$5.58	$5.64	$5.11	$5.23	$5.23	130,585
2023-03-02	$5.47	$5.78	$5.36	$5.56	$5.56	42,013
2023-03-01	$5.58	$5.81	$5.41	$5.51	$5.51	75,569
2023-02-28	$5.40	$5.71	$5.32	$5.58	$5.58	50,714
2023-02-27	$5.93	$6.14	$5.18	$5.41	$5.41	93,980
2023-02-24	$6.00	$6.02	$5.85	$5.91	$5.91	25,002
2023-02-23	$5.85	$6.15	$5.83	$6.13	$6.13	77,260
2023-02-22	$5.61	$5.88	$5.35	$5.82	$5.82	57,014
2023-02-21	$5.83	$5.83	$5.46	$5.61	$5.61	55,100
2023-02-17	$5.53	$5.99	$5.44	$5.85	$5.85	138,521
2023-02-16	$5.59	$6.48	$5.33	$5.35	$5.35	335,010
2023-02-15	$5.17	$5.75	$5.10	$5.72	$5.72	113,179
2023-02-14	$5.47	$5.47	$5.05	$5.22	$5.22	78,350
2023-02-13	$5.48	$5.58	$5.22	$5.33	$5.33	63,933
2023-02-10	$5.46	$5.68	$5.27	$5.54	$5.54	61,930
2023-02-09	$5.66	$5.76	$5.34	$5.39	$5.39	57,241
2023-02-08	$5.74	$5.88	$5.62	$5.64	$5.64	61,656
2023-02-07	$5.53	$5.82	$5.40	$5.76	$5.76	184,991
2023-02-06	$5.40	$5.80	$5.37	$5.55	$5.55	93,219
2023-02-03	$5.41	$5.67	$5.32	$5.49	$5.49	60,497
2023-02-02	$5.30	$5.63	$5.27	$5.41	$5.41	53,022
2023-02-01	$5.36	$5.53	$5.12	$5.29	$5.29	69,061
2023-01-31	$4.97	$5.35	$4.96	$5.27	$5.27	60,328
2023-01-30	$5.09	$5.15	$4.94	$4.97	$4.97	70,859
2023-01-27	$5.25	$5.46	$5.15	$5.18	$5.18	44,580
2023-01-26	$5.50	$5.68	$5.15	$5.25	$5.25	52,629
2023-01-25	$5.33	$5.57	$4.96	$5.47	$5.47	198,810
2023-01-24	$5.50	$5.60	$5.19	$5.33	$5.33	139,702
2023-01-23	$5.55	$5.81	$5.33	$5.51	$5.51	91,225
2023-01-20	$5.39	$5.85	$5.30	$5.60	$5.60	121,648
2023-01-19	$5.67	$5.67	$5.07	$5.42	$5.42	83,663
2023-01-18	$6.05	$6.12	$5.47	$5.64	$5.64	137,876
2023-01-17	$5.82	$6.28	$5.82	$6.06	$6.06	68,784
2023-01-13	$5.88	$6.17	$5.76	$5.87	$5.87	91,352
2023-01-12	$5.76	$6.05	$5.66	$5.98	$5.98	67,785
2023-01-11	$5.73	$5.91	$5.58	$5.76	$5.76	81,096
2023-01-10	$6.20	$6.26	$5.57	$5.71	$5.71	177,026
2023-01-09	$6.44	$6.55	$6.05	$6.10	$6.10	130,108
2023-01-06	$6.60	$6.74	$6.28	$6.42	$6.42	99,250
2023-01-05	$6.96	$6.96	$6.48	$6.53	$6.53	124,826
2023-01-04	$6.75	$7.14	$6.51	$6.96	$6.96	121,781
2023-01-03	$6.68	$7.13	$6.64	$6.76	$6.76	75,934
2022-12-30	$6.59	$6.78	$6.34	$6.65	$6.65	144,065
2022-12-29	$6.57	$7.01	$6.57	$6.74	$6.74	63,829
2022-12-28	$6.35	$7.05	$6.24	$6.64	$6.64	122,921
2022-12-27	$6.82	$6.96	$6.21	$6.29	$6.29	181,749
2022-12-23	$7.17	$7.34	$6.88	$7.01	$7.01	110,615
2022-12-22	$7.04	$7.44	$6.64	$7.18	$7.18	134,380
2022-12-21	$6.89	$7.43	$6.69	$7.04	$7.04	137,526
2022-12-20	$6.17	$7.26	$6.17	$6.89	$6.89	179,496
2022-12-19	$7.08	$7.09	$6.18	$6.28	$6.28	241,294
2022-12-16	$7.03	$7.28	$6.79	$7.07	$7.07	375,891
2022-12-15	$7.09	$7.24	$6.52	$7.16	$7.16	189,852
2022-12-14	$7.53	$7.53	$7.06	$7.30	$7.30	117,362
2022-12-13	$6.55	$7.57	$6.40	$7.43	$7.43	248,072
2022-12-12	$6.48	$6.70	$6.03	$6.41	$6.41	317,732
2022-12-09	$6.51	$7.17	$6.21	$6.48	$6.48	253,190
2022-12-08	$5.76	$6.53	$5.30	$6.43	$6.43	562,573
2022-12-07	$4.94	$6.70	$4.84	$6.10	$6.10	4,067,290
2022-12-06	$4.75	$4.75	$4.30	$4.30	$4.30	107,321
2022-12-05	$4.98	$4.98	$4.62	$4.72	$4.72	77,871
2022-12-02	$4.82	$5.75	$4.55	$4.95	$4.95	290,542
2022-12-01	$4.80	$4.90	$4.66	$4.75	$4.75	209,806
2022-11-30	$4.29	$4.85	$4.29	$4.60	$4.60	380,610
2022-11-29	$4.38	$4.40	$4.12	$4.32	$4.32	21,795
2022-11-28	$4.35	$4.46	$4.14	$4.40	$4.40	32,545
2022-11-25	$4.26	$4.46	$4.18	$4.40	$4.40	7,565
2022-11-23	$4.27	$4.36	$4.13	$4.35	$4.35	63,653
2022-11-22	$4.30	$4.43	$4.27	$4.32	$4.32	8,996
2022-11-21	$4.37	$4.37	$3.96	$4.32	$4.32	34,017
2022-11-18	$4.59	$4.59	$4.08	$4.27	$4.27	40,900
2022-11-17	$4.40	$4.65	$4.35	$4.53	$4.53	29,974
2022-11-16	$4.55	$4.72	$4.40	$4.50	$4.50	168,640
2022-11-15	$4.45	$4.93	$4.44	$4.61	$4.61	320,763
2022-11-14	$4.20	$4.44	$4.05	$4.30	$4.30	123,694
2022-11-11	$3.93	$4.76	$3.93	$4.18	$4.18	38,464
2022-11-10	$4.57	$4.57	$3.87	$3.98	$3.98	64,404
2022-11-09	$4.09	$4.24	$3.99	$4.08	$4.08	86,548
2022-11-08	$4.48	$4.54	$4.01	$4.18	$4.18	68,336
2022-11-07	$4.35	$4.62	$4.30	$4.52	$4.52	36,822
2022-11-04	$4.45	$4.47	$4.22	$4.29	$4.29	40,629
2022-11-03	$4.51	$4.64	$4.22	$4.41	$4.41	41,467
2022-11-02	$4.68	$4.71	$4.35	$4.60	$4.60	24,653
2022-11-01	$4.86	$4.95	$4.42	$4.69	$4.69	56,267
2022-10-31	$4.75	$4.90	$4.67	$4.81	$4.81	26,947
2022-10-28	$4.40	$4.83	$4.40	$4.83	$4.83	111,360
2022-10-27	$4.33	$4.54	$4.05	$4.33	$4.33	119,102
2022-10-26	$4.44	$4.70	$4.10	$4.31	$4.31	206,101
2022-10-25	$3.98	$4.58	$3.81	$4.43	$4.43	203,267
2022-10-24	$4.09	$4.19	$3.80	$4.01	$4.01	62,881
2022-10-21	$3.95	$4.19	$3.94	$4.12	$4.12	14,822
2022-10-20	$3.97	$4.10	$3.74	$3.86	$3.86	116,967
2022-10-19	$4.15	$4.16	$3.80	$4.00	$4.00	89,714
2022-10-18	$4.11	$4.22	$3.92	$4.15	$4.15	120,658
2022-10-17	$4.16	$4.21	$4.02	$4.04	$4.04	67,640
2022-10-14	$3.89	$3.91	$3.72	$3.81	$3.81	32,691
2022-10-13	$3.76	$3.96	$3.60	$3.86	$3.86	50,789
2022-10-12	$3.71	$4.06	$3.59	$3.91	$3.91	80,698
2022-10-11	$3.82	$3.84	$3.48	$3.77	$3.77	115,152
2022-10-10	$3.95	$4.28	$3.77	$3.85	$3.85	78,635
2022-10-07	$3.87	$4.08	$3.86	$3.93	$3.93	186,080
2022-10-06	$4.03	$4.10	$3.87	$3.96	$3.96	109,942
2022-10-05	$4.08	$4.22	$3.91	$4.04	$4.04	62,291
2022-10-04	$3.95	$4.18	$3.93	$4.08	$4.08	75,303
2022-10-03	$4.06	$4.23	$3.84	$3.93	$3.93	64,694
2022-09-30	$4.00	$4.09	$3.73	$3.98	$3.98	56,697
2022-09-29	$4.25	$4.27	$3.90	$3.90	$3.90	49,697
2022-09-28	$4.20	$4.35	$4.13	$4.26	$4.26	29,750
2022-09-27	$4.02	$4.32	$3.79	$4.11	$4.11	74,432
2022-09-26	$4.27	$4.32	$3.86	$4.02	$4.02	49,112
2022-09-23	$4.58	$4.67	$4.14	$4.36	$4.36	132,302
2022-09-22	$4.47	$5.04	$4.26	$4.66	$4.66	216,472
2022-09-21	$4.58	$4.97	$4.40	$4.55	$4.55	173,133
2022-09-20	$4.60	$5.04	$3.98	$4.61	$4.61	60,584
2022-09-19	$4.71	$4.90	$4.46	$4.60	$4.60	47,314
2022-09-16	$4.86	$4.98	$4.70	$4.71	$4.71	200,850
2022-09-15	$4.99	$5.48	$4.90	$4.96	$4.96	107,321
2022-09-14	$5.00	$5.05	$4.94	$4.97	$4.97	90,477
2022-09-13	$4.97	$5.07	$4.90	$4.97	$4.97	68,888
2022-09-12	$5.13	$5.27	$4.95	$5.10	$5.10	195,288
2022-09-09	$5.20	$5.42	$5.05	$5.15	$5.15	452,170
2022-09-08	$5.36	$5.96	$5.07	$5.11	$5.11	95,153
2022-09-07	$5.20	$5.38	$5.16	$5.29	$5.29	19,468
2022-09-06	$5.39	$5.56	$5.17	$5.22	$5.22	41,396
2022-09-02	$5.04	$5.81	$5.04	$5.25	$5.25	140,047
2022-09-01	$5.06	$5.36	$4.98	$5.31	$5.31	28,704
2022-08-31	$4.80	$5.20	$4.80	$5.13	$5.13	93,316
2022-08-30	$4.82	$5.13	$4.76	$4.88	$4.88	195,161
2022-08-29	$4.82	$4.98	$4.76	$4.81	$4.81	63,262
2022-08-26	$4.92	$5.05	$4.72	$4.89	$4.89	62,276
2022-08-25	$5.22	$5.22	$4.81	$4.92	$4.92	38,148
2022-08-24	$5.11	$5.31	$4.80	$4.93	$4.93	93,057
2022-08-23	$4.81	$5.20	$4.81	$5.04	$5.04	69,765
2022-08-22	$5.10	$5.26	$4.75	$4.81	$4.81	58,658
2022-08-19	$5.00	$5.23	$4.88	$4.93	$4.93	81,878
2022-08-18	$5.08	$5.24	$4.72	$5.11	$5.11	59,430
2022-08-17	$5.47	$5.48	$4.93	$5.07	$5.07	57,370
2022-08-16	$5.42	$6.00	$5.25	$5.26	$5.26	151,953
2022-08-15	$5.25	$5.62	$5.21	$5.39	$5.39	27,437
2022-08-12	$5.01	$5.70	$5.00	$5.40	$5.40	91,338
2022-08-11	$4.75	$5.05	$4.75	$4.98	$4.98	34,427
2022-08-10	$4.76	$5.06	$4.51	$4.80	$4.80	155,901
2022-08-09	$4.83	$5.00	$4.51	$4.80	$4.80	64,999
2022-08-08	$5.08	$5.14	$4.84	$4.94	$4.94	53,714
2022-08-05	$4.91	$5.27	$4.75	$5.00	$5.00	94,354
2022-08-04	$4.97	$5.10	$4.69	$5.04	$5.04	56,050
2022-08-03	$4.94	$5.23	$4.92	$4.92	$4.92	44,630
2022-08-02	$4.76	$4.89	$4.69	$4.77	$4.77	25,744
2022-08-01	$4.62	$5.06	$4.54	$4.87	$4.87	90,165
2022-07-29	$4.70	$4.80	$4.56	$4.61	$4.61	32,575
2022-07-28	$5.08	$5.08	$4.53	$4.74	$4.74	66,785
2022-07-27	$4.79	$5.00	$4.70	$5.00	$5.00	33,896
2022-07-26	$4.88	$5.19	$4.62	$4.88	$4.88	210,799
2022-07-25	$4.77	$4.79	$4.45	$4.53	$4.53	58,686
2022-07-22	$5.25	$5.25	$4.74	$4.76	$4.76	34,703
2022-07-21	$5.19	$5.29	$4.97	$5.20	$5.20	37,772
2022-07-20	$5.11	$5.41	$4.98	$5.13	$5.13	57,994
2022-07-19	$5.23	$5.72	$4.89	$5.05	$5.05	61,407
2022-07-18	$5.42	$5.68	$5.08	$5.08	$5.08	50,298
2022-07-15	$5.24	$5.46	$5.04	$5.33	$5.33	75,772
2022-07-14	$5.32	$5.65	$5.16	$5.18	$5.18	74,107
2022-07-13	$5.08	$5.46	$5.04	$5.40	$5.40	54,685
2022-07-12	$5.20	$5.24	$5.06	$5.12	$5.12	20,034
2022-07-11	$5.14	$5.40	$5.12	$5.17	$5.17	67,252
2022-07-08	$5.13	$5.56	$5.01	$5.52	$5.52	55,581
2022-07-07	$5.20	$5.46	$5.01	$5.17	$5.17	71,920
2022-07-06	$5.03	$5.49	$4.79	$5.10	$5.10	76,063
2022-07-05	$4.80	$5.11	$4.52	$5.02	$5.02	75,694
2022-07-01	$5.18	$5.43	$4.78	$4.81	$4.81	65,659
2022-06-30	$5.14	$5.49	$4.94	$4.97	$4.97	176,288
2022-06-29	$5.56	$5.61	$5.11	$5.20	$5.20	118,738
2022-06-28	$5.98	$6.29	$5.53	$5.57	$5.57	71,749
2022-06-27	$5.90	$6.10	$5.43	$5.96	$5.96	121,440
2022-06-24	$5.99	$6.41	$5.79	$6.00	$6.00	2,384,235
2022-06-23	$5.21	$5.89	$5.17	$5.88	$5.88	255,053
2022-06-22	$4.46	$5.84	$4.46	$5.27	$5.27	213,068
2022-06-21	$4.79	$4.97	$4.46	$4.53	$4.53	236,549
2022-06-17	$4.35	$5.12	$4.35	$4.72	$4.72	133,545
2022-06-16	$4.09	$4.34	$3.95	$4.28	$4.28	81,333
2022-06-15	$4.31	$4.55	$4.04	$4.36	$4.36	127,179
2022-06-14	$4.91	$4.97	$4.11	$4.26	$4.26	342,848
2022-06-13	$5.32	$5.63	$4.75	$4.97	$4.97	116,984
2022-06-10	$5.55	$5.55	$5.34	$5.53	$5.53	72,687
2022-06-09	$5.09	$5.69	$5.03	$5.64	$5.64	63,754
2022-06-08	$5.19	$5.68	$5.09	$5.29	$5.29	58,899
2022-06-07	$4.27	$5.62	$4.27	$5.39	$5.39	106,574
2022-06-06	$4.53	$4.62	$4.02	$4.39	$4.39	143,432
2022-06-03	$4.31	$4.82	$4.25	$4.54	$4.54	83,642
2022-06-02	$4.02	$4.54	$4.02	$4.33	$4.33	39,978
2022-06-01	$4.03	$4.09	$3.90	$4.04	$4.04	129,529
2022-05-31	$4.25	$4.46	$4.05	$4.21	$4.21	62,068
2022-05-27	$3.88	$4.25	$3.88	$4.22	$4.22	29,939
2022-05-26	$3.91	$4.01	$3.86	$3.89	$3.89	45,938
2022-05-25	$4.09	$4.15	$3.83	$3.92	$3.92	57,680
2022-05-24	$4.30	$4.39	$4.02	$4.15	$4.15	316,943
2022-05-23	$4.56	$5.10	$4.14	$4.39	$4.39	44,361
2022-05-20	$4.35	$4.53	$4.26	$4.49	$4.49	66,020
2022-05-19	$4.23	$4.43	$4.21	$4.27	$4.27	82,650
2022-05-18	$4.18	$4.33	$4.13	$4.22	$4.22	90,544
2022-05-17	$4.15	$4.33	$4.05	$4.29	$4.29	59,726
2022-05-16	$4.19	$4.27	$4.01	$4.01	$4.01	84,582
2022-05-13	$4.40	$4.58	$4.13	$4.22	$4.22	85,189
2022-05-12	$4.35	$4.69	$4.27	$4.40	$4.40	78,247
2022-05-11	$4.60	$4.70	$4.30	$4.43	$4.43	152,745
2022-05-10	$4.79	$5.00	$4.60	$4.66	$4.66	77,184
2022-05-09	$4.96	$5.07	$4.57	$4.64	$4.64	135,640
2022-05-06	$5.26	$5.37	$5.01	$5.07	$5.07	69,443
2022-05-05	$5.38	$5.60	$5.30	$5.33	$5.33	90,421
2022-05-04	$5.74	$5.74	$5.16	$5.52	$5.52	96,386
2022-05-03	$5.92	$6.03	$5.59	$5.72	$5.72	84,181
2022-05-02	$5.66	$5.91	$5.66	$5.90	$5.90	86,939
2022-04-29	$5.86	$6.01	$5.56	$5.73	$5.73	71,755
2022-04-28	$5.60	$5.91	$5.53	$5.88	$5.88	127,436
2022-04-27	$5.50	$5.87	$5.50	$5.58	$5.58	145,203
2022-04-26	$5.57	$5.67	$5.50	$5.60	$5.60	154,696
2022-04-25	$5.55	$5.75	$5.51	$5.64	$5.64	72,025
2022-04-22	$5.98	$6.07	$5.50	$5.62	$5.62	71,416
2022-04-21	$6.08	$6.12	$5.98	$5.98	$5.98	170,011
2022-04-20	$5.78	$6.17	$5.77	$6.04	$6.04	142,661
2022-04-19	$5.72	$6.02	$5.72	$5.76	$5.76	149,382
2022-04-18	$5.77	$6.02	$5.56	$5.75	$5.75	142,623
2022-04-14	$5.40	$5.91	$5.38	$5.85	$5.85	107,556
2022-04-13	$5.13	$5.39	$5.02	$5.38	$5.38	86,263
2022-04-12	$5.61	$5.61	$5.05	$5.12	$5.12	173,839
2022-04-11	$5.82	$5.95	$5.20	$5.50	$5.50	86,175
2022-04-08	$6.28	$6.50	$5.78	$5.96	$5.96	105,515
2022-04-07	$5.67	$6.94	$5.67	$6.28	$6.28	167,760
2022-04-06	$5.88	$6.22	$5.65	$5.81	$5.81	94,092
2022-04-05	$6.40	$6.53	$5.93	$5.99	$5.99	81,861
2022-04-04	$6.36	$6.62	$6.10	$6.44	$6.44	69,374
2022-04-01	$6.10	$6.68	$5.97	$6.32	$6.32	92,459
2022-03-31	$6.18	$6.32	$5.92	$6.04	$6.04	85,778
2022-03-30	$6.39	$6.60	$6.16	$6.20	$6.20	67,372
2022-03-29	$6.44	$6.70	$6.29	$6.43	$6.43	51,370
2022-03-28	$6.74	$6.81	$6.00	$6.37	$6.37	55,758
2022-03-25	$7.46	$7.46	$6.76	$6.78	$6.78	55,402
2022-03-24	$7.67	$7.67	$7.21	$7.46	$7.46	43,008
2022-03-23	$8.02	$8.16	$7.50	$7.53	$7.53	43,957
2022-03-22	$7.61	$8.23	$7.60	$8.10	$8.10	147,221
2022-03-21	$8.45	$8.45	$7.50	$7.63	$7.63	149,015
2022-03-18	$8.45	$8.96	$8.06	$8.40	$8.40	277,653
2022-03-17	$7.84	$8.65	$7.53	$8.37	$8.37	155,442
2022-03-16	$7.76	$8.01	$7.50	$7.85	$7.85	154,150
2022-03-15	$7.92	$7.95	$7.64	$7.66	$7.66	68,261
2022-03-14	$8.43	$8.56	$7.65	$7.70	$7.70	51,768
2022-03-11	$8.66	$8.91	$8.32	$8.51	$8.51	44,910
2022-03-10	$8.33	$8.91	$8.11	$8.52	$8.52	110,853
2022-03-09	$8.08	$9.00	$8.08	$8.65	$8.65	131,631
2022-03-08	$7.89	$8.80	$7.67	$8.02	$8.02	82,946
2022-03-07	$7.72	$8.21	$7.56	$7.93	$7.93	83,594
2022-03-04	$7.64	$7.81	$7.53	$7.74	$7.74	69,768
2022-03-03	$8.51	$8.73	$7.52	$7.80	$7.80	64,738
2022-03-02	$8.96	$9.20	$8.27	$8.39	$8.39	77,192
2022-03-01	$8.96	$9.23	$8.52	$8.84	$8.84	44,431
2022-02-28	$8.26	$9.31	$8.26	$9.03	$9.03	108,546
2022-02-25	$8.68	$8.74	$7.82	$8.61	$8.61	64,816
2022-02-24	$7.51	$8.63	$7.51	$8.61	$8.61	137,082
2022-02-23	$8.84	$8.84	$7.79	$7.82	$7.82	129,342
2022-02-22	$9.12	$9.72	$8.73	$8.74	$8.74	97,477
2022-02-18	$8.71	$9.37	$8.58	$9.34	$9.34	291,359
2022-02-17	$9.13	$9.19	$8.70	$8.83	$8.83	54,729
2022-02-16	$9.03	$9.48	$8.65	$9.36	$9.36	105,875
2022-02-15	$8.47	$9.14	$8.29	$9.13	$9.13	152,447
2022-02-14	$8.53	$8.65	$8.00	$8.24	$8.24	44,603
2022-02-11	$8.99	$9.65	$8.35	$8.60	$8.60	342,257
2022-02-10	$8.82	$9.46	$8.75	$9.25	$9.25	223,900
2022-02-09	$8.43	$9.09	$8.25	$8.98	$8.98	71,751
2022-02-08	$8.11	$8.34	$7.87	$8.21	$8.21	40,794
2022-02-07	$8.05	$8.50	$7.86	$8.21	$8.21	68,889
2022-02-04	$7.46	$8.17	$7.43	$7.93	$7.93	50,417
2022-02-03	$7.77	$8.18	$7.37	$7.39	$7.39	44,284
2022-02-02	$8.60	$8.60	$7.82	$8.01	$8.01	55,084
2022-02-01	$8.28	$9.00	$8.00	$8.63	$8.63	58,612
2022-01-31	$7.85	$8.41	$7.56	$8.25	$8.25	56,957
2022-01-28	$7.54	$7.98	$7.07	$7.75	$7.75	138,771
2022-01-27	$8.10	$8.10	$7.34	$7.61	$7.61	70,656
2022-01-26	$8.49	$8.78	$7.86	$7.90	$7.90	31,637
2022-01-25	$8.04	$8.60	$7.80	$8.32	$8.32	26,851
2022-01-24	$8.10	$8.49	$7.71	$8.19	$8.19	94,147
2022-01-21	$8.34	$8.62	$7.94	$8.40	$8.40	74,307
2022-01-20	$8.58	$9.15	$8.40	$8.46	$8.46	48,689
2022-01-19	$8.89	$8.97	$8.43	$8.54	$8.54	42,255
2022-01-18	$9.06	$9.10	$8.67	$8.77	$8.77	68,374
2022-01-14	$8.49	$9.15	$8.41	$9.12	$9.12	54,094
2022-01-13	$9.69	$9.69	$8.49	$8.62	$8.62	123,323
2022-01-12	$10.81	$10.81	$9.70	$9.70	$9.70	69,653
2022-01-11	$10.55	$11.28	$10.28	$10.58	$10.58	87,711
2022-01-10	$10.30	$10.55	$9.76	$10.49	$10.49	75,070
2022-01-07	$10.77	$11.20	$10.46	$10.58	$10.58	30,945
2022-01-06	$11.44	$11.86	$10.49	$10.85	$10.85	97,020
2022-01-05	$12.10	$12.73	$11.21	$11.34	$11.34	67,242
2022-01-04	$12.21	$12.36	$11.50	$12.22	$12.22	72,331
2022-01-03	$11.67	$12.32	$11.29	$12.23	$12.23	40,047
2021-12-31	$11.81	$12.24	$11.52	$11.62	$11.62	46,188
2021-12-30	$11.67	$12.36	$11.67	$11.89	$11.89	37,811
2021-12-29	$11.65	$11.96	$11.18	$11.77	$11.77	217,458
2021-12-28	$12.77	$13.00	$11.50	$11.62	$11.62	132,107
2021-12-27	$13.16	$13.40	$12.68	$12.85	$12.85	94,945
2021-12-23	$12.59	$13.53	$12.44	$13.16	$13.16	54,725
2021-12-22	$12.07	$12.70	$11.82	$12.58	$12.58	61,965
2021-12-21	$12.47	$12.83	$11.99	$12.05	$12.05	181,713
2021-12-20	$12.85	$13.22	$12.01	$12.23	$12.23	141,644
2021-12-17	$12.28	$13.61	$12.28	$13.33	$13.33	466,734
2021-12-16	$12.73	$13.21	$12.01	$12.13	$12.13	169,060
2021-12-15	$12.20	$12.79	$11.56	$12.44	$12.44	245,295
2021-12-14	$13.14	$13.14	$12.11	$12.34	$12.34	45,993
2021-12-13	$13.20	$13.72	$12.73	$13.38	$13.38	85,181
2021-12-10	$13.50	$14.21	$13.20	$13.35	$13.35	51,576
2021-12-09	$13.79	$14.24	$13.45	$13.46	$13.46	61,774
2021-12-08	$13.66	$14.29	$13.11	$13.97	$13.97	74,267
2021-12-07	$13.80	$14.37	$13.60	$13.70	$13.70	71,971
2021-12-06	$12.65	$13.29	$11.87	$13.10	$13.10	116,753
2021-12-03	$13.28	$13.29	$11.80	$12.63	$12.63	197,833
2021-12-02	$11.53	$13.25	$11.41	$12.97	$12.97	134,749
2021-12-01	$11.78	$12.10	$11.21	$11.32	$11.32	114,654
2021-11-30	$11.38	$11.80	$10.48	$11.54	$11.54	236,118
2021-11-29	$12.15	$12.51	$10.95	$11.52	$11.52	125,882
2021-11-26	$12.96	$12.96	$11.84	$12.00	$12.00	59,379
2021-11-24	$12.09	$12.53	$11.59	$12.48	$12.48	108,512
2021-11-23	$12.49	$12.84	$11.67	$12.14	$12.14	129,020
2021-11-22	$14.68	$14.68	$12.26	$12.47	$12.47	140,220
2021-11-19	$13.91	$14.55	$13.50	$13.58	$13.58	95,004
2021-11-18	$15.40	$15.50	$13.61	$14.04	$14.04	124,862
2021-11-17	$17.36	$17.97	$15.25	$15.29	$15.29	189,755
2021-11-16	$17.88	$18.02	$16.70	$17.31	$17.31	105,926
2021-11-15	$17.94	$18.35	$17.40	$17.98	$17.98	76,846
2021-11-12	$16.87	$17.90	$16.20	$17.75	$17.75	71,096
2021-11-11	$16.03	$17.06	$16.00	$16.76	$16.76	62,929
2021-11-10	$17.79	$18.19	$15.90	$16.03	$16.03	32,932
2021-11-09	$18.10	$18.30	$16.64	$17.09	$17.09	69,618
2021-11-08	$18.09	$18.38	$17.57	$18.02	$18.02	34,688
2021-11-05	$18.52	$18.52	$17.10	$17.94	$17.94	53,001
2021-11-04	$18.00	$18.44	$17.68	$18.00	$18.00	49,308
2021-11-03	$16.29	$17.92	$16.29	$17.77	$17.77	43,154
2021-11-02	$16.26	$16.54	$15.81	$16.40	$16.40	17,885
2021-11-01	$15.70	$16.80	$15.50	$16.41	$16.41	117,803
2021-10-29	$15.39	$15.84	$15.08	$15.73	$15.73	42,463
2021-10-28	$15.66	$15.77	$15.15	$15.32	$15.32	48,606
2021-10-27	$16.13	$16.13	$15.59	$15.66	$15.66	55,193
2021-10-26	$16.25	$16.59	$15.62	$16.25	$16.25	84,819
2021-10-25	$16.71	$16.84	$15.65	$15.92	$15.92	132,031
2021-10-22	$15.94	$16.80	$15.40	$16.68	$16.68	102,008
2021-10-21	$15.65	$16.08	$15.35	$15.86	$15.86	66,744
2021-10-20	$15.94	$16.08	$15.71	$15.85	$15.85	35,530
2021-10-19	$15.50	$16.78	$15.47	$15.98	$15.98	169,650
2021-10-18	$15.41	$15.52	$14.71	$14.76	$14.76	43,580
2021-10-15	$15.67	$15.67	$14.91	$15.46	$15.46	59,275
2021-10-14	$14.67	$15.51	$14.67	$15.36	$15.36	31,271
2021-10-13	$13.95	$15.22	$13.95	$14.66	$14.66	78,385
2021-10-12	$14.26	$14.67	$13.69	$14.53	$14.53	57,907
2021-10-11	$14.20	$14.43	$13.90	$14.10	$14.10	75,561
2021-10-08	$15.40	$15.75	$14.09	$14.19	$14.19	124,641
2021-10-07	$14.70	$15.85	$14.51	$15.80	$15.80	136,439
2021-10-06	$14.54	$15.49	$14.01	$14.75	$14.75	141,589
2021-10-05	$15.16	$15.33	$14.32	$14.82	$14.82	137,069
2021-10-04	$15.56	$15.56	$14.69	$15.00	$15.00	30,835
2021-10-01	$15.63	$16.00	$15.12	$15.44	$15.44	108,005
2021-09-30	$15.10	$16.00	$15.10	$15.68	$15.68	53,686
2021-09-29	$15.25	$16.10	$15.00	$15.29	$15.29	70,758
2021-09-28	$14.94	$16.12	$14.54	$15.59	$15.59	110,665
2021-09-27	$13.53	$15.77	$13.29	$15.09	$15.09	144,303
2021-09-24	$14.03	$14.03	$13.26	$13.58	$13.58	85,914
2021-09-23	$14.28	$14.28	$13.58	$13.78	$13.78	62,802
2021-09-22	$14.46	$14.64	$13.85	$14.22	$14.22	142,481
2021-09-21	$14.21	$14.43	$13.31	$14.29	$14.29	150,868
2021-09-20	$15.38	$15.40	$13.68	$14.07	$14.07	362,014
2021-09-17	$14.88	$16.20	$14.34	$15.36	$15.36	966,853
2021-09-16	$15.57	$15.57	$14.28	$14.69	$14.69	230,493
2021-09-15	$15.44	$16.59	$15.28	$15.56	$15.56	235,014
2021-09-14	$16.31	$16.89	$15.26	$15.65	$15.65	177,808
2021-09-13	$15.61	$16.92	$14.89	$16.24	$16.24	158,014
2021-09-10	$15.69	$16.02	$15.05	$15.46	$15.46	124,966
2021-09-09	$16.19	$16.68	$15.00	$15.67	$15.67	270,929
2021-09-08	$15.08	$15.98	$14.36	$15.59	$15.59	141,417
2021-09-07	$15.48	$16.13	$14.47	$15.07	$15.07	175,847
2021-09-03	$16.13	$16.43	$15.01	$15.53	$15.53	230,524
2021-09-02	$15.04	$16.25	$14.91	$16.23	$16.23	151,481
2021-09-01	$14.81	$15.19	$14.21	$14.82	$14.82	77,765
2021-08-31	$15.17	$15.69	$14.59	$14.69	$14.69	112,935
2021-08-30	$15.50	$16.29	$15.10	$15.25	$15.25	124,152
2021-08-27	$13.84	$15.87	$13.84	$15.37	$15.37	123,563
2021-08-26	$13.32	$14.19	$13.32	$13.71	$13.71	123,831
2021-08-25	$13.18	$13.50	$12.91	$13.05	$13.05	365,651
2021-08-24	$13.07	$13.73	$12.99	$13.20	$13.20	273,382
2021-08-23	$13.55	$13.65	$12.62	$13.11	$13.11	140,334
2021-08-20	$13.60	$13.60	$12.88	$13.27	$13.27	107,230
2021-08-19	$13.52	$14.30	$13.41	$13.59	$13.59	129,037
2021-08-18	$13.38	$14.53	$13.01	$14.03	$14.03	87,991
2021-08-17	$12.20	$13.61	$11.78	$13.40	$13.40	216,092
2021-08-16	$14.06	$14.06	$12.11	$12.24	$12.24	101,480
2021-08-13	$13.89	$14.97	$12.82	$14.14	$14.14	142,740
2021-08-12	$13.27	$13.89	$12.60	$13.83	$13.83	195,546
2021-08-11	$12.87	$13.72	$12.40	$13.25	$13.25	145,380
2021-08-10	$13.63	$13.93	$12.90	$12.95	$12.95	141,464
2021-08-09	$13.56	$14.15	$13.20	$13.95	$13.95	71,478
2021-08-06	$13.08	$13.86	$13.00	$13.50	$13.50	81,809
2021-08-05	$12.81	$13.73	$12.80	$13.35	$13.35	111,650
2021-08-04	$12.25	$13.02	$12.08	$12.81	$12.81	64,583
2021-08-03	$12.55	$12.98	$12.01	$12.25	$12.25	107,773
2021-08-02	$12.87	$13.43	$12.17	$12.45	$12.45	80,561
2021-07-30	$13.16	$13.54	$12.42	$12.52	$12.52	53,268
2021-07-29	$13.87	$14.14	$13.15	$13.62	$13.62	88,512
2021-07-28	$12.77	$14.19	$12.23	$13.78	$13.78	171,804
2021-07-27	$12.67	$13.11	$12.03	$12.73	$12.73	217,039
2021-07-26	$12.83	$13.84	$12.38	$12.92	$12.92	280,012
2021-07-23	$14.14	$14.41	$12.97	$13.00	$13.00	250,326
2021-07-22	$14.90	$14.97	$13.98	$14.09	$14.09	118,139
2021-07-21	$14.82	$15.32	$14.82	$14.96	$14.96	77,647
2021-07-20	$15.39	$15.99	$14.67	$14.76	$14.76	97,850
2021-07-19	$15.25	$15.75	$14.65	$15.46	$15.46	83,812
2021-07-16	$15.77	$16.49	$15.35	$15.69	$15.69	78,492
2021-07-15	$15.69	$15.85	$14.68	$15.44	$15.44	156,174
2021-07-14	$17.00	$17.12	$15.49	$15.72	$15.72	160,866
2021-07-13	$18.16	$18.16	$16.78	$16.84	$16.84	132,910
2021-07-12	$19.18	$19.59	$17.81	$18.22	$18.22	106,328
2021-07-09	$19.97	$19.97	$18.86	$19.18	$19.18	102,013
2021-07-08	$18.01	$20.50	$17.53	$19.79	$19.79	130,893
2021-07-07	$19.04	$19.04	$17.31	$18.15	$18.15	103,992
2021-07-06	$20.40	$20.85	$18.91	$19.10	$19.10	151,441
2021-07-02	$20.20	$20.90	$19.55	$20.38	$20.38	88,118
2021-07-01	$18.83	$20.15	$18.36	$20.06	$20.06	141,853
2021-06-30	$19.43	$19.78	$18.64	$18.65	$18.65	229,486
2021-06-29	$20.46	$21.69	$19.23	$19.53	$19.53	118,588
2021-06-28	$21.31	$21.39	$20.11	$20.33	$20.33	263,078
2021-06-25	$19.94	$23.54	$19.77	$21.30	$21.30	773,761
2021-06-24	$20.27	$21.17	$19.75	$20.03	$20.03	92,157
2021-06-23	$20.20	$20.94	$19.62	$20.10	$20.10	79,782
2021-06-22	$21.31	$21.31	$19.91	$20.31	$20.31	78,126
2021-06-21	$20.85	$21.76	$20.30	$21.32	$21.32	68,168
2021-06-18	$20.90	$20.97	$20.15	$20.86	$20.86	59,955
2021-06-17	$20.72	$22.16	$20.40	$21.19	$21.19	64,444
2021-06-16	$21.73	$21.78	$20.50	$20.88	$20.88	55,038
2021-06-15	$22.12	$22.43	$21.42	$21.71	$21.71	81,689
2021-06-14	$21.06	$22.96	$21.06	$22.31	$22.31	82,850
2021-06-11	$22.42	$22.42	$20.92	$21.27	$21.27	71,639
2021-06-10	$21.00	$22.95	$20.56	$22.27	$22.27	103,381
2021-06-09	$19.12	$21.44	$19.12	$20.86	$20.86	134,496
2021-06-08	$19.09	$19.81	$18.55	$18.92	$18.92	157,703
2021-06-07	$20.11	$20.70	$18.72	$19.15	$19.15	320,794
2021-06-04	$20.00	$20.93	$19.67	$20.42	$20.42	109,716
2021-06-03	$19.77	$20.17	$18.56	$19.90	$19.90	89,827
2021-06-02	$20.57	$20.90	$19.13	$19.78	$19.78	99,926
2021-06-01	$21.37	$21.48	$20.01	$20.55	$20.55	85,751
2021-05-28	$20.86	$21.79	$20.51	$21.10	$21.10	69,296
2021-05-27	$21.23	$21.23	$20.32	$20.54	$20.54	85,112
2021-05-26	$20.21	$21.59	$19.53	$21.02	$21.02	96,691
2021-05-25	$20.48	$20.50	$19.25	$19.83	$19.83	69,116
2021-05-24	$21.63	$22.97	$19.70	$20.13	$20.13	123,654
2021-05-21	$22.05	$23.79	$21.01	$21.58	$21.58	148,906
2021-05-20	$20.74	$22.10	$20.65	$21.60	$21.60	124,091
2021-05-19	$22.40	$22.50	$19.81	$20.60	$20.60	222,758
2021-05-18	$19.30	$23.96	$19.01	$22.56	$22.56	430,246
2021-05-17	$19.60	$21.60	$18.53	$19.15	$19.15	147,592
2021-05-14	$19.88	$21.21	$18.11	$19.50	$19.50	308,409
2021-05-13	$21.73	$22.98	$18.69	$19.70	$19.70	139,965
2021-05-12	$23.01	$23.64	$21.27	$21.30	$21.30	72,083
2021-05-11	$22.04	$24.05	$21.85	$23.58	$23.58	83,705
2021-05-10	$24.36	$24.36	$21.94	$22.19	$22.19	103,225
2021-05-07	$24.83	$26.03	$23.61	$24.53	$24.53	125,152
2021-05-06	$26.51	$26.51	$23.01	$23.64	$23.64	104,895
2021-05-05	$25.31	$29.20	$25.31	$26.87	$26.87	141,994
2021-05-04	$28.61	$28.61	$25.26	$25.41	$25.41	92,647
2021-05-03	$28.23	$29.99	$27.39	$29.03	$29.03	74,477
2021-04-30	$28.99	$31.19	$27.22	$28.18	$28.18	97,479
2021-04-29	$28.97	$31.20	$28.19	$29.67	$29.67	80,259
2021-04-28	$28.57	$29.41	$27.45	$28.73	$28.73	63,242
2021-04-27	$29.14	$29.29	$28.21	$28.96	$28.96	52,677
2021-04-26	$30.04	$30.15	$28.49	$28.90	$28.90	58,581
2021-04-23	$30.02	$31.56	$29.23	$29.75	$29.75	80,603
2021-04-22	$27.48	$30.37	$26.75	$29.70	$29.70	93,978
2021-04-21	$27.01	$28.96	$26.83	$27.33	$27.33	140,349
2021-04-20	$28.46	$29.61	$25.62	$27.25	$27.25	164,602
2021-04-19	$29.70	$31.41	$28.24	$28.56	$28.56	59,438
2021-04-16	$31.91	$31.91	$28.33	$30.10	$30.10	151,379
2021-04-15	$33.74	$33.74	$30.49	$31.50	$31.50	119,794
2021-04-14	$29.39	$34.44	$29.22	$33.72	$33.72	158,231
2021-04-13	$32.07	$32.07	$28.83	$29.14	$29.14	198,664
2021-04-12	$32.19	$33.36	$30.01	$32.13	$32.13	126,747
2021-04-09	$34.11	$34.77	$32.00	$32.02	$32.02	97,497
2021-04-08	$35.56	$36.71	$33.07	$33.69	$33.69	89,786
2021-04-07	$37.48	$37.94	$34.46	$35.20	$35.20	153,382
2021-04-06	$38.31	$41.17	$37.23	$37.32	$37.32	105,430
2021-04-05	$39.46	$39.78	$36.95	$38.07	$38.07	95,417
2021-04-01	$43.43	$43.65	$38.36	$38.78	$38.78	335,644
2021-03-31	$39.22	$43.61	$37.87	$43.10	$43.10	182,977
2021-03-30	$36.50	$39.51	$35.50	$39.06	$39.06	90,428
2021-03-29	$36.58	$37.85	$35.05	$36.51	$36.51	206,278
2021-03-26	$38.83	$40.78	$35.91	$36.58	$36.58	149,004
2021-03-25	$39.57	$39.57	$37.30	$39.12	$39.12	172,151
2021-03-24	$41.56	$41.56	$38.44	$38.70	$38.70	177,243
2021-03-23	$42.86	$42.86	$40.16	$41.79	$41.79	319,401
2021-03-22	$39.83	$43.91	$39.37	$43.71	$43.71	309,551
2021-03-19	$40.20	$43.55	$38.80	$40.60	$40.60	2,006,905
2021-03-18	$37.44	$39.99	$37.08	$38.71	$38.71	326,111
2021-03-17	$40.19	$40.19	$37.08	$37.97	$37.97	295,896
2021-03-16	$41.14	$42.87	$39.56	$39.86	$39.86	204,402
2021-03-15	$44.93	$46.00	$40.03	$40.79	$40.79	147,874
2021-03-12	$42.84	$44.98	$40.71	$44.40	$44.40	146,907
2021-03-11	$41.61	$45.96	$39.72	$42.98	$42.98	324,466
2021-03-10	$39.08	$43.99	$38.34	$40.05	$40.05	392,441
2021-03-09	$31.41	$39.86	$31.41	$37.58	$37.58	320,633
2021-03-08	$32.02	$38.28	$30.67	$30.96	$30.96	386,413
2021-03-05	$34.24	$36.53	$30.17	$33.37	$33.37	352,930
2021-03-04	$39.38	$39.38	$30.25	$33.70	$33.70	308,057
2021-03-03	$43.58	$43.83	$38.49	$40.05	$40.05	268,548
2021-03-02	$46.32	$47.31	$42.02	$42.59	$42.59	290,526
2021-03-01	$45.61	$48.55	$45.60	$48.00	$48.00	183,125
2021-02-26	$51.02	$51.50	$43.32	$44.96	$44.96	207,553
2021-02-25	$52.01	$58.41	$48.67	$54.08	$54.08	389,634
2021-02-24	$42.74	$53.97	$42.22	$53.31	$53.31	337,606
2021-02-23	$45.10	$45.55	$36.35	$43.44	$43.44	301,933
2021-02-22	$49.08	$49.08	$45.10	$46.10	$46.10	226,652
2021-02-19	$46.64	$49.50	$45.19	$48.91	$48.91	234,868
2021-02-18	$48.01	$49.84	$45.20	$46.19	$46.19	349,683
2021-02-17	$52.18	$56.00	$47.71	$49.47	$49.47	249,506
2021-02-16	$48.88	$59.00	$48.78	$52.22	$52.22	588,488
2021-02-12	$42.88	$48.78	$41.09	$48.78	$48.78	233,569
2021-02-11	$43.30	$45.00	$41.71	$42.88	$42.88	218,475
2021-02-10	$44.50	$46.40	$40.94	$43.75	$43.75	241,402
2021-02-09	$43.25	$45.88	$39.08	$42.98	$42.98	241,593
2021-02-08	$36.81	$44.88	$33.45	$42.83	$42.83	746,229
2021-02-05	$42.02	$63.62	$25.32	$37.50	$37.50	3,329,178

Vor Biopharma Inc (VOR) Exchange: NASDAQ