Frequency Therapeutics Inc (FREQ) Exchange: NASDAQ
Data as of May 2, 2025
$0.30 ($0.02) 5.94%
Frequency Therapeutics Inc - Daily Information
Click for more stock information on Frequency Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.29 |
| Previous Close | $0.30 |
| High | $0.32 |
| Low | $0.28 |
| Adjusted Open | $0.29 |
| Previous Adjusted Close | $0.30 |
| Adjusted High | $0.32 |
| Adjusted Low | $0.28 |
About Frequency Therapeutics Inc (FREQ)
Frequency Therapeutics Inc
Invest in Frequency Therapeutics Inc (FREQ)
Historical Stock Data for Frequency Therapeutics Inc (FREQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | $0.29 | $0.32 | $0.28 | $0.30 | $0.30 | 309,164 |
| 2023-11-02 | $0.25 | $0.29 | $0.23 | $0.28 | $0.28 | 158,734 |
| 2023-11-01 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 104,282 |
| 2023-10-31 | $0.20 | $0.26 | $0.20 | $0.24 | $0.24 | 197,551 |
| 2023-10-30 | $0.22 | $0.23 | $0.18 | $0.22 | $0.22 | 536,941 |
| 2023-10-27 | $0.25 | $0.27 | $0.23 | $0.23 | $0.23 | 136,375 |
| 2023-10-26 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 65,179 |
| 2023-10-25 | $0.27 | $0.27 | $0.22 | $0.24 | $0.24 | 101,139 |
| 2023-10-24 | $0.25 | $0.28 | $0.24 | $0.26 | $0.26 | 79,073 |
| 2023-10-23 | $0.25 | $0.28 | $0.24 | $0.25 | $0.25 | 180,775 |
| 2023-10-20 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 43,279 |
| 2023-10-19 | $0.27 | $0.28 | $0.23 | $0.24 | $0.24 | 340,310 |
| 2023-10-18 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 94,378 |
| 2023-10-17 | $0.30 | $0.33 | $0.28 | $0.29 | $0.29 | 187,620 |
| 2023-10-16 | $0.29 | $0.33 | $0.29 | $0.30 | $0.30 | 80,465 |
| 2023-10-13 | $0.32 | $0.34 | $0.29 | $0.30 | $0.30 | 37,183 |
| 2023-10-12 | $0.34 | $0.34 | $0.28 | $0.28 | $0.28 | 108,603 |
| 2023-10-11 | $0.30 | $0.35 | $0.29 | $0.31 | $0.31 | 56,831 |
| 2023-10-10 | $0.29 | $0.32 | $0.28 | $0.30 | $0.30 | 46,694 |
| 2023-10-09 | $0.31 | $0.35 | $0.29 | $0.30 | $0.30 | 154,175 |
| 2023-10-06 | $0.25 | $0.31 | $0.25 | $0.30 | $0.30 | 178,424 |
| 2023-10-05 | $0.31 | $0.32 | $0.27 | $0.27 | $0.27 | 166,006 |
| 2023-10-04 | $0.34 | $0.38 | $0.30 | $0.31 | $0.31 | 440,513 |
| 2023-10-03 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 101,223 |
| 2023-10-02 | $0.37 | $0.41 | $0.37 | $0.38 | $0.38 | 42,292 |
| 2023-09-29 | $0.39 | $0.41 | $0.37 | $0.37 | $0.37 | 108,113 |
| 2023-09-28 | $0.38 | $0.42 | $0.37 | $0.37 | $0.37 | 112,556 |
| 2023-09-27 | $0.40 | $0.43 | $0.38 | $0.39 | $0.39 | 67,250 |
| 2023-09-26 | $0.36 | $0.42 | $0.36 | $0.39 | $0.39 | 49,274 |
| 2023-09-25 | $0.43 | $0.43 | $0.35 | $0.36 | $0.36 | 48,141 |
| 2023-09-22 | $0.38 | $0.43 | $0.38 | $0.38 | $0.38 | 28,410 |
| 2023-09-21 | $0.38 | $0.43 | $0.38 | $0.40 | $0.40 | 117,129 |
| 2023-09-20 | $0.43 | $0.44 | $0.39 | $0.40 | $0.40 | 39,275 |
| 2023-09-19 | $0.37 | $0.43 | $0.37 | $0.40 | $0.40 | 67,537 |
| 2023-09-18 | $0.45 | $0.45 | $0.37 | $0.38 | $0.38 | 140,323 |
| 2023-09-15 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 121,462 |
| 2023-09-14 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 40,765 |
| 2023-09-13 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 126,680 |
| 2023-09-12 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 18,962 |
| 2023-09-11 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 43,766 |
| 2023-09-08 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 85,160 |
| 2023-09-07 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 126,343 |
| 2023-09-06 | $0.47 | $0.48 | $0.43 | $0.45 | $0.45 | 171,977 |
| 2023-09-05 | $0.43 | $0.48 | $0.43 | $0.45 | $0.45 | 123,313 |
| 2023-09-01 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 224,834 |
| 2023-08-31 | $0.47 | $0.51 | $0.46 | $0.48 | $0.48 | 266,123 |
| 2023-08-30 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 70,260 |
| 2023-08-29 | $0.47 | $0.49 | $0.45 | $0.48 | $0.48 | 219,678 |
| 2023-08-28 | $0.48 | $0.51 | $0.46 | $0.47 | $0.47 | 80,512 |
| 2023-08-25 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 135,965 |
| 2023-08-24 | $0.51 | $0.52 | $0.47 | $0.49 | $0.49 | 116,003 |
| 2023-08-23 | $0.50 | $0.54 | $0.48 | $0.50 | $0.50 | 126,139 |
| 2023-08-22 | $0.51 | $0.53 | $0.49 | $0.50 | $0.50 | 74,190 |
| 2023-08-21 | $0.55 | $0.55 | $0.46 | $0.50 | $0.50 | 395,693 |
| 2023-08-18 | $0.63 | $0.64 | $0.55 | $0.58 | $0.58 | 188,726 |
| 2023-08-17 | $0.61 | $0.65 | $0.61 | $0.64 | $0.64 | 236,761 |
| 2023-08-16 | $0.69 | $0.69 | $0.62 | $0.64 | $0.64 | 256,513 |
| 2023-08-15 | $0.66 | $0.74 | $0.64 | $0.70 | $0.70 | 424,740 |
| 2023-08-14 | $0.66 | $0.70 | $0.62 | $0.66 | $0.66 | 252,600 |
| 2023-08-11 | $0.69 | $0.69 | $0.64 | $0.68 | $0.68 | 175,826 |
| 2023-08-10 | $0.69 | $0.71 | $0.63 | $0.68 | $0.68 | 196,552 |
| 2023-08-09 | $0.66 | $0.71 | $0.64 | $0.71 | $0.71 | 258,475 |
| 2023-08-08 | $0.70 | $0.71 | $0.60 | $0.70 | $0.70 | 404,618 |
| 2023-08-07 | $0.70 | $0.74 | $0.65 | $0.73 | $0.73 | 508,861 |
| 2023-08-04 | $0.69 | $0.74 | $0.66 | $0.73 | $0.73 | 928,015 |
| 2023-08-03 | $0.60 | $0.68 | $0.55 | $0.66 | $0.66 | 1,044,560 |
| 2023-08-02 | $0.51 | $0.64 | $0.48 | $0.59 | $0.59 | 1,486,293 |
| 2023-08-01 | $0.50 | $0.54 | $0.47 | $0.50 | $0.50 | 184,931 |
| 2023-07-31 | $0.51 | $0.53 | $0.48 | $0.51 | $0.51 | 147,897 |
| 2023-07-28 | $0.47 | $0.53 | $0.46 | $0.50 | $0.50 | 354,239 |
| 2023-07-27 | $0.54 | $0.55 | $0.44 | $0.47 | $0.47 | 489,326 |
| 2023-07-26 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 369,379 |
| 2023-07-25 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 278,223 |
| 2023-07-24 | $0.55 | $0.60 | $0.45 | $0.52 | $0.52 | 1,325,845 |
| 2023-07-21 | $0.59 | $0.62 | $0.58 | $0.59 | $0.59 | 385,255 |
| 2023-07-20 | $0.64 | $0.66 | $0.57 | $0.61 | $0.61 | 860,698 |
| 2023-07-19 | $0.61 | $0.68 | $0.61 | $0.65 | $0.65 | 1,319,476 |
| 2023-07-18 | $0.58 | $0.67 | $0.55 | $0.65 | $0.65 | 2,382,104 |
| 2023-07-17 | $0.64 | $0.75 | $0.59 | $0.62 | $0.62 | 8,149,027 |
| 2023-07-14 | $0.58 | $0.81 | $0.51 | $0.71 | $0.71 | 82,480,368 |
| 2023-07-13 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 207,113 |
| 2023-07-12 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 203,518 |
| 2023-07-11 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 100,702 |
| 2023-07-10 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 191,144 |
| 2023-07-07 | $0.37 | $0.37 | $0.34 | $0.37 | $0.37 | 61,671 |
| 2023-07-06 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 158,502 |
| 2023-07-05 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 152,540 |
| 2023-07-03 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 58,733 |
| 2023-06-30 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 66,843 |
| 2023-06-29 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 106,393 |
| 2023-06-28 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 64,602 |
| 2023-06-27 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 125,635 |
| 2023-06-26 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 127,093 |
| 2023-06-23 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 98,219 |
| 2023-06-22 | $0.34 | $0.39 | $0.33 | $0.34 | $0.34 | 261,509 |
| 2023-06-21 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 441,141 |
| 2023-06-20 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 199,770 |
| 2023-06-16 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 90,927 |
| 2023-06-15 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 38,950 |
| 2023-06-14 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 114,936 |
| 2023-06-13 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 74,082 |
| 2023-06-12 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 70,335 |
| 2023-06-09 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 43,764 |
| 2023-06-08 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 247,508 |
| 2023-06-07 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 107,961 |
| 2023-06-06 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 64,246 |
| 2023-06-05 | $0.37 | $0.39 | $0.35 | $0.37 | $0.37 | 356,715 |
| 2023-06-02 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 71,647 |
| 2023-06-01 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 70,575 |
| 2023-05-31 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 121,960 |
| 2023-05-30 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 121,688 |
| 2023-05-26 | $0.36 | $0.40 | $0.35 | $0.36 | $0.36 | 82,766 |
| 2023-05-25 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 40,252 |
| 2023-05-24 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 144,700 |
| 2023-05-23 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 73,330 |
| 2023-05-22 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 95,409 |
| 2023-05-19 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 112,712 |
| 2023-05-18 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 115,884 |
| 2023-05-17 | $0.36 | $0.40 | $0.35 | $0.40 | $0.40 | 160,779 |
| 2023-05-16 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 169,599 |
| 2023-05-15 | $0.35 | $0.38 | $0.35 | $0.35 | $0.35 | 365,456 |
| 2023-05-12 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 53,609 |
| 2023-05-11 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 96,794 |
| 2023-05-10 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 94,283 |
| 2023-05-09 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 138,575 |
| 2023-05-08 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 155,242 |
| 2023-05-05 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 76,755 |
| 2023-05-04 | $0.39 | $0.42 | $0.36 | $0.40 | $0.40 | 183,219 |
| 2023-05-03 | $0.37 | $0.40 | $0.35 | $0.38 | $0.38 | 85,342 |
| 2023-05-02 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 71,566 |
| 2023-05-01 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 58,309 |
| 2023-04-28 | $0.38 | $0.42 | $0.35 | $0.40 | $0.40 | 266,077 |
| 2023-04-27 | $0.36 | $0.40 | $0.35 | $0.39 | $0.39 | 242,566 |
| 2023-04-26 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 106,125 |
| 2023-04-25 | $0.39 | $0.40 | $0.35 | $0.36 | $0.36 | 191,268 |
| 2023-04-24 | $0.42 | $0.45 | $0.38 | $0.38 | $0.38 | 128,174 |
| 2023-04-21 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 77,546 |
| 2023-04-20 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 290,166 |
| 2023-04-19 | $0.44 | $0.45 | $0.41 | $0.42 | $0.42 | 256,375 |
| 2023-04-18 | $0.44 | $0.47 | $0.43 | $0.43 | $0.43 | 141,026 |
| 2023-04-17 | $0.44 | $0.47 | $0.43 | $0.47 | $0.47 | 96,368 |
| 2023-04-14 | $0.45 | $0.47 | $0.43 | $0.46 | $0.46 | 134,777 |
| 2023-04-13 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 247,898 |
| 2023-04-12 | $0.45 | $0.48 | $0.42 | $0.42 | $0.42 | 200,894 |
| 2023-04-11 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 171,226 |
| 2023-04-10 | $0.44 | $0.48 | $0.43 | $0.46 | $0.46 | 190,932 |
| 2023-04-06 | $0.44 | $0.47 | $0.43 | $0.47 | $0.47 | 325,459 |
| 2023-04-05 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 1,022,949 |
| 2023-04-04 | $0.47 | $0.50 | $0.45 | $0.46 | $0.46 | 334,040 |
| 2023-04-03 | $0.51 | $0.52 | $0.47 | $0.48 | $0.48 | 248,086 |
| 2023-03-31 | $0.49 | $0.51 | $0.47 | $0.50 | $0.50 | 265,732 |
| 2023-03-30 | $0.48 | $0.53 | $0.47 | $0.48 | $0.48 | 922,695 |
| 2023-03-29 | $0.45 | $0.48 | $0.43 | $0.46 | $0.46 | 207,843 |
| 2023-03-28 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 211,266 |
| 2023-03-27 | $0.44 | $0.48 | $0.42 | $0.46 | $0.46 | 300,409 |
| 2023-03-24 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 369,995 |
| 2023-03-23 | $0.45 | $0.48 | $0.41 | $0.45 | $0.45 | 600,008 |
| 2023-03-22 | $0.48 | $0.52 | $0.45 | $0.45 | $0.45 | 378,715 |
| 2023-03-21 | $0.49 | $0.52 | $0.48 | $0.49 | $0.49 | 409,726 |
| 2023-03-20 | $0.54 | $0.55 | $0.49 | $0.49 | $0.49 | 475,596 |
| 2023-03-17 | $0.58 | $0.60 | $0.52 | $0.55 | $0.55 | 390,496 |
| 2023-03-16 | $0.60 | $0.62 | $0.56 | $0.57 | $0.57 | 274,209 |
| 2023-03-15 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 268,001 |
| 2023-03-14 | $0.65 | $0.66 | $0.61 | $0.62 | $0.62 | 265,772 |
| 2023-03-13 | $0.58 | $0.66 | $0.56 | $0.64 | $0.64 | 601,498 |
| 2023-03-10 | $0.63 | $0.65 | $0.59 | $0.59 | $0.59 | 783,870 |
| 2023-03-09 | $0.65 | $0.68 | $0.61 | $0.62 | $0.62 | 419,594 |
| 2023-03-08 | $0.67 | $0.69 | $0.64 | $0.65 | $0.65 | 302,749 |
| 2023-03-07 | $0.67 | $0.70 | $0.66 | $0.67 | $0.67 | 360,515 |
| 2023-03-06 | $0.67 | $0.71 | $0.67 | $0.69 | $0.69 | 539,367 |
| 2023-03-03 | $0.68 | $0.69 | $0.65 | $0.68 | $0.68 | 384,508 |
| 2023-03-02 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 432,998 |
| 2023-03-01 | $0.69 | $0.71 | $0.67 | $0.67 | $0.67 | 611,603 |
| 2023-02-28 | $0.72 | $0.74 | $0.68 | $0.68 | $0.68 | 577,347 |
| 2023-02-27 | $0.72 | $0.75 | $0.70 | $0.74 | $0.74 | 674,905 |
| 2023-02-24 | $0.68 | $0.72 | $0.66 | $0.70 | $0.70 | 531,826 |
| 2023-02-23 | $0.67 | $0.71 | $0.66 | $0.66 | $0.66 | 752,910 |
| 2023-02-22 | $0.67 | $0.72 | $0.67 | $0.67 | $0.67 | 1,042,856 |
| 2023-02-21 | $0.71 | $0.75 | $0.68 | $0.68 | $0.68 | 1,749,218 |
| 2023-02-17 | $0.65 | $0.76 | $0.65 | $0.67 | $0.67 | 2,941,563 |
| 2023-02-16 | $0.66 | $0.69 | $0.63 | $0.67 | $0.67 | 1,070,207 |
| 2023-02-15 | $0.75 | $0.75 | $0.67 | $0.67 | $0.67 | 2,308,034 |
| 2023-02-14 | $0.77 | $0.77 | $0.68 | $0.75 | $0.75 | 3,650,980 |
| 2023-02-13 | $0.71 | $0.95 | $0.70 | $0.76 | $0.76 | 15,720,055 |
| 2023-02-10 | $3.98 | $4.08 | $3.80 | $3.93 | $3.93 | 125,622 |
| 2023-02-09 | $4.03 | $4.13 | $3.97 | $3.98 | $3.98 | 209,242 |
| 2023-02-08 | $4.08 | $4.17 | $3.73 | $3.96 | $3.96 | 345,738 |
| 2023-02-07 | $4.30 | $4.30 | $4.06 | $4.15 | $4.15 | 234,722 |
| 2023-02-06 | $4.24 | $4.39 | $4.18 | $4.29 | $4.29 | 425,578 |
| 2023-02-03 | $4.14 | $4.34 | $4.07 | $4.25 | $4.25 | 495,099 |
| 2023-02-02 | $4.02 | $4.43 | $4.01 | $4.17 | $4.17 | 450,805 |
| 2023-02-01 | $4.55 | $4.61 | $4.05 | $4.06 | $4.06 | 425,737 |
| 2023-01-31 | $4.57 | $4.77 | $4.50 | $4.54 | $4.54 | 276,673 |
| 2023-01-30 | $4.75 | $4.80 | $4.52 | $4.65 | $4.65 | 419,431 |
| 2023-01-27 | $4.78 | $4.80 | $4.65 | $4.75 | $4.75 | 188,379 |
| 2023-01-26 | $4.92 | $4.99 | $4.75 | $4.78 | $4.78 | 352,029 |
| 2023-01-25 | $5.50 | $5.53 | $4.68 | $4.74 | $4.74 | 468,870 |
| 2023-01-24 | $5.22 | $5.59 | $5.00 | $5.48 | $5.48 | 431,554 |
| 2023-01-23 | $4.75 | $5.49 | $4.75 | $4.97 | $4.97 | 332,688 |
| 2023-01-20 | $5.05 | $5.48 | $4.72 | $4.75 | $4.75 | 382,834 |
| 2023-01-19 | $4.51 | $4.98 | $4.50 | $4.93 | $4.93 | 285,093 |
| 2023-01-18 | $5.00 | $5.35 | $4.51 | $4.55 | $4.55 | 472,927 |
| 2023-01-17 | $4.52 | $5.10 | $4.40 | $5.00 | $5.00 | 354,393 |
| 2023-01-13 | $4.25 | $4.78 | $4.16 | $4.55 | $4.55 | 347,309 |
| 2023-01-12 | $4.13 | $4.46 | $4.11 | $4.30 | $4.30 | 240,422 |
| 2023-01-11 | $3.88 | $4.16 | $3.86 | $4.11 | $4.11 | 368,660 |
| 2023-01-10 | $3.48 | $4.19 | $3.34 | $3.88 | $3.88 | 775,808 |
| 2023-01-09 | $3.60 | $3.64 | $3.20 | $3.33 | $3.33 | 232,176 |
| 2023-01-06 | $3.64 | $3.64 | $3.49 | $3.56 | $3.56 | 100,036 |
| 2023-01-05 | $3.36 | $3.74 | $3.03 | $3.63 | $3.63 | 263,599 |
| 2023-01-04 | $3.95 | $3.95 | $3.45 | $3.50 | $3.50 | 316,801 |
| 2023-01-03 | $3.98 | $4.14 | $3.67 | $3.95 | $3.95 | 488,455 |
| 2022-12-30 | $3.37 | $4.25 | $3.31 | $3.85 | $3.85 | 1,671,969 |
| 2022-12-29 | $2.76 | $3.28 | $2.70 | $3.24 | $3.24 | 381,241 |
| 2022-12-28 | $2.57 | $2.79 | $2.53 | $2.72 | $2.72 | 224,953 |
| 2022-12-27 | $2.74 | $3.00 | $2.56 | $2.58 | $2.58 | 593,679 |
| 2022-12-23 | $2.18 | $2.70 | $2.12 | $2.59 | $2.59 | 817,391 |
| 2022-12-22 | $2.11 | $2.24 | $1.90 | $2.16 | $2.16 | 372,140 |
| 2022-12-21 | $2.00 | $2.05 | $1.88 | $1.90 | $1.90 | 177,502 |
| 2022-12-20 | $1.98 | $2.05 | $1.98 | $2.02 | $2.02 | 66,267 |
| 2022-12-19 | $2.04 | $2.09 | $1.95 | $1.98 | $1.98 | 154,456 |
| 2022-12-16 | $2.10 | $2.18 | $2.04 | $2.04 | $2.04 | 386,180 |
| 2022-12-15 | $2.13 | $2.25 | $2.04 | $2.07 | $2.07 | 95,703 |
| 2022-12-14 | $2.16 | $2.20 | $2.05 | $2.11 | $2.11 | 64,098 |
| 2022-12-13 | $2.17 | $2.32 | $2.10 | $2.12 | $2.12 | 155,308 |
| 2022-12-12 | $2.04 | $2.21 | $2.04 | $2.16 | $2.16 | 72,562 |
| 2022-12-09 | $2.01 | $2.10 | $2.01 | $2.04 | $2.04 | 42,970 |
| 2022-12-08 | $2.12 | $2.17 | $2.01 | $2.01 | $2.01 | 63,536 |
| 2022-12-07 | $2.03 | $2.11 | $2.00 | $2.01 | $2.01 | 48,211 |
| 2022-12-06 | $2.21 | $2.21 | $2.00 | $2.00 | $2.00 | 64,706 |
| 2022-12-05 | $2.22 | $2.28 | $2.17 | $2.24 | $2.24 | 41,409 |
| 2022-12-02 | $2.20 | $2.29 | $2.19 | $2.20 | $2.20 | 52,704 |
| 2022-12-01 | $2.22 | $2.30 | $2.17 | $2.24 | $2.24 | 79,148 |
| 2022-11-30 | $2.11 | $2.22 | $2.10 | $2.22 | $2.22 | 49,378 |
| 2022-11-29 | $2.07 | $2.19 | $2.07 | $2.10 | $2.10 | 37,464 |
| 2022-11-28 | $1.96 | $2.20 | $1.96 | $2.10 | $2.10 | 110,350 |
| 2022-11-25 | $2.00 | $2.03 | $1.96 | $1.98 | $1.98 | 15,228 |
| 2022-11-23 | $2.02 | $2.10 | $1.92 | $2.00 | $2.00 | 52,825 |
| 2022-11-22 | $2.00 | $2.08 | $1.95 | $2.02 | $2.02 | 71,986 |
| 2022-11-21 | $2.03 | $2.11 | $1.96 | $1.96 | $1.96 | 55,129 |
| 2022-11-18 | $1.88 | $2.09 | $1.88 | $2.02 | $2.02 | 98,054 |
| 2022-11-17 | $2.09 | $2.12 | $1.78 | $1.88 | $1.88 | 392,131 |
| 2022-11-16 | $2.16 | $2.21 | $2.09 | $2.09 | $2.09 | 39,992 |
| 2022-11-15 | $2.30 | $2.38 | $2.18 | $2.20 | $2.20 | 55,327 |
| 2022-11-14 | $2.36 | $2.39 | $2.20 | $2.27 | $2.27 | 66,189 |
| 2022-11-11 | $2.24 | $2.37 | $2.15 | $2.36 | $2.36 | 60,538 |
| 2022-11-10 | $2.21 | $2.26 | $2.14 | $2.22 | $2.22 | 35,810 |
| 2022-11-09 | $2.04 | $2.29 | $2.04 | $2.13 | $2.13 | 90,231 |
| 2022-11-08 | $2.23 | $2.25 | $2.02 | $2.05 | $2.05 | 138,429 |
| 2022-11-07 | $2.48 | $2.48 | $2.22 | $2.26 | $2.26 | 123,592 |
| 2022-11-04 | $2.42 | $2.51 | $2.33 | $2.40 | $2.40 | 235,487 |
| 2022-11-03 | $2.00 | $2.39 | $2.00 | $2.34 | $2.34 | 345,314 |
| 2022-11-02 | $1.83 | $2.09 | $1.81 | $2.03 | $2.03 | 256,186 |
| 2022-11-01 | $1.74 | $1.87 | $1.74 | $1.79 | $1.79 | 121,648 |
| 2022-10-31 | $1.64 | $1.85 | $1.64 | $1.73 | $1.73 | 73,504 |
| 2022-10-28 | $1.68 | $1.72 | $1.61 | $1.67 | $1.67 | 62,141 |
| 2022-10-27 | $1.71 | $1.77 | $1.65 | $1.67 | $1.67 | 20,963 |
| 2022-10-26 | $1.73 | $1.75 | $1.67 | $1.70 | $1.70 | 50,903 |
| 2022-10-25 | $1.59 | $1.75 | $1.59 | $1.68 | $1.68 | 79,744 |
| 2022-10-24 | $1.63 | $1.69 | $1.61 | $1.64 | $1.64 | 59,180 |
| 2022-10-21 | $1.70 | $1.72 | $1.63 | $1.64 | $1.64 | 115,447 |
| 2022-10-20 | $1.67 | $1.75 | $1.64 | $1.66 | $1.66 | 28,985 |
| 2022-10-19 | $1.81 | $1.89 | $1.67 | $1.68 | $1.68 | 61,314 |
| 2022-10-18 | $1.82 | $1.86 | $1.76 | $1.80 | $1.80 | 46,506 |
| 2022-10-17 | $1.71 | $1.86 | $1.71 | $1.76 | $1.76 | 117,638 |
| 2022-10-14 | $1.95 | $1.96 | $1.86 | $1.87 | $1.87 | 56,387 |
| 2022-10-13 | $1.87 | $1.95 | $1.80 | $1.90 | $1.90 | 57,377 |
| 2022-10-12 | $1.75 | $1.91 | $1.71 | $1.87 | $1.87 | 43,764 |
| 2022-10-11 | $1.73 | $1.80 | $1.70 | $1.74 | $1.74 | 40,571 |
| 2022-10-10 | $1.89 | $1.90 | $1.74 | $1.74 | $1.74 | 119,467 |
| 2022-10-07 | $1.89 | $1.89 | $1.82 | $1.82 | $1.82 | 67,666 |
| 2022-10-06 | $1.89 | $1.93 | $1.89 | $1.89 | $1.89 | 19,979 |
| 2022-10-05 | $1.87 | $1.92 | $1.85 | $1.89 | $1.89 | 88,194 |
| 2022-10-04 | $1.77 | $1.90 | $1.73 | $1.87 | $1.87 | 99,507 |
| 2022-10-03 | $1.76 | $1.79 | $1.72 | $1.72 | $1.72 | 74,029 |
| 2022-09-30 | $1.82 | $1.89 | $1.79 | $1.79 | $1.79 | 66,468 |
| 2022-09-29 | $1.86 | $1.93 | $1.79 | $1.82 | $1.82 | 69,120 |
| 2022-09-28 | $1.88 | $1.95 | $1.80 | $1.90 | $1.90 | 133,922 |
| 2022-09-27 | $1.85 | $1.93 | $1.81 | $1.83 | $1.83 | 59,716 |
| 2022-09-26 | $1.87 | $1.94 | $1.81 | $1.82 | $1.82 | 53,292 |
| 2022-09-23 | $1.80 | $2.02 | $1.70 | $1.89 | $1.89 | 233,648 |
| 2022-09-22 | $1.97 | $1.98 | $1.77 | $1.80 | $1.80 | 150,182 |
| 2022-09-21 | $1.99 | $2.04 | $1.92 | $1.92 | $1.92 | 63,249 |
| 2022-09-20 | $2.02 | $2.03 | $1.96 | $1.98 | $1.98 | 120,831 |
| 2022-09-19 | $2.06 | $2.08 | $2.01 | $2.05 | $2.05 | 60,357 |
| 2022-09-16 | $2.09 | $2.09 | $2.02 | $2.05 | $2.05 | 110,047 |
| 2022-09-15 | $2.07 | $2.14 | $2.00 | $2.08 | $2.08 | 162,431 |
| 2022-09-14 | $2.07 | $2.20 | $2.02 | $2.07 | $2.07 | 336,908 |
| 2022-09-13 | $2.09 | $2.25 | $2.08 | $2.16 | $2.16 | 114,372 |
| 2022-09-12 | $2.15 | $2.18 | $2.04 | $2.13 | $2.13 | 66,929 |
| 2022-09-09 | $2.17 | $2.21 | $2.12 | $2.14 | $2.14 | 103,237 |
| 2022-09-08 | $2.08 | $2.18 | $2.07 | $2.14 | $2.14 | 58,482 |
| 2022-09-07 | $2.07 | $2.16 | $2.05 | $2.13 | $2.13 | 63,224 |
| 2022-09-06 | $2.00 | $2.10 | $1.93 | $2.05 | $2.05 | 139,012 |
| 2022-09-02 | $2.10 | $2.10 | $1.99 | $2.00 | $2.00 | 108,417 |
| 2022-09-01 | $2.05 | $2.09 | $1.95 | $2.08 | $2.08 | 111,159 |
| 2022-08-31 | $2.08 | $2.10 | $2.05 | $2.06 | $2.06 | 44,528 |
| 2022-08-30 | $2.13 | $2.17 | $2.01 | $2.08 | $2.08 | 67,489 |
| 2022-08-29 | $2.08 | $2.25 | $2.07 | $2.12 | $2.12 | 78,412 |
| 2022-08-26 | $2.27 | $2.27 | $2.10 | $2.15 | $2.15 | 233,706 |
| 2022-08-25 | $2.03 | $2.31 | $2.03 | $2.27 | $2.27 | 428,656 |
| 2022-08-24 | $2.04 | $2.07 | $2.00 | $2.03 | $2.03 | 45,856 |
| 2022-08-23 | $2.03 | $2.08 | $2.00 | $2.03 | $2.03 | 109,492 |
| 2022-08-22 | $2.01 | $2.07 | $2.00 | $2.02 | $2.02 | 90,485 |
| 2022-08-19 | $2.06 | $2.10 | $2.00 | $2.05 | $2.05 | 119,680 |
| 2022-08-18 | $2.15 | $2.20 | $2.04 | $2.11 | $2.11 | 105,635 |
| 2022-08-17 | $2.15 | $2.23 | $2.06 | $2.14 | $2.14 | 156,948 |
| 2022-08-16 | $2.12 | $2.20 | $2.05 | $2.16 | $2.16 | 188,005 |
| 2022-08-15 | $2.03 | $2.13 | $1.97 | $2.12 | $2.12 | 138,358 |
| 2022-08-12 | $2.01 | $2.05 | $1.89 | $2.01 | $2.01 | 298,253 |
| 2022-08-11 | $2.21 | $2.24 | $1.90 | $1.96 | $1.96 | 619,658 |
| 2022-08-10 | $2.03 | $2.19 | $2.00 | $2.18 | $2.18 | 154,639 |
| 2022-08-09 | $2.27 | $2.27 | $2.00 | $2.00 | $2.00 | 159,211 |
| 2022-08-08 | $2.29 | $2.29 | $2.16 | $2.25 | $2.25 | 132,553 |
| 2022-08-05 | $2.24 | $2.31 | $2.21 | $2.23 | $2.23 | 210,323 |
| 2022-08-04 | $2.10 | $2.32 | $2.10 | $2.25 | $2.25 | 231,763 |
| 2022-08-03 | $1.96 | $2.29 | $1.96 | $2.09 | $2.09 | 441,270 |
| 2022-08-02 | $1.94 | $2.01 | $1.92 | $1.92 | $1.92 | 161,824 |
| 2022-08-01 | $1.98 | $2.06 | $1.88 | $1.92 | $1.92 | 191,717 |
| 2022-07-29 | $2.07 | $2.15 | $1.98 | $2.00 | $2.00 | 179,176 |
| 2022-07-28 | $2.00 | $2.11 | $1.93 | $2.04 | $2.04 | 144,934 |
| 2022-07-27 | $1.94 | $2.03 | $1.91 | $2.01 | $2.01 | 81,344 |
| 2022-07-26 | $2.04 | $2.04 | $1.92 | $1.93 | $1.93 | 128,988 |
| 2022-07-25 | $2.11 | $2.11 | $1.96 | $1.98 | $1.98 | 118,680 |
| 2022-07-22 | $2.22 | $2.26 | $2.01 | $2.05 | $2.05 | 167,253 |
| 2022-07-21 | $2.16 | $2.28 | $2.14 | $2.20 | $2.20 | 220,645 |
| 2022-07-20 | $2.07 | $2.22 | $2.05 | $2.18 | $2.18 | 188,070 |
| 2022-07-19 | $1.94 | $2.10 | $1.92 | $2.08 | $2.08 | 276,869 |
| 2022-07-18 | $2.26 | $2.30 | $1.90 | $1.94 | $1.94 | 638,493 |
| 2022-07-15 | $2.55 | $2.59 | $2.11 | $2.24 | $2.24 | 757,640 |
| 2022-07-14 | $2.40 | $2.56 | $2.40 | $2.55 | $2.55 | 755,178 |
| 2022-07-13 | $2.28 | $2.67 | $2.24 | $2.36 | $2.36 | 1,505,453 |
| 2022-07-12 | $2.01 | $2.48 | $1.93 | $2.33 | $2.33 | 2,618,044 |
| 2022-07-11 | $1.90 | $2.15 | $1.78 | $2.05 | $2.05 | 1,119,894 |
| 2022-07-08 | $1.57 | $1.93 | $1.57 | $1.89 | $1.89 | 613,301 |
| 2022-07-07 | $1.55 | $1.58 | $1.53 | $1.58 | $1.58 | 215,646 |
| 2022-07-06 | $1.56 | $1.57 | $1.48 | $1.54 | $1.54 | 221,087 |
| 2022-07-05 | $1.40 | $1.54 | $1.36 | $1.53 | $1.53 | 313,341 |
| 2022-07-01 | $1.56 | $1.57 | $1.43 | $1.46 | $1.46 | 208,831 |
| 2022-06-30 | $1.50 | $1.61 | $1.45 | $1.50 | $1.50 | 411,625 |
| 2022-06-29 | $1.53 | $1.53 | $1.42 | $1.53 | $1.53 | 263,153 |
| 2022-06-28 | $1.48 | $1.58 | $1.37 | $1.51 | $1.51 | 590,032 |
| 2022-06-27 | $1.30 | $1.51 | $1.27 | $1.46 | $1.46 | 359,997 |
| 2022-06-24 | $1.47 | $1.59 | $1.30 | $1.34 | $1.34 | 3,937,535 |
| 2022-06-23 | $1.25 | $1.46 | $1.23 | $1.45 | $1.45 | 440,699 |
| 2022-06-22 | $1.15 | $1.26 | $1.11 | $1.26 | $1.26 | 656,322 |
| 2022-06-21 | $1.13 | $1.17 | $1.08 | $1.17 | $1.17 | 466,103 |
| 2022-06-17 | $1.03 | $1.15 | $1.03 | $1.09 | $1.09 | 536,785 |
| 2022-06-16 | $1.05 | $1.05 | $1.00 | $1.03 | $1.03 | 781,927 |
| 2022-06-15 | $1.11 | $1.14 | $1.06 | $1.09 | $1.09 | 559,726 |
| 2022-06-14 | $1.16 | $1.17 | $1.05 | $1.08 | $1.08 | 325,281 |
| 2022-06-13 | $1.09 | $1.20 | $1.04 | $1.18 | $1.18 | 661,034 |
| 2022-06-10 | $1.25 | $1.31 | $1.09 | $1.13 | $1.13 | 870,654 |
| 2022-06-09 | $1.23 | $1.37 | $1.17 | $1.32 | $1.32 | 628,383 |
| 2022-06-08 | $1.31 | $1.31 | $1.21 | $1.25 | $1.25 | 363,994 |
| 2022-06-07 | $1.14 | $1.29 | $1.14 | $1.26 | $1.26 | 820,803 |
| 2022-06-06 | $1.17 | $1.21 | $1.10 | $1.14 | $1.14 | 493,976 |
| 2022-06-03 | $1.15 | $1.17 | $1.10 | $1.15 | $1.15 | 245,658 |
| 2022-06-02 | $1.08 | $1.18 | $1.07 | $1.16 | $1.16 | 267,035 |
| 2022-06-01 | $1.12 | $1.16 | $1.07 | $1.08 | $1.08 | 301,926 |
| 2022-05-31 | $1.18 | $1.18 | $1.12 | $1.12 | $1.12 | 440,179 |
| 2022-05-27 | $1.13 | $1.18 | $1.10 | $1.17 | $1.17 | 298,449 |
| 2022-05-26 | $1.11 | $1.18 | $1.10 | $1.13 | $1.13 | 395,494 |
| 2022-05-25 | $1.14 | $1.18 | $1.09 | $1.13 | $1.13 | 275,211 |
| 2022-05-24 | $1.26 | $1.26 | $1.10 | $1.11 | $1.11 | 594,484 |
| 2022-05-23 | $1.14 | $1.28 | $1.08 | $1.27 | $1.27 | 705,575 |
| 2022-05-20 | $1.28 | $1.28 | $1.07 | $1.11 | $1.11 | 1,045,412 |
| 2022-05-19 | $1.22 | $1.29 | $1.15 | $1.27 | $1.27 | 483,513 |
| 2022-05-18 | $1.30 | $1.34 | $1.19 | $1.21 | $1.21 | 754,980 |
| 2022-05-17 | $1.36 | $1.39 | $1.26 | $1.33 | $1.33 | 959,614 |
| 2022-05-16 | $1.24 | $1.37 | $1.23 | $1.31 | $1.31 | 474,721 |
| 2022-05-13 | $1.29 | $1.31 | $1.21 | $1.23 | $1.23 | 742,591 |
| 2022-05-12 | $1.22 | $1.35 | $1.18 | $1.25 | $1.25 | 550,194 |
| 2022-05-11 | $1.37 | $1.42 | $1.21 | $1.25 | $1.25 | 593,995 |
| 2022-05-10 | $1.32 | $1.43 | $1.23 | $1.40 | $1.40 | 1,412,527 |
| 2022-05-09 | $1.25 | $1.30 | $1.16 | $1.27 | $1.27 | 936,070 |
| 2022-05-06 | $1.25 | $1.29 | $1.17 | $1.24 | $1.24 | 565,927 |
| 2022-05-05 | $1.35 | $1.35 | $1.23 | $1.27 | $1.27 | 694,431 |
| 2022-05-04 | $1.32 | $1.32 | $1.17 | $1.30 | $1.30 | 949,526 |
| 2022-05-03 | $1.28 | $1.31 | $1.22 | $1.25 | $1.25 | 815,495 |
| 2022-05-02 | $1.32 | $1.34 | $1.22 | $1.25 | $1.25 | 793,846 |
| 2022-04-29 | $1.33 | $1.37 | $1.29 | $1.30 | $1.30 | 290,230 |
| 2022-04-28 | $1.40 | $1.42 | $1.27 | $1.36 | $1.36 | 563,829 |
| 2022-04-27 | $1.43 | $1.43 | $1.35 | $1.35 | $1.35 | 478,069 |
| 2022-04-26 | $1.49 | $1.57 | $1.38 | $1.40 | $1.40 | 584,561 |
| 2022-04-25 | $1.51 | $1.58 | $1.44 | $1.54 | $1.54 | 388,836 |
| 2022-04-22 | $1.51 | $1.56 | $1.49 | $1.49 | $1.49 | 547,476 |
| 2022-04-21 | $1.65 | $1.67 | $1.52 | $1.54 | $1.54 | 522,033 |
| 2022-04-20 | $1.86 | $1.87 | $1.55 | $1.66 | $1.66 | 785,594 |
| 2022-04-19 | $1.94 | $1.99 | $1.73 | $1.84 | $1.84 | 1,680,514 |
| 2022-04-18 | $1.64 | $2.21 | $1.57 | $1.91 | $1.91 | 8,943,098 |
| 2022-04-14 | $1.67 | $1.67 | $1.45 | $1.46 | $1.46 | 601,720 |
| 2022-04-13 | $1.38 | $1.75 | $1.35 | $1.66 | $1.66 | 1,448,483 |
| 2022-04-12 | $1.40 | $1.44 | $1.22 | $1.35 | $1.35 | 1,036,576 |
| 2022-04-11 | $1.60 | $1.60 | $1.34 | $1.40 | $1.40 | 1,587,814 |
| 2022-04-08 | $1.52 | $1.52 | $1.37 | $1.40 | $1.40 | 1,490,176 |
| 2022-04-07 | $1.72 | $1.74 | $1.51 | $1.53 | $1.53 | 994,557 |
| 2022-04-06 | $1.88 | $1.88 | $1.61 | $1.67 | $1.67 | 925,957 |
| 2022-04-05 | $2.04 | $2.04 | $1.84 | $1.88 | $1.88 | 771,056 |
| 2022-04-04 | $2.08 | $2.15 | $1.95 | $1.99 | $1.99 | 489,524 |
| 2022-04-01 | $2.14 | $2.17 | $2.02 | $2.03 | $2.03 | 335,760 |
| 2022-03-31 | $2.18 | $2.22 | $2.11 | $2.12 | $2.12 | 220,697 |
| 2022-03-30 | $2.32 | $2.32 | $2.11 | $2.16 | $2.16 | 396,530 |
| 2022-03-29 | $2.15 | $2.32 | $2.11 | $2.20 | $2.20 | 355,052 |
| 2022-03-28 | $2.21 | $2.22 | $2.00 | $2.10 | $2.10 | 173,558 |
| 2022-03-25 | $2.38 | $2.38 | $2.16 | $2.17 | $2.17 | 348,184 |
| 2022-03-24 | $2.55 | $2.55 | $2.30 | $2.34 | $2.34 | 339,990 |
| 2022-03-23 | $2.46 | $2.74 | $2.46 | $2.56 | $2.56 | 256,609 |
| 2022-03-22 | $2.33 | $2.51 | $2.33 | $2.49 | $2.49 | 175,359 |
| 2022-03-21 | $2.57 | $2.57 | $2.35 | $2.36 | $2.36 | 176,732 |
| 2022-03-18 | $2.65 | $2.69 | $2.48 | $2.55 | $2.55 | 343,971 |
| 2022-03-17 | $2.23 | $2.71 | $2.20 | $2.65 | $2.65 | 580,323 |
| 2022-03-16 | $2.01 | $2.20 | $1.90 | $2.20 | $2.20 | 356,754 |
| 2022-03-15 | $1.80 | $1.96 | $1.75 | $1.96 | $1.96 | 361,358 |
| 2022-03-14 | $1.80 | $1.81 | $1.62 | $1.70 | $1.70 | 440,268 |
| 2022-03-11 | $1.97 | $1.99 | $1.80 | $1.81 | $1.81 | 294,587 |
| 2022-03-10 | $2.15 | $2.16 | $1.82 | $1.89 | $1.89 | 508,841 |
| 2022-03-09 | $2.06 | $2.20 | $2.03 | $2.19 | $2.19 | 189,363 |
| 2022-03-08 | $2.20 | $2.26 | $1.96 | $2.00 | $2.00 | 453,751 |
| 2022-03-07 | $2.10 | $2.24 | $2.00 | $2.19 | $2.19 | 316,753 |
| 2022-03-04 | $2.32 | $2.35 | $2.09 | $2.13 | $2.13 | 536,104 |
| 2022-03-03 | $2.85 | $2.86 | $2.23 | $2.32 | $2.32 | 440,416 |
| 2022-03-02 | $2.77 | $2.87 | $2.71 | $2.81 | $2.81 | 132,516 |
| 2022-03-01 | $2.82 | $2.90 | $2.73 | $2.75 | $2.75 | 347,192 |
| 2022-02-28 | $2.89 | $2.90 | $2.77 | $2.84 | $2.84 | 242,668 |
| 2022-02-25 | $3.05 | $3.08 | $2.85 | $2.90 | $2.90 | 242,110 |
| 2022-02-24 | $2.98 | $3.12 | $2.92 | $3.00 | $3.00 | 327,647 |
| 2022-02-23 | $3.43 | $3.46 | $3.16 | $3.17 | $3.17 | 133,650 |
| 2022-02-22 | $3.79 | $3.80 | $3.40 | $3.42 | $3.42 | 238,575 |
| 2022-02-18 | $4.08 | $4.20 | $3.79 | $3.85 | $3.85 | 282,500 |
| 2022-02-17 | $4.43 | $4.50 | $4.00 | $4.03 | $4.03 | 225,566 |
| 2022-02-16 | $4.38 | $4.59 | $4.29 | $4.53 | $4.53 | 490,707 |
| 2022-02-15 | $4.29 | $4.41 | $4.27 | $4.39 | $4.39 | 238,137 |
| 2022-02-14 | $4.48 | $4.50 | $4.26 | $4.28 | $4.28 | 107,546 |
| 2022-02-11 | $4.71 | $4.78 | $4.42 | $4.46 | $4.46 | 174,350 |
| 2022-02-10 | $4.75 | $4.95 | $4.61 | $4.68 | $4.68 | 149,978 |
| 2022-02-09 | $4.85 | $4.96 | $4.82 | $4.88 | $4.88 | 111,094 |
| 2022-02-08 | $4.78 | $4.93 | $4.58 | $4.85 | $4.85 | 110,122 |
| 2022-02-07 | $4.88 | $5.07 | $4.68 | $4.73 | $4.73 | 765,087 |
| 2022-02-04 | $5.08 | $5.11 | $4.82 | $4.86 | $4.86 | 127,254 |
| 2022-02-03 | $5.29 | $5.66 | $5.00 | $5.05 | $5.05 | 235,608 |
| 2022-02-02 | $5.76 | $5.76 | $5.52 | $5.62 | $5.62 | 164,004 |
| 2022-02-01 | $5.43 | $5.79 | $5.30 | $5.72 | $5.72 | 138,025 |
| 2022-01-31 | $5.06 | $5.43 | $5.06 | $5.37 | $5.37 | 182,139 |
| 2022-01-28 | $4.99 | $5.11 | $4.91 | $5.06 | $5.06 | 153,615 |
| 2022-01-27 | $5.00 | $5.07 | $4.92 | $4.99 | $4.99 | 154,549 |
| 2022-01-26 | $5.28 | $5.31 | $4.88 | $4.90 | $4.90 | 113,126 |
| 2022-01-25 | $5.20 | $5.35 | $5.01 | $5.23 | $5.23 | 199,643 |
| 2022-01-24 | $4.81 | $5.38 | $4.60 | $5.27 | $5.27 | 1,112,328 |
| 2022-01-21 | $4.86 | $4.94 | $4.71 | $4.82 | $4.82 | 142,220 |
| 2022-01-20 | $4.94 | $5.12 | $4.93 | $4.94 | $4.94 | 162,047 |
| 2022-01-19 | $4.79 | $5.04 | $4.71 | $4.93 | $4.93 | 194,898 |
| 2022-01-18 | $5.09 | $5.09 | $4.71 | $4.77 | $4.77 | 249,660 |
| 2022-01-14 | $5.15 | $5.24 | $4.91 | $5.14 | $5.14 | 195,454 |
| 2022-01-13 | $5.51 | $5.52 | $5.10 | $5.19 | $5.19 | 299,606 |
| 2022-01-12 | $5.52 | $5.61 | $5.43 | $5.45 | $5.45 | 219,477 |
| 2022-01-11 | $5.50 | $5.69 | $5.50 | $5.52 | $5.52 | 241,458 |
| 2022-01-10 | $5.37 | $5.58 | $5.21 | $5.54 | $5.54 | 225,567 |
| 2022-01-07 | $5.26 | $5.64 | $5.26 | $5.47 | $5.47 | 105,489 |
| 2022-01-06 | $5.22 | $5.48 | $5.12 | $5.41 | $5.41 | 270,993 |
| 2022-01-05 | $5.34 | $5.43 | $5.16 | $5.25 | $5.25 | 199,133 |
| 2022-01-04 | $5.33 | $5.40 | $5.18 | $5.33 | $5.33 | 245,193 |
| 2022-01-03 | $5.10 | $5.52 | $4.93 | $5.39 | $5.39 | 139,382 |
| 2021-12-31 | $5.48 | $5.65 | $5.12 | $5.13 | $5.13 | 147,238 |
| 2021-12-30 | $5.20 | $5.70 | $5.12 | $5.50 | $5.50 | 214,517 |
| 2021-12-29 | $5.32 | $5.48 | $5.13 | $5.20 | $5.20 | 141,561 |
| 2021-12-28 | $5.14 | $5.43 | $5.08 | $5.38 | $5.38 | 167,558 |
| 2021-12-27 | $5.40 | $5.52 | $5.11 | $5.11 | $5.11 | 108,728 |
| 2021-12-23 | $5.45 | $5.64 | $5.36 | $5.44 | $5.44 | 168,954 |
| 2021-12-22 | $5.46 | $5.59 | $5.34 | $5.40 | $5.40 | 134,815 |
| 2021-12-21 | $5.47 | $5.57 | $5.27 | $5.45 | $5.45 | 151,408 |
| 2021-12-20 | $5.46 | $5.65 | $5.27 | $5.42 | $5.42 | 191,706 |
| 2021-12-17 | $5.16 | $5.64 | $5.13 | $5.50 | $5.50 | 697,630 |
| 2021-12-16 | $5.18 | $5.39 | $5.07 | $5.21 | $5.21 | 211,965 |
| 2021-12-15 | $4.90 | $5.23 | $4.68 | $5.18 | $5.18 | 268,608 |
| 2021-12-14 | $5.18 | $5.23 | $4.78 | $4.95 | $4.95 | 162,486 |
| 2021-12-13 | $5.00 | $5.19 | $4.95 | $5.08 | $5.08 | 188,273 |
| 2021-12-10 | $5.51 | $5.68 | $5.03 | $5.08 | $5.08 | 166,155 |
| 2021-12-09 | $5.37 | $5.80 | $5.31 | $5.42 | $5.42 | 536,316 |
| 2021-12-08 | $5.30 | $5.73 | $5.02 | $5.52 | $5.52 | 356,440 |
| 2021-12-07 | $5.11 | $5.67 | $4.96 | $5.04 | $5.04 | 273,562 |
| 2021-12-06 | $5.00 | $5.20 | $4.87 | $5.02 | $5.02 | 204,705 |
| 2021-12-03 | $5.33 | $5.33 | $5.02 | $5.03 | $5.03 | 173,054 |
| 2021-12-02 | $5.16 | $5.39 | $5.15 | $5.36 | $5.36 | 157,059 |
| 2021-12-01 | $5.23 | $5.42 | $5.09 | $5.21 | $5.21 | 277,596 |
| 2021-11-30 | $5.36 | $5.42 | $5.06 | $5.10 | $5.10 | 622,865 |
| 2021-11-29 | $5.72 | $5.90 | $5.32 | $5.33 | $5.33 | 178,470 |
| 2021-11-26 | $5.81 | $5.87 | $5.59 | $5.63 | $5.63 | 113,110 |
| 2021-11-24 | $5.89 | $5.99 | $5.81 | $5.87 | $5.87 | 85,870 |
| 2021-11-23 | $5.83 | $6.25 | $5.82 | $5.97 | $5.97 | 213,458 |
| 2021-11-22 | $5.95 | $6.01 | $5.80 | $5.89 | $5.89 | 165,614 |
| 2021-11-19 | $5.88 | $6.08 | $5.80 | $6.02 | $6.02 | 149,432 |
| 2021-11-18 | $6.25 | $6.25 | $5.81 | $5.89 | $5.89 | 273,749 |
| 2021-11-17 | $6.31 | $6.37 | $6.18 | $6.18 | $6.18 | 165,858 |
| 2021-11-16 | $6.39 | $6.43 | $6.15 | $6.37 | $6.37 | 126,181 |
| 2021-11-15 | $6.26 | $6.45 | $6.15 | $6.44 | $6.44 | 176,864 |
| 2021-11-12 | $6.40 | $6.45 | $6.22 | $6.24 | $6.24 | 186,332 |
| 2021-11-11 | $6.54 | $6.54 | $6.25 | $6.43 | $6.43 | 203,261 |
| 2021-11-10 | $6.83 | $7.08 | $6.36 | $6.46 | $6.46 | 256,318 |
| 2021-11-09 | $7.06 | $7.88 | $6.67 | $6.83 | $6.83 | 553,161 |
| 2021-11-08 | $6.88 | $6.88 | $6.66 | $6.77 | $6.77 | 93,777 |
| 2021-11-05 | $6.96 | $6.96 | $6.60 | $6.65 | $6.65 | 147,741 |
| 2021-11-04 | $7.09 | $7.23 | $6.89 | $6.92 | $6.92 | 129,113 |
| 2021-11-03 | $6.66 | $7.05 | $6.65 | $7.03 | $7.03 | 150,434 |
| 2021-11-02 | $6.61 | $6.71 | $6.40 | $6.70 | $6.70 | 109,456 |
| 2021-11-01 | $6.31 | $6.65 | $6.30 | $6.63 | $6.63 | 157,235 |
| 2021-10-29 | $6.36 | $6.48 | $6.22 | $6.28 | $6.28 | 138,022 |
| 2021-10-28 | $6.50 | $6.53 | $6.27 | $6.33 | $6.33 | 216,417 |
| 2021-10-27 | $6.74 | $6.74 | $6.40 | $6.50 | $6.50 | 198,932 |
| 2021-10-26 | $6.83 | $6.83 | $6.61 | $6.78 | $6.78 | 126,026 |
| 2021-10-25 | $6.75 | $6.86 | $6.70 | $6.77 | $6.77 | 94,846 |
| 2021-10-22 | $6.84 | $6.91 | $6.70 | $6.74 | $6.74 | 101,421 |
| 2021-10-21 | $7.04 | $7.07 | $6.72 | $6.75 | $6.75 | 141,361 |
| 2021-10-20 | $6.85 | $7.00 | $6.83 | $6.85 | $6.85 | 76,902 |
| 2021-10-19 | $6.74 | $6.88 | $6.70 | $6.85 | $6.85 | 85,774 |
| 2021-10-18 | $6.96 | $6.98 | $6.74 | $6.75 | $6.75 | 109,942 |
| 2021-10-15 | $7.10 | $7.25 | $7.00 | $7.11 | $7.11 | 116,468 |
| 2021-10-14 | $6.83 | $7.04 | $6.77 | $7.01 | $7.01 | 185,906 |
| 2021-10-13 | $6.86 | $6.89 | $6.70 | $6.81 | $6.81 | 89,586 |
| 2021-10-12 | $6.75 | $6.92 | $6.72 | $6.85 | $6.85 | 86,308 |
| 2021-10-11 | $6.65 | $6.90 | $6.60 | $6.76 | $6.76 | 98,444 |
| 2021-10-08 | $6.84 | $6.87 | $6.66 | $6.68 | $6.68 | 107,511 |
| 2021-10-07 | $6.76 | $6.99 | $6.72 | $6.79 | $6.79 | 156,966 |
| 2021-10-06 | $6.71 | $6.89 | $6.71 | $6.76 | $6.76 | 117,068 |
| 2021-10-05 | $6.82 | $6.96 | $6.71 | $6.86 | $6.86 | 189,433 |
| 2021-10-04 | $7.07 | $7.07 | $6.70 | $6.81 | $6.81 | 167,908 |
| 2021-10-01 | $7.09 | $7.12 | $6.90 | $7.06 | $7.06 | 94,021 |
| 2021-09-30 | $6.98 | $7.27 | $6.82 | $7.06 | $7.06 | 188,341 |
| 2021-09-29 | $7.29 | $7.35 | $6.95 | $7.01 | $7.01 | 110,620 |
| 2021-09-28 | $7.48 | $7.48 | $7.20 | $7.27 | $7.27 | 122,092 |
| 2021-09-27 | $7.48 | $7.64 | $7.40 | $7.49 | $7.49 | 427,497 |
| 2021-09-24 | $7.52 | $7.70 | $7.29 | $7.52 | $7.52 | 140,985 |
| 2021-09-23 | $7.39 | $7.57 | $7.10 | $7.51 | $7.51 | 131,022 |
| 2021-09-22 | $7.16 | $7.34 | $6.65 | $7.28 | $7.28 | 431,770 |
| 2021-09-21 | $7.25 | $7.41 | $7.20 | $7.30 | $7.30 | 114,879 |
| 2021-09-20 | $7.08 | $7.56 | $6.90 | $7.23 | $7.23 | 404,034 |
| 2021-09-17 | $7.14 | $7.19 | $6.86 | $7.18 | $7.18 | 591,951 |
| 2021-09-16 | $6.96 | $7.13 | $6.75 | $7.10 | $7.10 | 337,983 |
| 2021-09-15 | $7.00 | $7.20 | $6.98 | $7.05 | $7.05 | 106,341 |
| 2021-09-14 | $7.05 | $7.34 | $6.95 | $6.96 | $6.96 | 130,290 |
| 2021-09-13 | $7.30 | $7.46 | $7.02 | $7.04 | $7.04 | 186,890 |
| 2021-09-10 | $7.45 | $7.54 | $7.19 | $7.28 | $7.28 | 130,814 |
| 2021-09-09 | $7.50 | $7.61 | $7.40 | $7.46 | $7.46 | 169,530 |
| 2021-09-08 | $7.60 | $7.60 | $7.30 | $7.45 | $7.45 | 95,049 |
| 2021-09-07 | $7.67 | $7.73 | $7.36 | $7.56 | $7.56 | 164,216 |
| 2021-09-03 | $7.88 | $7.88 | $7.51 | $7.63 | $7.63 | 133,547 |
| 2021-09-02 | $7.97 | $8.12 | $7.83 | $7.96 | $7.96 | 139,263 |
| 2021-09-01 | $7.80 | $7.92 | $7.63 | $7.91 | $7.91 | 108,404 |
| 2021-08-31 | $7.82 | $7.96 | $7.70 | $7.72 | $7.72 | 120,031 |
| 2021-08-30 | $7.99 | $8.03 | $7.80 | $7.82 | $7.82 | 92,193 |
| 2021-08-27 | $7.80 | $8.08 | $7.76 | $7.93 | $7.93 | 212,387 |
| 2021-08-26 | $7.69 | $7.94 | $7.65 | $7.74 | $7.74 | 117,978 |
| 2021-08-25 | $7.66 | $7.91 | $7.63 | $7.81 | $7.81 | 154,798 |
| 2021-08-24 | $7.56 | $7.74 | $7.41 | $7.71 | $7.71 | 142,689 |
| 2021-08-23 | $7.33 | $7.59 | $7.23 | $7.53 | $7.53 | 182,891 |
| 2021-08-20 | $7.11 | $7.33 | $6.88 | $7.23 | $7.23 | 216,971 |
| 2021-08-19 | $7.10 | $7.29 | $6.91 | $7.18 | $7.18 | 335,545 |
| 2021-08-18 | $7.44 | $7.53 | $7.10 | $7.13 | $7.13 | 261,718 |
| 2021-08-17 | $7.41 | $7.62 | $6.86 | $7.48 | $7.48 | 381,528 |
| 2021-08-16 | $8.00 | $8.00 | $7.52 | $7.54 | $7.54 | 223,895 |
| 2021-08-13 | $8.25 | $8.30 | $7.89 | $8.07 | $8.07 | 174,134 |
| 2021-08-12 | $8.32 | $8.42 | $7.85 | $8.34 | $8.34 | 289,602 |
| 2021-08-11 | $8.24 | $8.38 | $8.12 | $8.30 | $8.30 | 181,899 |
| 2021-08-10 | $8.28 | $8.35 | $8.03 | $8.21 | $8.21 | 156,457 |
| 2021-08-09 | $8.30 | $8.45 | $7.96 | $8.36 | $8.36 | 166,215 |
| 2021-08-06 | $8.60 | $8.60 | $8.12 | $8.29 | $8.29 | 161,927 |
| 2021-08-05 | $8.38 | $8.55 | $8.30 | $8.53 | $8.53 | 191,817 |
| 2021-08-04 | $8.17 | $8.48 | $8.01 | $8.30 | $8.30 | 181,685 |
| 2021-08-03 | $8.00 | $8.38 | $7.92 | $8.30 | $8.30 | 155,251 |
| 2021-08-02 | $8.40 | $8.54 | $7.94 | $8.03 | $8.03 | 219,900 |
| 2021-07-30 | $8.00 | $8.36 | $7.88 | $8.33 | $8.33 | 255,056 |
| 2021-07-29 | $8.01 | $8.10 | $7.66 | $8.01 | $8.01 | 280,389 |
| 2021-07-28 | $7.77 | $8.15 | $7.77 | $8.02 | $8.02 | 189,641 |
| 2021-07-27 | $7.68 | $8.00 | $7.47 | $7.86 | $7.86 | 192,195 |
| 2021-07-26 | $7.59 | $8.05 | $7.40 | $7.76 | $7.76 | 273,415 |
| 2021-07-23 | $7.88 | $7.90 | $7.45 | $7.53 | $7.53 | 204,234 |
| 2021-07-22 | $8.34 | $8.47 | $7.85 | $7.88 | $7.88 | 157,163 |
| 2021-07-21 | $8.15 | $8.34 | $7.98 | $8.34 | $8.34 | 119,803 |
| 2021-07-20 | $8.06 | $8.18 | $7.87 | $8.14 | $8.14 | 200,010 |
| 2021-07-19 | $8.05 | $8.22 | $7.76 | $7.98 | $7.98 | 166,944 |
| 2021-07-16 | $7.98 | $8.25 | $7.94 | $7.99 | $7.99 | 204,875 |
| 2021-07-15 | $8.20 | $8.25 | $7.71 | $7.93 | $7.93 | 353,846 |
| 2021-07-14 | $8.72 | $8.72 | $8.12 | $8.17 | $8.17 | 282,565 |
| 2021-07-13 | $8.91 | $9.00 | $8.58 | $8.61 | $8.61 | 183,102 |
| 2021-07-12 | $9.18 | $9.26 | $8.89 | $8.94 | $8.94 | 165,009 |
| 2021-07-09 | $8.92 | $9.48 | $8.70 | $9.12 | $9.12 | 345,568 |
| 2021-07-08 | $8.80 | $9.31 | $8.71 | $8.95 | $8.95 | 459,834 |
| 2021-07-07 | $9.25 | $9.25 | $8.85 | $9.00 | $9.00 | 187,072 |
| 2021-07-06 | $9.15 | $9.36 | $8.91 | $9.14 | $9.14 | 385,311 |
| 2021-07-02 | $9.29 | $9.30 | $8.80 | $9.04 | $9.04 | 285,441 |
| 2021-07-01 | $9.90 | $10.00 | $8.97 | $9.25 | $9.25 | 606,841 |
| 2021-06-30 | $9.84 | $10.34 | $9.77 | $9.96 | $9.96 | 261,893 |
| 2021-06-29 | $10.30 | $10.30 | $9.84 | $9.97 | $9.97 | 273,201 |
| 2021-06-28 | $10.75 | $10.83 | $10.09 | $10.21 | $10.21 | 404,983 |
| 2021-06-25 | $10.57 | $10.90 | $10.24 | $10.81 | $10.81 | 2,332,843 |
| 2021-06-24 | $10.11 | $10.52 | $10.11 | $10.33 | $10.33 | 428,975 |
| 2021-06-23 | $9.71 | $10.10 | $9.63 | $10.08 | $10.08 | 339,617 |
| 2021-06-22 | $9.85 | $9.85 | $9.41 | $9.64 | $9.64 | 249,170 |
| 2021-06-21 | $9.87 | $9.87 | $9.42 | $9.78 | $9.78 | 318,993 |
| 2021-06-18 | $10.12 | $10.17 | $9.69 | $9.97 | $9.97 | 2,006,119 |
| 2021-06-17 | $9.84 | $10.35 | $9.84 | $10.14 | $10.14 | 506,845 |
| 2021-06-16 | $9.67 | $10.06 | $9.51 | $9.97 | $9.97 | 1,115,987 |
| 2021-06-15 | $10.00 | $10.05 | $9.47 | $9.68 | $9.68 | 301,984 |
| 2021-06-14 | $9.62 | $10.00 | $9.61 | $9.99 | $9.99 | 361,954 |
| 2021-06-11 | $9.80 | $9.99 | $9.53 | $9.64 | $9.64 | 236,026 |
| 2021-06-10 | $9.96 | $10.04 | $9.43 | $9.68 | $9.68 | 212,929 |
| 2021-06-09 | $9.65 | $10.30 | $9.64 | $9.84 | $9.84 | 423,018 |
| 2021-06-08 | $9.68 | $9.80 | $9.37 | $9.62 | $9.62 | 377,091 |
| 2021-06-07 | $8.90 | $9.70 | $8.87 | $9.55 | $9.55 | 470,465 |
| 2021-06-04 | $8.94 | $9.20 | $8.80 | $8.89 | $8.89 | 232,878 |
| 2021-06-03 | $8.75 | $9.20 | $8.70 | $8.96 | $8.96 | 291,238 |
| 2021-06-02 | $8.96 | $9.13 | $8.69 | $8.95 | $8.95 | 367,684 |
| 2021-06-01 | $8.94 | $9.24 | $8.86 | $8.94 | $8.94 | 311,223 |
| 2021-05-28 | $9.04 | $9.33 | $8.79 | $8.85 | $8.85 | 344,910 |
| 2021-05-27 | $8.93 | $9.25 | $8.64 | $9.04 | $9.04 | 510,458 |
| 2021-05-26 | $8.11 | $8.97 | $8.10 | $8.80 | $8.80 | 542,355 |
| 2021-05-25 | $8.22 | $8.31 | $8.04 | $8.12 | $8.12 | 454,853 |
| 2021-05-24 | $8.52 | $8.52 | $7.90 | $8.11 | $8.11 | 634,109 |
| 2021-05-21 | $8.87 | $8.87 | $8.41 | $8.45 | $8.45 | 476,612 |
| 2021-05-20 | $8.73 | $9.05 | $8.56 | $8.72 | $8.72 | 697,789 |
| 2021-05-19 | $8.50 | $8.74 | $8.19 | $8.43 | $8.43 | 431,775 |
| 2021-05-18 | $8.79 | $9.25 | $8.58 | $8.63 | $8.63 | 663,103 |
| 2021-05-17 | $8.66 | $9.21 | $8.50 | $8.78 | $8.78 | 626,282 |
| 2021-05-14 | $8.16 | $9.05 | $7.74 | $8.66 | $8.66 | 1,234,863 |
| 2021-05-13 | $10.02 | $10.09 | $7.95 | $8.05 | $8.05 | 1,748,763 |
| 2021-05-12 | $10.24 | $10.69 | $10.03 | $10.10 | $10.10 | 417,056 |
| 2021-05-11 | $9.83 | $10.72 | $9.70 | $10.41 | $10.41 | 497,992 |
| 2021-05-10 | $10.52 | $10.60 | $9.93 | $10.24 | $10.24 | 295,957 |
| 2021-05-07 | $10.12 | $10.71 | $10.03 | $10.40 | $10.40 | 321,731 |
| 2021-05-06 | $10.52 | $10.58 | $9.83 | $10.24 | $10.24 | 585,450 |
| 2021-05-05 | $10.60 | $11.05 | $10.40 | $10.51 | $10.51 | 435,355 |
| 2021-05-04 | $11.04 | $11.04 | $10.21 | $10.59 | $10.59 | 636,082 |
| 2021-05-03 | $11.88 | $11.91 | $10.71 | $11.11 | $11.11 | 912,527 |
| 2021-04-30 | $11.15 | $12.19 | $10.96 | $11.61 | $11.61 | 1,016,793 |
| 2021-04-29 | $11.07 | $11.56 | $10.83 | $11.17 | $11.17 | 736,096 |
| 2021-04-28 | $10.34 | $11.49 | $10.21 | $11.00 | $11.00 | 887,182 |
| 2021-04-27 | $10.43 | $10.93 | $10.30 | $10.45 | $10.45 | 804,930 |
| 2021-04-26 | $10.30 | $10.77 | $9.95 | $10.43 | $10.43 | 615,426 |
| 2021-04-23 | $10.14 | $10.31 | $9.66 | $10.17 | $10.17 | 751,053 |
| 2021-04-22 | $9.83 | $10.60 | $9.73 | $10.12 | $10.12 | 792,342 |
| 2021-04-21 | $9.49 | $9.85 | $9.34 | $9.76 | $9.76 | 635,828 |
| 2021-04-20 | $9.41 | $9.75 | $9.12 | $9.54 | $9.54 | 692,498 |
| 2021-04-19 | $9.32 | $9.96 | $9.16 | $9.42 | $9.42 | 703,332 |
| 2021-04-16 | $9.72 | $9.87 | $9.38 | $9.59 | $9.59 | 1,019,254 |
| 2021-04-15 | $10.03 | $10.20 | $9.61 | $9.80 | $9.80 | 756,327 |
| 2021-04-14 | $10.03 | $10.45 | $9.79 | $10.03 | $10.03 | 784,062 |
| 2021-04-13 | $9.66 | $10.23 | $9.52 | $10.17 | $10.17 | 931,239 |
| 2021-04-12 | $10.78 | $10.84 | $9.30 | $9.49 | $9.49 | 1,345,826 |
| 2021-04-09 | $10.78 | $11.05 | $10.36 | $10.84 | $10.84 | 1,254,584 |
| 2021-04-08 | $10.99 | $11.69 | $10.28 | $10.74 | $10.74 | 2,194,272 |
| 2021-04-07 | $9.97 | $13.30 | $9.86 | $10.99 | $10.99 | 12,848,685 |
| 2021-04-06 | $9.48 | $10.37 | $9.41 | $10.07 | $10.07 | 1,743,722 |
| 2021-04-05 | $9.33 | $9.82 | $9.26 | $9.62 | $9.62 | 1,009,652 |
| 2021-04-01 | $9.70 | $9.87 | $9.11 | $9.39 | $9.39 | 1,778,804 |
| 2021-03-31 | $8.51 | $9.54 | $8.45 | $9.50 | $9.50 | 2,451,737 |
| 2021-03-30 | $8.00 | $8.59 | $7.34 | $8.51 | $8.51 | 2,040,581 |
| 2021-03-29 | $8.74 | $8.75 | $8.11 | $8.15 | $8.15 | 1,701,667 |
| 2021-03-26 | $9.13 | $9.20 | $8.21 | $8.68 | $8.68 | 2,797,740 |
| 2021-03-25 | $8.17 | $9.24 | $8.01 | $9.10 | $9.10 | 5,522,390 |
| 2021-03-24 | $8.87 | $9.30 | $8.01 | $8.62 | $8.62 | 11,529,281 |
| 2021-03-23 | $9.94 | $10.80 | $7.91 | $7.99 | $7.99 | 19,113,944 |
| 2021-03-22 | $34.81 | $37.40 | $33.41 | $36.29 | $36.29 | 791,274 |
| 2021-03-19 | $35.61 | $36.36 | $32.01 | $34.25 | $34.25 | 1,848,967 |
| 2021-03-18 | $39.89 | $40.56 | $35.08 | $35.10 | $35.10 | 370,959 |
| 2021-03-17 | $39.66 | $41.22 | $39.29 | $39.93 | $39.93 | 245,603 |
| 2021-03-16 | $41.00 | $42.10 | $39.08 | $40.51 | $40.51 | 301,934 |
| 2021-03-15 | $41.18 | $41.33 | $39.00 | $40.98 | $40.98 | 362,541 |
| 2021-03-12 | $39.68 | $41.55 | $38.58 | $41.18 | $41.18 | 489,320 |
| 2021-03-11 | $39.10 | $40.62 | $38.41 | $40.12 | $40.12 | 458,315 |
| 2021-03-10 | $39.00 | $39.53 | $37.15 | $37.70 | $37.70 | 311,090 |
| 2021-03-09 | $36.26 | $38.14 | $36.14 | $37.44 | $37.44 | 391,873 |
| 2021-03-08 | $37.41 | $38.85 | $35.02 | $35.05 | $35.05 | 355,080 |
| 2021-03-05 | $42.89 | $43.48 | $36.22 | $37.38 | $37.38 | 556,471 |
| 2021-03-04 | $45.00 | $45.53 | $40.63 | $41.69 | $41.69 | 435,036 |
| 2021-03-03 | $48.59 | $49.05 | $44.37 | $45.24 | $45.24 | 263,907 |
| 2021-03-02 | $48.66 | $49.22 | $46.79 | $47.20 | $47.20 | 238,360 |
| 2021-03-01 | $50.40 | $53.85 | $47.21 | $48.00 | $48.00 | 374,751 |
| 2021-02-26 | $50.72 | $52.45 | $47.23 | $49.21 | $49.21 | 241,320 |
| 2021-02-25 | $51.51 | $53.95 | $48.88 | $49.57 | $49.57 | 192,315 |
| 2021-02-24 | $50.58 | $54.75 | $50.01 | $52.38 | $52.38 | 237,139 |
| 2021-02-23 | $51.34 | $51.59 | $44.43 | $48.53 | $48.53 | 432,992 |
| 2021-02-22 | $54.00 | $56.47 | $51.76 | $52.09 | $52.09 | 294,610 |
| 2021-02-19 | $53.70 | $56.00 | $53.70 | $55.01 | $55.01 | 383,859 |
| 2021-02-18 | $53.93 | $55.39 | $52.66 | $53.89 | $53.89 | 244,249 |
| 2021-02-17 | $53.00 | $54.59 | $51.81 | $54.09 | $54.09 | 189,131 |
| 2021-02-16 | $56.05 | $56.63 | $52.52 | $53.24 | $53.24 | 317,579 |
| 2021-02-12 | $55.00 | $56.83 | $53.21 | $54.87 | $54.87 | 426,061 |
| 2021-02-11 | $53.39 | $54.00 | $51.10 | $53.06 | $53.06 | 266,483 |
| 2021-02-10 | $51.55 | $54.00 | $50.87 | $51.18 | $51.18 | 192,515 |
| 2021-02-09 | $55.00 | $57.63 | $49.38 | $50.04 | $50.04 | 355,740 |
| 2021-02-08 | $51.61 | $58.37 | $50.46 | $54.62 | $54.62 | 339,069 |
| 2021-02-05 | $50.12 | $51.03 | $47.73 | $50.46 | $50.46 | 209,536 |
| 2021-02-04 | $48.18 | $50.00 | $47.46 | $49.99 | $49.99 | 138,432 |
| 2021-02-03 | $47.19 | $50.24 | $46.48 | $48.00 | $48.00 | 390,248 |
| 2021-02-02 | $45.00 | $47.47 | $42.64 | $47.46 | $47.46 | 317,293 |
| 2021-02-01 | $39.66 | $44.82 | $39.66 | $44.71 | $44.71 | 381,105 |
| 2021-01-29 | $42.17 | $43.39 | $38.05 | $38.99 | $38.99 | 448,140 |
| 2021-01-28 | $39.01 | $42.11 | $39.01 | $40.50 | $40.50 | 284,315 |
| 2021-01-27 | $39.82 | $43.50 | $37.92 | $38.47 | $38.47 | 530,649 |
| 2021-01-26 | $38.32 | $39.86 | $36.98 | $37.16 | $37.16 | 82,862 |
| 2021-01-25 | $38.98 | $40.48 | $37.11 | $37.83 | $37.83 | 440,843 |
| 2021-01-22 | $35.93 | $39.80 | $34.57 | $38.73 | $38.73 | 214,094 |
| 2021-01-21 | $38.12 | $38.63 | $35.17 | $35.80 | $35.80 | 241,484 |
| 2021-01-20 | $39.31 | $39.31 | $36.91 | $37.78 | $37.78 | 208,897 |
| 2021-01-19 | $36.57 | $39.36 | $36.11 | $38.39 | $38.39 | 194,368 |
| 2021-01-15 | $36.65 | $37.81 | $35.50 | $35.85 | $35.85 | 184,789 |
| 2021-01-14 | $35.17 | $38.39 | $35.08 | $36.76 | $36.76 | 353,928 |
| 2021-01-13 | $36.11 | $36.32 | $34.06 | $34.52 | $34.52 | 166,224 |
| 2021-01-12 | $35.01 | $35.91 | $34.66 | $35.72 | $35.72 | 98,426 |
| 2021-01-11 | $35.77 | $36.81 | $34.58 | $34.76 | $34.76 | 94,642 |
| 2021-01-08 | $36.32 | $37.12 | $34.57 | $36.05 | $36.05 | 208,027 |
| 2021-01-07 | $38.22 | $39.43 | $35.35 | $36.57 | $36.57 | 232,740 |
| 2021-01-06 | $33.73 | $40.12 | $33.73 | $38.48 | $38.48 | 445,684 |
| 2021-01-05 | $33.93 | $34.61 | $32.43 | $33.43 | $33.43 | 137,701 |
| 2021-01-04 | $36.00 | $36.00 | $32.25 | $33.55 | $33.55 | 255,915 |
| 2020-12-31 | $37.43 | $37.43 | $34.74 | $35.26 | $35.26 | 126,652 |
| 2020-12-30 | $35.55 | $38.04 | $35.55 | $37.29 | $37.29 | 158,363 |
| 2020-12-29 | $33.97 | $35.72 | $33.75 | $35.38 | $35.38 | 171,292 |
| 2020-12-28 | $34.01 | $35.85 | $33.27 | $33.72 | $33.72 | 283,911 |
| 2020-12-24 | $33.17 | $34.11 | $32.51 | $33.72 | $33.72 | 72,158 |
| 2020-12-23 | $34.04 | $36.59 | $32.49 | $32.83 | $32.83 | 272,833 |
| 2020-12-22 | $32.60 | $35.14 | $31.80 | $32.63 | $32.63 | 347,771 |
| 2020-12-21 | $30.53 | $31.86 | $29.56 | $31.66 | $31.66 | 557,380 |
| 2020-12-18 | $41.19 | $41.69 | $30.35 | $32.14 | $32.14 | 1,851,216 |
| 2020-12-17 | $40.00 | $42.89 | $38.26 | $39.70 | $39.70 | 366,306 |
| 2020-12-16 | $37.87 | $40.68 | $37.31 | $40.00 | $40.00 | 415,100 |
| 2020-12-15 | $36.62 | $39.60 | $36.16 | $37.99 | $37.99 | 281,279 |
| 2020-12-14 | $34.67 | $37.35 | $34.14 | $36.69 | $36.69 | 248,587 |
| 2020-12-11 | $31.79 | $34.61 | $31.79 | $34.09 | $34.09 | 182,924 |
| 2020-12-10 | $33.07 | $33.79 | $29.01 | $32.26 | $32.26 | 261,095 |
| 2020-12-09 | $31.69 | $33.49 | $31.19 | $33.05 | $33.05 | 173,626 |
| 2020-12-08 | $29.64 | $31.60 | $29.21 | $31.30 | $31.30 | 139,837 |
| 2020-12-07 | $28.99 | $30.27 | $28.33 | $29.87 | $29.87 | 157,045 |
| 2020-12-04 | $27.40 | $28.90 | $26.89 | $28.85 | $28.85 | 131,923 |
| 2020-12-03 | $27.55 | $28.24 | $26.97 | $27.42 | $27.42 | 66,543 |
| 2020-12-02 | $28.19 | $28.35 | $26.51 | $27.30 | $27.30 | 88,699 |
| 2020-12-01 | $28.98 | $29.11 | $27.51 | $28.13 | $28.13 | 118,871 |
| 2020-11-30 | $29.08 | $29.29 | $27.19 | $28.70 | $28.70 | 468,287 |
| 2020-11-27 | $26.42 | $28.74 | $26.42 | $28.72 | $28.72 | 116,012 |
| 2020-11-25 | $25.72 | $28.24 | $25.57 | $26.05 | $26.05 | 223,492 |
| 2020-11-24 | $27.48 | $29.71 | $25.83 | $25.97 | $25.97 | 354,718 |
| 2020-11-23 | $26.46 | $29.19 | $25.89 | $27.26 | $27.26 | 438,100 |
| 2020-11-20 | $23.78 | $26.71 | $23.78 | $26.20 | $26.20 | 171,509 |
| 2020-11-19 | $24.15 | $25.40 | $23.21 | $24.15 | $24.15 | 126,477 |
| 2020-11-18 | $22.82 | $24.99 | $22.80 | $24.27 | $24.27 | 226,282 |
| 2020-11-17 | $23.74 | $24.17 | $22.22 | $22.78 | $22.78 | 254,053 |
| 2020-11-16 | $25.23 | $25.50 | $22.82 | $23.45 | $23.45 | 242,216 |
| 2020-11-13 | $25.00 | $25.60 | $24.74 | $25.05 | $25.05 | 246,362 |
| 2020-11-12 | $24.76 | $25.01 | $24.38 | $24.89 | $24.89 | 186,192 |
| 2020-11-11 | $24.00 | $25.00 | $23.80 | $24.78 | $24.78 | 245,090 |
| 2020-11-10 | $23.92 | $24.27 | $23.38 | $23.93 | $23.93 | 162,511 |
| 2020-11-09 | $24.00 | $24.25 | $23.00 | $23.70 | $23.70 | 239,752 |
| 2020-11-06 | $22.88 | $23.70 | $22.20 | $23.29 | $23.29 | 138,925 |
| 2020-11-05 | $22.45 | $23.10 | $22.20 | $23.00 | $23.00 | 151,837 |
| 2020-11-04 | $21.87 | $22.85 | $21.87 | $22.45 | $22.45 | 114,950 |
| 2020-11-03 | $21.36 | $22.19 | $21.14 | $22.00 | $22.00 | 157,239 |
| 2020-11-02 | $22.10 | $22.10 | $20.00 | $21.11 | $21.11 | 136,131 |
| 2020-10-30 | $21.07 | $22.09 | $20.74 | $21.88 | $21.88 | 114,186 |
| 2020-10-29 | $21.74 | $22.21 | $20.01 | $21.46 | $21.46 | 123,277 |
| 2020-10-28 | $22.00 | $22.24 | $21.11 | $21.92 | $21.92 | 115,109 |
| 2020-10-27 | $22.44 | $22.77 | $21.92 | $22.47 | $22.47 | 131,467 |
| 2020-10-26 | $21.64 | $22.53 | $21.13 | $22.32 | $22.32 | 145,524 |
| 2020-10-23 | $22.00 | $22.41 | $21.57 | $21.97 | $21.97 | 66,741 |
| 2020-10-22 | $21.42 | $22.11 | $21.03 | $21.90 | $21.90 | 182,776 |
| 2020-10-21 | $20.75 | $21.35 | $20.42 | $21.07 | $21.07 | 100,261 |
| 2020-10-20 | $21.40 | $21.59 | $20.19 | $20.66 | $20.66 | 72,184 |
| 2020-10-19 | $22.09 | $22.25 | $21.04 | $21.22 | $21.22 | 73,246 |
| 2020-10-16 | $20.34 | $22.49 | $20.00 | $22.09 | $22.09 | 216,625 |
| 2020-10-15 | $20.49 | $20.49 | $19.34 | $20.25 | $20.25 | 142,042 |
| 2020-10-14 | $22.00 | $22.00 | $20.65 | $20.82 | $20.82 | 99,777 |
| 2020-10-13 | $21.64 | $22.22 | $21.09 | $21.77 | $21.77 | 178,035 |
| 2020-10-12 | $21.34 | $21.95 | $20.77 | $21.78 | $21.78 | 125,649 |
| 2020-10-09 | $21.52 | $21.52 | $20.77 | $21.26 | $21.26 | 54,547 |
| 2020-10-08 | $21.12 | $21.82 | $20.88 | $21.46 | $21.46 | 104,458 |
| 2020-10-07 | $20.00 | $21.94 | $19.79 | $21.54 | $21.54 | 128,466 |
| 2020-10-06 | $19.46 | $20.60 | $19.46 | $19.97 | $19.97 | 160,803 |
| 2020-10-05 | $18.35 | $20.48 | $18.35 | $20.27 | $20.27 | 115,911 |
| 2020-10-02 | $18.92 | $19.76 | $18.60 | $18.65 | $18.65 | 128,241 |
| 2020-10-01 | $18.84 | $20.00 | $18.27 | $19.88 | $19.88 | 225,942 |
| 2020-09-30 | $19.67 | $20.00 | $19.06 | $19.21 | $19.21 | 72,550 |
| 2020-09-29 | $19.86 | $20.00 | $19.10 | $19.76 | $19.76 | 64,611 |
| 2020-09-28 | $20.45 | $20.45 | $19.42 | $19.87 | $19.87 | 123,872 |
| 2020-09-25 | $21.40 | $21.69 | $20.27 | $20.50 | $20.50 | 147,926 |
| 2020-09-24 | $20.12 | $22.99 | $20.12 | $21.40 | $21.40 | 138,368 |
| 2020-09-23 | $22.43 | $22.47 | $20.16 | $20.37 | $20.37 | 188,149 |
| 2020-09-22 | $23.99 | $24.27 | $21.68 | $22.47 | $22.47 | 153,857 |
| 2020-09-21 | $24.51 | $24.91 | $23.43 | $24.27 | $24.27 | 205,862 |
| 2020-09-18 | $25.00 | $26.50 | $24.29 | $24.96 | $24.96 | 1,294,903 |
| 2020-09-17 | $23.99 | $25.01 | $23.94 | $24.83 | $24.83 | 216,554 |
| 2020-09-16 | $22.60 | $25.00 | $22.60 | $24.37 | $24.37 | 261,521 |
| 2020-09-15 | $22.58 | $24.70 | $22.10 | $22.50 | $22.50 | 265,164 |
| 2020-09-14 | $19.99 | $22.75 | $19.57 | $22.43 | $22.43 | 366,629 |
| 2020-09-11 | $18.86 | $19.35 | $18.32 | $18.91 | $18.91 | 120,015 |
| 2020-09-10 | $18.57 | $19.55 | $18.57 | $18.63 | $18.63 | 121,785 |
| 2020-09-09 | $18.21 | $19.49 | $17.98 | $18.70 | $18.70 | 191,598 |
| 2020-09-08 | $17.94 | $19.61 | $17.60 | $17.90 | $17.90 | 329,429 |
| 2020-09-04 | $18.03 | $18.72 | $17.31 | $17.76 | $17.76 | 131,928 |
| 2020-09-03 | $18.99 | $18.99 | $17.81 | $18.15 | $18.15 | 77,158 |
| 2020-09-02 | $17.94 | $19.02 | $17.59 | $18.99 | $18.99 | 87,924 |
| 2020-09-01 | $19.11 | $19.31 | $17.75 | $18.08 | $18.08 | 213,363 |
| 2020-08-31 | $19.44 | $19.89 | $19.01 | $19.34 | $19.34 | 114,509 |
| 2020-08-28 | $20.21 | $20.21 | $19.36 | $19.65 | $19.65 | 59,782 |
| 2020-08-27 | $20.34 | $20.68 | $19.11 | $19.99 | $19.99 | 137,076 |
| 2020-08-26 | $19.97 | $20.64 | $19.80 | $20.16 | $20.16 | 90,561 |
| 2020-08-25 | $20.05 | $20.44 | $19.28 | $20.06 | $20.06 | 171,378 |
| 2020-08-24 | $23.10 | $23.10 | $19.72 | $20.18 | $20.18 | 213,800 |
| 2020-08-21 | $22.98 | $23.39 | $22.62 | $22.77 | $22.77 | 72,742 |
| 2020-08-20 | $23.01 | $23.28 | $22.50 | $22.99 | $22.99 | 74,559 |
| 2020-08-19 | $23.00 | $23.34 | $22.76 | $22.91 | $22.91 | 110,120 |
| 2020-08-18 | $22.82 | $23.20 | $22.46 | $22.98 | $22.98 | 97,113 |
| 2020-08-17 | $21.90 | $22.64 | $21.25 | $22.60 | $22.60 | 163,617 |
| 2020-08-14 | $21.88 | $22.40 | $21.59 | $21.88 | $21.88 | 86,706 |
| 2020-08-13 | $22.98 | $23.76 | $21.64 | $21.92 | $21.92 | 146,338 |
| 2020-08-12 | $23.60 | $24.29 | $22.66 | $23.19 | $23.19 | 164,296 |
| 2020-08-11 | $22.76 | $24.03 | $22.16 | $23.58 | $23.58 | 133,130 |
| 2020-08-10 | $21.87 | $22.88 | $21.53 | $22.58 | $22.58 | 74,011 |
| 2020-08-07 | $21.20 | $21.94 | $20.65 | $21.71 | $21.71 | 146,479 |
| 2020-08-06 | $21.52 | $21.69 | $20.52 | $21.22 | $21.22 | 69,619 |
| 2020-08-05 | $21.95 | $22.58 | $20.70 | $21.58 | $21.58 | 123,099 |
| 2020-08-04 | $21.53 | $21.85 | $21.32 | $21.71 | $21.71 | 48,619 |
| 2020-08-03 | $21.70 | $22.00 | $21.31 | $21.71 | $21.71 | 124,727 |
| 2020-07-31 | $21.89 | $22.26 | $20.57 | $21.14 | $21.14 | 126,328 |
| 2020-07-30 | $21.64 | $22.10 | $20.99 | $22.02 | $22.02 | 101,302 |
| 2020-07-29 | $21.95 | $22.35 | $21.25 | $21.63 | $21.63 | 131,359 |
| 2020-07-28 | $21.76 | $22.46 | $21.75 | $22.00 | $22.00 | 122,926 |
| 2020-07-27 | $22.34 | $22.54 | $20.94 | $21.92 | $21.92 | 203,548 |
| 2020-07-24 | $22.53 | $22.95 | $21.96 | $22.48 | $22.48 | 74,481 |
| 2020-07-23 | $21.91 | $23.37 | $21.91 | $22.78 | $22.78 | 129,365 |
| 2020-07-22 | $21.36 | $21.78 | $21.03 | $21.55 | $21.55 | 102,627 |
| 2020-07-21 | $21.88 | $21.88 | $20.82 | $21.50 | $21.50 | 131,579 |
| 2020-07-20 | $21.26 | $22.00 | $19.70 | $21.67 | $21.67 | 200,571 |
| 2020-07-17 | $21.38 | $22.22 | $20.89 | $21.53 | $21.53 | 84,200 |
| 2020-07-16 | $22.50 | $22.50 | $20.62 | $21.47 | $21.47 | 141,300 |
| 2020-07-15 | $22.14 | $22.87 | $21.39 | $22.65 | $22.65 | 147,400 |
| 2020-07-14 | $20.66 | $21.82 | $20.08 | $21.76 | $21.76 | 154,100 |
| 2020-07-13 | $23.23 | $23.23 | $20.36 | $20.54 | $20.54 | 230,700 |
| 2020-07-10 | $22.99 | $23.50 | $22.55 | $22.98 | $22.98 | 95,900 |
| 2020-07-09 | $23.04 | $23.15 | $22.09 | $22.96 | $22.96 | 111,200 |
| 2020-07-08 | $22.45 | $23.08 | $21.70 | $22.95 | $22.95 | 138,700 |
| 2020-07-07 | $21.51 | $22.87 | $21.51 | $22.43 | $22.43 | 72,300 |
| 2020-07-06 | $23.01 | $23.01 | $21.71 | $22.02 | $22.02 | 151,800 |
| 2020-07-02 | $22.94 | $23.38 | $21.75 | $22.65 | $22.65 | 118,100 |
| 2020-07-01 | $23.28 | $23.49 | $22.05 | $22.56 | $22.56 | 173,500 |
| 2020-06-30 | $21.63 | $23.64 | $21.57 | $23.25 | $23.25 | 255,200 |
| 2020-06-29 | $22.93 | $23.09 | $19.63 | $21.29 | $21.29 | 357,200 |
| 2020-06-26 | $24.99 | $24.99 | $22.52 | $22.95 | $22.95 | 3,139,615 |
| 2020-06-25 | $22.65 | $25.83 | $22.57 | $24.90 | $24.90 | 497,887 |
| 2020-06-24 | $22.75 | $23.24 | $22.22 | $22.56 | $22.56 | 300,882 |
| 2020-06-23 | $23.16 | $23.57 | $22.42 | $22.81 | $22.81 | 504,235 |
| 2020-06-22 | $22.57 | $23.49 | $22.30 | $23.19 | $23.19 | 564,723 |
| 2020-06-19 | $22.61 | $23.08 | $21.64 | $22.92 | $22.92 | 542,037 |
| 2020-06-18 | $20.62 | $22.84 | $20.42 | $22.30 | $22.30 | 504,402 |
| 2020-06-17 | $20.50 | $21.31 | $20.01 | $20.80 | $20.80 | 568,970 |
| 2020-06-16 | $20.53 | $20.79 | $19.65 | $20.55 | $20.55 | 327,392 |
| 2020-06-15 | $19.84 | $20.75 | $19.45 | $20.05 | $20.05 | 460,930 |
| 2020-06-12 | $19.29 | $20.39 | $18.88 | $19.93 | $19.93 | 317,480 |
| 2020-06-11 | $19.20 | $20.17 | $18.30 | $18.63 | $18.63 | 195,706 |
| 2020-06-10 | $19.77 | $20.30 | $19.61 | $19.81 | $19.81 | 382,602 |
| 2020-06-09 | $19.40 | $20.00 | $19.10 | $19.88 | $19.88 | 348,409 |
| 2020-06-08 | $19.08 | $19.50 | $18.55 | $19.26 | $19.26 | 287,844 |
| 2020-06-05 | $18.95 | $19.25 | $18.52 | $18.80 | $18.80 | 168,255 |
| 2020-06-04 | $18.49 | $19.00 | $18.02 | $18.82 | $18.82 | 137,410 |
| 2020-06-03 | $18.95 | $19.23 | $18.03 | $18.46 | $18.46 | 95,493 |
| 2020-06-02 | $17.62 | $19.00 | $17.55 | $18.64 | $18.64 | 191,319 |
| 2020-06-01 | $18.54 | $18.74 | $17.42 | $17.54 | $17.54 | 159,441 |
| 2020-05-29 | $18.51 | $18.64 | $17.88 | $18.56 | $18.56 | 181,350 |
| 2020-05-28 | $18.45 | $18.89 | $17.95 | $18.10 | $18.10 | 168,712 |
| 2020-05-27 | $17.62 | $18.56 | $17.19 | $18.13 | $18.13 | 184,776 |
| 2020-05-26 | $19.52 | $20.00 | $16.70 | $17.37 | $17.37 | 347,212 |
| 2020-05-22 | $19.31 | $20.00 | $18.97 | $19.72 | $19.72 | 318,113 |
| 2020-05-21 | $18.30 | $19.40 | $18.05 | $19.25 | $19.25 | 209,224 |
| 2020-05-20 | $18.23 | $19.59 | $18.10 | $19.40 | $19.40 | 143,475 |
| 2020-05-19 | $18.94 | $19.00 | $18.01 | $18.06 | $18.06 | 99,594 |
| 2020-05-18 | $19.16 | $19.80 | $18.60 | $19.00 | $19.00 | 347,793 |
| 2020-05-15 | $17.17 | $20.09 | $16.98 | $19.47 | $19.47 | 247,160 |
| 2020-05-14 | $17.55 | $17.94 | $16.14 | $16.99 | $16.99 | 111,856 |
| 2020-05-13 | $16.60 | $17.22 | $15.80 | $17.18 | $17.18 | 107,972 |
| 2020-05-12 | $18.51 | $18.51 | $16.34 | $16.61 | $16.61 | 134,511 |
| 2020-05-11 | $17.82 | $18.59 | $17.82 | $18.26 | $18.26 | 82,820 |
| 2020-05-08 | $17.84 | $18.69 | $17.05 | $18.04 | $18.04 | 179,881 |
| 2020-05-07 | $16.41 | $17.80 | $15.92 | $17.52 | $17.52 | 158,844 |
| 2020-05-06 | $16.23 | $16.99 | $15.58 | $16.18 | $16.18 | 68,598 |
| 2020-05-05 | $15.35 | $16.98 | $15.31 | $16.00 | $16.00 | 103,470 |
| 2020-05-04 | $15.39 | $15.77 | $15.05 | $15.35 | $15.35 | 75,201 |
| 2020-05-01 | $15.72 | $15.72 | $15.06 | $15.47 | $15.47 | 106,226 |
| 2020-04-30 | $16.81 | $16.83 | $15.54 | $15.91 | $15.91 | 60,659 |
| 2020-04-29 | $16.99 | $17.59 | $16.85 | $17.05 | $17.05 | 150,136 |
| 2020-04-28 | $15.76 | $17.02 | $15.25 | $16.68 | $16.68 | 184,097 |
| 2020-04-27 | $16.59 | $16.59 | $15.48 | $15.48 | $15.48 | 90,064 |
| 2020-04-24 | $15.92 | $16.75 | $15.79 | $16.38 | $16.38 | 90,209 |
| 2020-04-23 | $15.11 | $16.50 | $15.11 | $15.87 | $15.87 | 108,712 |
| 2020-04-22 | $14.80 | $15.20 | $14.50 | $15.10 | $15.10 | 99,446 |
| 2020-04-21 | $15.02 | $15.42 | $14.57 | $14.65 | $14.65 | 132,306 |
| 2020-04-20 | $16.00 | $16.30 | $15.01 | $15.25 | $15.25 | 118,930 |
| 2020-04-17 | $15.58 | $16.12 | $14.75 | $16.00 | $16.00 | 214,400 |
| 2020-04-16 | $15.41 | $15.75 | $14.80 | $15.10 | $15.10 | 114,157 |
| 2020-04-15 | $16.00 | $16.08 | $14.73 | $15.20 | $15.20 | 89,080 |
| 2020-04-14 | $15.49 | $16.05 | $14.98 | $15.81 | $15.81 | 143,761 |
| 2020-04-13 | $14.93 | $15.70 | $14.84 | $15.12 | $15.12 | 45,086 |
| 2020-04-09 | $15.62 | $15.62 | $14.50 | $15.02 | $15.02 | 135,124 |
| 2020-04-08 | $15.68 | $15.68 | $14.70 | $15.10 | $15.10 | 211,513 |
| 2020-04-07 | $15.97 | $16.24 | $15.00 | $15.29 | $15.29 | 94,991 |
| 2020-04-06 | $15.62 | $16.66 | $14.70 | $15.73 | $15.73 | 136,446 |
| 2020-04-03 | $15.32 | $16.09 | $14.92 | $15.22 | $15.22 | 132,319 |
| 2020-04-02 | $15.16 | $16.50 | $14.87 | $15.32 | $15.32 | 244,797 |
| 2020-04-01 | $17.60 | $18.36 | $14.85 | $14.95 | $14.95 | 270,458 |
| 2020-03-31 | $20.67 | $20.94 | $17.26 | $17.81 | $17.81 | 236,103 |
| 2020-03-30 | $19.18 | $21.13 | $18.27 | $21.13 | $21.13 | 50,598 |
| 2020-03-27 | $21.42 | $21.42 | $18.52 | $19.78 | $19.78 | 209,930 |
| 2020-03-26 | $18.85 | $22.00 | $17.80 | $21.93 | $21.93 | 179,741 |
| 2020-03-25 | $17.35 | $19.65 | $16.52 | $19.60 | $19.60 | 71,593 |
| 2020-03-24 | $18.44 | $19.58 | $16.75 | $17.17 | $17.17 | 76,896 |
| 2020-03-23 | $19.40 | $19.75 | $17.51 | $17.74 | $17.74 | 59,342 |
| 2020-03-20 | $18.96 | $20.48 | $18.55 | $19.85 | $19.85 | 109,463 |
| 2020-03-19 | $17.85 | $19.86 | $17.70 | $19.17 | $19.17 | 64,721 |
| 2020-03-18 | $19.69 | $19.69 | $16.81 | $17.87 | $17.87 | 57,200 |
| 2020-03-17 | $16.52 | $20.24 | $16.26 | $20.24 | $20.24 | 167,098 |
| 2020-03-16 | $16.75 | $17.00 | $15.54 | $16.36 | $16.36 | 137,640 |
| 2020-03-13 | $17.36 | $18.88 | $16.09 | $17.51 | $17.51 | 148,861 |
| 2020-03-12 | $17.01 | $17.59 | $16.30 | $16.73 | $16.73 | 165,136 |
| 2020-03-11 | $18.26 | $18.90 | $18.00 | $18.51 | $18.51 | 106,429 |
| 2020-03-10 | $19.93 | $19.93 | $18.30 | $18.93 | $18.93 | 75,977 |
| 2020-03-09 | $19.50 | $20.42 | $18.88 | $19.01 | $19.01 | 102,326 |
| 2020-03-06 | $19.50 | $20.84 | $19.50 | $20.68 | $20.68 | 45,990 |
| 2020-03-05 | $21.50 | $23.92 | $19.51 | $20.10 | $20.10 | 87,583 |
| 2020-03-04 | $21.00 | $24.61 | $20.66 | $21.81 | $21.81 | 137,548 |
| 2020-03-03 | $21.33 | $21.45 | $20.00 | $20.33 | $20.33 | 86,092 |
| 2020-03-02 | $21.74 | $22.15 | $20.51 | $21.20 | $21.20 | 61,550 |
| 2020-02-28 | $21.08 | $21.84 | $20.11 | $21.66 | $21.66 | 133,882 |
| 2020-02-27 | $23.24 | $23.70 | $21.65 | $21.70 | $21.70 | 89,622 |
| 2020-02-26 | $22.92 | $23.63 | $22.13 | $23.55 | $23.55 | 42,759 |
| 2020-02-25 | $23.55 | $24.49 | $22.50 | $22.83 | $22.83 | 80,751 |
| 2020-02-24 | $23.76 | $24.19 | $23.15 | $23.41 | $23.41 | 78,384 |
| 2020-02-21 | $23.21 | $24.80 | $23.05 | $24.59 | $24.59 | 45,983 |
| 2020-02-20 | $23.60 | $24.45 | $23.06 | $23.32 | $23.32 | 111,230 |
| 2020-02-19 | $24.10 | $24.41 | $23.05 | $23.68 | $23.68 | 116,927 |
| 2020-02-18 | $24.32 | $24.49 | $23.89 | $24.04 | $24.04 | 54,813 |
| 2020-02-14 | $24.70 | $24.77 | $23.58 | $24.15 | $24.15 | 90,124 |
| 2020-02-13 | $24.90 | $25.00 | $23.52 | $24.59 | $24.59 | 87,765 |
| 2020-02-12 | $25.44 | $26.07 | $24.91 | $25.05 | $25.05 | 63,033 |
| 2020-02-11 | $25.66 | $26.81 | $24.93 | $25.51 | $25.51 | 67,339 |
| 2020-02-10 | $26.08 | $26.81 | $24.76 | $25.30 | $25.30 | 135,711 |
| 2020-02-07 | $24.75 | $26.99 | $24.00 | $26.19 | $26.19 | 118,582 |
| 2020-02-06 | $27.45 | $27.61 | $24.77 | $24.93 | $24.93 | 93,190 |
| 2020-02-05 | $26.88 | $27.84 | $26.85 | $27.55 | $27.55 | 144,382 |
| 2020-02-04 | $26.50 | $28.78 | $25.73 | $26.75 | $26.75 | 162,444 |
| 2020-02-03 | $24.03 | $27.20 | $23.81 | $26.64 | $26.64 | 176,960 |
| 2020-01-31 | $23.62 | $25.10 | $23.17 | $23.91 | $23.91 | 144,066 |
| 2020-01-30 | $22.32 | $23.94 | $22.05 | $23.66 | $23.66 | 224,622 |
| 2020-01-29 | $22.98 | $23.60 | $22.01 | $22.48 | $22.48 | 90,937 |
| 2020-01-28 | $22.39 | $23.97 | $22.20 | $22.87 | $22.87 | 93,337 |
| 2020-01-27 | $21.89 | $22.88 | $21.46 | $22.12 | $22.12 | 78,386 |
| 2020-01-24 | $23.13 | $23.46 | $21.70 | $22.31 | $22.31 | 79,160 |
| 2020-01-23 | $25.16 | $26.38 | $23.03 | $23.13 | $23.13 | 73,288 |
| 2020-01-22 | $26.94 | $27.08 | $24.50 | $24.95 | $24.95 | 183,417 |
| 2020-01-21 | $25.00 | $27.57 | $25.00 | $26.00 | $26.00 | 169,784 |
| 2020-01-17 | $25.36 | $26.40 | $24.05 | $24.76 | $24.76 | 259,594 |
| 2020-01-16 | $23.39 | $25.26 | $22.50 | $25.16 | $25.16 | 213,129 |
| 2020-01-15 | $22.00 | $24.67 | $21.90 | $23.05 | $23.05 | 134,937 |
| 2020-01-14 | $20.19 | $22.00 | $19.84 | $21.82 | $21.82 | 120,017 |
| 2020-01-13 | $18.46 | $20.30 | $18.29 | $20.19 | $20.19 | 264,074 |
| 2020-01-10 | $18.25 | $18.55 | $17.97 | $18.42 | $18.42 | 115,660 |
| 2020-01-09 | $18.37 | $18.45 | $17.80 | $18.14 | $18.14 | 454,945 |
| 2020-01-08 | $17.31 | $18.57 | $17.10 | $18.22 | $18.22 | 121,444 |
| 2020-01-07 | $17.25 | $17.37 | $16.76 | $17.24 | $17.24 | 172,396 |
| 2020-01-06 | $16.96 | $17.45 | $16.50 | $17.22 | $17.22 | 159,840 |
| 2020-01-03 | $17.31 | $17.94 | $16.52 | $16.67 | $16.67 | 222,877 |
| 2020-01-02 | $17.62 | $18.39 | $16.77 | $17.22 | $17.22 | 91,746 |
| 2019-12-31 | $17.88 | $18.70 | $17.41 | $17.53 | $17.53 | 70,876 |
| 2019-12-30 | $18.49 | $18.49 | $17.53 | $17.95 | $17.95 | 65,269 |
| 2019-12-27 | $18.66 | $19.10 | $17.88 | $18.34 | $18.34 | 75,051 |
| 2019-12-26 | $18.20 | $19.37 | $18.04 | $18.62 | $18.62 | 107,746 |
| 2019-12-24 | $18.03 | $18.37 | $17.77 | $18.17 | $18.17 | 39,574 |
| 2019-12-23 | $17.46 | $18.82 | $17.46 | $18.03 | $18.03 | 217,589 |
| 2019-12-20 | $18.41 | $20.38 | $17.20 | $17.31 | $17.31 | 995,422 |
| 2019-12-19 | $17.54 | $18.80 | $17.54 | $18.17 | $18.17 | 105,156 |
| 2019-12-18 | $17.26 | $18.09 | $17.18 | $17.54 | $17.54 | 75,131 |
| 2019-12-17 | $17.88 | $18.25 | $17.12 | $17.25 | $17.25 | 101,740 |
| 2019-12-16 | $18.67 | $18.88 | $17.68 | $17.92 | $17.92 | 127,592 |
| 2019-12-13 | $18.95 | $19.82 | $18.45 | $18.48 | $18.48 | 146,173 |
| 2019-12-12 | $16.91 | $20.49 | $16.90 | $18.73 | $18.73 | 315,184 |
| 2019-12-11 | $15.94 | $17.70 | $15.54 | $16.79 | $16.79 | 227,840 |
| 2019-12-10 | $15.70 | $16.69 | $15.70 | $15.88 | $15.88 | 99,882 |
| 2019-12-09 | $15.47 | $16.18 | $15.00 | $15.70 | $15.70 | 101,356 |
| 2019-12-06 | $15.75 | $15.80 | $15.20 | $15.44 | $15.44 | 119,278 |
| 2019-12-05 | $15.67 | $15.88 | $15.20 | $15.24 | $15.24 | 167,617 |
| 2019-12-04 | $15.84 | $16.10 | $15.09 | $15.56 | $15.56 | 142,795 |
| 2019-12-03 | $16.96 | $17.23 | $15.50 | $15.74 | $15.74 | 138,585 |
| 2019-12-02 | $16.77 | $17.29 | $16.45 | $16.93 | $16.93 | 110,332 |
| 2019-11-29 | $16.16 | $16.92 | $16.16 | $16.70 | $16.70 | 32,226 |
| 2019-11-27 | $16.40 | $16.91 | $16.11 | $16.16 | $16.16 | 72,132 |
| 2019-11-26 | $16.30 | $16.65 | $15.75 | $16.47 | $16.47 | 117,341 |
| 2019-11-25 | $16.30 | $16.98 | $16.14 | $16.25 | $16.25 | 79,040 |
| 2019-11-22 | $16.39 | $16.50 | $16.00 | $16.30 | $16.30 | 35,629 |
| 2019-11-21 | $16.27 | $16.55 | $15.41 | $16.34 | $16.34 | 124,166 |
| 2019-11-20 | $16.92 | $17.37 | $16.15 | $16.16 | $16.16 | 75,339 |
| 2019-11-19 | $16.79 | $17.41 | $16.50 | $16.82 | $16.82 | 90,557 |
| 2019-11-18 | $15.74 | $17.44 | $15.16 | $16.50 | $16.50 | 137,016 |
| 2019-11-15 | $15.29 | $16.30 | $14.98 | $15.74 | $15.74 | 215,130 |
| 2019-11-14 | $15.26 | $15.61 | $14.88 | $15.37 | $15.37 | 65,204 |
| 2019-11-13 | $14.79 | $15.86 | $14.60 | $15.19 | $15.19 | 76,644 |
| 2019-11-12 | $15.03 | $15.82 | $14.75 | $14.88 | $14.88 | 59,479 |
| 2019-11-11 | $15.15 | $15.95 | $14.29 | $15.08 | $15.08 | 121,946 |
| 2019-11-08 | $15.76 | $16.00 | $15.11 | $15.20 | $15.20 | 94,112 |
| 2019-11-07 | $15.89 | $16.11 | $15.54 | $15.76 | $15.76 | 44,367 |
| 2019-11-06 | $15.90 | $16.23 | $15.71 | $15.76 | $15.76 | 38,975 |
| 2019-11-05 | $16.13 | $16.35 | $15.50 | $15.73 | $15.73 | 45,781 |
| 2019-11-04 | $15.82 | $16.42 | $15.57 | $15.91 | $15.91 | 89,216 |
| 2019-11-01 | $14.35 | $16.09 | $14.15 | $15.58 | $15.58 | 93,665 |
| 2019-10-31 | $13.91 | $14.47 | $13.65 | $14.40 | $14.40 | 125,478 |
| 2019-10-30 | $14.53 | $14.75 | $13.60 | $13.80 | $13.80 | 147,070 |
| 2019-10-29 | $14.40 | $14.56 | $14.12 | $14.34 | $14.34 | 60,256 |
| 2019-10-28 | $14.25 | $14.70 | $14.00 | $14.27 | $14.27 | 196,094 |
| 2019-10-25 | $14.21 | $14.25 | $13.86 | $14.05 | $14.05 | 78,818 |
| 2019-10-24 | $14.13 | $14.84 | $13.76 | $14.05 | $14.05 | 55,931 |
| 2019-10-23 | $13.85 | $14.15 | $13.82 | $13.95 | $13.95 | 14,404 |
| 2019-10-22 | $13.30 | $13.98 | $13.28 | $13.73 | $13.73 | 47,474 |
| 2019-10-21 | $13.34 | $13.99 | $13.10 | $13.27 | $13.27 | 189,975 |
| 2019-10-18 | $13.07 | $13.65 | $12.80 | $13.10 | $13.10 | 93,210 |
| 2019-10-17 | $13.01 | $13.98 | $12.85 | $13.00 | $13.00 | 40,139 |
| 2019-10-16 | $13.00 | $13.80 | $12.79 | $13.12 | $13.12 | 124,072 |
| 2019-10-15 | $13.70 | $14.56 | $12.97 | $12.98 | $12.98 | 47,534 |
| 2019-10-14 | $12.98 | $14.03 | $12.60 | $13.35 | $13.35 | 55,885 |
| 2019-10-11 | $12.84 | $13.16 | $12.54 | $12.99 | $12.99 | 270,889 |
| 2019-10-10 | $13.31 | $13.76 | $12.10 | $12.67 | $12.67 | 167,633 |
| 2019-10-09 | $13.76 | $13.99 | $13.01 | $13.30 | $13.30 | 119,027 |
| 2019-10-08 | $14.00 | $14.28 | $13.60 | $13.74 | $13.74 | 170,849 |
| 2019-10-07 | $13.44 | $14.10 | $13.17 | $14.00 | $14.00 | 269,738 |
| 2019-10-04 | $13.50 | $13.80 | $12.96 | $13.49 | $13.49 | 457,249 |
| 2019-10-03 | $11.20 | $13.84 | $11.17 | $13.70 | $13.70 | 1,847,152 |
Frequency Therapeutics Inc (FREQ) News Headlines
Recent Frequency Therapeutics Inc (FREQ) News
Similar Companies to Frequency Therapeutics Inc (FREQ) 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 |