Freeline Therapeutics Holdings plc (FRLN) Exchange: NASDAQ
Data as of Aug. 19, 2025
$6.48 ($0.00) 0.00%
Freeline Therapeutics Holdings plc - Daily Information
Click for more stock information on Freeline Therapeutics Holdings plc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $6.48 |
| Previous Close | $6.48 |
| High | $6.48 |
| Low | $6.48 |
| Adjusted Open | $6.48 |
| Previous Adjusted Close | $6.48 |
| Adjusted High | $6.48 |
| Adjusted Low | $6.48 |
About Freeline Therapeutics Holdings plc (FRLN)
Freeline Therapeutics Holdings plc ADS Sponsored
Invest in Freeline Therapeutics Holdings plc (FRLN)
Historical Stock Data for Freeline Therapeutics Holdings plc (FRLN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2024-02-16 | $6.49 | $6.49 | $6.48 | $6.48 | $6.48 | 5,663 |
| 2024-02-15 | $6.48 | $6.49 | $6.48 | $6.48 | $6.48 | 15,285 |
| 2024-02-14 | $6.49 | $6.49 | $6.47 | $6.47 | $6.47 | 4,776 |
| 2024-02-13 | $6.44 | $6.49 | $6.44 | $6.49 | $6.49 | 32,752 |
| 2024-02-12 | $6.40 | $6.48 | $6.40 | $6.45 | $6.45 | 51,215 |
| 2024-02-09 | $6.43 | $6.43 | $6.39 | $6.43 | $6.43 | 2,965 |
| 2024-02-08 | $6.39 | $6.43 | $6.39 | $6.43 | $6.43 | 2,185 |
| 2024-02-07 | $6.43 | $6.43 | $6.40 | $6.40 | $6.40 | 5,842 |
| 2024-02-06 | $6.42 | $6.44 | $6.42 | $6.44 | $6.44 | 5,695 |
| 2024-02-05 | $6.42 | $6.45 | $6.42 | $6.44 | $6.44 | 3,134 |
| 2024-02-02 | $6.42 | $6.44 | $6.42 | $6.43 | $6.43 | 5,722 |
| 2024-02-01 | $6.42 | $6.44 | $6.42 | $6.42 | $6.42 | 2,284 |
| 2024-01-31 | $6.42 | $6.44 | $6.42 | $6.44 | $6.44 | 2,644 |
| 2024-01-30 | $6.44 | $6.45 | $6.42 | $6.44 | $6.44 | 9,631 |
| 2024-01-29 | $6.39 | $6.43 | $6.39 | $6.40 | $6.40 | 5,250 |
| 2024-01-26 | $6.42 | $6.42 | $6.40 | $6.41 | $6.41 | 4,447 |
| 2024-01-25 | $6.42 | $6.42 | $6.40 | $6.41 | $6.41 | 1,682 |
| 2024-01-24 | $6.36 | $6.44 | $6.36 | $6.39 | $6.39 | 19,465 |
| 2024-01-23 | $6.41 | $6.41 | $6.37 | $6.41 | $6.41 | 2,491 |
| 2024-01-22 | $6.38 | $6.40 | $6.36 | $6.40 | $6.40 | 5,348 |
| 2024-01-19 | $6.36 | $6.41 | $6.36 | $6.40 | $6.40 | 10,247 |
| 2024-01-18 | $6.36 | $6.40 | $6.36 | $6.37 | $6.37 | 3,044 |
| 2024-01-17 | $6.36 | $6.40 | $6.36 | $6.37 | $6.37 | 8,001 |
| 2024-01-16 | $6.35 | $6.41 | $6.35 | $6.41 | $6.41 | 6,898 |
| 2024-01-12 | $6.44 | $6.44 | $6.39 | $6.39 | $6.39 | 2,356 |
| 2024-01-11 | $6.43 | $6.45 | $6.39 | $6.40 | $6.40 | 19,003 |
| 2024-01-10 | $6.44 | $6.44 | $6.41 | $6.42 | $6.42 | 12,730 |
| 2024-01-09 | $6.35 | $6.45 | $6.33 | $6.45 | $6.45 | 54,635 |
| 2024-01-08 | $6.32 | $6.36 | $6.32 | $6.33 | $6.33 | 4,654 |
| 2024-01-05 | $6.32 | $6.36 | $6.32 | $6.34 | $6.34 | 10,763 |
| 2024-01-04 | $6.36 | $6.37 | $6.32 | $6.33 | $6.33 | 6,563 |
| 2024-01-03 | $6.34 | $6.40 | $6.33 | $6.37 | $6.37 | 32,396 |
| 2024-01-02 | $6.32 | $6.40 | $6.32 | $6.39 | $6.39 | 39,764 |
| 2023-12-29 | $6.37 | $6.37 | $6.32 | $6.37 | $6.37 | 9,516 |
| 2023-12-28 | $6.32 | $6.40 | $6.32 | $6.36 | $6.36 | 34,069 |
| 2023-12-27 | $6.40 | $6.40 | $6.36 | $6.40 | $6.40 | 19,379 |
| 2023-12-26 | $6.32 | $6.41 | $6.32 | $6.40 | $6.40 | 26,367 |
| 2023-12-22 | $6.33 | $6.39 | $6.32 | $6.34 | $6.34 | 10,007 |
| 2023-12-21 | $6.35 | $6.40 | $6.32 | $6.40 | $6.40 | 5,649 |
| 2023-12-20 | $6.32 | $6.39 | $6.30 | $6.35 | $6.35 | 22,216 |
| 2023-12-19 | $6.30 | $6.36 | $6.30 | $6.32 | $6.32 | 20,403 |
| 2023-12-18 | $6.40 | $6.41 | $6.30 | $6.36 | $6.36 | 19,004 |
| 2023-12-15 | $6.39 | $6.46 | $6.38 | $6.46 | $6.46 | 7,120 |
| 2023-12-14 | $6.39 | $6.48 | $6.37 | $6.44 | $6.44 | 8,628 |
| 2023-12-13 | $6.31 | $6.48 | $6.30 | $6.48 | $6.48 | 33,160 |
| 2023-12-12 | $6.44 | $6.45 | $6.30 | $6.38 | $6.38 | 47,271 |
| 2023-12-11 | $6.30 | $6.44 | $6.30 | $6.41 | $6.41 | 50,899 |
| 2023-12-08 | $6.35 | $6.40 | $6.30 | $6.33 | $6.33 | 55,521 |
| 2023-12-07 | $6.29 | $6.45 | $6.25 | $6.33 | $6.33 | 75,075 |
| 2023-12-06 | $6.35 | $6.40 | $6.25 | $6.36 | $6.36 | 82,253 |
| 2023-12-05 | $6.33 | $6.55 | $6.30 | $6.40 | $6.40 | 109,414 |
| 2023-12-04 | $6.26 | $6.36 | $6.20 | $6.33 | $6.33 | 105,302 |
| 2023-12-01 | $6.26 | $6.38 | $6.22 | $6.23 | $6.23 | 19,674 |
| 2023-11-30 | $6.35 | $6.48 | $6.22 | $6.31 | $6.31 | 58,337 |
| 2023-11-29 | $6.31 | $6.35 | $6.15 | $6.34 | $6.34 | 62,993 |
| 2023-11-28 | $6.20 | $6.40 | $6.15 | $6.40 | $6.40 | 64,942 |
| 2023-11-27 | $6.29 | $6.47 | $6.09 | $6.17 | $6.17 | 117,293 |
| 2023-11-24 | $6.37 | $6.44 | $6.28 | $6.31 | $6.31 | 25,167 |
| 2023-11-22 | $6.30 | $6.54 | $6.30 | $6.37 | $6.37 | 148,424 |
| 2023-11-21 | $5.76 | $6.00 | $5.39 | $5.78 | $5.78 | 16,517 |
| 2023-11-20 | $5.03 | $6.00 | $4.92 | $5.76 | $5.76 | 48,795 |
| 2023-11-17 | $4.66 | $5.22 | $4.63 | $5.02 | $5.02 | 19,730 |
| 2023-11-16 | $4.81 | $4.94 | $4.40 | $4.71 | $4.71 | 37,873 |
| 2023-11-15 | $4.48 | $5.05 | $4.30 | $4.84 | $4.84 | 48,118 |
| 2023-11-14 | $4.23 | $4.52 | $4.06 | $4.29 | $4.29 | 96,131 |
| 2023-11-13 | $4.26 | $4.46 | $3.90 | $4.18 | $4.18 | 83,990 |
| 2023-11-10 | $5.24 | $5.55 | $4.15 | $4.25 | $4.25 | 322,187 |
| 2023-11-09 | $5.72 | $5.72 | $4.85 | $5.25 | $5.25 | 60,310 |
| 2023-11-08 | $6.07 | $6.68 | $5.30 | $5.72 | $5.72 | 95,360 |
| 2023-11-07 | $5.80 | $6.33 | $5.52 | $5.72 | $5.72 | 81,988 |
| 2023-11-06 | $6.30 | $6.68 | $5.46 | $6.04 | $6.04 | 100,705 |
| 2023-11-03 | $5.25 | $7.70 | $5.25 | $6.75 | $6.75 | 380,842 |
| 2023-11-02 | $5.72 | $5.72 | $4.93 | $5.21 | $5.21 | 56,938 |
| 2023-11-01 | $4.94 | $5.29 | $4.80 | $5.03 | $5.03 | 36,009 |
| 2023-10-31 | $5.00 | $5.09 | $4.85 | $5.01 | $5.01 | 15,712 |
| 2023-10-30 | $5.50 | $5.68 | $4.95 | $5.05 | $5.05 | 102,171 |
| 2023-10-27 | $5.07 | $5.30 | $4.83 | $5.30 | $5.30 | 17,131 |
| 2023-10-26 | $5.10 | $5.30 | $4.97 | $5.15 | $5.15 | 34,756 |
| 2023-10-25 | $5.02 | $5.23 | $4.84 | $5.20 | $5.20 | 23,479 |
| 2023-10-24 | $5.00 | $5.15 | $4.96 | $5.13 | $5.13 | 21,125 |
| 2023-10-23 | $5.14 | $5.23 | $4.70 | $5.00 | $5.00 | 71,830 |
| 2023-10-20 | $5.12 | $5.33 | $4.95 | $5.26 | $5.26 | 65,266 |
| 2023-10-19 | $4.82 | $5.15 | $4.74 | $5.09 | $5.09 | 108,767 |
| 2023-10-18 | $4.71 | $5.24 | $4.61 | $4.91 | $4.91 | 467,597 |
| 2023-10-17 | $4.19 | $4.55 | $4.01 | $4.32 | $4.32 | 151,874 |
| 2023-10-16 | $3.67 | $4.44 | $3.30 | $4.19 | $4.19 | 85,351 |
| 2023-10-13 | $3.13 | $3.65 | $3.03 | $3.63 | $3.63 | 75,421 |
| 2023-10-12 | $2.80 | $3.35 | $2.76 | $3.18 | $3.18 | 123,331 |
| 2023-10-11 | $3.10 | $3.18 | $2.90 | $3.00 | $3.00 | 52,713 |
| 2023-10-10 | $3.25 | $3.42 | $2.83 | $3.20 | $3.20 | 44,648 |
| 2023-10-09 | $2.70 | $3.43 | $2.62 | $3.42 | $3.42 | 115,899 |
| 2023-10-06 | $2.82 | $3.10 | $2.60 | $2.85 | $2.85 | 145,477 |
| 2023-10-05 | $3.43 | $3.58 | $3.20 | $3.30 | $3.30 | 214,934 |
| 2023-10-04 | $5.21 | $5.30 | $3.51 | $3.75 | $3.75 | 9,598,033 |
| 2023-10-03 | $3.76 | $3.95 | $3.75 | $3.76 | $3.76 | 7,772 |
| 2023-10-02 | $4.17 | $4.35 | $3.70 | $3.81 | $3.81 | 22,943 |
| 2023-09-29 | $4.20 | $4.42 | $4.08 | $4.30 | $4.30 | 24,470 |
| 2023-09-28 | $4.22 | $4.44 | $4.00 | $4.21 | $4.21 | 19,149 |
| 2023-09-27 | $3.85 | $4.44 | $3.78 | $4.33 | $4.33 | 53,217 |
| 2023-09-26 | $3.65 | $3.94 | $3.65 | $3.91 | $3.91 | 7,079 |
| 2023-09-25 | $3.90 | $4.00 | $3.63 | $3.95 | $3.95 | 9,460 |
| 2023-09-22 | $3.72 | $4.09 | $3.58 | $3.95 | $3.95 | 24,254 |
| 2023-09-21 | $3.98 | $4.10 | $3.63 | $3.78 | $3.78 | 31,461 |
| 2023-09-20 | $3.84 | $4.45 | $3.65 | $3.85 | $3.85 | 38,026 |
| 2023-09-19 | $3.97 | $4.20 | $3.89 | $4.17 | $4.17 | 6,290 |
| 2023-09-18 | $3.74 | $4.18 | $3.61 | $4.18 | $4.18 | 14,871 |
| 2023-09-15 | $3.75 | $3.88 | $3.56 | $3.75 | $3.75 | 1,538 |
| 2023-09-14 | $3.51 | $3.87 | $3.39 | $3.78 | $3.78 | 7,174 |
| 2023-09-13 | $3.51 | $3.82 | $3.51 | $3.80 | $3.80 | 11,421 |
| 2023-09-12 | $3.52 | $3.53 | $3.51 | $3.52 | $3.52 | 1,398 |
| 2023-09-11 | $3.33 | $3.59 | $3.24 | $3.59 | $3.59 | 4,639 |
| 2023-09-08 | $3.66 | $3.66 | $3.20 | $3.20 | $3.20 | 3,585 |
| 2023-09-07 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 538 |
| 2023-09-06 | $3.14 | $3.54 | $3.13 | $3.49 | $3.49 | 12,364 |
| 2023-09-05 | $3.11 | $3.66 | $3.11 | $3.16 | $3.16 | 16,481 |
| 2023-09-01 | $3.79 | $3.80 | $3.31 | $3.31 | $3.31 | 19,320 |
| 2023-08-31 | $3.51 | $3.69 | $3.45 | $3.49 | $3.49 | 11,572 |
| 2023-08-30 | $3.65 | $4.01 | $3.40 | $3.40 | $3.40 | 19,619 |
| 2023-08-29 | $3.71 | $4.07 | $3.59 | $3.59 | $3.59 | 13,459 |
| 2023-08-28 | $4.05 | $4.19 | $3.72 | $3.72 | $3.72 | 29,552 |
| 2023-08-25 | $4.01 | $4.38 | $3.97 | $4.04 | $4.04 | 40,842 |
| 2023-08-24 | $4.35 | $4.40 | $3.91 | $4.06 | $4.06 | 24,571 |
| 2023-08-23 | $4.18 | $4.40 | $4.12 | $4.25 | $4.25 | 15,772 |
| 2023-08-22 | $4.43 | $4.43 | $4.20 | $4.20 | $4.20 | 13,352 |
| 2023-08-21 | $4.25 | $4.39 | $4.21 | $4.22 | $4.22 | 11,429 |
| 2023-08-18 | $4.33 | $4.40 | $4.11 | $4.40 | $4.40 | 10,809 |
| 2023-08-17 | $3.87 | $4.63 | $3.87 | $4.27 | $4.27 | 51,363 |
| 2023-08-16 | $3.77 | $4.00 | $3.77 | $3.91 | $3.91 | 15,090 |
| 2023-08-15 | $4.01 | $4.07 | $3.74 | $3.86 | $3.86 | 32,260 |
| 2023-08-14 | $4.24 | $4.47 | $4.01 | $4.10 | $4.10 | 80,555 |
| 2023-08-11 | $4.13 | $4.42 | $3.98 | $4.08 | $4.08 | 35,289 |
| 2023-08-10 | $4.28 | $4.59 | $4.18 | $4.43 | $4.43 | 25,266 |
| 2023-08-09 | $4.25 | $4.47 | $4.12 | $4.43 | $4.43 | 56,348 |
| 2023-08-08 | $4.01 | $4.47 | $3.91 | $4.14 | $4.14 | 182,737 |
| 2023-08-07 | $3.85 | $4.63 | $3.52 | $4.03 | $4.03 | 344,482 |
| 2023-08-04 | $4.01 | $4.06 | $3.62 | $3.85 | $3.85 | 39,824 |
| 2023-08-03 | $3.81 | $4.23 | $3.81 | $3.96 | $3.96 | 17,005 |
| 2023-08-02 | $4.09 | $4.10 | $3.74 | $3.90 | $3.90 | 12,910 |
| 2023-08-01 | $3.56 | $4.32 | $3.56 | $3.97 | $3.97 | 78,101 |
| 2023-07-31 | $3.64 | $3.81 | $3.55 | $3.64 | $3.64 | 19,288 |
| 2023-07-28 | $3.68 | $3.80 | $3.56 | $3.66 | $3.66 | 70,251 |
| 2023-07-27 | $4.08 | $4.13 | $3.61 | $3.72 | $3.72 | 32,531 |
| 2023-07-26 | $4.00 | $4.07 | $3.59 | $3.86 | $3.86 | 26,993 |
| 2023-07-25 | $4.16 | $4.28 | $3.90 | $4.07 | $4.07 | 57,107 |
| 2023-07-24 | $4.59 | $4.72 | $4.15 | $4.31 | $4.31 | 82,335 |
| 2023-07-21 | $4.76 | $4.94 | $4.71 | $4.71 | $4.71 | 52,832 |
| 2023-07-20 | $5.06 | $5.07 | $4.56 | $4.77 | $4.77 | 63,490 |
| 2023-07-19 | $4.95 | $5.34 | $4.76 | $5.10 | $5.10 | 77,251 |
| 2023-07-18 | $4.75 | $5.19 | $4.74 | $5.09 | $5.09 | 72,975 |
| 2023-07-17 | $5.10 | $5.40 | $4.74 | $4.96 | $4.96 | 241,481 |
| 2023-07-14 | $4.75 | $6.95 | $4.72 | $5.63 | $5.63 | 3,097,174 |
| 2023-07-13 | $4.42 | $5.97 | $4.37 | $4.75 | $4.75 | 902,957 |
| 2023-07-12 | $3.89 | $8.70 | $3.86 | $5.75 | $5.75 | 14,818,000 |
| 2023-07-11 | $2.73 | $4.24 | $2.73 | $3.71 | $3.71 | 1,989,570 |
| 2023-07-10 | $2.62 | $2.79 | $2.62 | $2.75 | $2.75 | 17,258 |
| 2023-07-07 | $2.67 | $2.83 | $2.67 | $2.75 | $2.75 | 11,231 |
| 2023-07-06 | $2.90 | $2.90 | $2.60 | $2.71 | $2.71 | 32,604 |
| 2023-07-05 | $2.48 | $2.90 | $2.48 | $2.89 | $2.89 | 96,325 |
| 2023-07-03 | $2.48 | $2.82 | $2.47 | $2.53 | $2.53 | 23,366 |
| 2023-06-30 | $2.50 | $2.90 | $2.30 | $2.58 | $2.58 | 121,787 |
| 2023-06-29 | $2.30 | $2.51 | $2.30 | $2.42 | $2.42 | 38,474 |
| 2023-06-28 | $2.30 | $2.58 | $2.30 | $2.35 | $2.35 | 28,523 |
| 2023-06-27 | $2.52 | $2.60 | $2.33 | $2.33 | $2.33 | 18,077 |
| 2023-06-26 | $2.57 | $2.60 | $2.40 | $2.44 | $2.44 | 38,962 |
| 2023-06-23 | $2.55 | $2.60 | $2.35 | $2.45 | $2.45 | 68,815 |
| 2023-06-22 | $2.48 | $3.19 | $2.31 | $2.70 | $2.70 | 423,661 |
| 2023-06-21 | $2.81 | $2.81 | $2.46 | $2.55 | $2.55 | 25,111 |
| 2023-06-20 | $2.70 | $2.81 | $2.52 | $2.73 | $2.73 | 32,258 |
| 2023-06-16 | $2.64 | $2.70 | $2.58 | $2.70 | $2.70 | 25,169 |
| 2023-06-15 | $2.69 | $2.73 | $2.56 | $2.64 | $2.64 | 17,877 |
| 2023-06-14 | $2.58 | $2.68 | $2.57 | $2.66 | $2.66 | 12,385 |
| 2023-06-13 | $2.29 | $2.58 | $2.29 | $2.57 | $2.57 | 54,517 |
| 2023-06-12 | $2.39 | $2.39 | $2.20 | $2.33 | $2.33 | 63,604 |
| 2023-06-09 | $2.21 | $2.36 | $2.21 | $2.22 | $2.22 | 36,181 |
| 2023-06-08 | $2.34 | $2.36 | $2.22 | $2.24 | $2.24 | 62,798 |
| 2023-06-07 | $2.56 | $2.57 | $2.33 | $2.39 | $2.39 | 33,889 |
| 2023-06-06 | $2.52 | $2.58 | $2.42 | $2.53 | $2.53 | 29,029 |
| 2023-06-05 | $2.53 | $2.59 | $2.45 | $2.51 | $2.51 | 24,641 |
| 2023-06-02 | $2.57 | $2.60 | $2.47 | $2.55 | $2.55 | 24,756 |
| 2023-06-01 | $2.58 | $2.62 | $2.42 | $2.50 | $2.50 | 55,679 |
| 2023-05-31 | $2.60 | $2.63 | $2.37 | $2.51 | $2.51 | 81,791 |
| 2023-05-30 | $2.50 | $2.69 | $2.42 | $2.50 | $2.50 | 82,062 |
| 2023-05-26 | $2.55 | $2.77 | $2.30 | $2.50 | $2.50 | 37,545 |
| 2023-05-25 | $2.90 | $3.00 | $2.11 | $2.50 | $2.50 | 244,566 |
| 2023-05-24 | $3.02 | $3.05 | $2.85 | $2.95 | $2.95 | 145,068 |
| 2023-05-23 | $3.08 | $3.26 | $2.85 | $3.08 | $3.08 | 217,943 |
| 2023-05-22 | $3.72 | $3.89 | $3.00 | $3.22 | $3.22 | 4,802,076 |
| 2023-05-19 | $3.01 | $3.17 | $2.95 | $2.99 | $2.99 | 171,373 |
| 2023-05-18 | $2.82 | $3.07 | $2.78 | $2.90 | $2.90 | 81,756 |
| 2023-05-17 | $3.13 | $3.23 | $2.75 | $2.85 | $2.85 | 28,635 |
| 2023-05-16 | $3.32 | $3.47 | $3.11 | $3.28 | $3.28 | 19,646 |
| 2023-05-15 | $3.65 | $3.65 | $3.29 | $3.33 | $3.33 | 20,763 |
| 2023-05-12 | $3.66 | $4.54 | $3.02 | $3.08 | $3.08 | 75,041 |
| 2023-05-11 | $0.25 | $0.25 | $0.23 | $0.25 | $3.72 | 21,901 |
| 2023-05-10 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 88,535 |
| 2023-05-09 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 171,852 |
| 2023-05-08 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 220,933 |
| 2023-05-05 | $0.28 | $0.30 | $0.26 | $0.28 | $0.28 | 96,497 |
| 2023-05-04 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 41,900 |
| 2023-05-03 | $0.33 | $0.33 | $0.27 | $0.30 | $0.30 | 120,934 |
| 2023-05-02 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 67,591 |
| 2023-05-01 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 71,804 |
| 2023-04-28 | $0.35 | $0.38 | $0.32 | $0.34 | $0.34 | 55,538 |
| 2023-04-27 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 40,162 |
| 2023-04-26 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 75,630 |
| 2023-04-25 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 26,169 |
| 2023-04-24 | $0.41 | $0.42 | $0.38 | $0.38 | $0.38 | 45,704 |
| 2023-04-21 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 155,279 |
| 2023-04-20 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 80,385 |
| 2023-04-19 | $0.49 | $0.49 | $0.41 | $0.42 | $0.42 | 202,461 |
| 2023-04-18 | $0.44 | $0.47 | $0.41 | $0.44 | $0.44 | 24,227 |
| 2023-04-17 | $0.45 | $0.49 | $0.41 | $0.45 | $0.45 | 36,843 |
| 2023-04-14 | $0.50 | $0.50 | $0.41 | $0.41 | $0.41 | 69,188 |
| 2023-04-13 | $0.39 | $0.46 | $0.39 | $0.46 | $0.46 | 116,396 |
| 2023-04-12 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 36,269 |
| 2023-04-11 | $0.43 | $0.44 | $0.39 | $0.39 | $0.39 | 77,627 |
| 2023-04-10 | $0.46 | $0.46 | $0.41 | $0.41 | $0.41 | 36,225 |
| 2023-04-06 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 53,192 |
| 2023-04-05 | $0.44 | $0.46 | $0.43 | $0.46 | $0.46 | 23,883 |
| 2023-04-04 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 55,794 |
| 2023-04-03 | $0.44 | $0.50 | $0.44 | $0.47 | $0.47 | 34,348 |
| 2023-03-31 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 10,668 |
| 2023-03-30 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 27,678 |
| 2023-03-29 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 28,796 |
| 2023-03-28 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 12,601 |
| 2023-03-27 | $0.44 | $0.46 | $0.43 | $0.46 | $0.46 | 15,997 |
| 2023-03-24 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 19,945 |
| 2023-03-23 | $0.52 | $0.52 | $0.40 | $0.43 | $0.43 | 109,163 |
| 2023-03-22 | $0.46 | $0.49 | $0.42 | $0.42 | $0.42 | 74,257 |
| 2023-03-21 | $0.46 | $0.50 | $0.41 | $0.49 | $0.49 | 21,477 |
| 2023-03-20 | $0.42 | $0.46 | $0.40 | $0.45 | $0.45 | 24,270 |
| 2023-03-17 | $0.46 | $0.46 | $0.40 | $0.42 | $0.42 | 29,336 |
| 2023-03-16 | $0.45 | $0.46 | $0.41 | $0.46 | $0.46 | 36,975 |
| 2023-03-15 | $0.45 | $0.49 | $0.41 | $0.44 | $0.44 | 56,114 |
| 2023-03-14 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 24,124 |
| 2023-03-13 | $0.41 | $0.47 | $0.41 | $0.47 | $0.47 | 97,873 |
| 2023-03-10 | $0.44 | $0.46 | $0.39 | $0.45 | $0.45 | 56,337 |
| 2023-03-09 | $0.48 | $0.49 | $0.41 | $0.44 | $0.44 | 138,651 |
| 2023-03-08 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 48,676 |
| 2023-03-07 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 38,932 |
| 2023-03-06 | $0.50 | $0.55 | $0.48 | $0.51 | $0.51 | 49,214 |
| 2023-03-03 | $0.48 | $0.51 | $0.47 | $0.49 | $0.49 | 19,202 |
| 2023-03-02 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 36,095 |
| 2023-03-01 | $0.51 | $0.51 | $0.46 | $0.48 | $0.48 | 255,925 |
| 2023-02-28 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 13,437 |
| 2023-02-27 | $0.51 | $0.53 | $0.51 | $0.51 | $0.51 | 35,444 |
| 2023-02-24 | $0.54 | $0.55 | $0.48 | $0.51 | $0.51 | 99,477 |
| 2023-02-23 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 27,924 |
| 2023-02-22 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 44,991 |
| 2023-02-21 | $0.55 | $0.58 | $0.51 | $0.55 | $0.55 | 78,558 |
| 2023-02-17 | $0.54 | $0.58 | $0.52 | $0.57 | $0.57 | 45,641 |
| 2023-02-16 | $0.55 | $0.56 | $0.52 | $0.54 | $0.54 | 85,262 |
| 2023-02-15 | $0.55 | $0.57 | $0.51 | $0.53 | $0.53 | 121,395 |
| 2023-02-14 | $0.61 | $0.61 | $0.57 | $0.59 | $0.59 | 46,668 |
| 2023-02-13 | $0.56 | $0.61 | $0.50 | $0.57 | $0.57 | 254,110 |
| 2023-02-10 | $0.60 | $0.61 | $0.57 | $0.57 | $0.57 | 140,466 |
| 2023-02-09 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 59,120 |
| 2023-02-08 | $0.62 | $0.62 | $0.58 | $0.61 | $0.61 | 195,345 |
| 2023-02-07 | $0.62 | $0.65 | $0.59 | $0.59 | $0.59 | 109,880 |
| 2023-02-06 | $0.61 | $0.66 | $0.58 | $0.62 | $0.62 | 200,088 |
| 2023-02-03 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 71,029 |
| 2023-02-02 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 91,644 |
| 2023-02-01 | $0.57 | $0.60 | $0.55 | $0.58 | $0.58 | 121,382 |
| 2023-01-31 | $0.59 | $0.60 | $0.55 | $0.59 | $0.59 | 113,817 |
| 2023-01-30 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 71,364 |
| 2023-01-27 | $0.61 | $0.62 | $0.55 | $0.60 | $0.60 | 193,226 |
| 2023-01-26 | $0.61 | $0.64 | $0.58 | $0.61 | $0.61 | 138,394 |
| 2023-01-25 | $0.61 | $0.65 | $0.60 | $0.60 | $0.60 | 102,198 |
| 2023-01-24 | $0.62 | $0.67 | $0.57 | $0.63 | $0.63 | 212,565 |
| 2023-01-23 | $0.58 | $0.68 | $0.58 | $0.62 | $0.62 | 647,380 |
| 2023-01-20 | $0.58 | $0.59 | $0.51 | $0.55 | $0.55 | 149,938 |
| 2023-01-19 | $0.55 | $0.57 | $0.50 | $0.50 | $0.50 | 85,110 |
| 2023-01-18 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 73,174 |
| 2023-01-17 | $0.54 | $0.55 | $0.49 | $0.50 | $0.50 | 219,618 |
| 2023-01-13 | $0.53 | $0.54 | $0.49 | $0.52 | $0.52 | 159,951 |
| 2023-01-12 | $0.56 | $0.59 | $0.49 | $0.51 | $0.51 | 73,407 |
| 2023-01-11 | $0.59 | $0.60 | $0.48 | $0.49 | $0.49 | 134,659 |
| 2023-01-10 | $0.56 | $0.56 | $0.49 | $0.49 | $0.49 | 79,204 |
| 2023-01-09 | $0.51 | $0.53 | $0.49 | $0.51 | $0.51 | 125,644 |
| 2023-01-06 | $0.53 | $0.53 | $0.47 | $0.49 | $0.49 | 25,322 |
| 2023-01-05 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 43,444 |
| 2023-01-04 | $0.54 | $0.54 | $0.48 | $0.50 | $0.50 | 30,811 |
| 2023-01-03 | $0.49 | $0.54 | $0.46 | $0.52 | $0.52 | 78,977 |
| 2022-12-30 | $0.49 | $0.54 | $0.47 | $0.48 | $0.48 | 77,168 |
| 2022-12-29 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 60,948 |
| 2022-12-28 | $0.48 | $0.49 | $0.46 | $0.48 | $0.48 | 18,753 |
| 2022-12-27 | $0.46 | $0.49 | $0.46 | $0.46 | $0.46 | 35,838 |
| 2022-12-23 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 32,971 |
| 2022-12-22 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 24,045 |
| 2022-12-21 | $0.50 | $0.52 | $0.47 | $0.47 | $0.47 | 76,611 |
| 2022-12-20 | $0.48 | $0.53 | $0.48 | $0.52 | $0.52 | 43,173 |
| 2022-12-19 | $0.49 | $0.53 | $0.49 | $0.51 | $0.51 | 68,026 |
| 2022-12-16 | $0.52 | $0.62 | $0.52 | $0.57 | $0.57 | 80,180 |
| 2022-12-15 | $0.59 | $0.59 | $0.48 | $0.50 | $0.50 | 72,239 |
| 2022-12-14 | $0.60 | $0.60 | $0.56 | $0.59 | $0.59 | 12,195 |
| 2022-12-13 | $0.56 | $0.62 | $0.56 | $0.57 | $0.57 | 33,107 |
| 2022-12-12 | $0.58 | $0.59 | $0.54 | $0.56 | $0.56 | 20,101 |
| 2022-12-09 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 49,838 |
| 2022-12-08 | $0.56 | $0.62 | $0.56 | $0.59 | $0.59 | 15,487 |
| 2022-12-07 | $0.66 | $0.66 | $0.55 | $0.56 | $0.56 | 63,519 |
| 2022-12-06 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 21,704 |
| 2022-12-05 | $0.61 | $0.63 | $0.58 | $0.60 | $0.60 | 63,760 |
| 2022-12-02 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 24,148 |
| 2022-12-01 | $0.64 | $0.66 | $0.61 | $0.61 | $0.61 | 11,872 |
| 2022-11-30 | $0.61 | $0.66 | $0.61 | $0.64 | $0.64 | 14,750 |
| 2022-11-29 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 11,820 |
| 2022-11-28 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 17,886 |
| 2022-11-25 | $0.63 | $0.66 | $0.61 | $0.66 | $0.66 | 19,557 |
| 2022-11-23 | $0.66 | $0.66 | $0.62 | $0.64 | $0.64 | 9,335 |
| 2022-11-22 | $0.61 | $0.66 | $0.61 | $0.64 | $0.64 | 9,138 |
| 2022-11-21 | $0.61 | $0.65 | $0.61 | $0.63 | $0.63 | 17,371 |
| 2022-11-18 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 6,740 |
| 2022-11-17 | $0.64 | $0.66 | $0.61 | $0.66 | $0.66 | 51,387 |
| 2022-11-16 | $0.70 | $0.70 | $0.64 | $0.66 | $0.66 | 36,095 |
| 2022-11-15 | $0.65 | $0.71 | $0.65 | $0.68 | $0.68 | 24,408 |
| 2022-11-14 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 10,745 |
| 2022-11-11 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 17,035 |
| 2022-11-10 | $0.72 | $0.74 | $0.66 | $0.67 | $0.67 | 31,513 |
| 2022-11-09 | $0.66 | $0.74 | $0.66 | $0.70 | $0.70 | 6,189 |
| 2022-11-08 | $0.70 | $0.74 | $0.66 | $0.71 | $0.71 | 15,655 |
| 2022-11-07 | $0.70 | $0.76 | $0.67 | $0.73 | $0.73 | 6,686 |
| 2022-11-04 | $0.66 | $0.76 | $0.66 | $0.72 | $0.72 | 16,337 |
| 2022-11-03 | $0.66 | $0.76 | $0.66 | $0.76 | $0.76 | 9,304 |
| 2022-11-02 | $0.67 | $0.76 | $0.67 | $0.67 | $0.67 | 8,654 |
| 2022-11-01 | $0.76 | $0.76 | $0.70 | $0.72 | $0.72 | 5,845 |
| 2022-10-31 | $0.72 | $0.73 | $0.69 | $0.73 | $0.73 | 22,513 |
| 2022-10-28 | $0.71 | $0.76 | $0.71 | $0.76 | $0.76 | 18,919 |
| 2022-10-27 | $0.80 | $0.80 | $0.72 | $0.75 | $0.75 | 38,863 |
| 2022-10-26 | $0.70 | $0.74 | $0.67 | $0.74 | $0.74 | 20,559 |
| 2022-10-25 | $0.71 | $0.73 | $0.69 | $0.72 | $0.72 | 8,286 |
| 2022-10-24 | $0.66 | $0.69 | $0.64 | $0.69 | $0.69 | 33,786 |
| 2022-10-21 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 25,959 |
| 2022-10-20 | $0.69 | $0.72 | $0.67 | $0.68 | $0.68 | 14,706 |
| 2022-10-19 | $0.68 | $0.70 | $0.66 | $0.66 | $0.66 | 15,143 |
| 2022-10-18 | $0.73 | $0.73 | $0.66 | $0.68 | $0.68 | 10,988 |
| 2022-10-17 | $0.70 | $0.70 | $0.65 | $0.70 | $0.70 | 34,546 |
| 2022-10-14 | $0.75 | $0.80 | $0.65 | $0.66 | $0.66 | 43,652 |
| 2022-10-13 | $0.64 | $0.68 | $0.64 | $0.65 | $0.65 | 19,428 |
| 2022-10-12 | $0.63 | $0.69 | $0.62 | $0.64 | $0.64 | 14,619 |
| 2022-10-11 | $0.63 | $0.71 | $0.61 | $0.62 | $0.62 | 7,242 |
| 2022-10-10 | $0.74 | $0.76 | $0.60 | $0.63 | $0.63 | 61,050 |
| 2022-10-07 | $0.74 | $0.74 | $0.70 | $0.71 | $0.71 | 17,669 |
| 2022-10-06 | $0.80 | $0.80 | $0.71 | $0.73 | $0.73 | 48,537 |
| 2022-10-05 | $0.73 | $0.77 | $0.70 | $0.75 | $0.75 | 42,075 |
| 2022-10-04 | $0.73 | $0.76 | $0.69 | $0.72 | $0.72 | 20,554 |
| 2022-10-03 | $0.70 | $0.76 | $0.67 | $0.69 | $0.69 | 12,426 |
| 2022-09-30 | $0.68 | $0.73 | $0.65 | $0.70 | $0.70 | 17,270 |
| 2022-09-29 | $0.68 | $0.71 | $0.68 | $0.68 | $0.68 | 14,060 |
| 2022-09-28 | $0.72 | $0.72 | $0.68 | $0.71 | $0.71 | 42,306 |
| 2022-09-27 | $0.76 | $0.77 | $0.65 | $0.70 | $0.70 | 54,150 |
| 2022-09-26 | $0.69 | $0.77 | $0.69 | $0.75 | $0.75 | 18,158 |
| 2022-09-23 | $0.73 | $0.77 | $0.67 | $0.77 | $0.77 | 54,560 |
| 2022-09-22 | $0.81 | $0.82 | $0.67 | $0.69 | $0.69 | 46,684 |
| 2022-09-21 | $0.82 | $0.82 | $0.75 | $0.82 | $0.82 | 20,334 |
| 2022-09-20 | $0.80 | $0.84 | $0.76 | $0.77 | $0.77 | 52,822 |
| 2022-09-19 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 5,770 |
| 2022-09-16 | $0.87 | $0.89 | $0.80 | $0.84 | $0.84 | 15,568 |
| 2022-09-15 | $0.85 | $0.89 | $0.85 | $0.85 | $0.85 | 47,401 |
| 2022-09-14 | $0.86 | $0.90 | $0.85 | $0.85 | $0.85 | 29,250 |
| 2022-09-13 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 24,987 |
| 2022-09-12 | $0.86 | $0.94 | $0.85 | $0.89 | $0.89 | 36,246 |
| 2022-09-09 | $0.90 | $0.92 | $0.85 | $0.85 | $0.85 | 21,780 |
| 2022-09-08 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 18,972 |
| 2022-09-07 | $0.86 | $0.88 | $0.81 | $0.87 | $0.87 | 14,539 |
| 2022-09-06 | $0.90 | $0.90 | $0.83 | $0.85 | $0.85 | 34,762 |
| 2022-09-02 | $0.86 | $0.90 | $0.85 | $0.86 | $0.86 | 25,756 |
| 2022-09-01 | $0.80 | $0.86 | $0.80 | $0.86 | $0.86 | 26,757 |
| 2022-08-31 | $0.85 | $0.85 | $0.80 | $0.85 | $0.85 | 36,293 |
| 2022-08-30 | $0.83 | $0.85 | $0.80 | $0.83 | $0.83 | 24,091 |
| 2022-08-29 | $0.86 | $0.89 | $0.83 | $0.83 | $0.83 | 40,219 |
| 2022-08-26 | $0.93 | $0.94 | $0.85 | $0.86 | $0.86 | 31,461 |
| 2022-08-25 | $0.90 | $0.95 | $0.88 | $0.93 | $0.93 | 24,525 |
| 2022-08-24 | $0.90 | $0.90 | $0.86 | $0.90 | $0.90 | 21,701 |
| 2022-08-23 | $0.90 | $0.96 | $0.90 | $0.93 | $0.93 | 33,253 |
| 2022-08-22 | $0.91 | $0.95 | $0.90 | $0.93 | $0.93 | 74,205 |
| 2022-08-19 | $0.97 | $0.98 | $0.91 | $0.95 | $0.95 | 47,148 |
| 2022-08-18 | $0.94 | $0.97 | $0.92 | $0.95 | $0.95 | 35,787 |
| 2022-08-17 | $0.95 | $0.97 | $0.93 | $0.97 | $0.97 | 37,026 |
| 2022-08-16 | $0.98 | $0.98 | $0.92 | $0.94 | $0.94 | 48,964 |
| 2022-08-15 | $0.96 | $0.99 | $0.95 | $0.98 | $0.98 | 77,189 |
| 2022-08-12 | $0.96 | $0.96 | $0.90 | $0.95 | $0.95 | 26,879 |
| 2022-08-11 | $0.99 | $0.99 | $0.91 | $0.96 | $0.96 | 92,897 |
| 2022-08-10 | $0.93 | $0.97 | $0.92 | $0.97 | $0.97 | 96,897 |
| 2022-08-09 | $0.88 | $0.93 | $0.88 | $0.91 | $0.91 | 108,539 |
| 2022-08-08 | $0.91 | $0.93 | $0.83 | $0.85 | $0.85 | 148,197 |
| 2022-08-05 | $0.90 | $0.93 | $0.83 | $0.87 | $0.87 | 72,689 |
| 2022-08-04 | $0.92 | $0.93 | $0.87 | $0.89 | $0.89 | 49,981 |
| 2022-08-03 | $0.91 | $0.92 | $0.88 | $0.92 | $0.92 | 34,805 |
| 2022-08-02 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 51,087 |
| 2022-08-01 | $0.91 | $0.92 | $0.86 | $0.88 | $0.88 | 29,962 |
| 2022-07-29 | $0.91 | $0.92 | $0.86 | $0.89 | $0.89 | 73,430 |
| 2022-07-28 | $0.83 | $0.92 | $0.83 | $0.90 | $0.90 | 53,893 |
| 2022-07-27 | $0.90 | $0.94 | $0.77 | $0.85 | $0.85 | 130,017 |
| 2022-07-26 | $0.90 | $0.95 | $0.86 | $0.89 | $0.89 | 95,566 |
| 2022-07-25 | $0.86 | $0.94 | $0.82 | $0.94 | $0.94 | 281,597 |
| 2022-07-22 | $0.81 | $0.84 | $0.75 | $0.81 | $0.81 | 120,374 |
| 2022-07-21 | $0.87 | $0.87 | $0.73 | $0.74 | $0.74 | 419,552 |
| 2022-07-20 | $0.80 | $0.80 | $0.73 | $0.77 | $0.77 | 75,204 |
| 2022-07-19 | $0.81 | $0.82 | $0.71 | $0.78 | $0.78 | 322,708 |
| 2022-07-18 | $0.80 | $0.82 | $0.75 | $0.80 | $0.80 | 120,849 |
| 2022-07-15 | $0.89 | $0.90 | $0.72 | $0.77 | $0.77 | 174,535 |
| 2022-07-14 | $0.86 | $0.90 | $0.83 | $0.89 | $0.89 | 54,656 |
| 2022-07-13 | $0.92 | $0.92 | $0.83 | $0.89 | $0.89 | 62,719 |
| 2022-07-12 | $0.93 | $0.93 | $0.90 | $0.92 | $0.92 | 65,585 |
| 2022-07-11 | $1.05 | $1.05 | $0.81 | $0.90 | $0.90 | 533,759 |
| 2022-07-08 | $1.06 | $1.12 | $1.00 | $1.10 | $1.10 | 152,095 |
| 2022-07-07 | $0.96 | $1.07 | $0.96 | $1.02 | $1.02 | 72,834 |
| 2022-07-06 | $1.05 | $1.05 | $0.90 | $0.97 | $0.97 | 80,698 |
| 2022-07-05 | $0.91 | $1.05 | $0.90 | $1.00 | $1.00 | 249,388 |
| 2022-07-01 | $0.88 | $0.92 | $0.83 | $0.90 | $0.90 | 53,863 |
| 2022-06-30 | $0.84 | $0.88 | $0.81 | $0.87 | $0.87 | 5,606 |
| 2022-06-29 | $0.87 | $0.94 | $0.82 | $0.88 | $0.88 | 16,624 |
| 2022-06-28 | $0.90 | $0.90 | $0.85 | $0.89 | $0.89 | 19,890 |
| 2022-06-27 | $0.90 | $0.93 | $0.79 | $0.89 | $0.89 | 46,018 |
| 2022-06-24 | $0.84 | $0.95 | $0.84 | $0.89 | $0.89 | 38,401 |
| 2022-06-23 | $0.85 | $0.95 | $0.81 | $0.87 | $0.87 | 88,321 |
| 2022-06-22 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 30,438 |
| 2022-06-21 | $0.85 | $0.92 | $0.83 | $0.86 | $0.86 | 79,485 |
| 2022-06-17 | $0.83 | $0.86 | $0.78 | $0.85 | $0.85 | 53,154 |
| 2022-06-16 | $0.83 | $0.87 | $0.78 | $0.84 | $0.84 | 58,888 |
| 2022-06-15 | $0.82 | $0.86 | $0.80 | $0.82 | $0.82 | 15,988 |
| 2022-06-14 | $0.73 | $0.82 | $0.73 | $0.79 | $0.79 | 67,603 |
| 2022-06-13 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 40,771 |
| 2022-06-10 | $0.84 | $0.88 | $0.75 | $0.75 | $0.75 | 28,786 |
| 2022-06-09 | $0.81 | $0.89 | $0.79 | $0.85 | $0.85 | 50,999 |
| 2022-06-08 | $0.75 | $0.87 | $0.75 | $0.84 | $0.84 | 62,400 |
| 2022-06-07 | $0.90 | $0.90 | $0.79 | $0.80 | $0.80 | 71,411 |
| 2022-06-06 | $0.83 | $0.84 | $0.74 | $0.75 | $0.75 | 30,819 |
| 2022-06-03 | $0.78 | $0.84 | $0.78 | $0.79 | $0.79 | 34,568 |
| 2022-06-02 | $0.81 | $0.81 | $0.77 | $0.78 | $0.78 | 11,737 |
| 2022-06-01 | $0.81 | $0.89 | $0.76 | $0.78 | $0.78 | 49,451 |
| 2022-05-31 | $0.79 | $0.90 | $0.75 | $0.77 | $0.77 | 83,954 |
| 2022-05-27 | $0.70 | $0.76 | $0.70 | $0.76 | $0.76 | 18,793 |
| 2022-05-26 | $0.70 | $0.72 | $0.67 | $0.69 | $0.69 | 59,027 |
| 2022-05-25 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 25,926 |
| 2022-05-24 | $0.75 | $0.79 | $0.68 | $0.70 | $0.70 | 34,240 |
| 2022-05-23 | $0.78 | $0.78 | $0.73 | $0.75 | $0.75 | 16,028 |
| 2022-05-20 | $0.74 | $0.75 | $0.72 | $0.74 | $0.74 | 30,292 |
| 2022-05-19 | $0.74 | $0.77 | $0.72 | $0.76 | $0.76 | 21,710 |
| 2022-05-18 | $0.76 | $0.79 | $0.72 | $0.75 | $0.75 | 22,003 |
| 2022-05-17 | $0.79 | $0.79 | $0.74 | $0.79 | $0.79 | 50,203 |
| 2022-05-16 | $0.72 | $0.79 | $0.72 | $0.74 | $0.74 | 22,475 |
| 2022-05-13 | $0.69 | $0.82 | $0.69 | $0.75 | $0.75 | 64,021 |
| 2022-05-12 | $0.69 | $0.75 | $0.66 | $0.72 | $0.72 | 69,165 |
| 2022-05-11 | $0.73 | $0.74 | $0.65 | $0.69 | $0.69 | 73,339 |
| 2022-05-10 | $0.78 | $0.78 | $0.67 | $0.71 | $0.71 | 82,816 |
| 2022-05-09 | $0.78 | $0.87 | $0.76 | $0.78 | $0.78 | 74,640 |
| 2022-05-06 | $0.84 | $0.89 | $0.78 | $0.80 | $0.80 | 159,169 |
| 2022-05-05 | $0.87 | $0.93 | $0.87 | $0.90 | $0.90 | 70,460 |
| 2022-05-04 | $0.88 | $0.92 | $0.88 | $0.90 | $0.90 | 72,324 |
| 2022-05-03 | $0.90 | $0.91 | $0.85 | $0.91 | $0.91 | 22,847 |
| 2022-05-02 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 102,041 |
| 2022-04-29 | $0.80 | $0.91 | $0.80 | $0.90 | $0.90 | 286,291 |
| 2022-04-28 | $0.85 | $0.85 | $0.75 | $0.84 | $0.84 | 124,772 |
| 2022-04-27 | $0.84 | $0.85 | $0.75 | $0.75 | $0.75 | 319,038 |
| 2022-04-26 | $0.90 | $0.91 | $0.85 | $0.85 | $0.85 | 139,521 |
| 2022-04-25 | $0.94 | $0.94 | $0.90 | $0.91 | $0.91 | 107,370 |
| 2022-04-22 | $0.92 | $0.96 | $0.91 | $0.93 | $0.93 | 164,549 |
| 2022-04-21 | $0.95 | $0.96 | $0.91 | $0.92 | $0.92 | 120,928 |
| 2022-04-20 | $0.95 | $0.98 | $0.92 | $0.95 | $0.95 | 66,889 |
| 2022-04-19 | $0.94 | $1.00 | $0.92 | $0.95 | $0.95 | 89,429 |
| 2022-04-18 | $1.00 | $1.03 | $0.92 | $0.94 | $0.94 | 146,986 |
| 2022-04-14 | $1.03 | $1.04 | $0.98 | $1.02 | $1.02 | 211,674 |
| 2022-04-13 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 82,290 |
| 2022-04-12 | $1.05 | $1.13 | $1.01 | $1.04 | $1.04 | 132,879 |
| 2022-04-11 | $1.10 | $1.12 | $1.05 | $1.06 | $1.06 | 200,209 |
| 2022-04-08 | $1.05 | $1.16 | $1.02 | $1.08 | $1.08 | 2,904,130 |
| 2022-04-07 | $1.06 | $1.08 | $1.04 | $1.07 | $1.07 | 49,998 |
| 2022-04-06 | $1.18 | $1.18 | $1.05 | $1.06 | $1.06 | 127,710 |
| 2022-04-05 | $1.15 | $1.15 | $1.08 | $1.11 | $1.11 | 61,464 |
| 2022-04-04 | $1.08 | $1.16 | $1.08 | $1.12 | $1.12 | 99,690 |
| 2022-04-01 | $1.12 | $1.16 | $1.08 | $1.09 | $1.09 | 113,028 |
| 2022-03-31 | $1.28 | $1.28 | $1.11 | $1.12 | $1.12 | 183,292 |
| 2022-03-30 | $1.15 | $1.21 | $1.12 | $1.15 | $1.15 | 143,305 |
| 2022-03-29 | $1.15 | $1.23 | $1.13 | $1.20 | $1.20 | 406,944 |
| 2022-03-28 | $1.23 | $1.23 | $1.14 | $1.17 | $1.17 | 2,531,556 |
| 2022-03-25 | $1.19 | $1.20 | $1.05 | $1.12 | $1.12 | 341,843 |
| 2022-03-24 | $1.16 | $1.29 | $1.11 | $1.15 | $1.15 | 285,951 |
| 2022-03-23 | $1.08 | $1.13 | $1.08 | $1.10 | $1.10 | 86,296 |
| 2022-03-22 | $1.12 | $1.12 | $1.07 | $1.10 | $1.10 | 59,602 |
| 2022-03-21 | $1.10 | $1.14 | $1.06 | $1.11 | $1.11 | 190,521 |
| 2022-03-18 | $1.02 | $1.10 | $1.02 | $1.09 | $1.09 | 65,091 |
| 2022-03-17 | $1.02 | $1.05 | $0.97 | $1.04 | $1.04 | 58,566 |
| 2022-03-16 | $0.94 | $1.03 | $0.94 | $1.00 | $1.00 | 61,790 |
| 2022-03-15 | $0.94 | $0.95 | $0.91 | $0.93 | $0.93 | 48,504 |
| 2022-03-14 | $0.98 | $1.05 | $0.91 | $0.92 | $0.92 | 98,094 |
| 2022-03-11 | $1.00 | $1.07 | $0.98 | $0.99 | $0.99 | 196,789 |
| 2022-03-10 | $1.09 | $1.09 | $1.02 | $1.05 | $1.05 | 43,145 |
| 2022-03-09 | $1.07 | $1.11 | $1.05 | $1.09 | $1.09 | 61,814 |
| 2022-03-08 | $0.97 | $1.03 | $0.96 | $1.02 | $1.02 | 89,491 |
| 2022-03-07 | $1.08 | $1.08 | $0.94 | $0.96 | $0.96 | 132,147 |
| 2022-03-04 | $1.05 | $1.07 | $0.96 | $0.99 | $0.99 | 129,683 |
| 2022-03-03 | $1.24 | $1.24 | $1.00 | $1.03 | $1.03 | 159,518 |
| 2022-03-02 | $1.06 | $1.10 | $1.03 | $1.10 | $1.10 | 50,360 |
| 2022-03-01 | $1.09 | $1.10 | $1.03 | $1.04 | $1.04 | 34,598 |
| 2022-02-28 | $1.08 | $1.16 | $1.01 | $1.06 | $1.06 | 109,121 |
| 2022-02-25 | $1.04 | $1.11 | $1.04 | $1.09 | $1.09 | 24,234 |
| 2022-02-24 | $1.02 | $1.11 | $0.96 | $1.11 | $1.11 | 116,001 |
| 2022-02-23 | $1.08 | $1.11 | $1.02 | $1.04 | $1.04 | 130,551 |
| 2022-02-22 | $1.11 | $1.13 | $1.08 | $1.09 | $1.09 | 100,313 |
| 2022-02-18 | $1.17 | $1.18 | $1.09 | $1.13 | $1.13 | 171,881 |
| 2022-02-17 | $1.23 | $1.23 | $1.17 | $1.19 | $1.19 | 51,236 |
| 2022-02-16 | $1.21 | $1.24 | $1.20 | $1.23 | $1.23 | 62,177 |
| 2022-02-15 | $1.21 | $1.24 | $1.18 | $1.22 | $1.22 | 43,193 |
| 2022-02-14 | $1.18 | $1.22 | $1.16 | $1.20 | $1.20 | 70,680 |
| 2022-02-11 | $1.22 | $1.23 | $1.17 | $1.20 | $1.20 | 173,763 |
| 2022-02-10 | $1.24 | $1.27 | $1.19 | $1.23 | $1.23 | 158,548 |
| 2022-02-09 | $1.24 | $1.24 | $1.20 | $1.24 | $1.24 | 95,255 |
| 2022-02-08 | $1.25 | $1.25 | $1.17 | $1.22 | $1.22 | 66,467 |
| 2022-02-07 | $1.17 | $1.23 | $1.15 | $1.20 | $1.20 | 102,147 |
| 2022-02-04 | $1.20 | $1.24 | $1.17 | $1.17 | $1.17 | 181,964 |
| 2022-02-03 | $1.19 | $1.23 | $1.17 | $1.20 | $1.20 | 361,970 |
| 2022-02-02 | $1.22 | $1.22 | $1.18 | $1.20 | $1.20 | 325,804 |
| 2022-02-01 | $1.16 | $1.24 | $1.16 | $1.20 | $1.20 | 330,401 |
| 2022-01-31 | $1.20 | $1.24 | $1.16 | $1.24 | $1.24 | 541,503 |
| 2022-01-28 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 74,132 |
| 2022-01-27 | $1.22 | $1.22 | $1.15 | $1.17 | $1.17 | 206,112 |
| 2022-01-26 | $1.20 | $1.23 | $1.14 | $1.20 | $1.20 | 593,547 |
| 2022-01-25 | $1.23 | $1.23 | $1.15 | $1.22 | $1.22 | 339,405 |
| 2022-01-24 | $1.25 | $1.26 | $1.12 | $1.23 | $1.23 | 575,734 |
| 2022-01-21 | $1.35 | $1.40 | $1.28 | $1.29 | $1.29 | 427,827 |
| 2022-01-20 | $1.42 | $1.45 | $1.37 | $1.41 | $1.41 | 246,290 |
| 2022-01-19 | $1.43 | $1.48 | $1.35 | $1.40 | $1.40 | 285,272 |
| 2022-01-18 | $1.49 | $1.50 | $1.42 | $1.45 | $1.45 | 220,043 |
| 2022-01-14 | $1.37 | $1.49 | $1.37 | $1.47 | $1.47 | 324,896 |
| 2022-01-13 | $1.52 | $1.54 | $1.37 | $1.41 | $1.41 | 415,067 |
| 2022-01-12 | $1.55 | $1.58 | $1.46 | $1.47 | $1.47 | 388,900 |
| 2022-01-11 | $1.57 | $1.65 | $1.52 | $1.57 | $1.57 | 446,072 |
| 2022-01-10 | $1.72 | $1.72 | $1.56 | $1.59 | $1.59 | 907,080 |
| 2022-01-07 | $1.82 | $1.89 | $1.71 | $1.73 | $1.73 | 2,037,800 |
| 2022-01-06 | $2.60 | $2.63 | $1.98 | $1.98 | $1.98 | 45,839,662 |
| 2022-01-05 | $2.01 | $2.05 | $1.93 | $1.96 | $1.96 | 72,130 |
| 2022-01-04 | $2.10 | $2.17 | $2.00 | $2.03 | $2.03 | 456,136 |
| 2022-01-03 | $2.09 | $2.15 | $2.00 | $2.00 | $2.00 | 53,920 |
| 2021-12-31 | $1.98 | $2.09 | $1.96 | $1.98 | $1.98 | 50,028 |
| 2021-12-30 | $1.97 | $2.15 | $1.97 | $2.00 | $2.00 | 69,102 |
| 2021-12-29 | $1.98 | $2.01 | $1.94 | $1.97 | $1.97 | 102,068 |
| 2021-12-28 | $2.01 | $2.11 | $1.99 | $1.99 | $1.99 | 71,345 |
| 2021-12-27 | $2.09 | $2.24 | $2.02 | $2.04 | $2.04 | 85,967 |
| 2021-12-23 | $2.04 | $2.14 | $2.04 | $2.12 | $2.12 | 66,053 |
| 2021-12-22 | $2.06 | $2.10 | $2.04 | $2.06 | $2.06 | 10,728 |
| 2021-12-21 | $2.07 | $2.12 | $2.04 | $2.08 | $2.08 | 36,024 |
| 2021-12-20 | $2.07 | $2.12 | $2.02 | $2.07 | $2.07 | 122,550 |
| 2021-12-17 | $2.03 | $2.23 | $1.91 | $2.13 | $2.13 | 85,427 |
| 2021-12-16 | $2.17 | $2.18 | $2.05 | $2.07 | $2.07 | 52,888 |
| 2021-12-15 | $2.27 | $2.30 | $1.96 | $2.17 | $2.17 | 189,401 |
| 2021-12-14 | $2.30 | $2.39 | $2.26 | $2.30 | $2.30 | 38,092 |
| 2021-12-13 | $2.47 | $2.47 | $2.30 | $2.33 | $2.33 | 54,285 |
| 2021-12-10 | $2.50 | $2.53 | $2.35 | $2.37 | $2.37 | 38,617 |
| 2021-12-09 | $2.60 | $2.60 | $2.39 | $2.49 | $2.49 | 31,070 |
| 2021-12-08 | $2.46 | $2.64 | $2.39 | $2.54 | $2.54 | 87,668 |
| 2021-12-07 | $2.28 | $2.45 | $2.25 | $2.39 | $2.39 | 125,736 |
| 2021-12-06 | $2.27 | $2.35 | $2.22 | $2.30 | $2.30 | 48,094 |
| 2021-12-03 | $2.26 | $2.41 | $2.25 | $2.25 | $2.25 | 83,125 |
| 2021-12-02 | $2.25 | $2.35 | $2.25 | $2.28 | $2.28 | 41,137 |
| 2021-12-01 | $2.40 | $2.40 | $2.23 | $2.29 | $2.29 | 92,307 |
| 2021-11-30 | $2.36 | $2.40 | $2.22 | $2.32 | $2.32 | 102,400 |
| 2021-11-29 | $2.47 | $2.75 | $2.30 | $2.38 | $2.38 | 467,643 |
| 2021-11-26 | $2.32 | $2.41 | $2.24 | $2.31 | $2.31 | 87,278 |
| 2021-11-24 | $2.38 | $2.53 | $2.33 | $2.37 | $2.37 | 123,902 |
| 2021-11-23 | $2.30 | $2.46 | $2.30 | $2.38 | $2.38 | 60,950 |
| 2021-11-22 | $2.45 | $2.47 | $2.15 | $2.27 | $2.27 | 580,724 |
| 2021-11-19 | $2.47 | $2.50 | $2.41 | $2.46 | $2.46 | 66,148 |
| 2021-11-18 | $2.72 | $2.80 | $2.41 | $2.43 | $2.43 | 129,383 |
| 2021-11-17 | $2.80 | $2.87 | $2.70 | $2.70 | $2.70 | 65,812 |
| 2021-11-16 | $2.97 | $3.12 | $2.85 | $2.85 | $2.85 | 83,177 |
| 2021-11-15 | $3.07 | $3.15 | $2.95 | $2.98 | $2.98 | 134,155 |
| 2021-11-12 | $3.13 | $3.13 | $2.98 | $3.06 | $3.06 | 79,531 |
| 2021-11-11 | $3.10 | $3.19 | $3.01 | $3.15 | $3.15 | 71,084 |
| 2021-11-10 | $3.13 | $3.27 | $3.01 | $3.07 | $3.07 | 168,775 |
| 2021-11-09 | $3.35 | $3.35 | $3.09 | $3.17 | $3.17 | 160,292 |
| 2021-11-08 | $3.20 | $3.34 | $3.16 | $3.28 | $3.28 | 59,226 |
| 2021-11-05 | $3.20 | $3.39 | $3.16 | $3.18 | $3.18 | 48,308 |
| 2021-11-04 | $3.20 | $3.25 | $3.13 | $3.17 | $3.17 | 98,724 |
| 2021-11-03 | $3.02 | $3.25 | $3.02 | $3.15 | $3.15 | 31,211 |
| 2021-11-02 | $3.15 | $3.19 | $3.01 | $3.06 | $3.06 | 55,057 |
| 2021-11-01 | $3.00 | $3.24 | $2.99 | $3.10 | $3.10 | 62,713 |
| 2021-10-29 | $2.99 | $3.04 | $2.93 | $2.98 | $2.98 | 38,837 |
| 2021-10-28 | $3.01 | $3.15 | $2.97 | $3.01 | $3.01 | 52,220 |
| 2021-10-27 | $3.05 | $3.14 | $2.91 | $3.03 | $3.03 | 53,614 |
| 2021-10-26 | $3.10 | $3.17 | $3.05 | $3.07 | $3.07 | 53,822 |
| 2021-10-25 | $3.11 | $3.23 | $3.05 | $3.12 | $3.12 | 53,462 |
| 2021-10-22 | $3.27 | $3.30 | $3.06 | $3.15 | $3.15 | 437,089 |
| 2021-10-21 | $3.45 | $3.51 | $3.21 | $3.30 | $3.30 | 272,368 |
| 2021-10-20 | $3.35 | $3.54 | $3.26 | $3.45 | $3.45 | 116,135 |
| 2021-10-19 | $3.16 | $3.36 | $3.11 | $3.33 | $3.33 | 54,780 |
| 2021-10-18 | $3.19 | $3.19 | $3.05 | $3.11 | $3.11 | 76,177 |
| 2021-10-15 | $3.29 | $3.32 | $3.18 | $3.21 | $3.21 | 67,661 |
| 2021-10-14 | $3.39 | $3.39 | $3.23 | $3.30 | $3.30 | 79,130 |
| 2021-10-13 | $3.25 | $3.39 | $3.11 | $3.30 | $3.30 | 91,056 |
| 2021-10-12 | $3.20 | $3.38 | $3.14 | $3.21 | $3.21 | 35,672 |
| 2021-10-11 | $3.16 | $3.28 | $3.10 | $3.20 | $3.20 | 40,468 |
| 2021-10-08 | $3.18 | $3.21 | $3.10 | $3.16 | $3.16 | 61,652 |
| 2021-10-07 | $3.09 | $3.22 | $3.04 | $3.14 | $3.14 | 61,306 |
| 2021-10-06 | $3.22 | $3.23 | $3.05 | $3.11 | $3.11 | 37,954 |
| 2021-10-05 | $3.39 | $3.39 | $3.18 | $3.22 | $3.22 | 59,264 |
| 2021-10-04 | $3.44 | $3.52 | $3.30 | $3.43 | $3.43 | 53,435 |
| 2021-10-01 | $3.38 | $3.47 | $3.30 | $3.40 | $3.40 | 53,101 |
| 2021-09-30 | $3.38 | $3.53 | $3.32 | $3.41 | $3.41 | 75,568 |
| 2021-09-29 | $3.55 | $3.59 | $3.28 | $3.33 | $3.33 | 98,698 |
| 2021-09-28 | $3.71 | $3.74 | $3.54 | $3.59 | $3.59 | 61,249 |
| 2021-09-27 | $3.88 | $3.91 | $3.70 | $3.74 | $3.74 | 228,221 |
| 2021-09-24 | $3.77 | $3.97 | $3.75 | $3.89 | $3.89 | 77,999 |
| 2021-09-23 | $3.88 | $3.90 | $3.72 | $3.85 | $3.85 | 53,445 |
| 2021-09-22 | $3.80 | $3.95 | $3.69 | $3.85 | $3.85 | 81,886 |
| 2021-09-21 | $3.91 | $4.00 | $3.72 | $3.73 | $3.73 | 236,886 |
| 2021-09-20 | $3.91 | $3.99 | $3.81 | $3.94 | $3.94 | 260,491 |
| 2021-09-17 | $4.02 | $4.05 | $3.79 | $3.95 | $3.95 | 285,614 |
| 2021-09-16 | $4.00 | $4.20 | $3.94 | $4.01 | $4.01 | 102,657 |
| 2021-09-15 | $3.94 | $4.15 | $3.84 | $3.97 | $3.97 | 303,149 |
| 2021-09-14 | $3.97 | $4.07 | $3.88 | $3.99 | $3.99 | 266,224 |
| 2021-09-13 | $3.81 | $4.14 | $3.66 | $3.89 | $3.89 | 301,424 |
| 2021-09-10 | $4.00 | $4.00 | $3.81 | $3.82 | $3.82 | 114,175 |
| 2021-09-09 | $4.04 | $4.11 | $3.90 | $4.03 | $4.03 | 177,086 |
| 2021-09-08 | $4.09 | $4.09 | $3.70 | $4.04 | $4.04 | 190,238 |
| 2021-09-07 | $3.99 | $4.10 | $3.92 | $4.03 | $4.03 | 313,908 |
| 2021-09-03 | $4.10 | $4.12 | $3.89 | $3.93 | $3.93 | 148,270 |
| 2021-09-02 | $3.95 | $4.20 | $3.94 | $4.10 | $4.10 | 321,042 |
| 2021-09-01 | $3.83 | $4.25 | $3.76 | $4.01 | $4.01 | 549,608 |
| 2021-08-31 | $3.67 | $3.85 | $3.59 | $3.85 | $3.85 | 140,131 |
| 2021-08-30 | $3.81 | $3.85 | $3.63 | $3.64 | $3.64 | 187,473 |
| 2021-08-27 | $3.50 | $3.88 | $3.41 | $3.85 | $3.85 | 384,094 |
| 2021-08-26 | $3.58 | $3.64 | $3.38 | $3.42 | $3.42 | 167,814 |
| 2021-08-25 | $3.29 | $3.65 | $3.28 | $3.58 | $3.58 | 323,010 |
| 2021-08-24 | $3.45 | $3.55 | $3.25 | $3.28 | $3.28 | 235,501 |
| 2021-08-23 | $3.27 | $3.50 | $3.19 | $3.48 | $3.48 | 273,978 |
| 2021-08-20 | $3.00 | $3.36 | $2.96 | $3.26 | $3.26 | 360,955 |
| 2021-08-19 | $3.13 | $3.28 | $3.01 | $3.04 | $3.04 | 520,006 |
| 2021-08-18 | $3.31 | $3.49 | $3.11 | $3.13 | $3.13 | 514,595 |
| 2021-08-17 | $3.28 | $3.50 | $3.12 | $3.36 | $3.36 | 769,923 |
| 2021-08-16 | $3.28 | $3.38 | $2.92 | $3.35 | $3.35 | 759,089 |
| 2021-08-13 | $3.64 | $3.72 | $3.21 | $3.32 | $3.32 | 1,445,549 |
| 2021-08-12 | $3.66 | $4.90 | $3.65 | $3.99 | $3.99 | 5,535,081 |
| 2021-08-11 | $3.98 | $3.98 | $3.50 | $3.69 | $3.69 | 1,523,090 |
| 2021-08-10 | $4.10 | $4.10 | $3.70 | $3.90 | $3.90 | 692,879 |
| 2021-08-09 | $4.28 | $4.35 | $3.96 | $4.00 | $4.00 | 948,630 |
| 2021-08-06 | $4.45 | $4.45 | $4.23 | $4.34 | $4.34 | 567,921 |
| 2021-08-05 | $4.35 | $4.50 | $4.29 | $4.40 | $4.40 | 338,835 |
| 2021-08-04 | $4.60 | $4.60 | $4.35 | $4.43 | $4.43 | 212,779 |
| 2021-08-03 | $4.80 | $4.85 | $4.45 | $4.59 | $4.59 | 465,604 |
| 2021-08-02 | $4.85 | $5.00 | $4.75 | $4.79 | $4.79 | 236,940 |
| 2021-07-30 | $4.90 | $4.90 | $4.72 | $4.76 | $4.76 | 143,017 |
| 2021-07-29 | $4.75 | $5.06 | $4.70 | $4.75 | $4.75 | 386,530 |
| 2021-07-28 | $4.66 | $5.44 | $4.55 | $4.80 | $4.80 | 1,305,410 |
| 2021-07-27 | $4.58 | $5.09 | $4.26 | $4.82 | $4.82 | 293,654 |
| 2021-07-26 | $4.74 | $4.97 | $4.50 | $4.66 | $4.66 | 236,504 |
| 2021-07-23 | $5.24 | $5.31 | $4.88 | $4.96 | $4.96 | 252,663 |
| 2021-07-22 | $5.72 | $5.88 | $5.09 | $5.24 | $5.24 | 529,523 |
| 2021-07-21 | $6.20 | $6.20 | $5.75 | $5.93 | $5.93 | 358,261 |
| 2021-07-20 | $6.79 | $6.91 | $5.82 | $5.96 | $5.96 | 622,503 |
| 2021-07-19 | $7.74 | $15.40 | $6.53 | $6.70 | $6.70 | 4,514,921 |
| 2021-07-16 | $7.27 | $7.90 | $6.72 | $7.38 | $7.38 | 90,321 |
| 2021-07-15 | $7.38 | $7.79 | $6.39 | $6.61 | $6.61 | 127,094 |
| 2021-07-14 | $7.95 | $8.54 | $6.81 | $6.81 | $6.81 | 30,702 |
| 2021-07-13 | $8.27 | $8.38 | $7.96 | $8.09 | $8.09 | 9,245 |
| 2021-07-12 | $8.10 | $8.29 | $7.80 | $8.14 | $8.14 | 17,488 |
| 2021-07-09 | $8.25 | $8.42 | $7.90 | $8.11 | $8.11 | 20,004 |
| 2021-07-08 | $8.90 | $8.90 | $8.25 | $8.34 | $8.34 | 9,547 |
| 2021-07-07 | $8.20 | $8.90 | $7.70 | $8.90 | $8.90 | 54,563 |
| 2021-07-06 | $8.28 | $8.48 | $8.11 | $8.23 | $8.23 | 12,455 |
| 2021-07-02 | $8.24 | $8.32 | $8.05 | $8.21 | $8.21 | 15,759 |
| 2021-07-01 | $8.13 | $8.38 | $8.13 | $8.23 | $8.23 | 7,420 |
| 2021-06-30 | $8.30 | $8.30 | $8.15 | $8.15 | $8.15 | 19,153 |
| 2021-06-29 | $8.72 | $8.86 | $8.15 | $8.40 | $8.40 | 46,793 |
| 2021-06-28 | $8.53 | $9.39 | $8.53 | $8.78 | $8.78 | 33,963 |
| 2021-06-25 | $9.10 | $9.45 | $8.50 | $8.50 | $8.50 | 40,076 |
| 2021-06-24 | $8.56 | $9.20 | $8.56 | $9.20 | $9.20 | 38,320 |
| 2021-06-23 | $8.61 | $8.87 | $8.50 | $8.55 | $8.55 | 35,439 |
| 2021-06-22 | $8.67 | $8.97 | $8.43 | $8.60 | $8.60 | 29,097 |
| 2021-06-21 | $8.62 | $8.89 | $8.45 | $8.71 | $8.71 | 35,312 |
| 2021-06-18 | $8.88 | $9.19 | $8.42 | $8.52 | $8.52 | 16,677 |
| 2021-06-17 | $9.34 | $9.34 | $8.72 | $8.86 | $8.86 | 56,684 |
| 2021-06-16 | $9.94 | $9.94 | $9.33 | $9.45 | $9.45 | 13,372 |
| 2021-06-15 | $9.88 | $9.93 | $9.18 | $9.51 | $9.51 | 58,208 |
| 2021-06-14 | $9.81 | $9.98 | $9.44 | $9.69 | $9.69 | 24,653 |
| 2021-06-11 | $9.65 | $10.00 | $9.51 | $9.64 | $9.64 | 21,024 |
| 2021-06-10 | $9.85 | $9.85 | $9.00 | $9.62 | $9.62 | 27,199 |
| 2021-06-09 | $9.60 | $10.14 | $9.60 | $9.68 | $9.68 | 22,299 |
| 2021-06-08 | $9.92 | $10.18 | $9.70 | $9.91 | $9.91 | 27,417 |
| 2021-06-07 | $9.74 | $10.22 | $9.59 | $9.70 | $9.70 | 32,436 |
| 2021-06-04 | $10.00 | $10.62 | $9.40 | $9.46 | $9.46 | 120,312 |
| 2021-06-03 | $10.25 | $10.69 | $9.76 | $9.99 | $9.99 | 37,397 |
| 2021-06-02 | $10.50 | $10.95 | $10.25 | $10.30 | $10.30 | 40,723 |
| 2021-06-01 | $11.88 | $12.01 | $10.02 | $10.50 | $10.50 | 110,179 |
| 2021-05-28 | $10.52 | $14.02 | $10.31 | $11.00 | $11.00 | 428,570 |
| 2021-05-27 | $9.60 | $10.50 | $9.53 | $9.81 | $9.81 | 150,322 |
| 2021-05-26 | $8.41 | $9.60 | $8.41 | $9.15 | $9.15 | 114,461 |
| 2021-05-25 | $8.66 | $8.89 | $8.41 | $8.41 | $8.41 | 15,200 |
| 2021-05-24 | $8.66 | $8.90 | $8.63 | $8.65 | $8.65 | 11,317 |
| 2021-05-21 | $8.86 | $9.17 | $8.81 | $8.90 | $8.90 | 6,706 |
| 2021-05-20 | $8.90 | $9.15 | $8.81 | $8.93 | $8.93 | 11,857 |
| 2021-05-19 | $8.80 | $9.25 | $8.80 | $8.85 | $8.85 | 28,227 |
| 2021-05-18 | $8.59 | $9.09 | $8.41 | $8.42 | $8.42 | 7,778 |
| 2021-05-17 | $8.72 | $9.39 | $8.51 | $8.60 | $8.60 | 41,067 |
| 2021-05-14 | $9.10 | $9.51 | $8.70 | $8.75 | $8.75 | 27,857 |
| 2021-05-13 | $9.10 | $9.75 | $8.75 | $8.75 | $8.75 | 40,813 |
| 2021-05-12 | $8.67 | $9.75 | $8.60 | $8.99 | $8.99 | 29,544 |
| 2021-05-11 | $8.98 | $9.79 | $8.74 | $8.74 | $8.74 | 11,713 |
| 2021-05-10 | $9.69 | $9.69 | $8.65 | $9.07 | $9.07 | 12,944 |
| 2021-05-07 | $9.39 | $10.00 | $9.39 | $9.60 | $9.60 | 33,314 |
| 2021-05-06 | $11.62 | $11.62 | $8.31 | $8.85 | $8.85 | 71,886 |
| 2021-05-05 | $11.10 | $11.79 | $11.10 | $11.25 | $11.25 | 7,349 |
| 2021-05-04 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 998 |
| 2021-05-03 | $11.25 | $11.36 | $11.25 | $11.36 | $11.36 | 3,415 |
| 2021-04-30 | $11.59 | $12.03 | $11.00 | $11.00 | $11.00 | 8,917 |
| 2021-04-29 | $12.22 | $12.25 | $11.76 | $11.76 | $11.76 | 7,244 |
| 2021-04-28 | $12.30 | $12.30 | $12.00 | $12.00 | $12.00 | 2,513 |
| 2021-04-27 | $12.90 | $13.10 | $12.25 | $12.30 | $12.30 | 8,665 |
| 2021-04-26 | $12.59 | $12.75 | $12.31 | $12.62 | $12.62 | 3,312 |
| 2021-04-23 | $12.44 | $12.62 | $11.95 | $12.30 | $12.30 | 8,072 |
| 2021-04-22 | $12.25 | $12.30 | $11.88 | $11.90 | $11.90 | 5,371 |
| 2021-04-21 | $12.16 | $12.66 | $12.00 | $12.00 | $12.00 | 6,050 |
| 2021-04-20 | $12.10 | $12.69 | $12.10 | $12.24 | $12.24 | 4,714 |
| 2021-04-19 | $12.19 | $12.25 | $12.10 | $12.25 | $12.25 | 2,140 |
| 2021-04-16 | $12.54 | $12.71 | $12.10 | $12.42 | $12.42 | 3,976 |
| 2021-04-15 | $12.49 | $12.74 | $12.10 | $12.14 | $12.14 | 2,141 |
| 2021-04-14 | $12.03 | $13.24 | $12.02 | $12.05 | $12.05 | 10,736 |
| 2021-04-13 | $12.50 | $13.45 | $12.01 | $12.16 | $12.16 | 15,886 |
| 2021-04-12 | $12.76 | $13.33 | $12.76 | $12.80 | $12.80 | 3,576 |
| 2021-04-09 | $13.85 | $13.85 | $12.93 | $13.23 | $13.23 | 10,119 |
| 2021-04-08 | $13.54 | $13.90 | $13.01 | $13.90 | $13.90 | 17,097 |
| 2021-04-07 | $12.99 | $13.54 | $12.99 | $13.00 | $13.00 | 3,991 |
| 2021-04-06 | $13.25 | $13.82 | $12.80 | $12.80 | $12.80 | 6,877 |
| 2021-04-05 | $13.31 | $13.85 | $12.80 | $13.20 | $13.20 | 931 |
| 2021-04-01 | $13.25 | $13.85 | $12.87 | $13.67 | $13.67 | 6,684 |
| 2021-03-31 | $12.83 | $13.66 | $12.25 | $12.30 | $12.30 | 7,057 |
| 2021-03-30 | $12.50 | $13.29 | $11.85 | $13.29 | $13.29 | 17,904 |
| 2021-03-29 | $13.47 | $13.47 | $12.00 | $12.98 | $12.98 | 6,783 |
| 2021-03-26 | $13.95 | $14.00 | $13.35 | $13.56 | $13.56 | 2,646 |
| 2021-03-25 | $14.25 | $14.40 | $13.42 | $14.20 | $14.20 | 5,589 |
| 2021-03-24 | $14.46 | $14.55 | $14.25 | $14.41 | $14.41 | 4,972 |
| 2021-03-23 | $14.20 | $14.64 | $14.00 | $14.36 | $14.36 | 15,397 |
| 2021-03-22 | $13.57 | $14.21 | $13.57 | $13.76 | $13.76 | 2,827 |
| 2021-03-19 | $13.16 | $14.00 | $13.10 | $13.60 | $13.60 | 14,167 |
| 2021-03-18 | $13.40 | $13.79 | $13.10 | $13.17 | $13.17 | 10,717 |
| 2021-03-17 | $13.54 | $13.80 | $13.25 | $13.39 | $13.39 | 22,987 |
| 2021-03-16 | $13.52 | $14.11 | $13.27 | $13.29 | $13.29 | 5,419 |
| 2021-03-15 | $13.83 | $14.80 | $13.37 | $13.42 | $13.42 | 25,484 |
| 2021-03-12 | $13.90 | $14.56 | $13.90 | $14.09 | $14.09 | 5,441 |
| 2021-03-11 | $14.81 | $14.81 | $13.33 | $14.34 | $14.34 | 4,235 |
| 2021-03-10 | $14.81 | $14.81 | $14.28 | $14.28 | $14.28 | 2,657 |
| 2021-03-09 | $14.10 | $14.81 | $13.78 | $14.54 | $14.54 | 10,386 |
| 2021-03-08 | $13.03 | $14.50 | $13.03 | $14.49 | $14.49 | 5,294 |
| 2021-03-05 | $13.24 | $13.68 | $13.14 | $13.68 | $13.68 | 2,772 |
| 2021-03-04 | $14.96 | $14.96 | $13.50 | $13.50 | $13.50 | 19,005 |
| 2021-03-03 | $14.96 | $15.26 | $14.51 | $14.56 | $14.56 | 19,116 |
| 2021-03-02 | $15.60 | $16.00 | $14.96 | $14.96 | $14.96 | 11,471 |
| 2021-03-01 | $14.80 | $15.95 | $14.80 | $15.25 | $15.25 | 40,386 |
| 2021-02-26 | $15.09 | $15.39 | $14.91 | $14.91 | $14.91 | 3,284 |
| 2021-02-25 | $15.62 | $16.15 | $14.95 | $15.13 | $15.13 | 8,577 |
| 2021-02-24 | $15.68 | $15.68 | $15.61 | $15.61 | $15.61 | 562 |
| 2021-02-23 | $15.10 | $15.93 | $14.96 | $15.06 | $15.06 | 9,505 |
| 2021-02-22 | $15.40 | $15.85 | $15.22 | $15.67 | $15.67 | 6,620 |
| 2021-02-19 | $15.10 | $16.44 | $15.10 | $15.77 | $15.77 | 9,914 |
| 2021-02-18 | $15.59 | $15.59 | $15.30 | $15.38 | $15.38 | 1,281 |
| 2021-02-17 | $15.15 | $15.82 | $15.15 | $15.80 | $15.80 | 2,249 |
| 2021-02-16 | $16.00 | $16.20 | $15.29 | $15.80 | $15.80 | 8,686 |
| 2021-02-12 | $15.65 | $16.00 | $15.22 | $15.56 | $15.56 | 3,311 |
| 2021-02-11 | $16.00 | $16.05 | $15.05 | $15.12 | $15.12 | 14,461 |
| 2021-02-10 | $16.27 | $17.00 | $15.75 | $15.99 | $15.99 | 15,067 |
| 2021-02-09 | $16.22 | $17.50 | $16.22 | $16.25 | $16.25 | 21,773 |
| 2021-02-08 | $17.54 | $17.55 | $15.58 | $15.70 | $15.70 | 25,624 |
| 2021-02-05 | $17.51 | $17.99 | $17.34 | $17.34 | $17.34 | 11,962 |
| 2021-02-04 | $17.94 | $17.98 | $17.45 | $17.60 | $17.60 | 8,695 |
| 2021-02-03 | $17.43 | $17.62 | $17.25 | $17.54 | $17.54 | 1,120 |
| 2021-02-02 | $17.76 | $17.86 | $17.42 | $17.58 | $17.58 | 6,531 |
| 2021-02-01 | $18.27 | $18.27 | $17.47 | $17.47 | $17.47 | 3,224 |
| 2021-01-29 | $17.50 | $17.99 | $17.28 | $17.99 | $17.99 | 4,844 |
| 2021-01-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 424 |
| 2021-01-27 | $17.69 | $17.92 | $17.25 | $17.25 | $17.25 | 5,955 |
| 2021-01-26 | $18.46 | $18.48 | $17.61 | $17.79 | $17.79 | 9,547 |
| 2021-01-25 | $18.49 | $18.49 | $18.06 | $18.06 | $18.06 | 1,574 |
| 2021-01-22 | $17.67 | $18.20 | $17.66 | $18.20 | $18.20 | 2,522 |
| 2021-01-21 | $18.25 | $18.38 | $18.10 | $18.10 | $18.10 | 3,255 |
| 2021-01-20 | $18.00 | $18.02 | $17.56 | $17.99 | $17.99 | 3,312 |
| 2021-01-19 | $17.56 | $18.00 | $17.53 | $17.96 | $17.96 | 2,188 |
| 2021-01-15 | $18.00 | $18.00 | $17.50 | $17.68 | $17.68 | 50,385 |
| 2021-01-14 | $17.80 | $18.25 | $17.00 | $17.85 | $17.85 | 3,477 |
| 2021-01-13 | $18.49 | $18.49 | $17.31 | $17.31 | $17.31 | 892 |
| 2021-01-12 | $17.87 | $18.13 | $17.87 | $18.10 | $18.10 | 3,986 |
| 2021-01-11 | $17.65 | $18.00 | $17.65 | $18.00 | $18.00 | 1,591 |
| 2021-01-08 | $17.32 | $17.98 | $17.32 | $17.75 | $17.75 | 6,299 |
| 2021-01-07 | $17.30 | $18.00 | $17.25 | $17.72 | $17.72 | 3,802 |
| 2021-01-06 | $17.30 | $18.78 | $17.21 | $18.13 | $18.13 | 2,188 |
| 2021-01-05 | $18.43 | $18.43 | $17.74 | $18.00 | $18.00 | 952 |
| 2021-01-04 | $18.15 | $18.30 | $17.60 | $17.83 | $17.83 | 10,439 |
| 2020-12-31 | $17.65 | $18.26 | $16.91 | $18.26 | $18.26 | 9,277 |
| 2020-12-30 | $17.25 | $17.65 | $16.85 | $17.25 | $17.25 | 2,957 |
| 2020-12-29 | $17.75 | $17.75 | $17.37 | $17.37 | $17.37 | 3,916 |
| 2020-12-28 | $17.41 | $17.58 | $17.07 | $17.40 | $17.40 | 18,213 |
| 2020-12-24 | $17.25 | $17.73 | $16.35 | $16.84 | $16.84 | 11,523 |
| 2020-12-23 | $17.75 | $17.85 | $16.10 | $17.80 | $17.80 | 4,081 |
| 2020-12-22 | $17.55 | $18.20 | $17.55 | $17.88 | $17.88 | 29,472 |
| 2020-12-21 | $17.73 | $18.42 | $17.50 | $17.75 | $17.75 | 5,320 |
| 2020-12-18 | $18.88 | $18.88 | $18.00 | $18.00 | $18.00 | 21,561 |
| 2020-12-17 | $17.75 | $18.55 | $17.04 | $18.30 | $18.30 | 120,521 |
| 2020-12-16 | $18.30 | $18.30 | $17.13 | $17.60 | $17.60 | 12,561 |
| 2020-12-15 | $17.00 | $18.13 | $16.61 | $17.40 | $17.40 | 23,495 |
| 2020-12-14 | $18.06 | $18.20 | $17.26 | $18.00 | $18.00 | 41,655 |
| 2020-12-11 | $17.54 | $17.78 | $16.69 | $17.45 | $17.45 | 7,807 |
| 2020-12-10 | $17.44 | $17.91 | $16.69 | $17.40 | $17.40 | 13,060 |
| 2020-12-09 | $17.50 | $17.87 | $15.50 | $16.96 | $16.96 | 40,308 |
| 2020-12-08 | $16.85 | $17.71 | $16.85 | $17.50 | $17.50 | 11,417 |
| 2020-12-07 | $16.80 | $17.70 | $16.80 | $17.48 | $17.48 | 7,960 |
| 2020-12-04 | $16.61 | $17.00 | $16.30 | $16.90 | $16.90 | 5,267 |
| 2020-12-03 | $16.32 | $17.01 | $16.10 | $16.75 | $16.75 | 8,138 |
| 2020-12-02 | $15.71 | $16.31 | $15.61 | $16.22 | $16.22 | 4,036 |
| 2020-12-01 | $15.40 | $16.00 | $15.40 | $16.00 | $16.00 | 12,922 |
| 2020-11-30 | $16.18 | $16.18 | $15.56 | $15.90 | $15.90 | 9,619 |
| 2020-11-27 | $16.00 | $16.13 | $15.80 | $16.13 | $16.13 | 3,752 |
| 2020-11-25 | $15.99 | $16.00 | $15.71 | $16.00 | $16.00 | 3,969 |
| 2020-11-24 | $15.90 | $16.00 | $15.00 | $15.86 | $15.86 | 9,437 |
| 2020-11-23 | $15.77 | $16.08 | $15.75 | $15.96 | $15.96 | 5,422 |
| 2020-11-20 | $15.14 | $15.90 | $15.14 | $15.61 | $15.61 | 49,258 |
| 2020-11-19 | $15.65 | $15.90 | $14.80 | $14.95 | $14.95 | 52,980 |
| 2020-11-18 | $15.39 | $15.90 | $15.04 | $15.41 | $15.41 | 9,064 |
| 2020-11-17 | $15.73 | $16.01 | $14.62 | $14.94 | $14.94 | 38,507 |
| 2020-11-16 | $16.80 | $17.06 | $15.70 | $15.70 | $15.70 | 31,144 |
| 2020-11-13 | $17.41 | $17.41 | $16.21 | $16.33 | $16.33 | 33,879 |
| 2020-11-12 | $17.28 | $17.44 | $16.12 | $16.96 | $16.96 | 31,527 |
| 2020-11-11 | $17.04 | $17.69 | $16.80 | $17.26 | $17.26 | 31,479 |
| 2020-11-10 | $17.48 | $17.50 | $16.94 | $17.12 | $17.12 | 25,465 |
| 2020-11-09 | $16.71 | $18.07 | $16.71 | $17.30 | $17.30 | 7,014 |
| 2020-11-06 | $17.26 | $17.80 | $17.05 | $17.26 | $17.26 | 5,938 |
| 2020-11-05 | $17.78 | $18.09 | $17.20 | $17.45 | $17.45 | 7,870 |
| 2020-11-04 | $17.56 | $18.16 | $16.01 | $18.12 | $18.12 | 83,947 |
| 2020-11-03 | $17.50 | $18.18 | $16.95 | $17.93 | $17.93 | 43,311 |
| 2020-11-02 | $15.85 | $17.99 | $15.85 | $17.46 | $17.46 | 9,906 |
| 2020-10-30 | $16.50 | $17.90 | $16.50 | $17.90 | $17.90 | 3,564 |
| 2020-10-29 | $16.65 | $17.50 | $16.65 | $17.50 | $17.50 | 2,084 |
| 2020-10-28 | $17.00 | $17.49 | $16.80 | $17.25 | $17.25 | 2,738 |
| 2020-10-27 | $16.79 | $17.75 | $16.79 | $17.75 | $17.75 | 4,634 |
| 2020-10-26 | $16.59 | $17.33 | $16.05 | $17.10 | $17.10 | 15,668 |
| 2020-10-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 919 |
| 2020-10-22 | $15.77 | $17.00 | $15.77 | $16.83 | $16.83 | 3,523 |
| 2020-10-21 | $16.17 | $16.99 | $15.75 | $16.96 | $16.96 | 8,959 |
| 2020-10-20 | $16.42 | $16.42 | $15.75 | $16.17 | $16.17 | 3,371 |
| 2020-10-19 | $16.05 | $16.12 | $15.95 | $16.12 | $16.12 | 1,911 |
| 2020-10-16 | $16.33 | $16.33 | $15.75 | $16.09 | $16.09 | 87,246 |
| 2020-10-15 | $15.75 | $16.21 | $15.75 | $16.21 | $16.21 | 1,589 |
| 2020-10-14 | $16.08 | $16.37 | $15.50 | $15.91 | $15.91 | 58,358 |
| 2020-10-13 | $15.63 | $16.05 | $15.63 | $15.88 | $15.88 | 3,579 |
| 2020-10-12 | $15.99 | $16.41 | $15.73 | $15.90 | $15.90 | 8,003 |
| 2020-10-09 | $15.91 | $16.25 | $15.50 | $16.25 | $16.25 | 32,746 |
| 2020-10-08 | $15.50 | $16.00 | $15.50 | $15.81 | $15.81 | 149,817 |
| 2020-10-07 | $15.51 | $15.68 | $15.41 | $15.58 | $15.58 | 66,651 |
| 2020-10-06 | $15.63 | $15.83 | $15.60 | $15.81 | $15.81 | 2,619 |
| 2020-10-05 | $15.87 | $16.03 | $15.60 | $15.76 | $15.76 | 13,112 |
| 2020-10-02 | $15.40 | $16.22 | $15.35 | $15.46 | $15.46 | 81,447 |
| 2020-10-01 | $15.66 | $15.98 | $15.31 | $15.73 | $15.73 | 71,749 |
| 2020-09-30 | $15.50 | $15.93 | $15.38 | $15.61 | $15.61 | 36,798 |
| 2020-09-29 | $15.55 | $16.93 | $15.36 | $15.45 | $15.45 | 72,442 |
| 2020-09-28 | $16.51 | $17.95 | $15.51 | $15.71 | $15.71 | 209,331 |
| 2020-09-25 | $16.42 | $16.85 | $16.40 | $16.61 | $16.61 | 26,445 |
| 2020-09-24 | $16.53 | $16.93 | $16.37 | $16.40 | $16.40 | 22,419 |
| 2020-09-23 | $17.02 | $17.41 | $16.51 | $16.51 | $16.51 | 9,284 |
| 2020-09-22 | $17.26 | $17.26 | $16.82 | $16.97 | $16.97 | 21,528 |
| 2020-09-21 | $16.53 | $17.20 | $16.34 | $17.20 | $17.20 | 24,554 |
| 2020-09-18 | $17.45 | $18.00 | $16.30 | $16.91 | $16.91 | 145,272 |
| 2020-09-17 | $16.69 | $17.68 | $16.69 | $17.19 | $17.19 | 13,084 |
| 2020-09-16 | $17.38 | $17.46 | $16.82 | $17.04 | $17.04 | 20,631 |
| 2020-09-15 | $17.80 | $17.80 | $16.75 | $17.04 | $17.04 | 242,795 |
| 2020-09-14 | $17.04 | $17.69 | $16.91 | $17.14 | $17.14 | 40,617 |
| 2020-09-11 | $17.11 | $17.71 | $16.62 | $17.02 | $17.02 | 10,119 |
| 2020-09-10 | $17.05 | $18.19 | $17.04 | $17.07 | $17.07 | 24,921 |
| 2020-09-09 | $16.37 | $17.49 | $15.93 | $17.01 | $17.01 | 62,359 |
| 2020-09-08 | $16.14 | $16.70 | $15.51 | $16.54 | $16.54 | 176,472 |
| 2020-09-04 | $16.43 | $16.77 | $16.10 | $16.16 | $16.16 | 39,235 |
| 2020-09-03 | $16.50 | $16.74 | $16.00 | $16.26 | $16.26 | 42,277 |
| 2020-09-02 | $15.80 | $16.49 | $15.80 | $16.18 | $16.18 | 31,466 |
| 2020-09-01 | $16.30 | $16.90 | $15.25 | $15.91 | $15.91 | 252,782 |
| 2020-08-31 | $15.88 | $16.20 | $15.85 | $16.11 | $16.11 | 162,348 |
| 2020-08-28 | $16.22 | $16.95 | $15.32 | $16.15 | $16.15 | 232,050 |
| 2020-08-27 | $17.00 | $17.08 | $16.00 | $16.49 | $16.49 | 101,224 |
| 2020-08-26 | $18.47 | $18.47 | $16.61 | $16.81 | $16.81 | 22,786 |
| 2020-08-25 | $16.53 | $17.78 | $15.80 | $17.55 | $17.55 | 100,741 |
| 2020-08-24 | $17.49 | $19.89 | $16.68 | $16.69 | $16.69 | 79,399 |
| 2020-08-21 | $18.30 | $18.92 | $17.37 | $17.76 | $17.76 | 139,272 |
| 2020-08-20 | $16.64 | $19.00 | $16.64 | $18.12 | $18.12 | 297,092 |
| 2020-08-19 | $15.90 | $17.47 | $15.90 | $17.11 | $17.11 | 201,516 |
| 2020-08-18 | $16.64 | $16.98 | $15.96 | $16.27 | $16.27 | 86,341 |
| 2020-08-17 | $17.13 | $17.13 | $15.62 | $16.37 | $16.37 | 107,159 |
| 2020-08-14 | $17.00 | $17.90 | $16.28 | $17.14 | $17.14 | 173,040 |
| 2020-08-13 | $17.18 | $17.28 | $16.45 | $16.99 | $16.99 | 159,675 |
| 2020-08-12 | $16.67 | $17.98 | $15.71 | $17.45 | $17.45 | 313,190 |
| 2020-08-11 | $16.69 | $16.71 | $15.73 | $16.02 | $16.02 | 211,448 |
| 2020-08-10 | $17.40 | $17.47 | $15.50 | $16.31 | $16.31 | 591,714 |
| 2020-08-07 | $18.50 | $21.69 | $17.01 | $18.00 | $18.00 | 2,773,435 |
Freeline Therapeutics Holdings plc (FRLN) News Headlines
Recent Freeline Therapeutics Holdings plc (FRLN) News
Similar Companies to Freeline Therapeutics Holdings plc (FRLN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |