Bitwise Crypto Industry Innovators ETF (BITQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$13.95 ($-0.04) -0.29%
Bitwise Crypto Industry Innovators ETF - Daily Information
Click for more stock information on Bitwise Crypto Industry Innovators ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.92 |
| Previous Close | $13.95 |
| High | $14.06 |
| Low | $13.76 |
| Adjusted Open | $13.92 |
| Previous Adjusted Close | $13.95 |
| Adjusted High | $14.06 |
| Adjusted Low | $13.76 |
About Bitwise Crypto Industry Innovators ETF (BITQ)
Bitwise Crypto Industry Innovators ETF
Invest in Bitwise Crypto Industry Innovators ETF (BITQ)
Historical Stock Data for Bitwise Crypto Industry Innovators ETF (BITQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $13.92 | $14.06 | $13.76 | $13.95 | $13.95 | 71,100 |
| 2025-04-28 | $14.09 | $14.17 | $13.54 | $13.99 | $13.99 | 88,598 |
| 2025-04-25 | $13.86 | $14.16 | $13.73 | $14.07 | $14.07 | 96,743 |
| 2025-04-24 | $13.20 | $13.73 | $13.18 | $13.67 | $13.67 | 64,261 |
| 2025-04-23 | $13.60 | $13.65 | $13.15 | $13.31 | $13.31 | 103,396 |
| 2025-04-22 | $12.20 | $13.10 | $12.20 | $13.02 | $13.02 | 102,353 |
| 2025-04-21 | $12.14 | $12.29 | $11.78 | $11.93 | $11.93 | 40,227 |
| 2025-04-17 | $12.00 | $12.10 | $11.73 | $12.02 | $12.02 | 54,574 |
| 2025-04-16 | $11.74 | $12.05 | $11.69 | $11.94 | $11.94 | 58,904 |
| 2025-04-15 | $12.36 | $12.47 | $11.84 | $11.98 | $11.98 | 71,046 |
| 2025-04-14 | $12.50 | $12.65 | $12.16 | $12.36 | $12.36 | 72,817 |
| 2025-04-11 | $11.65 | $12.21 | $11.61 | $12.11 | $12.11 | 90,182 |
| 2025-04-10 | $11.99 | $11.99 | $11.30 | $11.59 | $11.59 | 106,075 |
| 2025-04-09 | $10.77 | $12.50 | $10.60 | $12.33 | $12.33 | 692,601 |
| 2025-04-08 | $12.00 | $12.00 | $10.58 | $10.80 | $10.80 | 140,785 |
| 2025-04-07 | $10.69 | $12.19 | $10.50 | $11.38 | $11.38 | 270,554 |
| 2025-04-04 | $11.76 | $11.80 | $10.77 | $11.59 | $11.59 | 336,664 |
| 2025-04-03 | $12.21 | $12.39 | $11.99 | $12.07 | $12.07 | 141,280 |
| 2025-04-02 | $12.43 | $13.12 | $12.43 | $13.08 | $13.08 | 255,770 |
| 2025-04-01 | $12.21 | $12.73 | $11.94 | $12.73 | $12.73 | 67,282 |
| 2025-03-31 | $12.15 | $12.23 | $11.80 | $12.14 | $12.14 | 111,237 |
| 2025-03-28 | $13.36 | $13.36 | $12.47 | $12.48 | $12.48 | 147,493 |
| 2025-03-27 | $13.47 | $13.80 | $13.29 | $13.42 | $13.42 | 84,138 |
| 2025-03-26 | $14.29 | $14.35 | $13.55 | $13.64 | $13.64 | 156,495 |
| 2025-03-25 | $14.56 | $14.65 | $14.25 | $14.40 | $14.40 | 38,099 |
| 2025-03-24 | $13.95 | $14.67 | $13.94 | $14.66 | $14.66 | 78,096 |
| 2025-03-21 | $13.34 | $13.54 | $13.24 | $13.47 | $13.47 | 505,498 |
| 2025-03-20 | $13.47 | $13.94 | $13.47 | $13.63 | $13.63 | 38,975 |
| 2025-03-19 | $13.31 | $13.88 | $13.30 | $13.72 | $13.72 | 223,611 |
| 2025-03-18 | $13.47 | $13.47 | $13.14 | $13.14 | $13.14 | 71,992 |
| 2025-03-17 | $13.58 | $13.91 | $13.34 | $13.77 | $13.77 | 136,227 |
| 2025-03-14 | $13.27 | $13.74 | $13.19 | $13.70 | $13.70 | 99,034 |
| 2025-03-13 | $13.46 | $13.46 | $12.88 | $12.92 | $12.92 | 96,208 |
| 2025-03-12 | $13.73 | $13.79 | $13.11 | $13.50 | $13.50 | 87,006 |
| 2025-03-11 | $13.21 | $13.57 | $12.76 | $13.43 | $13.43 | 103,890 |
| 2025-03-10 | $14.05 | $14.08 | $12.84 | $13.03 | $13.03 | 172,816 |
| 2025-03-07 | $14.41 | $14.82 | $14.06 | $14.70 | $14.70 | 124,702 |
| 2025-03-06 | $14.60 | $15.09 | $14.31 | $14.53 | $14.53 | 233,905 |
| 2025-03-05 | $14.59 | $15.22 | $14.36 | $15.22 | $15.22 | 76,144 |
| 2025-03-04 | $13.95 | $14.85 | $13.44 | $14.40 | $14.40 | 169,993 |
| 2025-03-03 | $16.01 | $16.13 | $14.31 | $14.48 | $14.48 | 234,427 |
| 2025-02-28 | $14.25 | $15.06 | $14.20 | $15.02 | $15.02 | 128,116 |
| 2025-02-27 | $15.28 | $15.60 | $14.48 | $14.51 | $14.51 | 107,668 |
| 2025-02-26 | $14.61 | $15.08 | $14.48 | $14.76 | $14.76 | 193,710 |
| 2025-02-25 | $15.37 | $15.45 | $14.28 | $14.62 | $14.62 | 384,712 |
| 2025-02-24 | $16.84 | $16.84 | $15.70 | $15.86 | $15.86 | 1,002,175 |
| 2025-02-21 | $18.02 | $18.25 | $16.69 | $16.71 | $16.71 | 96,390 |
| 2025-02-20 | $17.96 | $18.00 | $17.45 | $17.82 | $17.82 | 53,649 |
| 2025-02-19 | $18.07 | $18.29 | $17.77 | $17.86 | $17.86 | 56,980 |
| 2025-02-18 | $18.30 | $18.39 | $17.91 | $18.01 | $18.01 | 72,084 |
| 2025-02-14 | $18.38 | $18.51 | $18.23 | $18.39 | $18.39 | 64,649 |
| 2025-02-13 | $17.89 | $18.35 | $17.61 | $18.33 | $18.33 | 71,928 |
| 2025-02-12 | $17.33 | $17.92 | $17.27 | $17.82 | $17.82 | 73,196 |
| 2025-02-11 | $18.03 | $18.17 | $17.51 | $17.55 | $17.55 | 62,542 |
| 2025-02-10 | $18.29 | $18.32 | $18.06 | $18.15 | $18.15 | 48,672 |
| 2025-02-07 | $18.31 | $18.70 | $17.89 | $17.95 | $17.95 | 111,612 |
| 2025-02-06 | $18.10 | $18.52 | $17.70 | $17.92 | $17.92 | 231,032 |
| 2025-02-05 | $18.18 | $18.36 | $17.99 | $18.04 | $18.04 | 194,061 |
| 2025-02-04 | $18.00 | $18.33 | $17.95 | $18.14 | $18.14 | 114,299 |
| 2025-02-03 | $17.08 | $18.33 | $17.00 | $18.18 | $18.18 | 196,130 |
| 2025-01-31 | $18.50 | $18.93 | $18.03 | $18.15 | $18.15 | 104,276 |
| 2025-01-30 | $18.03 | $18.56 | $18.03 | $18.36 | $18.36 | 166,572 |
| 2025-01-29 | $17.51 | $17.85 | $17.19 | $17.70 | $17.70 | 104,628 |
| 2025-01-28 | $17.74 | $17.83 | $17.15 | $17.50 | $17.50 | 150,948 |
| 2025-01-27 | $18.69 | $18.69 | $16.95 | $17.53 | $17.53 | 397,018 |
| 2025-01-24 | $20.00 | $20.56 | $19.73 | $19.82 | $19.82 | 121,129 |
| 2025-01-23 | $19.37 | $20.33 | $19.19 | $19.73 | $19.73 | 102,783 |
| 2025-01-22 | $19.30 | $19.80 | $19.03 | $19.70 | $19.70 | 134,805 |
| 2025-01-21 | $19.88 | $20.00 | $18.67 | $19.45 | $19.45 | 388,712 |
| 2025-01-17 | $19.62 | $20.09 | $19.45 | $19.64 | $19.64 | 207,400 |
| 2025-01-16 | $18.70 | $19.09 | $18.46 | $18.98 | $18.98 | 91,732 |
| 2025-01-15 | $18.43 | $19.02 | $18.39 | $18.73 | $18.73 | 95,121 |
| 2025-01-14 | $18.13 | $18.28 | $17.57 | $17.90 | $17.90 | 89,293 |
| 2025-01-13 | $17.20 | $17.43 | $16.83 | $17.36 | $17.36 | 191,713 |
| 2025-01-10 | $17.86 | $17.90 | $17.27 | $17.84 | $17.84 | 148,573 |
| 2025-01-08 | $18.39 | $18.46 | $17.60 | $18.05 | $18.05 | 136,449 |
| 2025-01-07 | $19.60 | $19.61 | $18.42 | $18.63 | $18.63 | 98,856 |
| 2025-01-06 | $19.50 | $19.84 | $19.16 | $19.65 | $19.65 | 236,951 |
| 2025-01-03 | $17.69 | $19.06 | $17.69 | $19.06 | $19.06 | 141,246 |
| 2025-01-02 | $17.39 | $17.86 | $17.13 | $17.49 | $17.49 | 132,564 |
| 2024-12-31 | $17.51 | $17.58 | $16.74 | $16.89 | $16.89 | 174,467 |
| 2024-12-30 | $17.41 | $17.44 | $16.76 | $17.18 | $17.18 | 273,481 |
| 2024-12-27 | $18.56 | $18.56 | $17.90 | $18.03 | $18.03 | 129,989 |
| 2024-12-26 | $18.71 | $18.81 | $18.45 | $18.61 | $18.61 | 79,644 |
| 2024-12-24 | $18.40 | $18.99 | $18.27 | $18.93 | $18.93 | 117,376 |
| 2024-12-23 | $18.66 | $18.66 | $17.84 | $17.97 | $17.97 | 354,798 |
| 2024-12-20 | $17.91 | $18.92 | $17.75 | $18.86 | $18.86 | 292,026 |
| 2024-12-19 | $19.91 | $20.00 | $18.10 | $18.20 | $18.20 | 775,471 |
| 2024-12-18 | $21.00 | $21.37 | $18.88 | $19.33 | $19.33 | 354,547 |
| 2024-12-17 | $22.00 | $22.00 | $21.01 | $21.26 | $21.26 | 206,764 |
| 2024-12-16 | $21.21 | $22.48 | $20.94 | $21.69 | $21.69 | 348,612 |
| 2024-12-13 | $20.76 | $21.04 | $20.36 | $20.66 | $20.66 | 284,721 |
| 2024-12-12 | $21.24 | $21.62 | $20.47 | $20.55 | $20.55 | 188,400 |
| 2024-12-11 | $20.56 | $21.10 | $20.32 | $20.78 | $20.78 | 252,553 |
| 2024-12-10 | $20.81 | $20.91 | $19.72 | $20.01 | $20.01 | 235,120 |
| 2024-12-09 | $22.16 | $22.17 | $20.58 | $20.62 | $20.62 | 253,693 |
| 2024-12-06 | $21.56 | $22.78 | $21.52 | $22.33 | $22.33 | 235,842 |
| 2024-12-05 | $22.70 | $23.09 | $21.11 | $21.17 | $21.17 | 331,750 |
| 2024-12-04 | $20.38 | $21.66 | $20.30 | $21.63 | $21.63 | 174,310 |
| 2024-12-03 | $19.89 | $20.67 | $19.70 | $20.34 | $20.34 | 165,573 |
| 2024-12-02 | $21.27 | $21.27 | $20.12 | $20.38 | $20.38 | 235,005 |
| 2024-11-29 | $21.00 | $21.97 | $20.95 | $21.01 | $21.01 | 175,502 |
| 2024-11-27 | $19.91 | $20.80 | $19.76 | $20.70 | $20.70 | 181,801 |
| 2024-11-26 | $19.94 | $20.40 | $18.83 | $19.10 | $19.10 | 320,434 |
| 2024-11-25 | $21.36 | $21.37 | $19.94 | $20.58 | $20.58 | 321,325 |
| 2024-11-22 | $19.65 | $21.13 | $19.43 | $20.74 | $20.74 | 297,651 |
| 2024-11-21 | $22.00 | $22.15 | $19.40 | $19.70 | $19.70 | 384,653 |
| 2024-11-20 | $21.11 | $21.45 | $20.32 | $20.76 | $20.76 | 390,189 |
| 2024-11-19 | $19.60 | $20.51 | $19.28 | $20.41 | $20.41 | 482,730 |
| 2024-11-18 | $19.00 | $20.02 | $18.81 | $19.49 | $19.49 | 202,071 |
| 2024-11-15 | $18.96 | $19.31 | $18.34 | $19.17 | $19.17 | 183,794 |
| 2024-11-14 | $19.61 | $19.77 | $18.43 | $18.65 | $18.65 | 201,430 |
| 2024-11-13 | $21.00 | $21.75 | $19.00 | $19.05 | $19.05 | 731,667 |
| 2024-11-12 | $20.44 | $21.12 | $20.00 | $20.90 | $20.90 | 291,732 |
| 2024-11-11 | $19.67 | $21.20 | $19.33 | $21.09 | $21.09 | 462,465 |
| 2024-11-08 | $18.02 | $18.21 | $17.55 | $18.21 | $18.21 | 313,565 |
| 2024-11-07 | $17.20 | $18.14 | $17.07 | $17.95 | $17.95 | 260,548 |
| 2024-11-06 | $16.36 | $17.35 | $16.08 | $17.35 | $17.35 | 278,310 |
| 2024-11-05 | $14.48 | $14.98 | $14.48 | $14.89 | $14.89 | 80,201 |
| 2024-11-04 | $14.56 | $14.56 | $14.19 | $14.23 | $14.23 | 61,786 |
| 2024-11-01 | $15.02 | $15.55 | $14.62 | $14.71 | $14.71 | 131,931 |
| 2024-10-31 | $15.83 | $16.05 | $14.93 | $15.00 | $15.00 | 105,109 |
| 2024-10-30 | $16.11 | $16.54 | $15.80 | $16.12 | $16.12 | 65,469 |
| 2024-10-29 | $16.82 | $16.98 | $16.38 | $16.54 | $16.54 | 187,798 |
| 2024-10-28 | $15.84 | $16.58 | $15.79 | $16.48 | $16.48 | 145,065 |
| 2024-10-25 | $15.65 | $15.84 | $15.15 | $15.24 | $15.24 | 52,518 |
| 2024-10-24 | $15.42 | $15.88 | $15.18 | $15.65 | $15.65 | 66,280 |
| 2024-10-23 | $15.43 | $15.53 | $14.70 | $15.15 | $15.15 | 66,721 |
| 2024-10-22 | $15.46 | $15.82 | $15.35 | $15.80 | $15.80 | 57,144 |
| 2024-10-21 | $15.33 | $15.75 | $14.90 | $15.70 | $15.70 | 134,182 |
| 2024-10-18 | $14.84 | $15.55 | $14.84 | $15.47 | $15.47 | 115,388 |
| 2024-10-17 | $14.77 | $14.83 | $14.43 | $14.54 | $14.54 | 41,870 |
| 2024-10-16 | $14.37 | $14.83 | $14.12 | $14.83 | $14.83 | 97,483 |
| 2024-10-15 | $14.25 | $14.65 | $13.85 | $14.16 | $14.16 | 77,171 |
| 2024-10-14 | $14.03 | $14.49 | $13.83 | $14.22 | $14.22 | 140,774 |
| 2024-10-11 | $12.92 | $13.66 | $12.92 | $13.64 | $13.64 | 138,882 |
| 2024-10-10 | $12.95 | $12.95 | $12.60 | $12.71 | $12.71 | 23,462 |
| 2024-10-09 | $13.14 | $13.26 | $12.85 | $12.93 | $12.93 | 45,433 |
| 2024-10-08 | $13.04 | $13.30 | $12.98 | $13.13 | $13.13 | 28,981 |
| 2024-10-07 | $13.31 | $13.60 | $13.00 | $13.13 | $13.13 | 119,661 |
| 2024-10-04 | $13.13 | $13.33 | $12.90 | $13.31 | $13.31 | 52,380 |
| 2024-10-03 | $12.78 | $12.94 | $12.55 | $12.92 | $12.92 | 42,970 |
| 2024-10-02 | $12.56 | $13.01 | $12.46 | $12.85 | $12.85 | 46,051 |
| 2024-10-01 | $13.32 | $13.32 | $12.48 | $12.72 | $12.72 | 53,336 |
| 2024-09-30 | $13.47 | $13.59 | $13.30 | $13.33 | $13.33 | 42,285 |
| 2024-09-27 | $14.00 | $14.12 | $13.78 | $13.95 | $13.95 | 43,695 |
| 2024-09-26 | $13.48 | $13.94 | $13.35 | $13.83 | $13.83 | 80,167 |
| 2024-09-25 | $13.19 | $13.44 | $13.13 | $13.14 | $13.14 | 42,789 |
| 2024-09-24 | $12.80 | $13.26 | $12.62 | $13.26 | $13.26 | 62,587 |
| 2024-09-23 | $12.46 | $12.83 | $12.46 | $12.74 | $12.74 | 37,523 |
| 2024-09-20 | $12.36 | $12.46 | $12.17 | $12.34 | $12.34 | 35,370 |
| 2024-09-19 | $12.80 | $12.80 | $12.39 | $12.43 | $12.43 | 32,893 |
| 2024-09-18 | $12.21 | $12.74 | $12.15 | $12.20 | $12.20 | 40,035 |
| 2024-09-17 | $12.30 | $12.57 | $12.15 | $12.22 | $12.22 | 47,879 |
| 2024-09-16 | $12.05 | $12.17 | $11.82 | $12.10 | $12.10 | 29,903 |
| 2024-09-13 | $12.10 | $12.50 | $12.08 | $12.36 | $12.36 | 53,231 |
| 2024-09-12 | $11.95 | $12.19 | $11.78 | $12.08 | $12.08 | 39,333 |
| 2024-09-11 | $11.72 | $12.00 | $11.43 | $11.92 | $11.92 | 59,835 |
| 2024-09-10 | $11.55 | $11.99 | $11.41 | $11.94 | $11.94 | 31,533 |
| 2024-09-09 | $11.11 | $11.62 | $11.11 | $11.62 | $11.62 | 62,476 |
| 2024-09-06 | $11.56 | $11.62 | $10.83 | $10.89 | $10.89 | 124,780 |
| 2024-09-05 | $11.36 | $11.66 | $11.33 | $11.48 | $11.48 | 61,064 |
| 2024-09-04 | $11.24 | $11.58 | $11.11 | $11.37 | $11.37 | 91,535 |
| 2024-09-03 | $12.17 | $12.19 | $11.37 | $11.44 | $11.44 | 101,772 |
| 2024-08-30 | $12.52 | $12.54 | $12.13 | $12.26 | $12.26 | 47,263 |
| 2024-08-29 | $12.69 | $12.91 | $12.29 | $12.40 | $12.40 | 50,211 |
| 2024-08-28 | $12.76 | $12.76 | $12.22 | $12.35 | $12.35 | 45,527 |
| 2024-08-27 | $13.03 | $13.03 | $12.63 | $12.81 | $12.81 | 99,611 |
| 2024-08-26 | $13.39 | $13.39 | $13.10 | $13.22 | $13.22 | 91,688 |
| 2024-08-23 | $12.87 | $13.42 | $12.74 | $13.41 | $13.41 | 119,458 |
| 2024-08-22 | $13.05 | $13.05 | $12.67 | $12.77 | $12.77 | 65,695 |
| 2024-08-21 | $12.69 | $13.09 | $12.68 | $13.05 | $13.05 | 68,779 |
| 2024-08-20 | $12.96 | $12.99 | $12.45 | $12.66 | $12.66 | 155,687 |
| 2024-08-19 | $12.38 | $12.65 | $12.31 | $12.65 | $12.65 | 116,192 |
| 2024-08-16 | $12.06 | $12.42 | $12.03 | $12.38 | $12.38 | 70,087 |
| 2024-08-15 | $11.90 | $12.30 | $11.88 | $11.94 | $11.94 | 251,464 |
| 2024-08-14 | $12.00 | $12.08 | $11.63 | $11.72 | $11.72 | 44,265 |
| 2024-08-13 | $11.81 | $12.02 | $11.67 | $11.79 | $11.79 | 53,601 |
| 2024-08-12 | $11.94 | $12.02 | $11.59 | $11.79 | $11.79 | 47,223 |
| 2024-08-09 | $12.26 | $12.26 | $11.89 | $12.10 | $12.10 | 39,866 |
| 2024-08-08 | $11.57 | $12.32 | $11.50 | $12.26 | $12.26 | 134,280 |
| 2024-08-07 | $12.15 | $12.37 | $11.25 | $11.33 | $11.33 | 91,889 |
| 2024-08-06 | $11.81 | $12.11 | $11.29 | $11.91 | $11.91 | 91,157 |
| 2024-08-05 | $11.02 | $11.61 | $10.03 | $11.44 | $11.44 | 202,776 |
| 2024-08-02 | $12.85 | $12.99 | $12.16 | $12.24 | $12.24 | 92,642 |
| 2024-08-01 | $13.75 | $13.91 | $12.87 | $13.01 | $13.01 | 82,230 |
| 2024-07-31 | $13.75 | $14.21 | $13.75 | $13.77 | $13.77 | 58,103 |
| 2024-07-30 | $13.93 | $13.99 | $13.39 | $13.42 | $13.42 | 109,119 |
| 2024-07-29 | $14.84 | $15.00 | $13.85 | $13.85 | $13.85 | 150,363 |
| 2024-07-26 | $14.48 | $14.73 | $14.12 | $14.39 | $14.39 | 52,863 |
| 2024-07-25 | $14.31 | $14.33 | $13.58 | $13.86 | $13.86 | 112,343 |
| 2024-07-24 | $15.09 | $15.31 | $14.41 | $14.46 | $14.46 | 79,684 |
| 2024-07-23 | $15.64 | $15.83 | $15.12 | $15.20 | $15.20 | 185,792 |
| 2024-07-22 | $15.83 | $15.99 | $15.17 | $15.81 | $15.81 | 127,212 |
| 2024-07-19 | $14.75 | $15.63 | $14.64 | $15.56 | $15.56 | 201,048 |
| 2024-07-18 | $15.87 | $15.89 | $14.57 | $14.64 | $14.64 | 111,205 |
| 2024-07-17 | $15.99 | $16.58 | $15.38 | $15.67 | $15.67 | 92,270 |
| 2024-07-16 | $15.58 | $16.29 | $15.34 | $16.24 | $16.24 | 192,443 |
| 2024-07-15 | $14.68 | $15.60 | $14.59 | $15.50 | $15.50 | 188,107 |
| 2024-07-12 | $13.47 | $14.14 | $13.34 | $14.03 | $14.03 | 94,628 |
| 2024-07-11 | $13.76 | $14.00 | $13.26 | $13.32 | $13.32 | 40,483 |
| 2024-07-10 | $13.78 | $13.78 | $13.42 | $13.49 | $13.49 | 49,620 |
| 2024-07-09 | $14.12 | $14.16 | $13.47 | $13.51 | $13.51 | 64,591 |
| 2024-07-08 | $14.12 | $14.30 | $13.94 | $14.01 | $14.01 | 34,757 |
| 2024-07-05 | $13.31 | $14.16 | $13.25 | $14.06 | $14.06 | 101,646 |
| 2024-07-03 | $14.25 | $14.37 | $14.00 | $14.23 | $14.23 | 15,695 |
| 2024-07-02 | $14.34 | $14.65 | $14.25 | $14.38 | $14.38 | 88,555 |
| 2024-07-01 | $13.67 | $14.39 | $13.67 | $14.28 | $14.28 | 80,992 |
| 2024-06-28 | $13.95 | $13.95 | $13.42 | $13.48 | $13.48 | 43,627 |
| 2024-06-27 | $14.00 | $14.07 | $13.60 | $13.77 | $13.77 | 45,171 |
| 2024-06-26 | $13.79 | $14.30 | $13.67 | $13.76 | $13.76 | 62,323 |
| 2024-06-25 | $13.50 | $13.99 | $13.37 | $13.81 | $13.81 | 70,770 |
| 2024-06-24 | $13.15 | $13.55 | $13.00 | $13.15 | $13.15 | 66,845 |
| 2024-06-21 | $14.00 | $14.00 | $13.45 | $13.72 | $13.72 | 70,853 |
| 2024-06-20 | $14.11 | $14.53 | $13.95 | $14.30 | $14.30 | 86,040 |
| 2024-06-18 | $14.13 | $14.15 | $13.80 | $13.95 | $13.95 | 92,251 |
| 2024-06-17 | $13.78 | $14.53 | $13.50 | $14.29 | $14.29 | 96,703 |
| 2024-06-14 | $14.00 | $14.12 | $13.55 | $13.89 | $13.89 | 79,798 |
| 2024-06-13 | $13.89 | $14.20 | $13.56 | $13.81 | $13.81 | 105,264 |
| 2024-06-12 | $13.73 | $14.15 | $13.54 | $13.80 | $13.80 | 106,010 |
| 2024-06-11 | $12.83 | $13.30 | $12.42 | $13.25 | $13.25 | 74,642 |
| 2024-06-10 | $12.90 | $13.34 | $12.90 | $13.14 | $13.14 | 40,541 |
| 2024-06-07 | $13.44 | $13.86 | $12.94 | $12.98 | $12.98 | 124,184 |
| 2024-06-06 | $13.07 | $13.68 | $13.07 | $13.46 | $13.46 | 82,866 |
| 2024-06-05 | $13.00 | $13.11 | $12.58 | $13.06 | $13.06 | 76,976 |
| 2024-06-04 | $12.20 | $12.99 | $12.20 | $12.78 | $12.78 | 116,049 |
| 2024-06-03 | $12.26 | $12.45 | $11.94 | $12.04 | $12.04 | 46,601 |
| 2024-05-31 | $12.23 | $12.29 | $11.64 | $11.94 | $11.94 | 26,330 |
| 2024-05-30 | $12.37 | $12.52 | $12.07 | $12.12 | $12.12 | 31,277 |
| 2024-05-29 | $12.33 | $12.44 | $12.18 | $12.18 | $12.18 | 54,712 |
| 2024-05-28 | $12.34 | $12.59 | $12.14 | $12.46 | $12.46 | 50,470 |
| 2024-05-24 | $11.81 | $12.40 | $11.75 | $12.38 | $12.38 | 42,063 |
| 2024-05-23 | $12.36 | $12.36 | $11.69 | $11.76 | $11.76 | 62,175 |
| 2024-05-22 | $12.18 | $12.70 | $12.05 | $12.30 | $12.30 | 75,937 |
| 2024-05-21 | $12.40 | $12.53 | $12.11 | $12.18 | $12.18 | 74,499 |
| 2024-05-20 | $11.54 | $12.37 | $11.44 | $12.32 | $12.32 | 73,696 |
| 2024-05-17 | $11.48 | $11.87 | $11.43 | $11.47 | $11.47 | 58,091 |
| 2024-05-16 | $11.53 | $11.69 | $11.32 | $11.39 | $11.39 | 39,842 |
| 2024-05-15 | $11.28 | $11.69 | $11.04 | $11.55 | $11.55 | 40,036 |
| 2024-05-14 | $10.51 | $10.85 | $10.50 | $10.77 | $10.77 | 42,257 |
| 2024-05-13 | $10.88 | $10.92 | $10.61 | $10.69 | $10.69 | 63,607 |
| 2024-05-10 | $11.22 | $11.22 | $10.62 | $10.65 | $10.65 | 36,678 |
| 2024-05-09 | $11.04 | $11.26 | $10.91 | $11.19 | $11.19 | 43,039 |
| 2024-05-08 | $10.89 | $11.03 | $10.60 | $11.00 | $11.00 | 28,750 |
| 2024-05-07 | $11.36 | $11.36 | $10.99 | $11.03 | $11.03 | 29,762 |
| 2024-05-06 | $11.09 | $11.58 | $11.06 | $11.39 | $11.39 | 179,550 |
| 2024-05-03 | $11.11 | $11.22 | $10.84 | $10.97 | $10.97 | 46,713 |
| 2024-05-02 | $10.53 | $10.76 | $10.28 | $10.75 | $10.75 | 32,365 |
| 2024-05-01 | $10.02 | $10.70 | $10.02 | $10.39 | $10.39 | 66,467 |
| 2024-04-30 | $10.85 | $10.95 | $10.26 | $10.29 | $10.29 | 112,339 |
| 2024-04-29 | $11.52 | $11.52 | $11.10 | $11.18 | $11.18 | 84,268 |
| 2024-04-26 | $11.39 | $11.69 | $11.28 | $11.64 | $11.64 | 33,590 |
| 2024-04-25 | $11.08 | $11.60 | $10.90 | $11.39 | $11.39 | 55,806 |
| 2024-04-24 | $11.70 | $11.95 | $11.40 | $11.53 | $11.53 | 40,509 |
| 2024-04-23 | $11.39 | $11.91 | $11.26 | $11.72 | $11.72 | 147,107 |
| 2024-04-22 | $10.77 | $11.42 | $10.66 | $11.42 | $11.42 | 109,051 |
| 2024-04-19 | $10.43 | $10.68 | $10.30 | $10.49 | $10.49 | 35,515 |
| 2024-04-18 | $10.12 | $10.64 | $10.00 | $10.35 | $10.35 | 76,346 |
| 2024-04-17 | $10.26 | $10.33 | $9.90 | $10.08 | $10.08 | 64,858 |
| 2024-04-16 | $10.28 | $10.28 | $9.96 | $10.11 | $10.11 | 79,338 |
| 2024-04-15 | $11.15 | $11.15 | $10.38 | $10.40 | $10.40 | 93,125 |
| 2024-04-12 | $11.59 | $11.59 | $10.92 | $11.05 | $11.05 | 99,314 |
| 2024-04-11 | $11.63 | $11.68 | $11.35 | $11.66 | $11.66 | 87,151 |
| 2024-04-10 | $11.31 | $11.62 | $11.28 | $11.61 | $11.61 | 186,475 |
| 2024-04-09 | $11.77 | $11.82 | $11.37 | $11.52 | $11.52 | 118,866 |
| 2024-04-08 | $12.29 | $12.43 | $11.71 | $11.87 | $11.87 | 91,649 |
| 2024-04-05 | $11.90 | $12.17 | $11.65 | $11.76 | $11.76 | 66,089 |
| 2024-04-04 | $12.37 | $12.63 | $11.95 | $11.95 | $11.95 | 83,858 |
| 2024-04-03 | $12.03 | $12.39 | $11.94 | $12.14 | $12.14 | 64,541 |
| 2024-04-02 | $12.36 | $12.36 | $11.65 | $12.11 | $12.11 | 113,605 |
| 2024-04-01 | $13.10 | $13.18 | $12.60 | $12.73 | $12.73 | 88,766 |
| 2024-03-28 | $13.27 | $13.75 | $13.09 | $13.16 | $13.16 | 111,744 |
| 2024-03-27 | $13.45 | $13.45 | $12.81 | $13.08 | $13.08 | 78,805 |
| 2024-03-26 | $13.40 | $13.40 | $12.93 | $13.11 | $13.11 | 98,632 |
| 2024-03-25 | $12.59 | $13.40 | $12.59 | $13.30 | $13.30 | 164,564 |
| 2024-03-22 | $12.44 | $12.54 | $12.25 | $12.35 | $12.35 | 163,136 |
| 2024-03-21 | $12.90 | $13.17 | $12.72 | $12.86 | $12.86 | 222,849 |
| 2024-03-20 | $11.52 | $12.74 | $11.38 | $12.72 | $12.72 | 140,387 |
| 2024-03-19 | $11.19 | $11.59 | $10.82 | $11.50 | $11.50 | 196,860 |
| 2024-03-18 | $12.17 | $12.17 | $11.55 | $11.76 | $11.76 | 91,496 |
| 2024-03-15 | $11.43 | $12.27 | $11.28 | $12.17 | $12.17 | 287,564 |
| 2024-03-14 | $12.18 | $12.18 | $11.31 | $11.65 | $11.65 | 203,517 |
| 2024-03-13 | $11.95 | $12.50 | $11.90 | $12.34 | $12.34 | 277,763 |
| 2024-03-12 | $11.95 | $11.95 | $11.43 | $11.94 | $11.94 | 208,042 |
| 2024-03-11 | $12.77 | $12.79 | $11.84 | $11.84 | $11.84 | 302,112 |
| 2024-03-08 | $11.76 | $12.80 | $11.76 | $12.33 | $12.33 | 321,669 |
| 2024-03-07 | $11.65 | $11.89 | $11.36 | $11.71 | $11.71 | 212,029 |
| 2024-03-06 | $11.56 | $11.95 | $11.13 | $11.72 | $11.72 | 213,851 |
| 2024-03-05 | $11.92 | $12.27 | $11.00 | $11.04 | $11.04 | 675,811 |
| 2024-03-04 | $12.35 | $12.60 | $11.85 | $12.12 | $12.12 | 324,530 |
| 2024-03-01 | $11.55 | $11.85 | $11.18 | $11.85 | $11.85 | 182,558 |
| 2024-02-29 | $12.42 | $12.47 | $11.23 | $11.54 | $11.54 | 381,118 |
| 2024-02-28 | $12.94 | $13.08 | $12.04 | $12.25 | $12.25 | 915,626 |
| 2024-02-27 | $12.82 | $12.95 | $12.04 | $12.36 | $12.36 | 335,000 |
| 2024-02-26 | $10.67 | $12.20 | $10.67 | $12.06 | $12.06 | 266,017 |
| 2024-02-23 | $10.78 | $10.86 | $10.38 | $10.60 | $10.60 | 177,929 |
| 2024-02-22 | $10.80 | $11.12 | $10.67 | $10.95 | $10.95 | 119,254 |
| 2024-02-21 | $10.82 | $10.91 | $10.60 | $10.62 | $10.62 | 271,222 |
| 2024-02-20 | $11.76 | $11.80 | $10.78 | $11.24 | $11.24 | 166,772 |
| 2024-02-16 | $11.99 | $12.15 | $11.49 | $11.69 | $11.69 | 198,639 |
| 2024-02-15 | $12.37 | $12.44 | $11.54 | $11.75 | $11.75 | 275,205 |
| 2024-02-14 | $11.72 | $11.99 | $11.52 | $11.96 | $11.96 | 317,629 |
| 2024-02-13 | $10.53 | $10.89 | $10.36 | $10.67 | $10.67 | 348,597 |
| 2024-02-12 | $10.54 | $11.32 | $10.51 | $11.20 | $11.20 | 329,365 |
| 2024-02-09 | $10.26 | $10.42 | $9.96 | $10.35 | $10.35 | 283,354 |
| 2024-02-08 | $9.03 | $9.57 | $8.97 | $9.56 | $9.56 | 190,354 |
| 2024-02-07 | $8.56 | $8.76 | $8.32 | $8.75 | $8.75 | 90,018 |
| 2024-02-06 | $8.32 | $8.62 | $8.30 | $8.58 | $8.58 | 116,180 |
| 2024-02-05 | $8.78 | $8.78 | $8.33 | $8.34 | $8.34 | 175,530 |
| 2024-02-02 | $8.86 | $9.09 | $8.74 | $8.85 | $8.85 | 157,287 |
| 2024-02-01 | $8.97 | $9.08 | $8.70 | $9.05 | $9.05 | 239,181 |
| 2024-01-31 | $9.10 | $9.42 | $8.84 | $8.92 | $8.92 | 231,469 |
| 2024-01-30 | $9.47 | $9.50 | $9.11 | $9.26 | $9.26 | 193,050 |
| 2024-01-29 | $9.10 | $9.58 | $8.92 | $9.40 | $9.40 | 186,214 |
| 2024-01-26 | $8.67 | $9.02 | $8.58 | $8.97 | $8.97 | 205,395 |
| 2024-01-25 | $8.16 | $8.40 | $8.12 | $8.37 | $8.37 | 134,091 |
| 2024-01-24 | $8.54 | $8.63 | $8.11 | $8.16 | $8.16 | 166,949 |
| 2024-01-23 | $8.30 | $8.41 | $8.18 | $8.27 | $8.27 | 122,384 |
| 2024-01-22 | $8.31 | $8.74 | $8.28 | $8.49 | $8.49 | 168,751 |
| 2024-01-19 | $8.45 | $8.54 | $8.06 | $8.49 | $8.49 | 265,318 |
| 2024-01-18 | $8.93 | $9.21 | $8.43 | $8.47 | $8.47 | 333,009 |
| 2024-01-17 | $8.98 | $8.99 | $8.76 | $8.90 | $8.90 | 168,659 |
| 2024-01-16 | $9.22 | $9.40 | $8.85 | $9.11 | $9.11 | 253,963 |
| 2024-01-12 | $10.16 | $10.16 | $9.48 | $9.48 | $9.48 | 509,072 |
| 2024-01-11 | $11.94 | $12.15 | $10.10 | $10.38 | $10.38 | 632,603 |
| 2024-01-10 | $11.00 | $11.50 | $10.62 | $11.14 | $11.14 | 267,314 |
| 2024-01-09 | $11.45 | $11.49 | $11.06 | $11.12 | $11.12 | 197,769 |
| 2024-01-08 | $11.00 | $11.48 | $10.40 | $11.34 | $11.34 | 297,333 |
| 2024-01-05 | $11.28 | $11.28 | $10.71 | $10.88 | $10.88 | 156,348 |
| 2024-01-04 | $11.18 | $11.55 | $10.85 | $11.33 | $11.33 | 291,130 |
| 2024-01-03 | $10.63 | $11.22 | $10.31 | $10.97 | $10.97 | 303,095 |
| 2024-01-02 | $12.65 | $12.65 | $11.26 | $11.33 | $11.33 | 436,489 |
| 2023-12-29 | $13.30 | $13.37 | $11.42 | $11.59 | $11.59 | 583,599 |
| 2023-12-28 | $13.30 | $13.45 | $12.75 | $13.01 | $13.01 | 349,972 |
| 2023-12-27 | $12.73 | $13.68 | $12.64 | $13.56 | $13.56 | 434,436 |
| 2023-12-26 | $12.07 | $12.34 | $11.82 | $12.26 | $12.26 | 228,926 |
| 2023-12-22 | $11.82 | $12.57 | $11.51 | $12.29 | $12.29 | 410,653 |
| 2023-12-21 | $11.52 | $11.62 | $11.08 | $11.59 | $11.59 | 197,939 |
| 2023-12-20 | $11.28 | $11.62 | $10.88 | $10.89 | $10.89 | 858,212 |
| 2023-12-19 | $10.86 | $11.30 | $10.65 | $10.93 | $10.93 | 355,734 |
| 2023-12-18 | $10.10 | $10.62 | $10.02 | $10.61 | $10.61 | 164,084 |
| 2023-12-15 | $10.20 | $10.25 | $9.95 | $10.24 | $10.24 | 107,249 |
| 2023-12-14 | $10.16 | $10.41 | $10.00 | $10.27 | $10.27 | 189,382 |
| 2023-12-13 | $9.42 | $10.04 | $9.19 | $10.04 | $10.04 | 207,075 |
| 2023-12-12 | $9.31 | $9.44 | $9.22 | $9.35 | $9.35 | 69,749 |
| 2023-12-11 | $9.68 | $9.68 | $9.09 | $9.22 | $9.22 | 241,308 |
| 2023-12-08 | $9.65 | $10.18 | $9.60 | $10.18 | $10.18 | 231,005 |
| 2023-12-07 | $9.29 | $9.64 | $9.20 | $9.53 | $9.53 | 252,979 |
| 2023-12-06 | $9.84 | $9.85 | $9.45 | $9.48 | $9.48 | 188,903 |
| 2023-12-05 | $9.58 | $9.97 | $9.49 | $9.61 | $9.61 | 469,926 |
| 2023-12-04 | $9.76 | $9.77 | $9.21 | $9.56 | $9.56 | 372,373 |
| 2023-12-01 | $8.39 | $8.98 | $8.32 | $8.96 | $8.96 | 184,385 |
| 2023-11-30 | $8.53 | $8.53 | $8.19 | $8.26 | $8.26 | 135,185 |
| 2023-11-29 | $8.63 | $8.63 | $8.35 | $8.45 | $8.45 | 241,170 |
| 2023-11-28 | $8.13 | $8.44 | $8.06 | $8.40 | $8.40 | 206,851 |
| 2023-11-27 | $7.87 | $8.11 | $7.78 | $7.93 | $7.93 | 159,221 |
| 2023-11-24 | $7.70 | $8.11 | $7.62 | $8.02 | $8.02 | 114,262 |
| 2023-11-22 | $7.60 | $7.70 | $7.38 | $7.68 | $7.68 | 81,264 |
| 2023-11-21 | $7.59 | $7.63 | $7.30 | $7.53 | $7.53 | 184,027 |
| 2023-11-20 | $7.37 | $7.77 | $7.37 | $7.69 | $7.69 | 143,234 |
| 2023-11-17 | $7.25 | $7.41 | $7.15 | $7.37 | $7.37 | 97,615 |
| 2023-11-16 | $7.40 | $7.45 | $7.17 | $7.28 | $7.28 | 118,110 |
| 2023-11-15 | $7.15 | $7.63 | $7.14 | $7.57 | $7.57 | 103,142 |
| 2023-11-14 | $7.05 | $7.22 | $6.95 | $7.10 | $7.10 | 158,721 |
| 2023-11-13 | $7.20 | $7.20 | $6.90 | $7.05 | $7.05 | 79,497 |
| 2023-11-10 | $7.32 | $7.40 | $7.03 | $7.31 | $7.31 | 91,791 |
| 2023-11-09 | $7.56 | $7.90 | $7.22 | $7.31 | $7.31 | 151,473 |
| 2023-11-08 | $7.47 | $7.47 | $7.10 | $7.19 | $7.19 | 90,035 |
| 2023-11-07 | $7.33 | $7.47 | $7.11 | $7.43 | $7.43 | 109,452 |
| 2023-11-06 | $7.52 | $7.64 | $7.28 | $7.43 | $7.43 | 69,491 |
| 2023-11-03 | $7.42 | $7.64 | $7.30 | $7.47 | $7.47 | 134,191 |
| 2023-11-02 | $7.12 | $7.45 | $7.09 | $7.45 | $7.45 | 155,650 |
| 2023-11-01 | $6.99 | $7.00 | $6.84 | $7.00 | $7.00 | 38,508 |
| 2023-10-31 | $6.90 | $6.94 | $6.72 | $6.94 | $6.94 | 100,974 |
| 2023-10-30 | $6.96 | $7.10 | $6.74 | $6.89 | $6.89 | 43,143 |
| 2023-10-27 | $6.95 | $6.98 | $6.75 | $6.80 | $6.80 | 51,600 |
| 2023-10-26 | $7.00 | $7.09 | $6.63 | $6.83 | $6.83 | 103,996 |
| 2023-10-25 | $7.22 | $7.31 | $7.00 | $7.08 | $7.08 | 89,947 |
| 2023-10-24 | $7.20 | $7.40 | $6.95 | $7.15 | $7.15 | 229,999 |
| 2023-10-23 | $6.44 | $6.78 | $6.32 | $6.66 | $6.66 | 131,750 |
| 2023-10-20 | $6.39 | $6.58 | $6.28 | $6.35 | $6.35 | 104,633 |
| 2023-10-19 | $6.36 | $6.39 | $6.24 | $6.25 | $6.25 | 31,553 |
| 2023-10-18 | $6.55 | $6.65 | $6.23 | $6.27 | $6.27 | 34,206 |
| 2023-10-17 | $6.49 | $6.69 | $6.37 | $6.59 | $6.59 | 34,949 |
| 2023-10-16 | $6.51 | $6.70 | $6.38 | $6.54 | $6.54 | 75,553 |
| 2023-10-13 | $6.37 | $6.38 | $6.20 | $6.23 | $6.23 | 33,785 |
| 2023-10-12 | $6.46 | $6.55 | $6.32 | $6.36 | $6.36 | 40,278 |
| 2023-10-11 | $6.69 | $6.69 | $6.45 | $6.51 | $6.51 | 41,240 |
| 2023-10-10 | $6.70 | $6.87 | $6.64 | $6.73 | $6.73 | 29,026 |
| 2023-10-09 | $6.60 | $6.69 | $6.50 | $6.66 | $6.66 | 29,682 |
| 2023-10-06 | $6.28 | $6.71 | $6.28 | $6.71 | $6.71 | 65,480 |
| 2023-10-05 | $6.50 | $6.53 | $6.31 | $6.41 | $6.41 | 38,946 |
| 2023-10-04 | $6.32 | $6.43 | $6.17 | $6.42 | $6.42 | 59,154 |
| 2023-10-03 | $6.62 | $6.65 | $6.25 | $6.31 | $6.31 | 104,570 |
| 2023-10-02 | $6.99 | $7.15 | $6.65 | $6.72 | $6.72 | 83,661 |
| 2023-09-29 | $6.91 | $6.91 | $6.66 | $6.70 | $6.70 | 52,020 |
| 2023-09-28 | $6.53 | $6.94 | $6.52 | $6.74 | $6.74 | 47,143 |
| 2023-09-27 | $6.53 | $6.65 | $6.43 | $6.53 | $6.53 | 43,459 |
| 2023-09-26 | $6.57 | $6.61 | $6.40 | $6.43 | $6.43 | 48,387 |
| 2023-09-25 | $6.55 | $6.67 | $6.42 | $6.62 | $6.62 | 80,443 |
| 2023-09-22 | $6.79 | $6.82 | $6.55 | $6.59 | $6.59 | 144,170 |
| 2023-09-21 | $6.84 | $6.86 | $6.73 | $6.82 | $6.82 | 96,374 |
| 2023-09-20 | $7.14 | $7.18 | $6.95 | $6.95 | $6.95 | 55,012 |
| 2023-09-19 | $7.29 | $7.30 | $7.03 | $7.14 | $7.14 | 84,410 |
| 2023-09-18 | $7.40 | $7.45 | $7.16 | $7.21 | $7.21 | 50,733 |
| 2023-09-15 | $7.27 | $7.29 | $7.12 | $7.22 | $7.22 | 55,873 |
| 2023-09-14 | $7.14 | $7.45 | $7.14 | $7.27 | $7.27 | 180,933 |
| 2023-09-13 | $7.23 | $7.28 | $7.03 | $7.04 | $7.04 | 184,818 |
| 2023-09-12 | $7.16 | $7.56 | $7.16 | $7.17 | $7.17 | 113,033 |
| 2023-09-11 | $7.27 | $7.29 | $7.01 | $7.03 | $7.03 | 76,449 |
| 2023-09-08 | $7.35 | $7.35 | $7.18 | $7.26 | $7.26 | 103,844 |
| 2023-09-07 | $7.28 | $7.39 | $7.06 | $7.37 | $7.37 | 72,774 |
| 2023-09-06 | $7.30 | $7.49 | $7.22 | $7.33 | $7.33 | 76,707 |
| 2023-09-05 | $7.37 | $7.42 | $7.24 | $7.30 | $7.30 | 50,107 |
| 2023-09-01 | $7.61 | $7.61 | $7.30 | $7.41 | $7.41 | 77,590 |
| 2023-08-31 | $8.00 | $8.03 | $7.54 | $7.61 | $7.61 | 84,884 |
| 2023-08-30 | $7.89 | $8.00 | $7.75 | $7.99 | $7.99 | 133,588 |
| 2023-08-29 | $7.07 | $8.09 | $7.07 | $8.07 | $8.07 | 219,122 |
| 2023-08-28 | $7.11 | $7.24 | $7.05 | $7.12 | $7.12 | 69,453 |
| 2023-08-25 | $7.18 | $7.20 | $6.92 | $7.07 | $7.07 | 66,670 |
| 2023-08-24 | $7.62 | $7.62 | $7.06 | $7.09 | $7.09 | 52,725 |
| 2023-08-23 | $7.11 | $7.53 | $7.10 | $7.50 | $7.50 | 119,908 |
| 2023-08-22 | $7.27 | $7.32 | $7.06 | $7.11 | $7.11 | 88,320 |
| 2023-08-21 | $7.27 | $7.36 | $7.10 | $7.21 | $7.21 | 87,425 |
| 2023-08-18 | $7.25 | $7.46 | $7.18 | $7.27 | $7.27 | 145,082 |
| 2023-08-17 | $7.97 | $7.97 | $7.50 | $7.50 | $7.50 | 91,395 |
| 2023-08-16 | $8.16 | $8.16 | $7.91 | $8.01 | $8.01 | 133,293 |
| 2023-08-15 | $8.45 | $8.59 | $8.17 | $8.22 | $8.22 | 77,521 |
| 2023-08-14 | $8.61 | $8.68 | $8.34 | $8.59 | $8.59 | 81,858 |
| 2023-08-11 | $8.66 | $8.85 | $8.50 | $8.69 | $8.69 | 47,529 |
| 2023-08-10 | $8.90 | $9.07 | $8.62 | $8.68 | $8.68 | 61,803 |
| 2023-08-09 | $9.16 | $9.16 | $8.73 | $8.73 | $8.73 | 58,353 |
| 2023-08-08 | $9.00 | $9.11 | $8.68 | $9.08 | $9.08 | 148,477 |
| 2023-08-07 | $8.93 | $9.00 | $8.40 | $8.74 | $8.74 | 332,929 |
| 2023-08-04 | $9.25 | $9.32 | $8.91 | $8.93 | $8.93 | 96,118 |
| 2023-08-03 | $9.31 | $9.48 | $9.25 | $9.31 | $9.31 | 71,979 |
| 2023-08-02 | $9.74 | $9.90 | $9.30 | $9.40 | $9.40 | 94,116 |
| 2023-08-01 | $9.91 | $9.92 | $9.42 | $9.79 | $9.79 | 192,067 |
| 2023-07-31 | $9.90 | $10.19 | $9.90 | $10.05 | $10.05 | 84,891 |
| 2023-07-28 | $9.65 | $9.98 | $9.65 | $9.88 | $9.88 | 84,134 |
| 2023-07-27 | $10.32 | $10.33 | $9.52 | $9.61 | $9.61 | 118,835 |
| 2023-07-26 | $9.87 | $10.11 | $9.77 | $10.06 | $10.06 | 84,402 |
| 2023-07-25 | $9.88 | $10.19 | $9.81 | $9.84 | $9.84 | 188,662 |
| 2023-07-24 | $9.76 | $9.90 | $9.54 | $9.74 | $9.74 | 135,007 |
| 2023-07-21 | $10.14 | $10.18 | $9.67 | $10.02 | $10.02 | 174,224 |
| 2023-07-20 | $10.45 | $10.68 | $9.98 | $10.05 | $10.05 | 252,509 |
| 2023-07-19 | $10.33 | $10.66 | $10.29 | $10.60 | $10.60 | 165,572 |
| 2023-07-18 | $10.30 | $10.43 | $10.06 | $10.21 | $10.21 | 187,877 |
| 2023-07-17 | $10.65 | $10.97 | $10.32 | $10.40 | $10.40 | 130,067 |
| 2023-07-14 | $11.12 | $11.34 | $10.41 | $10.64 | $10.64 | 243,087 |
| 2023-07-13 | $9.92 | $11.27 | $9.92 | $11.18 | $11.18 | 409,268 |
| 2023-07-12 | $10.13 | $10.23 | $9.75 | $9.87 | $9.87 | 317,716 |
| 2023-07-11 | $9.75 | $9.98 | $9.56 | $9.96 | $9.96 | 260,961 |
| 2023-07-10 | $9.26 | $9.74 | $8.95 | $9.74 | $9.74 | 152,386 |
| 2023-07-07 | $8.69 | $9.44 | $8.69 | $9.23 | $9.23 | 186,393 |
| 2023-07-06 | $8.96 | $8.96 | $8.40 | $8.78 | $8.78 | 135,168 |
| 2023-07-05 | $8.61 | $8.98 | $8.43 | $8.88 | $8.88 | 251,710 |
| 2023-07-03 | $8.17 | $8.80 | $8.13 | $8.78 | $8.78 | 138,302 |
| 2023-06-30 | $8.21 | $8.28 | $7.77 | $8.05 | $8.05 | 168,221 |
| 2023-06-29 | $7.93 | $8.14 | $7.82 | $7.99 | $7.99 | 174,068 |
| 2023-06-28 | $7.65 | $7.93 | $7.55 | $7.75 | $7.75 | 75,673 |
| 2023-06-27 | $7.37 | $7.80 | $7.37 | $7.75 | $7.75 | 65,553 |
| 2023-06-26 | $7.66 | $7.81 | $7.26 | $7.32 | $7.32 | 62,411 |
| 2023-06-23 | $7.56 | $7.86 | $7.15 | $7.66 | $7.66 | 66,499 |
| 2023-06-22 | $7.66 | $7.66 | $7.25 | $7.50 | $7.50 | 82,191 |
| 2023-06-21 | $7.50 | $7.76 | $7.43 | $7.58 | $7.58 | 151,897 |
| 2023-06-20 | $6.94 | $7.37 | $6.87 | $7.35 | $7.35 | 167,078 |
| 2023-06-16 | $6.81 | $6.90 | $6.65 | $6.87 | $6.87 | 93,104 |
| 2023-06-15 | $6.61 | $6.78 | $6.53 | $6.72 | $6.72 | 126,800 |
| 2023-06-14 | $6.90 | $6.90 | $6.70 | $6.79 | $6.79 | 75,034 |
| 2023-06-13 | $6.73 | $6.82 | $6.66 | $6.75 | $6.75 | 65,607 |
| 2023-06-12 | $6.50 | $6.68 | $6.49 | $6.64 | $6.64 | 52,651 |
| 2023-06-09 | $6.82 | $6.86 | $6.56 | $6.58 | $6.58 | 60,832 |
| 2023-06-08 | $6.69 | $6.85 | $6.66 | $6.76 | $6.76 | 27,106 |
| 2023-06-07 | $6.94 | $7.03 | $6.66 | $6.70 | $6.70 | 45,818 |
| 2023-06-06 | $6.62 | $6.91 | $6.49 | $6.90 | $6.90 | 94,880 |
| 2023-06-05 | $7.11 | $7.11 | $6.75 | $6.77 | $6.77 | 71,500 |
| 2023-06-02 | $7.28 | $7.28 | $7.01 | $7.15 | $7.15 | 31,877 |
| 2023-06-01 | $7.06 | $7.25 | $6.95 | $7.17 | $7.17 | 51,264 |
| 2023-05-31 | $6.92 | $7.06 | $6.77 | $7.06 | $7.06 | 57,902 |
| 2023-05-30 | $6.97 | $7.17 | $6.95 | $7.10 | $7.10 | 85,352 |
| 2023-05-26 | $6.74 | $6.90 | $6.61 | $6.61 | $6.61 | 83,682 |
| 2023-05-25 | $6.90 | $6.93 | $6.56 | $6.74 | $6.74 | 66,632 |
| 2023-05-24 | $6.71 | $6.85 | $6.53 | $6.79 | $6.79 | 123,629 |
| 2023-05-23 | $6.96 | $7.11 | $6.68 | $6.78 | $6.78 | 116,070 |
| 2023-05-22 | $6.70 | $6.97 | $6.67 | $6.92 | $6.92 | 71,494 |
| 2023-05-19 | $6.71 | $6.77 | $6.57 | $6.74 | $6.74 | 66,609 |
| 2023-05-18 | $6.72 | $6.96 | $6.68 | $6.70 | $6.70 | 35,018 |
| 2023-05-17 | $6.47 | $6.84 | $6.38 | $6.82 | $6.82 | 51,746 |
| 2023-05-16 | $6.34 | $6.46 | $6.31 | $6.44 | $6.44 | 34,197 |
| 2023-05-15 | $6.09 | $6.39 | $6.08 | $6.32 | $6.32 | 73,034 |
| 2023-05-12 | $6.12 | $6.21 | $5.94 | $5.99 | $5.99 | 51,981 |
| 2023-05-11 | $6.55 | $6.55 | $6.13 | $6.14 | $6.14 | 78,289 |
| 2023-05-10 | $6.45 | $6.78 | $6.44 | $6.59 | $6.59 | 89,266 |
| 2023-05-09 | $6.23 | $6.39 | $6.20 | $6.35 | $6.35 | 37,973 |
| 2023-05-08 | $6.32 | $6.38 | $6.18 | $6.26 | $6.26 | 61,037 |
| 2023-05-05 | $6.33 | $6.55 | $6.26 | $6.55 | $6.55 | 94,230 |
| 2023-05-04 | $6.22 | $6.32 | $6.16 | $6.20 | $6.20 | 172,045 |
| 2023-05-03 | $6.27 | $6.29 | $6.12 | $6.14 | $6.14 | 62,558 |
| 2023-05-02 | $6.06 | $6.33 | $5.97 | $6.28 | $6.28 | 228,612 |
| 2023-05-01 | $6.33 | $6.36 | $6.08 | $6.12 | $6.12 | 65,363 |
| 2023-04-28 | $6.39 | $6.50 | $6.26 | $6.47 | $6.47 | 46,477 |
| 2023-04-27 | $6.27 | $6.46 | $6.16 | $6.43 | $6.43 | 57,372 |
| 2023-04-26 | $6.36 | $6.58 | $6.16 | $6.22 | $6.22 | 139,710 |
| 2023-04-25 | $5.98 | $6.10 | $5.90 | $6.01 | $6.01 | 54,004 |
| 2023-04-24 | $6.23 | $6.28 | $5.99 | $6.08 | $6.08 | 88,890 |
| 2023-04-21 | $6.27 | $6.34 | $6.18 | $6.20 | $6.20 | 82,892 |
| 2023-04-20 | $6.54 | $6.66 | $6.29 | $6.29 | $6.29 | 118,372 |
| 2023-04-19 | $6.90 | $6.90 | $6.73 | $6.73 | $6.73 | 134,067 |
| 2023-04-18 | $7.19 | $7.34 | $7.08 | $7.13 | $7.13 | 150,526 |
| 2023-04-17 | $6.88 | $6.97 | $6.68 | $6.91 | $6.91 | 96,397 |
| 2023-04-14 | $7.21 | $7.33 | $6.89 | $7.12 | $7.12 | 116,752 |
| 2023-04-13 | $6.63 | $7.15 | $6.62 | $7.01 | $7.01 | 160,663 |
| 2023-04-12 | $6.57 | $6.70 | $6.32 | $6.40 | $6.40 | 131,406 |
| 2023-04-11 | $6.27 | $6.66 | $6.21 | $6.57 | $6.57 | 320,664 |
| 2023-04-10 | $5.65 | $6.08 | $5.53 | $6.08 | $6.08 | 214,758 |
| 2023-04-06 | $5.58 | $5.70 | $5.45 | $5.68 | $5.68 | 47,304 |
| 2023-04-05 | $5.85 | $5.85 | $5.52 | $5.58 | $5.58 | 58,767 |
| 2023-04-04 | $5.94 | $5.94 | $5.66 | $5.79 | $5.79 | 55,258 |
| 2023-04-03 | $5.84 | $5.90 | $5.70 | $5.86 | $5.86 | 53,439 |
| 2023-03-31 | $5.65 | $5.88 | $5.65 | $5.87 | $5.87 | 65,686 |
| 2023-03-30 | $5.68 | $5.68 | $5.55 | $5.62 | $5.62 | 41,440 |
| 2023-03-29 | $5.30 | $5.58 | $5.30 | $5.56 | $5.56 | 51,448 |
| 2023-03-28 | $5.13 | $5.17 | $5.03 | $5.14 | $5.14 | 35,290 |
| 2023-03-27 | $5.37 | $5.37 | $5.06 | $5.15 | $5.15 | 54,044 |
| 2023-03-24 | $5.44 | $5.47 | $5.28 | $5.35 | $5.35 | 68,228 |
| 2023-03-23 | $5.39 | $5.72 | $5.37 | $5.54 | $5.54 | 119,644 |
| 2023-03-22 | $5.85 | $5.95 | $5.40 | $5.41 | $5.41 | 84,854 |
| 2023-03-21 | $5.47 | $5.87 | $5.47 | $5.84 | $5.84 | 103,027 |
| 2023-03-20 | $5.68 | $5.68 | $5.40 | $5.44 | $5.44 | 132,983 |
| 2023-03-17 | $5.28 | $5.54 | $5.27 | $5.49 | $5.49 | 131,531 |
| 2023-03-16 | $4.94 | $5.13 | $4.85 | $5.10 | $5.10 | 47,190 |
| 2023-03-15 | $4.89 | $4.97 | $4.76 | $4.93 | $4.93 | 115,897 |
| 2023-03-14 | $5.10 | $5.21 | $4.91 | $5.03 | $5.03 | 134,016 |
| 2023-03-13 | $4.43 | $4.89 | $4.31 | $4.79 | $4.79 | 136,957 |
| 2023-03-10 | $4.44 | $4.50 | $4.23 | $4.33 | $4.33 | 82,518 |
| 2023-03-09 | $4.83 | $4.85 | $4.48 | $4.48 | $4.48 | 98,578 |
| 2023-03-08 | $4.90 | $4.96 | $4.81 | $4.89 | $4.89 | 44,496 |
| 2023-03-07 | $5.03 | $5.08 | $4.89 | $4.92 | $4.92 | 62,407 |
| 2023-03-06 | $5.09 | $5.30 | $5.02 | $5.02 | $5.02 | 79,043 |
| 2023-03-03 | $5.05 | $5.13 | $4.96 | $5.08 | $5.08 | 63,129 |
| 2023-03-02 | $5.17 | $5.17 | $4.97 | $5.15 | $5.15 | 43,334 |
| 2023-03-01 | $5.36 | $5.40 | $5.21 | $5.30 | $5.30 | 42,220 |
| 2023-02-28 | $5.22 | $5.50 | $5.21 | $5.34 | $5.34 | 62,776 |
| 2023-02-27 | $5.30 | $5.39 | $5.20 | $5.24 | $5.24 | 54,569 |
| 2023-02-24 | $5.36 | $5.37 | $5.12 | $5.17 | $5.17 | 61,529 |
| 2023-02-23 | $5.59 | $5.60 | $5.38 | $5.52 | $5.52 | 69,157 |
| 2023-02-22 | $5.60 | $5.70 | $5.41 | $5.49 | $5.49 | 123,065 |
| 2023-02-21 | $5.85 | $5.99 | $5.57 | $5.60 | $5.60 | 128,669 |
| 2023-02-17 | $5.75 | $6.02 | $5.66 | $5.97 | $5.97 | 187,926 |
| 2023-02-16 | $6.00 | $6.39 | $5.79 | $5.86 | $5.86 | 151,428 |
| 2023-02-15 | $5.44 | $6.05 | $5.44 | $6.04 | $6.04 | 285,975 |
| 2023-02-14 | $5.13 | $5.48 | $5.11 | $5.45 | $5.45 | 150,918 |
| 2023-02-13 | $5.18 | $5.18 | $5.02 | $5.15 | $5.15 | 77,330 |
| 2023-02-10 | $5.30 | $5.35 | $5.12 | $5.14 | $5.14 | 140,924 |
| 2023-02-09 | $5.92 | $5.92 | $5.32 | $5.35 | $5.35 | 134,758 |
| 2023-02-08 | $5.98 | $6.16 | $5.88 | $5.92 | $5.92 | 46,598 |
| 2023-02-07 | $6.09 | $6.09 | $5.77 | $5.99 | $5.99 | 113,643 |
| 2023-02-06 | $6.00 | $6.10 | $5.83 | $6.04 | $6.04 | 130,206 |
| 2023-02-03 | $6.14 | $6.53 | $6.00 | $6.06 | $6.06 | 206,718 |
| 2023-02-02 | $6.00 | $6.60 | $6.00 | $6.40 | $6.40 | 407,481 |
| 2023-02-01 | $5.52 | $5.89 | $5.36 | $5.85 | $5.85 | 188,506 |
| 2023-01-31 | $5.45 | $5.55 | $5.39 | $5.49 | $5.49 | 129,357 |
| 2023-01-30 | $5.58 | $5.74 | $5.34 | $5.35 | $5.35 | 144,313 |
| 2023-01-27 | $5.41 | $5.68 | $5.40 | $5.65 | $5.65 | 151,352 |
| 2023-01-26 | $5.63 | $5.69 | $5.41 | $5.46 | $5.46 | 107,925 |
| 2023-01-25 | $5.38 | $5.48 | $5.20 | $5.43 | $5.43 | 81,300 |
| 2023-01-24 | $5.57 | $5.67 | $5.50 | $5.55 | $5.55 | 340,838 |
| 2023-01-23 | $5.52 | $5.71 | $5.39 | $5.65 | $5.65 | 221,171 |
| 2023-01-20 | $5.13 | $5.40 | $5.03 | $5.38 | $5.38 | 82,934 |
| 2023-01-19 | $4.90 | $5.13 | $4.84 | $5.07 | $5.07 | 170,079 |
| 2023-01-18 | $5.50 | $5.56 | $5.00 | $5.00 | $5.00 | 186,259 |
| 2023-01-17 | $5.53 | $5.62 | $5.30 | $5.47 | $5.47 | 250,887 |
| 2023-01-13 | $4.92 | $5.24 | $4.83 | $5.09 | $5.09 | 145,774 |
| 2023-01-12 | $4.44 | $4.97 | $4.30 | $4.95 | $4.95 | 115,332 |
| 2023-01-11 | $4.34 | $4.41 | $4.19 | $4.31 | $4.31 | 94,577 |
| 2023-01-10 | $4.01 | $4.34 | $3.99 | $4.34 | $4.34 | 251,645 |
| 2023-01-09 | $3.88 | $4.17 | $3.88 | $4.04 | $4.04 | 131,894 |
| 2023-01-06 | $3.66 | $3.71 | $3.50 | $3.71 | $3.71 | 54,533 |
| 2023-01-05 | $3.74 | $3.74 | $3.53 | $3.67 | $3.67 | 73,904 |
| 2023-01-04 | $3.49 | $3.80 | $3.47 | $3.80 | $3.80 | 80,591 |
| 2023-01-03 | $3.44 | $3.56 | $3.34 | $3.39 | $3.39 | 76,774 |
| 2022-12-30 | $3.32 | $3.41 | $3.26 | $3.39 | $3.39 | 195,175 |
| 2022-12-29 | $3.22 | $3.38 | $3.22 | $3.33 | $3.33 | 297,424 |
| 2022-12-28 | $3.25 | $3.35 | $3.20 | $3.21 | $3.21 | 47,458 |
| 2022-12-27 | $3.36 | $3.42 | $3.25 | $3.27 | $3.27 | 109,098 |
| 2022-12-23 | $3.46 | $3.47 | $3.39 | $3.42 | $3.42 | 133,496 |
| 2022-12-22 | $3.45 | $3.50 | $3.37 | $3.44 | $3.44 | 130,402 |
| 2022-12-21 | $3.55 | $3.56 | $3.48 | $3.50 | $3.50 | 49,675 |
| 2022-12-20 | $3.46 | $3.64 | $3.46 | $3.50 | $3.50 | 114,172 |
| 2022-12-19 | $3.62 | $3.64 | $3.46 | $3.48 | $3.48 | 135,076 |
| 2022-12-16 | $3.78 | $3.78 | $3.56 | $3.67 | $3.67 | 511,633 |
| 2022-12-15 | $3.89 | $3.89 | $3.78 | $3.83 | $3.83 | 86,933 |
| 2022-12-14 | $3.97 | $4.04 | $3.91 | $3.96 | $3.96 | 61,976 |
| 2022-12-13 | $4.24 | $4.28 | $3.90 | $3.94 | $3.94 | 133,084 |
| 2022-12-12 | $4.01 | $4.02 | $3.92 | $4.00 | $4.00 | 75,173 |
| 2022-12-09 | $4.01 | $4.08 | $3.98 | $3.98 | $3.98 | 129,955 |
| 2022-12-08 | $4.00 | $4.13 | $3.94 | $4.09 | $4.09 | 246,890 |
| 2022-12-07 | $4.01 | $4.07 | $3.94 | $3.99 | $3.99 | 125,590 |
| 2022-12-06 | $4.19 | $4.25 | $4.02 | $4.08 | $4.08 | 105,170 |
| 2022-12-05 | $4.46 | $4.53 | $4.19 | $4.23 | $4.23 | 93,077 |
| 2022-12-02 | $4.30 | $4.49 | $4.27 | $4.48 | $4.48 | 108,420 |
| 2022-12-01 | $4.41 | $4.48 | $4.30 | $4.37 | $4.37 | 84,783 |
| 2022-11-30 | $4.20 | $4.37 | $4.06 | $4.37 | $4.37 | 333,238 |
| 2022-11-29 | $4.17 | $4.20 | $4.10 | $4.10 | $4.10 | 385,646 |
| 2022-11-28 | $4.28 | $4.29 | $4.09 | $4.13 | $4.13 | 116,519 |
| 2022-11-25 | $4.31 | $4.34 | $4.28 | $4.30 | $4.30 | 57,091 |
| 2022-11-23 | $4.21 | $4.35 | $4.19 | $4.33 | $4.33 | 85,144 |
| 2022-11-22 | $4.21 | $4.21 | $4.06 | $4.19 | $4.19 | 210,253 |
| 2022-11-21 | $4.31 | $4.38 | $4.06 | $4.07 | $4.07 | 134,972 |
| 2022-11-18 | $4.65 | $4.65 | $4.38 | $4.42 | $4.42 | 96,774 |
| 2022-11-17 | $4.58 | $4.63 | $4.47 | $4.57 | $4.57 | 228,065 |
| 2022-11-16 | $4.93 | $4.93 | $4.62 | $4.67 | $4.67 | 142,667 |
| 2022-11-15 | $5.14 | $5.24 | $4.96 | $5.00 | $5.00 | 112,051 |
| 2022-11-14 | $5.01 | $5.07 | $4.90 | $4.90 | $4.90 | 73,608 |
| 2022-11-11 | $4.76 | $5.13 | $4.70 | $5.11 | $5.11 | 157,300 |
| 2022-11-10 | $5.10 | $5.10 | $4.86 | $4.95 | $4.95 | 254,066 |
| 2022-11-09 | $4.88 | $5.02 | $4.63 | $4.63 | $4.63 | 153,983 |
| 2022-11-08 | $5.50 | $5.63 | $4.95 | $5.14 | $5.14 | 191,317 |
| 2022-11-07 | $5.79 | $5.83 | $5.64 | $5.70 | $5.70 | 46,760 |
| 2022-11-04 | $5.88 | $5.91 | $5.56 | $5.76 | $5.76 | 111,071 |
| 2022-11-03 | $5.63 | $5.80 | $5.52 | $5.52 | $5.52 | 110,897 |
| 2022-11-02 | $6.02 | $6.14 | $5.67 | $5.69 | $5.69 | 284,496 |
| 2022-11-01 | $6.35 | $6.38 | $6.00 | $6.01 | $6.01 | 203,546 |
| 2022-10-31 | $6.42 | $6.49 | $6.13 | $6.14 | $6.14 | 132,006 |
| 2022-10-28 | $6.31 | $6.47 | $6.23 | $6.45 | $6.45 | 52,215 |
| 2022-10-27 | $6.60 | $6.66 | $6.34 | $6.36 | $6.36 | 81,146 |
| 2022-10-26 | $6.68 | $7.04 | $6.65 | $6.66 | $6.66 | 182,100 |
| 2022-10-25 | $6.04 | $6.72 | $6.04 | $6.68 | $6.68 | 434,536 |
| 2022-10-24 | $5.99 | $6.05 | $5.78 | $6.03 | $6.03 | 104,455 |
| 2022-10-21 | $5.76 | $5.98 | $5.65 | $5.96 | $5.96 | 109,965 |
| 2022-10-20 | $5.81 | $6.06 | $5.75 | $5.78 | $5.78 | 62,321 |
| 2022-10-19 | $5.92 | $5.98 | $5.78 | $5.82 | $5.82 | 73,341 |
| 2022-10-18 | $6.37 | $6.37 | $5.93 | $6.01 | $6.01 | 82,397 |
| 2022-10-17 | $6.09 | $6.31 | $6.09 | $6.21 | $6.21 | 443,136 |
| 2022-10-14 | $6.31 | $6.40 | $5.87 | $5.87 | $5.87 | 108,844 |
| 2022-10-13 | $5.73 | $6.25 | $5.67 | $6.18 | $6.18 | 129,369 |
| 2022-10-12 | $6.09 | $6.12 | $5.92 | $6.09 | $6.09 | 93,558 |
| 2022-10-11 | $6.14 | $6.25 | $5.92 | $6.06 | $6.06 | 82,054 |
| 2022-10-10 | $6.40 | $6.40 | $6.10 | $6.17 | $6.17 | 92,459 |
| 2022-10-07 | $6.76 | $6.76 | $6.35 | $6.37 | $6.37 | 111,042 |
| 2022-10-06 | $6.99 | $7.20 | $6.89 | $6.97 | $6.97 | 113,625 |
| 2022-10-05 | $6.93 | $7.05 | $6.77 | $7.02 | $7.02 | 64,868 |
| 2022-10-04 | $6.75 | $7.11 | $6.75 | $7.11 | $7.11 | 117,657 |
| 2022-10-03 | $6.49 | $6.62 | $6.30 | $6.55 | $6.55 | 52,701 |
| 2022-09-30 | $6.37 | $6.73 | $6.31 | $6.41 | $6.41 | 71,953 |
| 2022-09-29 | $6.50 | $6.50 | $6.25 | $6.38 | $6.38 | 64,209 |
| 2022-09-28 | $6.32 | $6.70 | $6.27 | $6.68 | $6.68 | 73,361 |
| 2022-09-27 | $6.54 | $6.86 | $6.23 | $6.34 | $6.34 | 137,091 |
| 2022-09-26 | $6.22 | $6.50 | $6.18 | $6.21 | $6.21 | 63,042 |
| 2022-09-23 | $6.21 | $6.27 | $6.05 | $6.18 | $6.18 | 89,182 |
| 2022-09-22 | $6.63 | $6.68 | $6.30 | $6.39 | $6.39 | 108,819 |
| 2022-09-21 | $6.71 | $7.03 | $6.64 | $6.65 | $6.65 | 160,299 |
| 2022-09-20 | $6.80 | $6.84 | $6.64 | $6.69 | $6.69 | 58,174 |
| 2022-09-19 | $6.92 | $6.97 | $6.76 | $6.89 | $6.89 | 89,995 |
| 2022-09-16 | $7.22 | $7.25 | $7.05 | $7.09 | $7.09 | 90,252 |
| 2022-09-15 | $7.49 | $7.80 | $7.39 | $7.42 | $7.42 | 67,547 |
| 2022-09-14 | $7.55 | $7.64 | $7.43 | $7.58 | $7.58 | 64,975 |
| 2022-09-13 | $7.73 | $7.84 | $7.50 | $7.51 | $7.51 | 236,820 |
| 2022-09-12 | $8.28 | $8.42 | $8.08 | $8.28 | $8.28 | 268,552 |
| 2022-09-09 | $8.00 | $8.18 | $7.90 | $8.14 | $8.14 | 57,944 |
| 2022-09-08 | $7.09 | $7.62 | $7.01 | $7.59 | $7.59 | 83,676 |
| 2022-09-07 | $6.90 | $7.22 | $6.80 | $7.19 | $7.19 | 105,223 |
| 2022-09-06 | $7.19 | $7.20 | $6.90 | $6.94 | $6.94 | 74,117 |
| 2022-09-02 | $7.44 | $7.44 | $7.10 | $7.16 | $7.16 | 61,291 |
| 2022-09-01 | $7.35 | $7.35 | $7.00 | $7.26 | $7.26 | 104,020 |
| 2022-08-31 | $7.61 | $7.72 | $7.44 | $7.54 | $7.54 | 142,244 |
| 2022-08-30 | $7.66 | $7.75 | $7.31 | $7.48 | $7.48 | 78,988 |
| 2022-08-29 | $7.38 | $7.72 | $7.34 | $7.54 | $7.54 | 78,597 |
| 2022-08-26 | $8.18 | $8.22 | $7.51 | $7.54 | $7.54 | 62,544 |
| 2022-08-25 | $8.15 | $8.23 | $7.96 | $8.12 | $8.12 | 53,028 |
| 2022-08-24 | $7.96 | $8.20 | $7.92 | $8.07 | $8.07 | 29,322 |
| 2022-08-23 | $7.85 | $8.23 | $7.83 | $7.93 | $7.93 | 79,130 |
| 2022-08-22 | $7.85 | $7.99 | $7.73 | $7.78 | $7.78 | 59,478 |
| 2022-08-19 | $8.40 | $8.44 | $8.08 | $8.11 | $8.11 | 108,571 |
| 2022-08-18 | $9.07 | $9.07 | $8.85 | $8.97 | $8.97 | 96,587 |
| 2022-08-17 | $9.38 | $9.38 | $8.97 | $9.05 | $9.05 | 94,096 |
| 2022-08-16 | $9.92 | $9.92 | $9.32 | $9.58 | $9.58 | 120,026 |
| 2022-08-15 | $9.92 | $10.17 | $9.81 | $10.01 | $10.01 | 113,959 |
| 2022-08-12 | $9.50 | $10.04 | $9.32 | $10.00 | $10.00 | 115,425 |
| 2022-08-11 | $9.98 | $10.23 | $9.38 | $9.50 | $9.50 | 171,897 |
| 2022-08-10 | $9.24 | $9.52 | $9.04 | $9.49 | $9.49 | 185,639 |
| 2022-08-09 | $9.01 | $9.01 | $8.63 | $8.80 | $8.80 | 769,229 |
| 2022-08-08 | $9.29 | $9.57 | $9.09 | $9.21 | $9.21 | 133,707 |
| 2022-08-05 | $8.68 | $9.10 | $8.61 | $8.90 | $8.90 | 125,325 |
| 2022-08-04 | $9.00 | $9.36 | $8.69 | $8.76 | $8.76 | 262,746 |
| 2022-08-03 | $8.29 | $8.68 | $8.29 | $8.66 | $8.66 | 135,189 |
| 2022-08-02 | $7.65 | $8.29 | $7.64 | $8.11 | $8.11 | 65,179 |
| 2022-08-01 | $7.75 | $7.99 | $7.60 | $7.80 | $7.80 | 63,772 |
| 2022-07-29 | $7.74 | $8.00 | $7.57 | $7.89 | $7.89 | 106,636 |
| 2022-07-28 | $7.55 | $7.82 | $7.31 | $7.79 | $7.79 | 159,706 |
| 2022-07-27 | $7.05 | $7.59 | $7.03 | $7.50 | $7.50 | 126,024 |
| 2022-07-26 | $7.25 | $7.25 | $6.81 | $6.81 | $6.81 | 120,128 |
| 2022-07-25 | $7.60 | $7.65 | $7.40 | $7.47 | $7.47 | 67,359 |
| 2022-07-22 | $8.32 | $8.37 | $7.65 | $7.73 | $7.73 | 66,326 |
| 2022-07-21 | $7.88 | $8.21 | $7.79 | $8.19 | $8.19 | 116,859 |
| 2022-07-20 | $7.82 | $8.29 | $7.74 | $8.08 | $8.08 | 222,372 |
| 2022-07-19 | $7.02 | $7.63 | $6.97 | $7.62 | $7.62 | 166,684 |
| 2022-07-18 | $6.61 | $7.18 | $6.60 | $6.72 | $6.72 | 175,300 |
| 2022-07-15 | $6.33 | $6.38 | $6.14 | $6.33 | $6.33 | 72,053 |
| 2022-07-14 | $5.99 | $6.20 | $5.85 | $6.15 | $6.15 | 94,415 |
| 2022-07-13 | $5.93 | $6.18 | $5.79 | $6.10 | $6.10 | 136,522 |
| 2022-07-12 | $6.18 | $6.25 | $6.01 | $6.12 | $6.12 | 127,784 |
| 2022-07-11 | $6.49 | $6.50 | $6.15 | $6.17 | $6.17 | 183,894 |
| 2022-07-08 | $6.39 | $6.91 | $6.29 | $6.67 | $6.67 | 136,522 |
| 2022-07-07 | $5.98 | $6.50 | $5.96 | $6.50 | $6.50 | 125,570 |
| 2022-07-06 | $6.02 | $6.09 | $5.84 | $5.92 | $5.92 | 168,746 |
| 2022-07-05 | $5.49 | $6.08 | $5.39 | $6.08 | $6.08 | 174,320 |
| 2022-07-01 | $5.56 | $5.72 | $5.50 | $5.63 | $5.63 | 141,877 |
| 2022-06-30 | $5.66 | $5.76 | $5.43 | $5.55 | $5.55 | 204,784 |
| 2022-06-29 | $6.10 | $6.10 | $5.76 | $5.85 | $5.85 | 158,728 |
| 2022-06-28 | $6.52 | $6.53 | $6.07 | $6.10 | $6.10 | 105,787 |
| 2022-06-27 | $6.77 | $6.79 | $6.34 | $6.44 | $6.44 | 143,018 |
| 2022-06-24 | $6.56 | $6.83 | $6.56 | $6.79 | $6.79 | 393,973 |
| 2022-06-23 | $6.24 | $6.45 | $6.10 | $6.42 | $6.42 | 78,283 |
| 2022-06-22 | $6.28 | $6.44 | $6.09 | $6.11 | $6.11 | 110,801 |
| 2022-06-21 | $6.42 | $6.83 | $6.42 | $6.49 | $6.49 | 153,187 |
| 2022-06-17 | $6.06 | $6.27 | $6.05 | $6.14 | $6.14 | 121,473 |
| 2022-06-16 | $6.22 | $6.22 | $5.98 | $6.08 | $6.08 | 295,510 |
| 2022-06-15 | $6.26 | $6.55 | $6.13 | $6.45 | $6.45 | 174,886 |
| 2022-06-14 | $6.30 | $6.40 | $6.00 | $6.23 | $6.23 | 182,057 |
| 2022-06-13 | $6.36 | $6.70 | $6.08 | $6.22 | $6.22 | 281,947 |
| 2022-06-10 | $7.50 | $7.55 | $7.22 | $7.30 | $7.30 | 343,527 |
| 2022-06-09 | $8.07 | $8.07 | $7.64 | $7.65 | $7.65 | 100,392 |
| 2022-06-08 | $8.13 | $8.44 | $8.11 | $8.14 | $8.14 | 65,635 |
| 2022-06-07 | $8.00 | $8.22 | $7.82 | $8.22 | $8.22 | 79,130 |
| 2022-06-06 | $8.39 | $8.55 | $8.18 | $8.22 | $8.22 | 176,836 |
| 2022-06-03 | $8.30 | $8.31 | $7.97 | $8.07 | $8.07 | 307,279 |
| 2022-06-02 | $8.09 | $8.59 | $8.01 | $8.48 | $8.48 | 116,143 |
| 2022-06-01 | $8.84 | $8.85 | $8.10 | $8.13 | $8.13 | 157,905 |
| 2022-05-31 | $8.85 | $9.06 | $8.59 | $8.82 | $8.82 | 138,715 |
| 2022-05-27 | $8.12 | $8.49 | $8.12 | $8.32 | $8.32 | 136,778 |
| 2022-05-26 | $7.60 | $8.15 | $7.41 | $8.03 | $8.03 | 97,302 |
| 2022-05-25 | $7.53 | $7.87 | $7.47 | $7.78 | $7.78 | 109,802 |
| 2022-05-24 | $7.87 | $7.87 | $7.40 | $7.53 | $7.53 | 197,524 |
| 2022-05-23 | $8.20 | $8.20 | $7.85 | $8.02 | $8.02 | 129,630 |
| 2022-05-20 | $8.50 | $8.50 | $7.62 | $7.99 | $7.99 | 160,873 |
| 2022-05-19 | $8.00 | $8.57 | $7.99 | $8.29 | $8.29 | 148,072 |
| 2022-05-18 | $8.37 | $8.51 | $7.94 | $8.00 | $8.00 | 84,994 |
| 2022-05-17 | $8.34 | $8.64 | $8.24 | $8.63 | $8.63 | 81,332 |
| 2022-05-16 | $8.60 | $8.60 | $8.01 | $8.05 | $8.05 | 187,234 |
| 2022-05-13 | $8.42 | $8.97 | $8.37 | $8.62 | $8.62 | 168,625 |
| 2022-05-12 | $7.42 | $8.06 | $6.85 | $7.75 | $7.75 | 208,051 |
| 2022-05-11 | $8.46 | $8.77 | $7.75 | $7.76 | $7.76 | 229,702 |
| 2022-05-10 | $9.63 | $9.84 | $8.85 | $9.05 | $9.05 | 214,219 |
| 2022-05-09 | $10.47 | $10.47 | $9.10 | $9.22 | $9.22 | 264,197 |
| 2022-05-06 | $11.42 | $11.47 | $10.81 | $11.10 | $11.10 | 140,624 |
| 2022-05-05 | $12.39 | $12.39 | $11.34 | $11.50 | $11.50 | 81,019 |
| 2022-05-04 | $12.15 | $12.73 | $11.58 | $12.67 | $12.67 | 138,640 |
| 2022-05-03 | $12.07 | $12.36 | $11.94 | $12.06 | $12.06 | 67,606 |
| 2022-05-02 | $11.74 | $12.17 | $11.57 | $12.14 | $12.14 | 122,291 |
| 2022-04-29 | $12.50 | $12.95 | $11.76 | $11.79 | $11.79 | 88,497 |
| 2022-04-28 | $12.49 | $12.72 | $11.85 | $12.61 | $12.61 | 147,348 |
| 2022-04-27 | $12.28 | $12.68 | $12.19 | $12.26 | $12.26 | 67,840 |
| 2022-04-26 | $13.13 | $13.13 | $12.28 | $12.32 | $12.32 | 105,213 |
| 2022-04-25 | $12.76 | $13.23 | $12.62 | $13.20 | $13.20 | 179,817 |
| 2022-04-22 | $13.50 | $13.60 | $12.91 | $12.94 | $12.94 | 143,794 |
| 2022-04-21 | $14.57 | $14.78 | $13.50 | $13.55 | $13.55 | 147,380 |
| 2022-04-20 | $14.83 | $14.88 | $14.13 | $14.15 | $14.15 | 87,936 |
| 2022-04-19 | $14.21 | $14.74 | $14.02 | $14.63 | $14.63 | 93,917 |
| 2022-04-18 | $14.19 | $14.33 | $13.80 | $14.16 | $14.16 | 153,870 |
| 2022-04-14 | $14.89 | $14.93 | $14.25 | $14.28 | $14.28 | 84,538 |
| 2022-04-13 | $14.43 | $14.97 | $14.30 | $14.87 | $14.87 | 136,128 |
| 2022-04-12 | $15.00 | $15.35 | $14.26 | $14.40 | $14.40 | 87,797 |
| 2022-04-11 | $14.97 | $15.06 | $14.55 | $14.65 | $14.65 | 121,872 |
| 2022-04-08 | $15.56 | $15.76 | $15.25 | $15.26 | $15.26 | 105,835 |
| 2022-04-07 | $15.99 | $16.03 | $15.21 | $15.64 | $15.64 | 101,023 |
| 2022-04-06 | $16.62 | $16.66 | $15.79 | $15.97 | $15.97 | 115,644 |
| 2022-04-05 | $17.89 | $17.89 | $16.80 | $16.93 | $16.93 | 152,091 |
| 2022-04-04 | $17.49 | $17.81 | $17.45 | $17.79 | $17.79 | 44,835 |
| 2022-04-01 | $17.42 | $17.77 | $17.17 | $17.39 | $17.39 | 56,703 |
| 2022-03-31 | $18.18 | $18.18 | $17.30 | $17.34 | $17.34 | 85,163 |
| 2022-03-30 | $18.86 | $18.86 | $18.00 | $18.13 | $18.13 | 96,852 |
| 2022-03-29 | $19.10 | $19.15 | $18.26 | $18.94 | $18.94 | 139,323 |
| 2022-03-28 | $18.53 | $19.19 | $18.27 | $18.91 | $18.91 | 205,441 |
| 2022-03-25 | $18.38 | $18.60 | $17.45 | $17.72 | $17.72 | 88,267 |
| 2022-03-24 | $17.67 | $18.18 | $17.24 | $18.14 | $18.14 | 116,909 |
| 2022-03-23 | $17.45 | $18.00 | $17.08 | $17.42 | $17.42 | 90,571 |
| 2022-03-22 | $16.78 | $17.73 | $16.78 | $17.61 | $17.61 | 148,555 |
| 2022-03-21 | $16.53 | $16.85 | $16.01 | $16.37 | $16.37 | 99,128 |
| 2022-03-18 | $15.95 | $16.92 | $15.94 | $16.75 | $16.75 | 191,952 |
| 2022-03-17 | $15.36 | $16.03 | $15.36 | $15.97 | $15.97 | 74,623 |
| 2022-03-16 | $14.80 | $15.50 | $14.65 | $15.50 | $15.50 | 311,765 |
| 2022-03-15 | $13.82 | $14.21 | $13.55 | $14.18 | $14.18 | 62,628 |
| 2022-03-14 | $14.63 | $14.63 | $13.62 | $13.78 | $13.78 | 93,399 |
| 2022-03-11 | $15.82 | $15.85 | $14.61 | $14.63 | $14.63 | 85,115 |
| 2022-03-10 | $15.37 | $15.71 | $15.10 | $15.67 | $15.67 | 122,566 |
| 2022-03-09 | $15.36 | $16.12 | $15.36 | $15.92 | $15.92 | 218,328 |
| 2022-03-08 | $14.15 | $14.93 | $13.88 | $14.44 | $14.44 | 168,249 |
| 2022-03-07 | $14.82 | $15.11 | $14.01 | $14.09 | $14.09 | 134,573 |
| 2022-03-04 | $15.73 | $15.79 | $14.64 | $14.78 | $14.78 | 111,332 |
| 2022-03-03 | $17.17 | $17.22 | $15.92 | $16.00 | $16.00 | 91,251 |
| 2022-03-02 | $16.83 | $17.14 | $16.55 | $17.00 | $17.00 | 206,594 |
| 2022-03-01 | $17.15 | $17.39 | $16.46 | $16.77 | $16.77 | 144,377 |
| 2022-02-28 | $15.36 | $16.86 | $15.36 | $16.60 | $16.60 | 130,682 |
| 2022-02-25 | $15.83 | $15.92 | $15.35 | $15.76 | $15.76 | 76,852 |
| 2022-02-24 | $13.74 | $15.62 | $13.50 | $15.51 | $15.51 | 270,238 |
| 2022-02-23 | $15.64 | $15.80 | $14.59 | $14.65 | $14.65 | 81,782 |
| 2022-02-22 | $15.29 | $15.80 | $14.97 | $15.23 | $15.23 | 172,666 |
| 2022-02-18 | $16.34 | $16.34 | $15.65 | $15.83 | $15.83 | 87,492 |
| 2022-02-17 | $17.21 | $17.31 | $16.27 | $16.36 | $16.36 | 103,690 |
| 2022-02-16 | $17.73 | $17.92 | $17.35 | $17.70 | $17.70 | 84,839 |
| 2022-02-15 | $17.56 | $17.91 | $17.44 | $17.89 | $17.89 | 131,071 |
| 2022-02-14 | $16.82 | $17.39 | $16.46 | $16.67 | $16.67 | 163,834 |
| 2022-02-11 | $17.90 | $18.19 | $16.80 | $16.94 | $16.94 | 114,460 |
| 2022-02-10 | $17.81 | $18.99 | $17.68 | $17.90 | $17.90 | 166,131 |
| 2022-02-09 | $17.65 | $18.36 | $17.55 | $18.29 | $18.29 | 183,436 |
| 2022-02-08 | $17.04 | $17.35 | $16.63 | $17.34 | $17.34 | 161,128 |
| 2022-02-07 | $16.99 | $17.53 | $16.90 | $17.13 | $17.13 | 226,754 |
| 2022-02-04 | $14.96 | $16.38 | $14.88 | $16.20 | $16.20 | 130,640 |
| 2022-02-03 | $15.14 | $15.35 | $14.78 | $14.90 | $14.90 | 149,470 |
| 2022-02-02 | $16.46 | $16.47 | $15.15 | $15.44 | $15.44 | 161,755 |
| 2022-02-01 | $16.21 | $16.60 | $15.72 | $16.42 | $16.42 | 344,226 |
| 2022-01-31 | $14.55 | $15.75 | $14.50 | $15.71 | $15.71 | 155,412 |
| 2022-01-28 | $13.89 | $14.59 | $13.48 | $14.50 | $14.50 | 117,864 |
| 2022-01-27 | $15.07 | $15.07 | $13.76 | $13.80 | $13.80 | 187,781 |
| 2022-01-26 | $15.58 | $16.03 | $14.65 | $14.86 | $14.86 | 250,382 |
| 2022-01-25 | $15.00 | $15.39 | $14.55 | $14.97 | $14.97 | 273,170 |
| 2022-01-24 | $14.04 | $15.14 | $13.40 | $15.11 | $15.11 | 366,111 |
| 2022-01-21 | $16.67 | $16.79 | $15.19 | $15.26 | $15.26 | 667,482 |
| 2022-01-20 | $17.68 | $18.47 | $17.36 | $17.38 | $17.38 | 70,351 |
| 2022-01-19 | $17.81 | $18.15 | $17.34 | $17.36 | $17.36 | 130,187 |
| 2022-01-18 | $18.88 | $19.06 | $17.58 | $17.64 | $17.64 | 194,693 |
| 2022-01-14 | $18.83 | $19.20 | $18.65 | $19.18 | $19.18 | 133,380 |
| 2022-01-13 | $20.02 | $20.16 | $18.87 | $18.94 | $18.94 | 185,323 |
| 2022-01-12 | $20.11 | $20.30 | $19.61 | $19.87 | $19.87 | 209,801 |
| 2022-01-11 | $18.67 | $19.62 | $18.50 | $19.53 | $19.53 | 174,181 |
| 2022-01-10 | $18.40 | $18.54 | $17.74 | $18.53 | $18.53 | 192,138 |
| 2022-01-07 | $19.09 | $19.39 | $18.61 | $18.87 | $18.87 | 120,094 |
| 2022-01-06 | $19.36 | $19.47 | $18.39 | $19.15 | $19.15 | 258,424 |
| 2022-01-05 | $21.00 | $21.05 | $19.42 | $19.42 | $19.42 | 210,159 |
| 2022-01-04 | $21.41 | $21.63 | $20.63 | $21.01 | $21.01 | 103,004 |
| 2022-01-03 | $21.46 | $21.57 | $21.08 | $21.24 | $21.24 | 114,452 |
| 2021-12-31 | $21.50 | $21.82 | $21.00 | $21.01 | $21.01 | 125,951 |
| 2021-12-30 | $21.40 | $21.90 | $21.35 | $21.46 | $21.46 | 143,971 |
| 2021-12-29 | $21.86 | $21.94 | $21.25 | $21.34 | $21.34 | 218,392 |
| 2021-12-28 | $22.85 | $22.85 | $21.91 | $21.94 | $21.94 | 221,333 |
| 2021-12-27 | $23.82 | $24.21 | $23.80 | $23.98 | $23.28 | 194,136 |
| 2021-12-23 | $22.35 | $23.73 | $22.09 | $23.65 | $22.96 | 320,715 |
| 2021-12-22 | $22.15 | $22.58 | $21.86 | $22.31 | $21.66 | 99,603 |
| 2021-12-21 | $21.65 | $22.14 | $21.37 | $22.03 | $21.39 | 191,667 |
| 2021-12-20 | $21.18 | $21.20 | $20.59 | $20.96 | $20.35 | 78,642 |
| 2021-12-17 | $21.55 | $22.13 | $20.92 | $21.65 | $21.02 | 368,594 |
| 2021-12-16 | $23.46 | $23.52 | $21.85 | $22.08 | $21.44 | 142,367 |
| 2021-12-15 | $22.40 | $23.25 | $21.41 | $23.09 | $22.42 | 134,120 |
| 2021-12-14 | $22.10 | $22.71 | $21.85 | $22.33 | $21.68 | 317,021 |
| 2021-12-13 | $23.98 | $23.98 | $22.22 | $22.38 | $21.73 | 188,169 |
| 2021-12-10 | $24.46 | $24.64 | $23.30 | $23.64 | $22.95 | 120,525 |
| 2021-12-09 | $25.66 | $25.66 | $23.88 | $23.94 | $23.25 | 139,966 |
| 2021-12-08 | $25.69 | $25.96 | $25.17 | $25.76 | $25.01 | 139,429 |
| 2021-12-07 | $25.30 | $26.13 | $25.30 | $25.66 | $24.92 | 228,818 |
| 2021-12-06 | $23.55 | $24.62 | $22.61 | $24.30 | $23.60 | 270,614 |
| 2021-12-03 | $27.63 | $27.63 | $24.48 | $24.80 | $24.08 | 292,048 |
| 2021-12-02 | $28.18 | $28.37 | $26.94 | $27.47 | $26.67 | 271,893 |
| 2021-12-01 | $29.92 | $30.31 | $28.17 | $28.25 | $27.43 | 180,760 |
| 2021-11-30 | $29.67 | $30.48 | $28.40 | $29.19 | $28.34 | 170,920 |
| 2021-11-29 | $29.73 | $29.79 | $28.50 | $29.50 | $28.64 | 168,066 |
| 2021-11-26 | $28.87 | $28.98 | $28.15 | $28.59 | $27.76 | 112,484 |
| 2021-11-24 | $29.29 | $30.02 | $28.88 | $30.02 | $29.15 | 63,853 |
| 2021-11-23 | $29.60 | $30.14 | $28.84 | $29.89 | $29.02 | 89,435 |
| 2021-11-22 | $31.16 | $31.39 | $29.00 | $29.39 | $28.54 | 148,008 |
| 2021-11-19 | $29.75 | $31.50 | $29.75 | $31.02 | $30.12 | 133,467 |
| 2021-11-18 | $31.28 | $31.30 | $29.45 | $29.85 | $28.98 | 170,449 |
| 2021-11-17 | $31.86 | $31.86 | $30.86 | $31.33 | $30.42 | 78,221 |
| 2021-11-16 | $31.75 | $32.47 | $31.03 | $31.71 | $30.79 | 235,557 |
| 2021-11-15 | $34.04 | $34.51 | $32.70 | $32.99 | $32.03 | 201,186 |
| 2021-11-12 | $33.29 | $33.71 | $32.15 | $33.71 | $32.73 | 117,552 |
| 2021-11-11 | $32.26 | $33.28 | $32.14 | $33.02 | $32.06 | 127,349 |
| 2021-11-10 | $34.31 | $34.48 | $31.43 | $31.80 | $30.88 | 337,663 |
| 2021-11-09 | $35.47 | $35.68 | $33.30 | $34.10 | $33.11 | 317,177 |
| 2021-11-08 | $33.30 | $34.23 | $33.09 | $34.00 | $33.01 | 234,002 |
| 2021-11-05 | $32.05 | $32.33 | $31.35 | $31.72 | $30.80 | 155,456 |
| 2021-11-04 | $31.76 | $32.37 | $31.10 | $31.65 | $30.73 | 161,960 |
| 2021-11-03 | $31.03 | $31.69 | $30.17 | $31.69 | $30.77 | 213,128 |
| 2021-11-02 | $29.66 | $31.17 | $29.66 | $30.96 | $30.06 | 271,396 |
| 2021-11-01 | $28.45 | $29.43 | $28.39 | $29.23 | $28.38 | 147,351 |
| 2021-10-29 | $27.85 | $28.45 | $27.82 | $28.22 | $27.40 | 111,071 |
| 2021-10-28 | $27.23 | $27.89 | $27.16 | $27.85 | $27.04 | 97,289 |
| 2021-10-27 | $26.94 | $26.98 | $26.32 | $26.42 | $25.65 | 98,815 |
| 2021-10-26 | $27.55 | $27.74 | $27.01 | $27.56 | $26.76 | 113,140 |
| 2021-10-25 | $26.19 | $27.32 | $26.19 | $27.25 | $26.46 | 119,843 |
| 2021-10-22 | $26.42 | $26.42 | $25.23 | $25.62 | $24.88 | 82,335 |
| 2021-10-21 | $27.00 | $27.18 | $26.11 | $26.42 | $25.65 | 115,998 |
| 2021-10-20 | $26.01 | $27.41 | $26.01 | $26.97 | $26.19 | 197,201 |
| 2021-10-19 | $25.76 | $25.93 | $24.88 | $25.88 | $25.13 | 137,257 |
| 2021-10-18 | $25.00 | $25.95 | $25.00 | $25.49 | $24.75 | 156,293 |
| 2021-10-15 | $24.59 | $25.25 | $24.59 | $25.10 | $24.37 | 114,729 |
| 2021-10-14 | $24.43 | $24.43 | $24.01 | $24.08 | $23.38 | 73,117 |
| 2021-10-13 | $23.73 | $24.00 | $23.28 | $23.95 | $23.25 | 68,051 |
| 2021-10-12 | $24.74 | $24.74 | $23.45 | $23.63 | $22.94 | 79,719 |
| 2021-10-11 | $24.58 | $25.10 | $24.30 | $24.58 | $23.87 | 120,776 |
| 2021-10-08 | $24.23 | $24.24 | $23.84 | $24.00 | $23.30 | 142,293 |
| 2021-10-07 | $24.18 | $24.36 | $23.86 | $23.92 | $23.23 | 46,797 |
| 2021-10-06 | $24.20 | $24.50 | $23.68 | $24.10 | $23.41 | 99,810 |
| 2021-10-05 | $22.64 | $23.66 | $22.64 | $23.66 | $22.97 | 64,087 |
| 2021-10-04 | $22.58 | $22.58 | $21.82 | $22.46 | $21.81 | 127,241 |
| 2021-10-01 | $22.81 | $22.82 | $21.72 | $22.58 | $21.93 | 83,385 |
| 2021-09-30 | $21.49 | $21.86 | $21.36 | $21.66 | $21.03 | 67,925 |
| 2021-09-29 | $21.87 | $21.93 | $21.17 | $21.17 | $20.56 | 57,833 |
| 2021-09-28 | $22.35 | $22.36 | $21.59 | $21.70 | $21.07 | 79,311 |
| 2021-09-27 | $22.73 | $22.90 | $22.59 | $22.64 | $21.98 | 48,431 |
| 2021-09-24 | $22.74 | $22.90 | $22.30 | $22.70 | $22.04 | 76,329 |
| 2021-09-23 | $23.53 | $23.80 | $23.37 | $23.75 | $23.06 | 47,000 |
| 2021-09-22 | $22.72 | $23.51 | $22.58 | $23.35 | $22.67 | 114,947 |
| 2021-09-21 | $22.96 | $22.98 | $22.42 | $22.47 | $21.82 | 66,029 |
| 2021-09-20 | $23.03 | $23.08 | $22.25 | $22.58 | $21.93 | 186,158 |
| 2021-09-17 | $24.46 | $24.50 | $24.18 | $24.31 | $23.60 | 29,516 |
| 2021-09-16 | $24.53 | $24.60 | $24.13 | $24.52 | $23.81 | 66,784 |
| 2021-09-15 | $24.68 | $24.75 | $24.30 | $24.62 | $23.91 | 68,774 |
| 2021-09-14 | $25.10 | $25.21 | $24.42 | $24.53 | $23.82 | 95,061 |
| 2021-09-13 | $24.66 | $24.92 | $24.08 | $24.63 | $23.92 | 69,760 |
| 2021-09-10 | $25.85 | $25.85 | $24.65 | $24.65 | $23.94 | 90,703 |
| 2021-09-09 | $25.65 | $26.15 | $25.65 | $25.78 | $25.03 | 70,694 |
| 2021-09-08 | $26.22 | $26.22 | $24.89 | $25.45 | $24.71 | 136,180 |
| 2021-09-07 | $27.71 | $27.90 | $25.84 | $26.24 | $25.48 | 140,048 |
| 2021-09-03 | $27.16 | $27.89 | $27.16 | $27.65 | $26.85 | 148,742 |
| 2021-09-02 | $26.89 | $27.30 | $26.60 | $26.70 | $25.93 | 112,808 |
| 2021-09-01 | $25.98 | $26.71 | $25.90 | $26.21 | $25.45 | 144,040 |
| 2021-08-31 | $25.95 | $25.97 | $25.53 | $25.75 | $25.00 | 77,259 |
| 2021-08-30 | $25.72 | $26.07 | $25.28 | $25.94 | $25.19 | 80,349 |
| 2021-08-27 | $24.79 | $25.87 | $24.79 | $25.83 | $25.08 | 61,253 |
| 2021-08-26 | $25.15 | $25.37 | $24.59 | $24.65 | $23.94 | 89,403 |
| 2021-08-25 | $25.20 | $25.84 | $24.99 | $25.58 | $24.84 | 78,752 |
| 2021-08-24 | $24.96 | $25.12 | $24.57 | $25.12 | $24.39 | 123,331 |
| 2021-08-23 | $25.37 | $25.87 | $25.00 | $25.15 | $24.42 | 127,211 |
| 2021-08-20 | $23.88 | $24.96 | $23.88 | $24.59 | $23.88 | 95,617 |
| 2021-08-19 | $23.03 | $23.75 | $23.00 | $23.57 | $22.89 | 95,404 |
| 2021-08-18 | $23.23 | $24.17 | $23.18 | $23.30 | $22.62 | 51,107 |
| 2021-08-17 | $24.81 | $25.04 | $23.18 | $23.36 | $22.68 | 83,941 |
| 2021-08-16 | $25.95 | $26.08 | $24.90 | $24.93 | $24.20 | 115,164 |
| 2021-08-13 | $26.49 | $26.84 | $25.66 | $25.75 | $25.00 | 59,541 |
| 2021-08-12 | $26.36 | $26.36 | $25.45 | $25.78 | $25.03 | 99,437 |
| 2021-08-11 | $26.98 | $27.53 | $26.55 | $26.77 | $25.99 | 169,130 |
| 2021-08-10 | $27.08 | $27.14 | $26.04 | $26.34 | $25.58 | 114,376 |
| 2021-08-09 | $28.73 | $28.73 | $26.80 | $26.92 | $26.13 | 312,103 |
| 2021-08-06 | $24.80 | $26.13 | $24.58 | $25.80 | $25.05 | 130,638 |
| 2021-08-05 | $23.25 | $25.00 | $23.05 | $24.71 | $23.99 | 162,179 |
| 2021-08-04 | $22.72 | $23.65 | $22.72 | $23.65 | $22.96 | 66,906 |
| 2021-08-03 | $22.71 | $22.71 | $22.15 | $22.58 | $21.93 | 36,427 |
| 2021-08-02 | $22.67 | $23.35 | $22.67 | $22.82 | $22.16 | 91,492 |
| 2021-07-30 | $22.10 | $22.75 | $22.00 | $22.74 | $22.08 | 39,302 |
| 2021-07-29 | $22.72 | $23.05 | $22.40 | $22.42 | $21.77 | 38,556 |
| 2021-07-28 | $22.50 | $22.81 | $22.26 | $22.63 | $21.97 | 35,874 |
| 2021-07-27 | $22.88 | $22.88 | $21.37 | $21.77 | $21.14 | 108,848 |
| 2021-07-26 | $21.99 | $23.50 | $21.99 | $23.31 | $22.63 | 170,580 |
| 2021-07-23 | $20.68 | $20.81 | $20.35 | $20.52 | $19.92 | 32,707 |
| 2021-07-22 | $21.37 | $21.38 | $20.56 | $20.75 | $20.15 | 48,619 |
| 2021-07-21 | $20.00 | $21.15 | $20.00 | $20.80 | $20.19 | 111,829 |
| 2021-07-20 | $18.47 | $19.23 | $18.15 | $19.23 | $18.67 | 55,143 |
| 2021-07-19 | $18.96 | $18.96 | $18.40 | $18.71 | $18.16 | 101,103 |
| 2021-07-16 | $20.31 | $20.31 | $19.50 | $19.51 | $18.94 | 109,887 |
| 2021-07-15 | $20.51 | $20.61 | $19.51 | $19.91 | $19.33 | 139,304 |
| 2021-07-14 | $21.59 | $21.61 | $20.60 | $20.60 | $20.00 | 127,391 |
| 2021-07-13 | $22.00 | $22.01 | $21.39 | $21.39 | $20.77 | 57,430 |
| 2021-07-12 | $22.51 | $22.57 | $22.03 | $22.07 | $21.43 | 50,198 |
| 2021-07-09 | $22.11 | $22.71 | $22.11 | $22.57 | $21.91 | 62,271 |
| 2021-07-08 | $22.00 | $22.27 | $21.67 | $22.17 | $21.52 | 103,048 |
| 2021-07-07 | $23.46 | $23.53 | $22.70 | $23.07 | $22.40 | 43,970 |
| 2021-07-06 | $23.86 | $23.86 | $23.25 | $23.36 | $22.68 | 56,971 |
| 2021-07-02 | $23.86 | $23.86 | $23.34 | $23.50 | $22.82 | 34,615 |
| 2021-07-01 | $23.99 | $23.99 | $23.20 | $23.42 | $22.74 | 99,290 |
| 2021-06-30 | $23.61 | $24.27 | $23.10 | $23.99 | $23.30 | 51,020 |
| 2021-06-29 | $23.65 | $24.44 | $23.65 | $24.01 | $23.32 | 110,869 |
| 2021-06-28 | $22.57 | $23.20 | $22.45 | $23.16 | $22.49 | 69,418 |
| 2021-06-25 | $22.49 | $22.49 | $21.95 | $22.01 | $21.37 | 54,245 |
| 2021-06-24 | $22.24 | $22.91 | $22.24 | $22.74 | $22.08 | 63,423 |
| 2021-06-23 | $22.41 | $22.57 | $22.00 | $22.00 | $21.36 | 76,235 |
| 2021-06-22 | $21.28 | $21.79 | $20.26 | $21.74 | $21.11 | 170,872 |
| 2021-06-21 | $22.24 | $22.35 | $21.76 | $22.00 | $21.36 | 156,486 |
| 2021-06-18 | $23.33 | $23.50 | $22.70 | $22.94 | $22.27 | 61,203 |
| 2021-06-17 | $23.34 | $24.16 | $23.34 | $23.68 | $23.00 | 87,377 |
| 2021-06-16 | $23.87 | $23.93 | $23.01 | $23.48 | $22.80 | 69,891 |
| 2021-06-15 | $24.49 | $24.49 | $23.50 | $24.11 | $23.41 | 119,172 |
| 2021-06-14 | $23.40 | $24.87 | $23.34 | $24.17 | $23.47 | 152,578 |
| 2021-06-11 | $22.87 | $22.88 | $22.21 | $22.44 | $21.79 | 52,815 |
| 2021-06-10 | $23.15 | $23.44 | $22.56 | $22.82 | $22.16 | 76,075 |
| 2021-06-09 | $21.76 | $23.13 | $21.65 | $22.70 | $22.04 | 118,734 |
| 2021-06-08 | $21.87 | $21.87 | $20.62 | $21.46 | $20.84 | 219,036 |
| 2021-06-07 | $23.00 | $23.00 | $22.20 | $22.35 | $21.70 | 165,738 |
| 2021-06-04 | $22.70 | $22.78 | $22.37 | $22.75 | $22.09 | 97,636 |
| 2021-06-03 | $23.42 | $23.49 | $22.70 | $22.75 | $22.09 | 75,494 |
| 2021-06-02 | $23.49 | $23.53 | $23.00 | $23.31 | $22.63 | 125,280 |
| 2021-06-01 | $22.62 | $23.21 | $22.61 | $22.98 | $22.31 | 77,792 |
| 2021-05-28 | $23.10 | $23.12 | $22.27 | $22.35 | $21.70 | 122,785 |
| 2021-05-27 | $23.47 | $23.47 | $22.81 | $23.29 | $22.61 | 119,955 |
| 2021-05-26 | $22.30 | $23.03 | $22.00 | $22.81 | $22.15 | 163,783 |
| 2021-05-25 | $21.49 | $21.80 | $21.23 | $21.64 | $21.01 | 129,524 |
| 2021-05-24 | $21.10 | $21.50 | $20.70 | $21.44 | $20.82 | 163,622 |
| 2021-05-21 | $22.00 | $22.19 | $20.50 | $20.55 | $19.95 | 296,984 |
| 2021-05-20 | $22.11 | $22.25 | $21.25 | $21.74 | $21.11 | 214,320 |
| 2021-05-19 | $19.99 | $21.17 | $19.56 | $21.00 | $20.39 | 443,766 |
| 2021-05-18 | $22.28 | $22.98 | $22.02 | $22.27 | $21.62 | 273,218 |
| 2021-05-17 | $22.50 | $23.60 | $21.75 | $22.38 | $21.73 | 572,683 |
| 2021-05-14 | $22.93 | $23.40 | $22.60 | $23.32 | $22.64 | 790,779 |
| 2021-05-13 | $23.03 | $23.51 | $20.86 | $21.49 | $20.87 | 340,956 |
| 2021-05-12 | $24.54 | $25.13 | $23.16 | $23.24 | $22.57 | 106,914 |
Bitwise Crypto Industry Innovators ETF (BITQ) News Headlines
Recent Bitwise Crypto Industry Innovators ETF (BITQ) News
Similar Companies to Bitwise Crypto Industry Innovators ETF (BITQ) 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 | -- | -- | -- |