Bitwise 10 Crypto Index Fund (BITW) Exchange: OTCQX
Data as of May 2, 2025
$55.70 ($0.59) 1.07%
Bitwise 10 Crypto Index Fund - Daily Information
Click for more stock information on Bitwise 10 Crypto Index Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $55.30 |
| Previous Close | $55.70 |
| High | $56.61 |
| Low | $55.30 |
| Adjusted Open | $55.30 |
| Previous Adjusted Close | $55.70 |
| Adjusted High | $56.61 |
| Adjusted Low | $55.30 |
About Bitwise 10 Crypto Index Fund (BITW)
Bitwise 10 Crypto Index Fund
Invest in Bitwise 10 Crypto Index Fund (BITW)
Historical Stock Data for Bitwise 10 Crypto Index Fund (BITW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $55.30 | $56.61 | $55.30 | $55.70 | $55.70 | 55,236 |
| 2025-04-24 | $53.52 | $55.11 | $52.94 | $55.11 | $55.11 | 121,739 |
| 2025-04-23 | $52.00 | $53.91 | $52.00 | $53.64 | $53.64 | 73,886 |
| 2025-04-22 | $50.00 | $52.00 | $50.00 | $51.89 | $51.89 | 82,658 |
| 2025-04-21 | $48.51 | $49.73 | $48.02 | $48.90 | $48.90 | 111,493 |
| 2025-04-17 | $46.69 | $47.62 | $46.58 | $47.11 | $47.11 | 28,251 |
| 2025-04-16 | $46.51 | $47.35 | $45.75 | $46.76 | $46.76 | 69,876 |
| 2025-04-15 | $49.42 | $49.50 | $47.51 | $47.51 | $47.51 | 31,384 |
| 2025-04-14 | $50.00 | $50.00 | $47.74 | $48.76 | $48.76 | 44,728 |
| 2025-04-11 | $46.40 | $48.11 | $46.00 | $48.01 | $48.01 | 71,047 |
| 2025-04-10 | $46.50 | $46.50 | $44.30 | $45.30 | $45.30 | 39,519 |
| 2025-04-09 | $43.24 | $47.30 | $43.11 | $46.98 | $46.98 | 76,323 |
| 2025-04-08 | $45.75 | $46.86 | $43.24 | $43.33 | $43.33 | 73,448 |
| 2025-04-07 | $44.25 | $45.87 | $42.80 | $44.75 | $44.75 | 76,922 |
| 2025-04-04 | $48.34 | $49.14 | $48.07 | $48.74 | $48.74 | 67,715 |
| 2025-04-03 | $49.21 | $49.21 | $47.22 | $48.51 | $48.51 | 54,845 |
| 2025-04-02 | $50.15 | $51.60 | $49.88 | $51.25 | $51.25 | 25,585 |
| 2025-04-01 | $50.41 | $50.82 | $49.90 | $50.33 | $50.33 | 70,727 |
| 2025-03-31 | $49.26 | $50.34 | $49.13 | $49.92 | $49.92 | 34,221 |
| 2025-03-28 | $51.25 | $51.50 | $50.21 | $50.50 | $50.50 | 29,412 |
| 2025-03-27 | $51.51 | $53.15 | $51.51 | $53.15 | $53.15 | 34,652 |
| 2025-03-26 | $53.40 | $53.40 | $52.34 | $52.80 | $52.80 | 24,262 |
| 2025-03-25 | $53.40 | $54.00 | $52.75 | $53.40 | $53.40 | 22,244 |
| 2025-03-24 | $55.65 | $56.00 | $52.42 | $53.22 | $53.22 | 44,842 |
| 2025-03-21 | $50.93 | $51.00 | $49.01 | $50.62 | $50.62 | 41,593 |
| 2025-03-20 | $51.87 | $52.46 | $50.61 | $51.20 | $51.20 | 31,350 |
| 2025-03-19 | $49.58 | $52.54 | $49.33 | $52.54 | $52.54 | 38,166 |
| 2025-03-18 | $49.23 | $49.69 | $48.88 | $49.14 | $49.14 | 19,715 |
| 2025-03-17 | $49.57 | $51.15 | $49.57 | $50.61 | $50.61 | 37,787 |
| 2025-03-14 | $49.72 | $51.03 | $49.72 | $50.81 | $50.81 | 40,385 |
| 2025-03-13 | $50.18 | $50.24 | $48.40 | $48.83 | $48.83 | 27,356 |
| 2025-03-12 | $50.99 | $51.41 | $49.45 | $50.24 | $50.24 | 33,884 |
| 2025-03-11 | $49.32 | $51.16 | $48.46 | $51.16 | $51.16 | 57,310 |
| 2025-03-10 | $52.30 | $52.30 | $46.70 | $48.88 | $48.88 | 190,997 |
| 2025-03-07 | $54.00 | $55.00 | $51.45 | $52.48 | $52.48 | 64,467 |
| 2025-03-06 | $53.76 | $54.21 | $53.00 | $53.89 | $53.89 | 47,914 |
| 2025-03-05 | $53.55 | $53.77 | $50.61 | $53.77 | $53.77 | 153,245 |
| 2025-03-04 | $49.56 | $53.12 | $48.79 | $52.34 | $52.34 | 126,131 |
| 2025-03-03 | $52.80 | $54.42 | $50.50 | $51.25 | $51.25 | 109,719 |
| 2025-02-28 | $48.47 | $50.41 | $47.70 | $48.60 | $48.60 | 80,295 |
| 2025-02-27 | $49.99 | $50.95 | $48.95 | $49.27 | $49.27 | 80,334 |
| 2025-02-26 | $51.06 | $52.40 | $48.52 | $49.60 | $49.60 | 110,955 |
| 2025-02-25 | $54.30 | $54.55 | $49.75 | $52.90 | $52.90 | 219,183 |
| 2025-02-24 | $57.62 | $58.21 | $56.20 | $56.20 | $56.20 | 35,473 |
| 2025-02-21 | $60.00 | $60.06 | $57.35 | $58.00 | $58.00 | 43,980 |
| 2025-02-20 | $59.27 | $59.96 | $58.55 | $59.90 | $59.90 | 26,845 |
| 2025-02-19 | $58.91 | $58.91 | $57.68 | $58.59 | $58.59 | 39,918 |
| 2025-02-18 | $58.60 | $59.39 | $56.12 | $57.26 | $57.26 | 72,942 |
| 2025-02-14 | $57.88 | $59.74 | $57.88 | $59.39 | $59.39 | 49,243 |
| 2025-02-13 | $57.46 | $58.49 | $57.00 | $58.49 | $58.49 | 38,233 |
| 2025-02-12 | $57.25 | $58.98 | $57.01 | $57.46 | $57.46 | 114,352 |
| 2025-02-11 | $58.80 | $58.91 | $57.58 | $58.17 | $58.17 | 32,620 |
| 2025-02-10 | $58.45 | $58.99 | $57.62 | $58.92 | $58.92 | 43,499 |
| 2025-02-07 | $58.33 | $59.27 | $57.30 | $57.38 | $57.38 | 60,428 |
| 2025-02-06 | $61.20 | $61.20 | $57.17 | $57.61 | $57.61 | 134,040 |
| 2025-02-05 | $61.90 | $62.25 | $59.36 | $60.19 | $60.19 | 106,181 |
| 2025-02-04 | $63.12 | $64.00 | $61.90 | $62.25 | $62.25 | 78,683 |
| 2025-02-03 | $60.00 | $63.99 | $58.43 | $63.75 | $63.75 | 257,702 |
| 2025-01-31 | $68.63 | $69.08 | $66.31 | $67.30 | $67.30 | 54,182 |
| 2025-01-30 | $67.46 | $69.20 | $67.46 | $68.68 | $68.68 | 33,991 |
| 2025-01-29 | $66.47 | $67.22 | $65.59 | $67.05 | $67.05 | 53,913 |
| 2025-01-28 | $67.99 | $68.09 | $65.99 | $66.31 | $66.31 | 115,365 |
| 2025-01-27 | $68.99 | $68.99 | $63.78 | $66.90 | $66.90 | 112,022 |
| 2025-01-24 | $68.00 | $69.90 | $67.65 | $69.12 | $69.12 | 83,001 |
| 2025-01-23 | $65.09 | $68.00 | $64.98 | $66.36 | $66.36 | 82,193 |
| 2025-01-22 | $66.55 | $68.00 | $65.50 | $66.13 | $66.13 | 152,131 |
| 2025-01-21 | $67.50 | $68.15 | $65.80 | $66.83 | $66.83 | 91,001 |
| 2025-01-17 | $63.99 | $67.83 | $63.99 | $67.35 | $67.35 | 191,179 |
| 2025-01-16 | $61.30 | $63.30 | $60.46 | $63.19 | $63.19 | 121,586 |
| 2025-01-15 | $60.00 | $61.32 | $60.00 | $60.99 | $60.99 | 192,853 |
| 2025-01-14 | $59.19 | $59.88 | $57.60 | $58.01 | $58.01 | 144,768 |
| 2025-01-13 | $57.10 | $58.19 | $56.01 | $57.38 | $57.38 | 113,802 |
| 2025-01-10 | $60.97 | $61.00 | $59.55 | $59.88 | $59.88 | 78,934 |
| 2025-01-08 | $61.51 | $62.05 | $59.01 | $61.00 | $61.00 | 70,154 |
| 2025-01-07 | $65.25 | $65.25 | $62.65 | $63.00 | $63.00 | 86,693 |
| 2025-01-06 | $63.26 | $65.25 | $62.88 | $65.20 | $65.20 | 85,889 |
| 2025-01-03 | $63.25 | $64.12 | $63.00 | $63.10 | $63.10 | 62,118 |
| 2025-01-02 | $61.00 | $63.25 | $61.00 | $63.16 | $63.16 | 54,262 |
| 2024-12-31 | $61.46 | $61.46 | $58.97 | $60.35 | $60.35 | 73,143 |
| 2024-12-30 | $61.80 | $61.80 | $58.41 | $60.42 | $60.42 | 137,080 |
| 2024-12-27 | $60.91 | $62.54 | $60.00 | $61.99 | $61.99 | 56,205 |
| 2024-12-26 | $61.85 | $62.06 | $60.01 | $60.72 | $60.72 | 40,856 |
| 2024-12-24 | $60.95 | $62.50 | $60.01 | $62.49 | $62.49 | 59,598 |
| 2024-12-23 | $62.00 | $62.00 | $56.95 | $59.30 | $59.30 | 218,243 |
| 2024-12-20 | $60.20 | $62.47 | $59.33 | $60.35 | $60.35 | 315,796 |
| 2024-12-19 | $68.80 | $70.98 | $60.30 | $61.25 | $61.25 | 357,399 |
| 2024-12-18 | $72.00 | $72.01 | $68.39 | $68.81 | $68.81 | 197,340 |
| 2024-12-17 | $71.24 | $72.49 | $70.11 | $71.26 | $71.26 | 135,974 |
| 2024-12-16 | $66.00 | $70.55 | $66.00 | $70.04 | $70.04 | 122,538 |
| 2024-12-13 | $65.51 | $66.39 | $65.08 | $65.71 | $65.71 | 75,865 |
| 2024-12-12 | $66.15 | $66.62 | $64.77 | $64.95 | $64.95 | 83,273 |
| 2024-12-11 | $64.52 | $66.26 | $64.52 | $65.50 | $65.50 | 105,570 |
| 2024-12-10 | $66.11 | $66.16 | $61.30 | $63.52 | $63.52 | 188,065 |
| 2024-12-09 | $68.13 | $68.85 | $65.49 | $65.75 | $65.75 | 164,770 |
| 2024-12-06 | $69.13 | $71.30 | $69.03 | $69.56 | $69.56 | 184,785 |
| 2024-12-05 | $69.00 | $70.89 | $67.36 | $68.80 | $68.80 | 138,955 |
| 2024-12-04 | $64.53 | $66.87 | $64.53 | $66.75 | $66.75 | 90,514 |
| 2024-12-03 | $64.74 | $64.86 | $63.44 | $64.50 | $64.50 | 141,486 |
| 2024-12-02 | $63.69 | $65.93 | $63.69 | $65.49 | $65.49 | 187,282 |
| 2024-11-29 | $61.88 | $64.86 | $61.11 | $64.25 | $64.25 | 73,295 |
| 2024-11-27 | $57.00 | $60.99 | $57.00 | $60.80 | $60.80 | 83,872 |
| 2024-11-26 | $55.66 | $56.69 | $55.20 | $56.62 | $56.62 | 128,669 |
| 2024-11-25 | $59.00 | $59.92 | $56.00 | $57.40 | $57.40 | 133,334 |
| 2024-11-22 | $59.70 | $60.49 | $58.75 | $58.88 | $58.88 | 194,194 |
| 2024-11-21 | $59.50 | $60.50 | $58.31 | $58.36 | $58.36 | 164,951 |
| 2024-11-20 | $57.55 | $58.42 | $56.88 | $57.50 | $57.50 | 104,605 |
| 2024-11-19 | $56.73 | $57.96 | $56.73 | $57.48 | $57.48 | 108,752 |
| 2024-11-18 | $55.00 | $56.97 | $54.50 | $56.81 | $56.81 | 365,697 |
| 2024-11-15 | $50.20 | $55.00 | $50.20 | $54.50 | $54.50 | 323,108 |
| 2024-11-14 | $48.48 | $48.67 | $47.67 | $48.35 | $48.35 | 145,976 |
| 2024-11-13 | $49.82 | $51.47 | $47.00 | $47.50 | $47.50 | 229,446 |
| 2024-11-12 | $48.50 | $49.97 | $48.01 | $49.77 | $49.77 | 214,110 |
| 2024-11-11 | $47.00 | $49.79 | $46.00 | $49.79 | $49.79 | 304,993 |
| 2024-11-08 | $44.50 | $45.97 | $44.38 | $45.00 | $45.00 | 201,777 |
| 2024-11-07 | $41.50 | $44.50 | $41.02 | $44.12 | $44.12 | 183,471 |
| 2024-11-06 | $39.77 | $41.67 | $39.54 | $41.67 | $41.67 | 151,743 |
| 2024-11-05 | $36.81 | $38.10 | $36.81 | $37.50 | $37.50 | 93,219 |
| 2024-11-04 | $37.10 | $37.33 | $36.52 | $36.80 | $36.80 | 105,515 |
| 2024-11-01 | $36.95 | $37.50 | $36.38 | $37.33 | $37.33 | 81,015 |
| 2024-10-31 | $38.78 | $39.43 | $36.13 | $36.75 | $36.75 | 147,796 |
| 2024-10-30 | $38.93 | $39.10 | $38.17 | $39.08 | $39.08 | 98,583 |
| 2024-10-29 | $36.94 | $39.29 | $36.89 | $38.98 | $38.98 | 117,583 |
| 2024-10-28 | $36.56 | $37.04 | $36.26 | $36.69 | $36.69 | 72,115 |
| 2024-10-25 | $36.07 | $36.49 | $35.68 | $36.05 | $36.05 | 49,521 |
| 2024-10-24 | $35.21 | $36.25 | $35.21 | $36.11 | $36.11 | 32,128 |
| 2024-10-23 | $35.60 | $35.71 | $34.66 | $35.47 | $35.47 | 68,338 |
| 2024-10-22 | $35.90 | $36.03 | $35.67 | $35.80 | $35.80 | 63,093 |
| 2024-10-21 | $36.75 | $36.92 | $36.03 | $36.40 | $36.40 | 96,226 |
| 2024-10-18 | $36.99 | $37.91 | $36.70 | $36.90 | $36.90 | 131,292 |
| 2024-10-17 | $35.28 | $36.52 | $35.28 | $36.17 | $36.17 | 116,561 |
| 2024-10-16 | $34.02 | $35.90 | $33.61 | $35.27 | $35.27 | 200,243 |
| 2024-10-15 | $32.19 | $33.24 | $31.43 | $33.11 | $33.11 | 169,014 |
| 2024-10-14 | $31.83 | $32.35 | $31.40 | $32.19 | $32.19 | 341,244 |
| 2024-10-11 | $30.23 | $31.20 | $30.23 | $31.20 | $31.20 | 53,052 |
| 2024-10-10 | $30.85 | $30.85 | $29.60 | $30.20 | $30.20 | 16,388 |
| 2024-10-09 | $30.44 | $31.00 | $30.01 | $30.78 | $30.78 | 26,901 |
| 2024-10-08 | $29.50 | $31.14 | $29.50 | $30.97 | $30.97 | 140,809 |
| 2024-10-07 | $29.63 | $30.34 | $29.55 | $29.55 | $29.55 | 47,057 |
| 2024-10-04 | $28.72 | $29.80 | $28.65 | $29.46 | $29.46 | 41,732 |
| 2024-10-03 | $28.30 | $29.03 | $27.75 | $28.60 | $28.60 | 28,836 |
| 2024-10-02 | $28.35 | $29.05 | $28.00 | $28.82 | $28.82 | 46,423 |
| 2024-10-01 | $29.06 | $29.27 | $28.16 | $28.59 | $28.59 | 42,274 |
| 2024-09-30 | $29.66 | $29.89 | $28.73 | $29.06 | $29.06 | 43,992 |
| 2024-09-27 | $30.00 | $30.57 | $29.71 | $30.13 | $30.13 | 48,663 |
| 2024-09-26 | $29.16 | $30.17 | $29.16 | $30.14 | $30.14 | 79,479 |
| 2024-09-25 | $28.84 | $29.10 | $28.65 | $29.00 | $29.00 | 44,095 |
| 2024-09-24 | $29.08 | $29.29 | $28.64 | $29.19 | $29.19 | 31,449 |
| 2024-09-23 | $28.75 | $29.13 | $28.36 | $29.09 | $29.09 | 36,627 |
| 2024-09-20 | $28.66 | $28.93 | $28.24 | $28.73 | $28.73 | 27,645 |
| 2024-09-19 | $28.03 | $28.95 | $27.70 | $28.84 | $28.84 | 64,002 |
| 2024-09-18 | $27.44 | $27.50 | $26.61 | $26.94 | $26.94 | 32,233 |
| 2024-09-17 | $26.81 | $27.84 | $26.80 | $27.14 | $27.14 | 51,592 |
| 2024-09-16 | $27.44 | $27.50 | $26.00 | $26.82 | $26.82 | 38,164 |
| 2024-09-13 | $27.40 | $27.88 | $26.87 | $27.46 | $27.46 | 351,782 |
| 2024-09-12 | $27.27 | $27.88 | $27.11 | $27.27 | $27.27 | 29,541 |
| 2024-09-11 | $27.34 | $27.93 | $26.94 | $27.68 | $27.68 | 172,691 |
| 2024-09-10 | $28.32 | $28.85 | $27.73 | $28.20 | $28.20 | 39,145 |
| 2024-09-09 | $27.66 | $28.50 | $27.65 | $28.32 | $28.32 | 40,860 |
| 2024-09-06 | $28.47 | $28.50 | $27.10 | $27.45 | $27.45 | 40,822 |
| 2024-09-05 | $29.38 | $29.49 | $28.10 | $28.44 | $28.44 | 50,255 |
| 2024-09-04 | $29.67 | $30.30 | $29.40 | $29.54 | $29.54 | 39,113 |
| 2024-09-03 | $31.30 | $31.30 | $30.00 | $30.03 | $30.03 | 62,159 |
| 2024-08-30 | $31.81 | $32.26 | $30.89 | $31.11 | $31.11 | 40,126 |
| 2024-08-29 | $32.22 | $32.90 | $31.66 | $31.81 | $31.81 | 27,311 |
| 2024-08-28 | $32.98 | $32.98 | $31.09 | $32.15 | $32.15 | 32,772 |
| 2024-08-27 | $33.55 | $33.55 | $33.07 | $33.34 | $33.34 | 24,487 |
| 2024-08-26 | $34.31 | $34.55 | $34.10 | $34.10 | $34.10 | 73,241 |
| 2024-08-23 | $33.52 | $34.84 | $33.50 | $34.52 | $34.52 | 48,756 |
| 2024-08-22 | $33.33 | $33.76 | $33.15 | $33.16 | $33.16 | 29,971 |
| 2024-08-21 | $32.52 | $33.75 | $32.52 | $33.74 | $33.74 | 39,358 |
| 2024-08-20 | $33.29 | $33.50 | $32.45 | $32.98 | $32.98 | 18,837 |
| 2024-08-19 | $33.40 | $33.40 | $32.41 | $32.71 | $32.71 | 57,280 |
| 2024-08-16 | $33.02 | $33.65 | $32.59 | $33.64 | $33.64 | 71,156 |
| 2024-08-15 | $33.72 | $33.80 | $32.34 | $32.50 | $32.50 | 89,330 |
| 2024-08-14 | $34.20 | $34.20 | $33.21 | $33.70 | $33.70 | 50,857 |
| 2024-08-13 | $32.80 | $34.33 | $32.80 | $34.18 | $34.18 | 29,390 |
| 2024-08-12 | $33.15 | $33.15 | $31.60 | $32.80 | $32.80 | 82,989 |
| 2024-08-09 | $32.65 | $33.11 | $32.35 | $33.05 | $33.05 | 108,403 |
| 2024-08-08 | $32.17 | $32.90 | $31.69 | $32.66 | $32.66 | 82,175 |
| 2024-08-07 | $31.52 | $32.00 | $30.56 | $30.80 | $30.80 | 69,719 |
| 2024-08-06 | $31.08 | $31.93 | $30.77 | $31.64 | $31.64 | 100,826 |
| 2024-08-05 | $30.80 | $31.23 | $27.11 | $30.41 | $30.41 | 209,723 |
| 2024-08-02 | $35.28 | $36.00 | $34.12 | $35.00 | $35.00 | 93,903 |
| 2024-08-01 | $34.25 | $35.49 | $34.05 | $35.20 | $35.20 | 73,553 |
| 2024-07-31 | $35.68 | $36.24 | $35.42 | $35.80 | $35.80 | 52,080 |
| 2024-07-30 | $35.96 | $35.96 | $34.95 | $35.01 | $35.01 | 16,822 |
| 2024-07-29 | $36.30 | $38.17 | $35.91 | $35.95 | $35.95 | 34,584 |
| 2024-07-26 | $35.89 | $36.90 | $35.75 | $36.20 | $36.20 | 35,289 |
| 2024-07-25 | $36.11 | $36.11 | $33.51 | $34.88 | $34.88 | 51,430 |
| 2024-07-24 | $36.31 | $36.93 | $36.31 | $36.50 | $36.50 | 49,956 |
| 2024-07-23 | $37.43 | $38.26 | $35.52 | $36.19 | $36.19 | 85,370 |
| 2024-07-22 | $37.23 | $37.94 | $37.10 | $37.91 | $37.91 | 58,534 |
| 2024-07-19 | $36.64 | $37.55 | $36.40 | $37.31 | $37.31 | 103,324 |
| 2024-07-18 | $38.56 | $38.56 | $36.27 | $36.83 | $36.83 | 45,619 |
| 2024-07-17 | $37.90 | $38.47 | $37.41 | $38.10 | $38.10 | 61,640 |
| 2024-07-16 | $37.43 | $38.60 | $36.88 | $38.31 | $38.31 | 65,222 |
| 2024-07-15 | $36.50 | $37.26 | $35.50 | $37.26 | $37.26 | 66,214 |
| 2024-07-12 | $33.84 | $34.75 | $33.84 | $34.66 | $34.66 | 72,335 |
| 2024-07-11 | $34.69 | $35.29 | $34.26 | $34.27 | $34.27 | 83,801 |
| 2024-07-10 | $34.31 | $34.77 | $34.09 | $34.20 | $34.20 | 44,007 |
| 2024-07-09 | $33.40 | $34.75 | $33.05 | $34.23 | $34.23 | 57,089 |
| 2024-07-08 | $33.90 | $34.12 | $33.13 | $33.40 | $33.40 | 54,863 |
| 2024-07-05 | $31.11 | $33.95 | $30.85 | $33.58 | $33.58 | 120,680 |
| 2024-07-03 | $34.00 | $34.55 | $33.79 | $34.15 | $34.15 | 77,931 |
| 2024-07-02 | $34.35 | $34.98 | $34.03 | $34.67 | $34.67 | 112,675 |
| 2024-07-01 | $34.20 | $34.65 | $33.88 | $34.54 | $34.54 | 41,900 |
| 2024-06-28 | $34.69 | $34.70 | $33.53 | $33.87 | $33.87 | 29,928 |
| 2024-06-27 | $33.40 | $34.77 | $33.40 | $34.54 | $34.54 | 67,366 |
| 2024-06-26 | $33.32 | $34.00 | $32.91 | $33.32 | $33.32 | 25,516 |
| 2024-06-25 | $33.59 | $34.05 | $33.31 | $33.88 | $33.88 | 34,330 |
| 2024-06-24 | $32.83 | $34.00 | $32.81 | $33.18 | $33.18 | 48,901 |
| 2024-06-21 | $34.17 | $34.58 | $34.10 | $34.39 | $34.39 | 41,738 |
| 2024-06-20 | $35.34 | $36.14 | $34.75 | $35.02 | $35.02 | 65,192 |
| 2024-06-18 | $35.14 | $35.45 | $34.75 | $35.08 | $35.08 | 33,869 |
| 2024-06-17 | $35.41 | $36.50 | $35.41 | $36.07 | $36.07 | 38,454 |
| 2024-06-14 | $36.60 | $36.95 | $35.04 | $35.39 | $35.39 | 63,301 |
| 2024-06-13 | $37.61 | $37.61 | $36.26 | $36.40 | $36.40 | 92,610 |
| 2024-06-12 | $37.87 | $38.19 | $36.97 | $37.05 | $37.05 | 162,170 |
| 2024-06-11 | $37.98 | $38.44 | $36.54 | $37.00 | $37.00 | 128,777 |
| 2024-06-10 | $37.41 | $38.35 | $37.18 | $38.34 | $38.34 | 66,578 |
| 2024-06-07 | $37.87 | $38.50 | $36.54 | $37.40 | $37.40 | 89,819 |
| 2024-06-06 | $38.25 | $38.35 | $37.68 | $38.02 | $38.02 | 40,165 |
| 2024-06-05 | $37.37 | $38.20 | $37.20 | $38.20 | $38.20 | 126,368 |
| 2024-06-04 | $36.70 | $37.39 | $36.23 | $37.37 | $37.37 | 99,396 |
| 2024-06-03 | $37.52 | $38.30 | $36.36 | $36.40 | $36.40 | 62,095 |
| 2024-05-31 | $37.00 | $37.31 | $36.00 | $37.05 | $37.05 | 78,925 |
| 2024-05-30 | $35.86 | $37.41 | $35.86 | $37.02 | $37.02 | 140,292 |
| 2024-05-29 | $36.96 | $37.15 | $35.71 | $35.90 | $35.90 | 115,913 |
| 2024-05-28 | $38.56 | $38.56 | $36.81 | $36.98 | $36.98 | 154,167 |
| 2024-05-24 | $36.46 | $38.50 | $36.00 | $38.26 | $38.26 | 128,077 |
| 2024-05-23 | $38.00 | $38.25 | $35.32 | $36.22 | $36.22 | 294,509 |
| 2024-05-22 | $37.10 | $37.92 | $36.77 | $37.92 | $37.92 | 318,441 |
| 2024-05-21 | $37.30 | $38.43 | $36.68 | $37.35 | $37.35 | 216,666 |
| 2024-05-20 | $32.56 | $37.00 | $32.55 | $36.80 | $36.80 | 120,041 |
| 2024-05-17 | $32.08 | $32.69 | $31.74 | $32.56 | $32.56 | 68,192 |
| 2024-05-16 | $32.18 | $32.25 | $31.32 | $31.55 | $31.55 | 90,829 |
| 2024-05-15 | $30.95 | $32.07 | $30.95 | $31.97 | $31.97 | 63,792 |
| 2024-05-14 | $30.55 | $30.55 | $29.76 | $30.30 | $30.30 | 36,885 |
| 2024-05-13 | $30.46 | $30.82 | $29.72 | $30.61 | $30.61 | 54,856 |
| 2024-05-10 | $29.97 | $30.07 | $28.49 | $29.40 | $29.40 | 98,720 |
| 2024-05-09 | $28.90 | $29.64 | $28.75 | $29.64 | $29.64 | 105,859 |
| 2024-05-08 | $29.40 | $29.64 | $28.85 | $28.96 | $28.96 | 38,348 |
| 2024-05-07 | $30.10 | $30.60 | $29.31 | $29.70 | $29.70 | 37,328 |
| 2024-05-06 | $30.62 | $30.70 | $29.80 | $29.90 | $29.90 | 46,579 |
| 2024-05-03 | $30.13 | $30.48 | $29.67 | $29.88 | $29.88 | 60,953 |
| 2024-05-02 | $29.31 | $30.09 | $28.68 | $29.19 | $29.19 | 52,018 |
| 2024-05-01 | $28.49 | $29.16 | $27.78 | $28.29 | $28.29 | 78,342 |
| 2024-04-30 | $32.12 | $32.12 | $29.28 | $29.28 | $29.28 | 103,289 |
| 2024-04-29 | $32.43 | $33.00 | $31.81 | $32.42 | $32.42 | 72,748 |
| 2024-04-26 | $33.69 | $33.74 | $32.79 | $33.34 | $33.34 | 54,248 |
| 2024-04-25 | $33.10 | $34.09 | $32.81 | $33.59 | $33.59 | 83,866 |
| 2024-04-24 | $34.19 | $34.34 | $32.82 | $33.20 | $33.20 | 113,427 |
| 2024-04-23 | $33.88 | $34.30 | $33.63 | $34.10 | $34.10 | 45,335 |
| 2024-04-22 | $33.50 | $34.00 | $33.19 | $33.99 | $33.99 | 78,191 |
| 2024-04-19 | $32.70 | $33.26 | $32.38 | $32.78 | $32.78 | 101,081 |
| 2024-04-18 | $30.83 | $32.37 | $30.76 | $32.37 | $32.37 | 112,640 |
| 2024-04-17 | $31.60 | $31.88 | $29.52 | $30.75 | $30.75 | 192,742 |
| 2024-04-16 | $32.01 | $32.25 | $31.60 | $31.87 | $31.87 | 97,571 |
| 2024-04-15 | $34.00 | $34.00 | $32.00 | $32.39 | $32.39 | 82,014 |
| 2024-04-12 | $35.00 | $35.00 | $33.05 | $33.56 | $33.56 | 131,877 |
| 2024-04-11 | $35.00 | $35.09 | $34.51 | $35.00 | $35.00 | 79,485 |
| 2024-04-10 | $34.15 | $34.99 | $33.69 | $34.57 | $34.57 | 47,209 |
| 2024-04-09 | $34.87 | $35.08 | $33.24 | $34.10 | $34.10 | 50,503 |
| 2024-04-08 | $35.31 | $35.50 | $34.64 | $35.32 | $35.32 | 56,476 |
| 2024-04-05 | $33.33 | $34.20 | $33.16 | $33.34 | $33.34 | 44,746 |
| 2024-04-04 | $33.45 | $34.48 | $33.45 | $34.39 | $34.39 | 136,852 |
| 2024-04-03 | $32.70 | $33.41 | $32.70 | $32.70 | $32.70 | 135,956 |
| 2024-04-02 | $33.05 | $33.49 | $31.50 | $32.70 | $32.70 | 135,956 |
| 2024-04-01 | $34.16 | $34.89 | $33.50 | $34.00 | $34.00 | 85,307 |
| 2024-03-28 | $35.91 | $36.08 | $33.00 | $34.03 | $34.03 | 140,160 |
| 2024-03-27 | $36.49 | $37.01 | $34.54 | $34.99 | $34.99 | 125,333 |
| 2024-03-26 | $37.50 | $37.50 | $35.60 | $36.12 | $36.12 | 251,266 |
| 2024-03-25 | $35.26 | $37.28 | $35.26 | $37.18 | $37.18 | 157,492 |
| 2024-03-22 | $34.91 | $34.91 | $33.50 | $34.25 | $34.25 | 110,531 |
| 2024-03-21 | $36.13 | $37.00 | $34.97 | $35.16 | $35.16 | 233,730 |
| 2024-03-20 | $31.56 | $36.00 | $31.56 | $35.80 | $35.80 | 179,111 |
| 2024-03-19 | $33.01 | $35.13 | $32.43 | $34.70 | $34.70 | 390,624 |
| 2024-03-18 | $35.44 | $35.97 | $34.43 | $35.23 | $35.23 | 136,108 |
| 2024-03-15 | $30.51 | $35.97 | $30.50 | $35.97 | $35.97 | 283,897 |
| 2024-03-14 | $36.83 | $36.83 | $33.03 | $33.19 | $33.19 | 154,617 |
| 2024-03-13 | $37.01 | $37.64 | $36.40 | $36.78 | $36.78 | 145,047 |
| 2024-03-12 | $38.15 | $38.15 | $34.04 | $37.40 | $37.40 | 284,876 |
| 2024-03-11 | $38.50 | $39.78 | $36.51 | $37.40 | $37.40 | 284,876 |
| 2024-03-08 | $34.50 | $36.99 | $34.19 | $36.89 | $36.89 | 346,495 |
| 2024-03-07 | $32.45 | $34.58 | $32.40 | $34.58 | $34.58 | 400,597 |
| 2024-03-06 | $31.34 | $32.09 | $30.43 | $32.08 | $32.08 | 119,525 |
| 2024-03-05 | $32.20 | $32.20 | $29.30 | $29.51 | $29.51 | 426,892 |
| 2024-03-04 | $29.99 | $31.56 | $29.65 | $30.71 | $30.71 | 196,079 |
| 2024-03-01 | $28.65 | $29.24 | $28.50 | $29.22 | $29.22 | 154,390 |
| 2024-02-29 | $28.00 | $29.27 | $26.90 | $28.79 | $28.79 | 137,414 |
| 2024-02-28 | $26.39 | $28.73 | $26.33 | $27.26 | $27.26 | 290,329 |
| 2024-02-27 | $24.71 | $25.83 | $24.71 | $25.70 | $25.70 | 226,537 |
| 2024-02-26 | $23.64 | $24.85 | $23.59 | $24.61 | $24.61 | 115,925 |
| 2024-02-23 | $23.65 | $23.80 | $22.89 | $23.59 | $23.59 | 56,500 |
| 2024-02-22 | $23.63 | $23.95 | $23.19 | $23.84 | $23.84 | 76,335 |
| 2024-02-21 | $24.42 | $24.77 | $23.63 | $23.76 | $23.76 | 63,854 |
| 2024-02-20 | $23.99 | $25.30 | $23.92 | $25.06 | $25.06 | 179,735 |
| 2024-02-16 | $23.90 | $24.00 | $23.49 | $23.97 | $23.97 | 48,986 |
| 2024-02-15 | $23.73 | $23.95 | $23.25 | $23.73 | $23.73 | 101,258 |
| 2024-02-14 | $23.49 | $24.18 | $23.49 | $23.54 | $23.54 | 113,694 |
| 2024-02-13 | $22.80 | $23.65 | $22.70 | $23.00 | $23.00 | 71,061 |
| 2024-02-12 | $23.74 | $24.37 | $23.42 | $23.60 | $23.60 | 129,981 |
| 2024-02-09 | $23.85 | $24.25 | $23.44 | $23.73 | $23.73 | 91,466 |
| 2024-02-08 | $22.69 | $23.58 | $22.69 | $23.58 | $23.58 | 76,447 |
| 2024-02-07 | $22.03 | $22.53 | $22.03 | $22.49 | $22.49 | 43,337 |
| 2024-02-06 | $22.50 | $22.50 | $21.86 | $22.00 | $22.00 | 58,182 |
| 2024-02-05 | $21.76 | $21.95 | $21.74 | $21.88 | $21.88 | 50,447 |
| 2024-02-02 | $21.10 | $21.80 | $21.10 | $21.72 | $21.72 | 91,290 |
| 2024-02-01 | $21.50 | $21.89 | $21.10 | $21.11 | $21.11 | 55,534 |
| 2024-01-31 | $21.40 | $22.21 | $21.40 | $21.50 | $21.50 | 89,342 |
| 2024-01-30 | $22.75 | $22.87 | $21.84 | $22.25 | $22.25 | 369,934 |
| 2024-01-29 | $21.90 | $22.77 | $21.46 | $22.75 | $22.75 | 164,209 |
| 2024-01-26 | $20.90 | $21.95 | $20.88 | $21.76 | $21.76 | 169,732 |
| 2024-01-25 | $19.25 | $20.66 | $18.23 | $20.62 | $20.62 | 127,642 |
| 2024-01-24 | $19.80 | $19.94 | $19.04 | $19.60 | $19.60 | 107,670 |
| 2024-01-23 | $17.95 | $19.31 | $16.05 | $19.31 | $19.31 | 145,849 |
| 2024-01-22 | $19.30 | $19.30 | $18.00 | $18.64 | $18.64 | 137,533 |
| 2024-01-19 | $18.20 | $19.51 | $17.00 | $19.20 | $19.20 | 221,132 |
| 2024-01-18 | $15.24 | $18.49 | $15.00 | $18.03 | $18.03 | 2,503,036 |
| 2024-01-17 | $16.30 | $16.50 | $14.15 | $15.89 | $15.89 | 2,321,807 |
| 2024-01-16 | $20.65 | $21.00 | $17.21 | $17.56 | $17.56 | 637,322 |
| 2024-01-12 | $23.58 | $24.35 | $21.01 | $21.35 | $21.35 | 391,714 |
| 2024-01-11 | $24.35 | $25.30 | $22.97 | $23.90 | $23.90 | 278,926 |
| 2024-01-10 | $23.01 | $23.64 | $22.53 | $22.96 | $22.96 | 226,040 |
| 2024-01-09 | $25.89 | $25.98 | $22.57 | $23.00 | $23.00 | 165,674 |
| 2024-01-08 | $24.71 | $26.20 | $24.17 | $25.95 | $25.95 | 145,800 |
| 2024-01-05 | $23.82 | $24.37 | $23.55 | $24.25 | $24.25 | 90,354 |
| 2024-01-04 | $23.68 | $24.41 | $23.30 | $24.10 | $24.10 | 65,503 |
| 2024-01-03 | $23.18 | $23.61 | $22.65 | $23.20 | $23.20 | 117,315 |
| 2024-01-02 | $24.74 | $24.94 | $24.32 | $24.56 | $24.56 | 94,232 |
| 2023-12-29 | $24.33 | $24.69 | $23.03 | $23.15 | $23.15 | 115,097 |
| 2023-12-28 | $24.24 | $24.60 | $23.70 | $24.37 | $24.37 | 71,620 |
| 2023-12-27 | $23.77 | $24.50 | $23.65 | $24.25 | $24.25 | 83,347 |
| 2023-12-26 | $23.50 | $23.88 | $23.01 | $23.60 | $23.60 | 81,091 |
| 2023-12-22 | $23.40 | $23.85 | $23.20 | $23.85 | $23.85 | 79,525 |
| 2023-12-21 | $23.01 | $23.50 | $22.82 | $23.40 | $23.40 | 35,966 |
| 2023-12-20 | $22.69 | $23.55 | $22.66 | $23.00 | $23.00 | 69,286 |
| 2023-12-19 | $22.86 | $22.86 | $22.00 | $22.35 | $22.35 | 47,750 |
| 2023-12-18 | $22.00 | $22.43 | $21.50 | $22.38 | $22.38 | 66,777 |
| 2023-12-15 | $23.00 | $23.05 | $21.76 | $22.21 | $22.21 | 123,411 |
| 2023-12-14 | $23.52 | $23.70 | $23.19 | $23.39 | $23.39 | 64,294 |
| 2023-12-13 | $22.92 | $24.14 | $22.71 | $23.50 | $23.50 | 120,554 |
| 2023-12-12 | $23.20 | $23.30 | $22.75 | $22.75 | $22.75 | 62,185 |
| 2023-12-11 | $24.26 | $24.42 | $22.62 | $23.13 | $23.13 | 100,998 |
| 2023-12-08 | $24.54 | $24.85 | $24.08 | $24.85 | $24.85 | 119,190 |
| 2023-12-07 | $25.05 | $25.09 | $24.37 | $24.40 | $24.40 | 78,321 |
| 2023-12-06 | $24.47 | $25.05 | $24.06 | $25.03 | $25.03 | 85,528 |
| 2023-12-05 | $23.99 | $25.00 | $23.92 | $24.55 | $24.55 | 97,383 |
| 2023-12-04 | $23.20 | $24.00 | $23.20 | $23.74 | $23.74 | 113,136 |
| 2023-12-01 | $22.02 | $22.99 | $22.02 | $22.79 | $22.79 | 69,838 |
| 2023-11-30 | $22.80 | $22.80 | $22.31 | $22.35 | $22.35 | 30,875 |
| 2023-11-29 | $23.17 | $23.18 | $22.50 | $22.71 | $22.71 | 116,048 |
| 2023-11-28 | $23.00 | $23.18 | $22.82 | $23.16 | $23.16 | 64,441 |
| 2023-11-27 | $22.99 | $23.25 | $22.45 | $22.79 | $22.79 | 71,524 |
| 2023-11-24 | $22.58 | $23.40 | $22.55 | $23.08 | $23.08 | 35,060 |
| 2023-11-22 | $22.15 | $22.60 | $22.15 | $22.55 | $22.55 | 67,241 |
| 2023-11-21 | $22.15 | $22.49 | $21.26 | $22.37 | $22.37 | 118,489 |
| 2023-11-20 | $21.27 | $23.17 | $21.27 | $22.21 | $22.21 | 114,064 |
| 2023-11-17 | $20.15 | $21.25 | $19.68 | $21.20 | $21.20 | 60,677 |
| 2023-11-16 | $21.15 | $21.15 | $20.02 | $20.14 | $20.14 | 87,346 |
| 2023-11-15 | $20.00 | $21.45 | $19.50 | $21.15 | $21.15 | 94,942 |
| 2023-11-14 | $21.25 | $21.90 | $19.23 | $19.40 | $19.40 | 107,909 |
| 2023-11-13 | $20.30 | $21.22 | $20.30 | $21.07 | $21.07 | 87,512 |
| 2023-11-10 | $20.07 | $20.88 | $20.07 | $20.63 | $20.63 | 101,552 |
| 2023-11-09 | $20.74 | $20.75 | $19.72 | $19.95 | $19.95 | 136,408 |
| 2023-11-08 | $19.25 | $19.36 | $18.80 | $19.36 | $19.36 | 39,547 |
| 2023-11-07 | $18.54 | $19.09 | $18.38 | $19.09 | $19.09 | 54,030 |
| 2023-11-06 | $18.50 | $18.62 | $18.22 | $18.60 | $18.60 | 36,732 |
| 2023-11-03 | $17.90 | $18.55 | $17.76 | $18.38 | $18.38 | 38,180 |
| 2023-11-02 | $18.00 | $18.50 | $17.50 | $18.34 | $18.34 | 35,671 |
| 2023-11-01 | $17.69 | $18.09 | $17.40 | $18.00 | $18.00 | 39,633 |
| 2023-10-31 | $17.60 | $17.75 | $17.26 | $17.75 | $17.75 | 42,162 |
| 2023-10-30 | $17.52 | $17.79 | $17.35 | $17.74 | $17.74 | 27,900 |
| 2023-10-27 | $17.55 | $17.67 | $17.10 | $17.30 | $17.30 | 42,483 |
| 2023-10-26 | $18.15 | $18.15 | $17.22 | $17.53 | $17.53 | 52,495 |
| 2023-10-25 | $17.25 | $18.38 | $16.50 | $18.22 | $18.22 | 87,725 |
| 2023-10-24 | $16.32 | $17.23 | $16.01 | $17.00 | $17.00 | 130,087 |
| 2023-10-23 | $14.01 | $15.98 | $13.92 | $15.54 | $15.54 | 149,809 |
| 2023-10-20 | $13.20 | $14.00 | $13.20 | $13.84 | $13.84 | 90,896 |
| 2023-10-19 | $12.28 | $13.04 | $12.28 | $13.04 | $13.04 | 86,812 |
| 2023-10-18 | $11.71 | $12.36 | $11.71 | $12.26 | $12.26 | 30,889 |
| 2023-10-17 | $12.05 | $12.30 | $12.02 | $12.30 | $12.30 | 31,175 |
| 2023-10-16 | $11.69 | $12.30 | $11.69 | $12.08 | $12.08 | 47,369 |
| 2023-10-13 | $11.23 | $11.40 | $11.01 | $11.40 | $11.40 | 30,380 |
| 2023-10-12 | $11.10 | $11.23 | $10.76 | $11.23 | $11.23 | 18,301 |
| 2023-10-11 | $11.25 | $11.26 | $10.96 | $11.10 | $11.10 | 26,849 |
| 2023-10-10 | $11.30 | $11.34 | $11.16 | $11.25 | $11.25 | 18,558 |
| 2023-10-09 | $11.05 | $11.35 | $11.00 | $11.33 | $11.33 | 20,907 |
| 2023-10-06 | $11.44 | $11.79 | $11.41 | $11.65 | $11.65 | 7,417 |
| 2023-10-05 | $11.80 | $11.98 | $11.16 | $11.47 | $11.47 | 28,601 |
| 2023-10-04 | $11.67 | $11.97 | $11.60 | $11.97 | $11.97 | 9,746 |
| 2023-10-03 | $12.40 | $12.40 | $11.15 | $11.64 | $11.64 | 34,975 |
| 2023-10-02 | $12.10 | $12.65 | $12.10 | $12.13 | $12.13 | 21,416 |
| 2023-09-29 | $11.81 | $12.04 | $11.80 | $11.92 | $11.92 | 21,467 |
| 2023-09-28 | $11.80 | $12.18 | $11.72 | $11.87 | $11.87 | 20,134 |
| 2023-09-27 | $11.66 | $11.85 | $11.65 | $11.65 | $11.65 | 13,737 |
| 2023-09-26 | $11.69 | $11.69 | $11.52 | $11.63 | $11.63 | 11,698 |
| 2023-09-25 | $11.83 | $11.94 | $11.65 | $11.76 | $11.76 | 13,665 |
| 2023-09-22 | $11.88 | $11.88 | $11.80 | $11.84 | $11.84 | 9,451 |
| 2023-09-21 | $11.68 | $12.03 | $11.67 | $11.84 | $11.84 | 17,158 |
| 2023-09-20 | $12.24 | $12.52 | $12.20 | $12.27 | $12.27 | 26,531 |
| 2023-09-19 | $12.14 | $12.25 | $12.12 | $12.24 | $12.24 | 25,249 |
| 2023-09-18 | $12.02 | $12.27 | $12.02 | $12.05 | $12.05 | 23,803 |
| 2023-09-15 | $11.64 | $12.02 | $11.64 | $11.88 | $11.88 | 15,441 |
| 2023-09-14 | $12.02 | $12.18 | $12.02 | $12.18 | $12.18 | 13,950 |
| 2023-09-13 | $12.24 | $12.24 | $11.99 | $12.04 | $12.04 | 10,130 |
| 2023-09-12 | $11.86 | $12.19 | $11.80 | $12.01 | $12.01 | 22,540 |
| 2023-09-11 | $12.00 | $12.40 | $11.56 | $11.60 | $11.60 | 68,653 |
| 2023-09-08 | $12.21 | $12.36 | $12.16 | $12.28 | $12.28 | 9,333 |
| 2023-09-07 | $12.20 | $12.35 | $12.03 | $12.35 | $12.35 | 17,022 |
| 2023-09-06 | $11.87 | $12.25 | $11.87 | $12.24 | $12.24 | 26,219 |
| 2023-09-05 | $12.00 | $12.40 | $12.00 | $12.25 | $12.25 | 17,699 |
| 2023-09-01 | $12.14 | $12.68 | $12.00 | $12.19 | $12.19 | 15,860 |
| 2023-08-31 | $12.90 | $13.07 | $12.35 | $12.45 | $12.45 | 40,919 |
| 2023-08-30 | $13.00 | $13.19 | $12.65 | $12.84 | $12.84 | 29,597 |
| 2023-08-29 | $11.11 | $13.20 | $11.11 | $12.91 | $12.91 | 121,350 |
| 2023-08-28 | $10.96 | $11.30 | $10.96 | $11.05 | $11.05 | 10,509 |
| 2023-08-25 | $11.09 | $11.19 | $10.83 | $11.05 | $11.05 | 11,785 |
| 2023-08-24 | $11.59 | $11.59 | $10.74 | $11.05 | $11.05 | 28,232 |
| 2023-08-23 | $11.15 | $11.41 | $11.13 | $11.35 | $11.35 | 36,689 |
| 2023-08-22 | $11.15 | $11.35 | $11.02 | $11.08 | $11.08 | 13,627 |
| 2023-08-21 | $11.00 | $11.35 | $11.00 | $11.27 | $11.27 | 24,109 |
| 2023-08-18 | $11.60 | $11.65 | $10.73 | $11.10 | $11.10 | 115,273 |
| 2023-08-17 | $12.30 | $12.40 | $11.77 | $11.99 | $11.99 | 30,050 |
| 2023-08-16 | $12.45 | $12.50 | $12.24 | $12.34 | $12.34 | 29,661 |
| 2023-08-15 | $12.69 | $12.70 | $12.38 | $12.46 | $12.46 | 18,434 |
| 2023-08-14 | $12.72 | $12.80 | $12.68 | $12.68 | $12.68 | 19,465 |
| 2023-08-11 | $12.78 | $12.78 | $12.58 | $12.68 | $12.68 | 6,989 |
| 2023-08-10 | $12.70 | $12.78 | $12.32 | $12.78 | $12.78 | 10,438 |
| 2023-08-09 | $13.00 | $13.02 | $12.71 | $12.76 | $12.76 | 20,756 |
| 2023-08-08 | $12.47 | $12.90 | $12.46 | $12.83 | $12.83 | 28,847 |
| 2023-08-07 | $12.63 | $12.63 | $12.25 | $12.47 | $12.47 | 33,496 |
| 2023-08-04 | $12.35 | $12.70 | $12.35 | $12.62 | $12.62 | 18,267 |
| 2023-08-03 | $12.40 | $12.79 | $12.35 | $12.68 | $12.68 | 46,813 |
| 2023-08-02 | $12.42 | $12.59 | $12.31 | $12.51 | $12.51 | 21,921 |
| 2023-08-01 | $12.66 | $12.66 | $12.31 | $12.43 | $12.43 | 27,011 |
| 2023-07-31 | $12.58 | $12.88 | $12.52 | $12.61 | $12.61 | 19,360 |
| 2023-07-28 | $13.00 | $13.00 | $12.54 | $12.58 | $12.58 | 24,944 |
| 2023-07-27 | $13.10 | $13.19 | $12.55 | $12.55 | $12.55 | 64,981 |
| 2023-07-26 | $13.20 | $13.20 | $13.01 | $13.10 | $13.10 | 20,411 |
| 2023-07-25 | $12.80 | $13.32 | $12.80 | $13.12 | $13.12 | 13,383 |
| 2023-07-24 | $13.20 | $13.38 | $12.76 | $13.00 | $13.00 | 24,759 |
| 2023-07-21 | $13.05 | $13.91 | $13.05 | $13.41 | $13.41 | 43,377 |
| 2023-07-20 | $13.12 | $14.28 | $13.12 | $13.16 | $13.16 | 27,457 |
| 2023-07-19 | $13.03 | $13.39 | $13.03 | $13.21 | $13.21 | 22,177 |
| 2023-07-18 | $13.29 | $13.49 | $13.05 | $13.12 | $13.12 | 27,953 |
| 2023-07-17 | $13.08 | $13.50 | $12.91 | $13.32 | $13.32 | 50,153 |
| 2023-07-14 | $13.59 | $14.39 | $12.56 | $13.30 | $13.30 | 66,794 |
| 2023-07-13 | $11.73 | $14.57 | $11.69 | $13.98 | $13.98 | 179,648 |
| 2023-07-12 | $11.26 | $12.00 | $11.26 | $11.69 | $11.69 | 46,476 |
| 2023-07-11 | $11.65 | $11.79 | $11.65 | $11.72 | $11.72 | 21,775 |
| 2023-07-10 | $11.41 | $11.75 | $11.41 | $11.75 | $11.75 | 27,271 |
| 2023-07-07 | $11.30 | $11.57 | $11.30 | $11.48 | $11.48 | 12,562 |
| 2023-07-06 | $11.21 | $11.98 | $11.21 | $11.35 | $11.35 | 32,321 |
| 2023-07-05 | $11.16 | $11.37 | $11.16 | $11.35 | $11.35 | 27,081 |
| 2023-07-03 | $11.74 | $11.74 | $11.11 | $11.53 | $11.53 | 51,627 |
| 2023-06-30 | $11.40 | $11.53 | $10.81 | $11.34 | $11.34 | 35,163 |
| 2023-06-29 | $11.42 | $11.44 | $11.05 | $11.29 | $11.29 | 79,704 |
| 2023-06-28 | $11.36 | $11.36 | $11.05 | $11.16 | $11.16 | 43,676 |
| 2023-06-27 | $10.90 | $11.47 | $10.90 | $11.36 | $11.36 | 32,794 |
| 2023-06-26 | $11.15 | $11.30 | $10.72 | $10.98 | $10.98 | 91,509 |
| 2023-06-23 | $11.00 | $11.37 | $10.71 | $11.30 | $11.30 | 47,251 |
| 2023-06-22 | $11.04 | $11.40 | $10.92 | $11.00 | $11.00 | 89,358 |
| 2023-06-21 | $10.49 | $11.10 | $10.34 | $11.00 | $11.00 | 121,772 |
| 2023-06-20 | $9.40 | $10.26 | $9.40 | $10.23 | $10.23 | 83,423 |
| 2023-06-16 | $9.25 | $9.60 | $9.13 | $9.55 | $9.55 | 35,891 |
| 2023-06-15 | $9.54 | $9.54 | $9.00 | $9.25 | $9.25 | 89,078 |
| 2023-06-14 | $9.51 | $9.65 | $9.51 | $9.55 | $9.55 | 21,738 |
| 2023-06-13 | $9.69 | $9.96 | $9.52 | $9.59 | $9.59 | 40,703 |
| 2023-06-12 | $9.81 | $10.10 | $9.79 | $9.83 | $9.83 | 87,217 |
| 2023-06-09 | $10.24 | $10.36 | $9.92 | $10.32 | $10.32 | 81,828 |
| 2023-06-08 | $10.19 | $10.40 | $10.11 | $10.24 | $10.24 | 24,212 |
| 2023-06-07 | $10.32 | $10.48 | $10.09 | $10.18 | $10.18 | 18,238 |
| 2023-06-06 | $10.25 | $10.48 | $9.90 | $10.45 | $10.45 | 61,782 |
| 2023-06-05 | $10.42 | $10.60 | $10.25 | $10.37 | $10.37 | 126,964 |
| 2023-06-02 | $10.41 | $10.60 | $10.07 | $10.52 | $10.52 | 14,333 |
| 2023-06-01 | $10.44 | $10.68 | $10.37 | $10.48 | $10.48 | 16,921 |
| 2023-05-31 | $10.67 | $10.67 | $10.42 | $10.45 | $10.45 | 13,395 |
| 2023-05-30 | $10.27 | $10.66 | $10.27 | $10.66 | $10.66 | 36,666 |
| 2023-05-26 | $10.14 | $10.38 | $10.13 | $10.28 | $10.28 | 20,563 |
| 2023-05-25 | $10.09 | $10.17 | $10.03 | $10.13 | $10.13 | 28,791 |
| 2023-05-24 | $10.10 | $10.30 | $10.02 | $10.08 | $10.08 | 28,626 |
| 2023-05-23 | $10.11 | $10.47 | $10.11 | $10.41 | $10.41 | 27,902 |
| 2023-05-22 | $10.32 | $10.34 | $10.28 | $10.28 | $10.28 | 20,143 |
| 2023-05-19 | $10.26 | $10.32 | $10.26 | $10.32 | $10.32 | 19,660 |
| 2023-05-18 | $10.39 | $10.40 | $10.05 | $10.21 | $10.21 | 44,309 |
| 2023-05-17 | $10.41 | $10.41 | $10.22 | $10.39 | $10.39 | 39,001 |
| 2023-05-16 | $10.40 | $10.43 | $10.33 | $10.33 | $10.33 | 19,403 |
| 2023-05-15 | $10.45 | $10.50 | $10.34 | $10.45 | $10.45 | 57,365 |
| 2023-05-12 | $10.36 | $10.36 | $10.06 | $10.17 | $10.17 | 35,330 |
| 2023-05-11 | $10.64 | $10.64 | $10.07 | $10.40 | $10.40 | 44,017 |
| 2023-05-10 | $10.58 | $11.05 | $10.58 | $10.72 | $10.72 | 62,962 |
| 2023-05-09 | $10.35 | $10.69 | $10.35 | $10.61 | $10.61 | 30,174 |
| 2023-05-08 | $10.99 | $10.99 | $10.53 | $10.58 | $10.58 | 32,881 |
| 2023-05-05 | $10.85 | $11.22 | $10.85 | $11.20 | $11.20 | 16,743 |
| 2023-05-04 | $10.71 | $11.10 | $10.70 | $10.85 | $10.85 | 32,239 |
| 2023-05-03 | $10.60 | $11.62 | $10.51 | $10.71 | $10.71 | 31,655 |
| 2023-05-02 | $10.18 | $10.86 | $10.18 | $10.64 | $10.64 | 21,340 |
| 2023-05-01 | $10.71 | $10.71 | $10.18 | $10.29 | $10.29 | 44,580 |
| 2023-04-28 | $10.75 | $10.85 | $10.52 | $10.76 | $10.76 | 24,281 |
| 2023-04-27 | $10.67 | $10.96 | $10.67 | $10.80 | $10.80 | 50,732 |
| 2023-04-26 | $11.02 | $11.40 | $10.51 | $10.58 | $10.58 | 39,238 |
| 2023-04-25 | $10.67 | $10.67 | $10.46 | $10.50 | $10.50 | 52,738 |
| 2023-04-24 | $10.80 | $10.92 | $10.60 | $10.69 | $10.69 | 19,017 |
| 2023-04-21 | $11.11 | $11.20 | $10.72 | $11.03 | $11.03 | 51,699 |
| 2023-04-20 | $11.46 | $11.46 | $11.10 | $11.15 | $11.15 | 55,019 |
| 2023-04-19 | $11.55 | $11.59 | $11.03 | $11.47 | $11.47 | 48,942 |
| 2023-04-18 | $11.55 | $11.84 | $11.55 | $11.75 | $11.75 | 22,349 |
| 2023-04-17 | $11.62 | $11.80 | $11.32 | $11.55 | $11.55 | 28,149 |
| 2023-04-14 | $11.75 | $11.88 | $11.55 | $11.78 | $11.78 | 53,019 |
| 2023-04-13 | $11.50 | $11.86 | $11.45 | $11.77 | $11.77 | 33,445 |
| 2023-04-12 | $11.35 | $11.72 | $11.25 | $11.45 | $11.45 | 31,951 |
| 2023-04-11 | $11.20 | $11.75 | $11.20 | $11.51 | $11.51 | 87,801 |
| 2023-04-10 | $10.73 | $11.25 | $10.70 | $11.20 | $11.20 | 96,798 |
| 2023-04-06 | $10.80 | $10.89 | $10.57 | $10.80 | $10.80 | 25,264 |
| 2023-04-05 | $10.85 | $10.99 | $10.54 | $10.80 | $10.80 | 21,725 |
| 2023-04-04 | $10.73 | $10.88 | $10.73 | $10.84 | $10.84 | 15,374 |
| 2023-04-03 | $10.85 | $10.90 | $10.60 | $10.73 | $10.73 | 49,222 |
| 2023-03-31 | $10.85 | $11.03 | $10.55 | $10.95 | $10.95 | 81,639 |
| 2023-03-30 | $10.75 | $11.01 | $10.51 | $10.81 | $10.81 | 37,533 |
| 2023-03-29 | $10.10 | $11.00 | $10.10 | $10.93 | $10.93 | 79,410 |
| 2023-03-28 | $10.18 | $10.33 | $10.00 | $10.29 | $10.29 | 20,099 |
| 2023-03-27 | $10.38 | $10.48 | $9.90 | $10.13 | $10.13 | 61,921 |
| 2023-03-24 | $10.99 | $10.99 | $10.04 | $10.35 | $10.35 | 83,726 |
| 2023-03-23 | $10.72 | $10.99 | $10.32 | $10.99 | $10.99 | 58,193 |
| 2023-03-22 | $10.42 | $10.84 | $10.30 | $10.32 | $10.32 | 40,261 |
| 2023-03-21 | $10.31 | $10.96 | $10.30 | $10.72 | $10.72 | 59,621 |
| 2023-03-20 | $9.87 | $10.40 | $9.85 | $10.28 | $10.28 | 81,723 |
| 2023-03-17 | $9.54 | $9.99 | $9.54 | $9.84 | $9.84 | 146,595 |
| 2023-03-16 | $9.34 | $9.75 | $9.34 | $9.46 | $9.46 | 62,601 |
| 2023-03-15 | $9.81 | $9.81 | $9.27 | $9.34 | $9.34 | 62,655 |
| 2023-03-14 | $9.46 | $10.00 | $9.46 | $9.71 | $9.71 | 65,532 |
| 2023-03-13 | $8.74 | $9.89 | $8.64 | $9.46 | $9.46 | 61,323 |
| 2023-03-10 | $8.70 | $8.80 | $8.37 | $8.45 | $8.45 | 67,716 |
| 2023-03-09 | $9.01 | $9.50 | $8.76 | $8.76 | $8.76 | 74,691 |
| 2023-03-08 | $8.72 | $9.24 | $8.72 | $9.17 | $9.17 | 46,551 |
| 2023-03-07 | $8.63 | $9.11 | $8.45 | $9.06 | $9.06 | 51,442 |
| 2023-03-06 | $8.50 | $8.71 | $8.41 | $8.66 | $8.66 | 51,964 |
| 2023-03-03 | $8.51 | $8.58 | $8.30 | $8.45 | $8.45 | 38,272 |
| 2023-03-02 | $8.73 | $8.76 | $8.54 | $8.75 | $8.75 | 27,932 |
| 2023-03-01 | $8.59 | $8.93 | $8.59 | $8.61 | $8.61 | 29,377 |
| 2023-02-28 | $8.60 | $8.94 | $8.58 | $8.72 | $8.72 | 15,260 |
| 2023-02-27 | $8.80 | $9.09 | $8.70 | $8.70 | $8.70 | 27,836 |
| 2023-02-24 | $8.91 | $9.07 | $8.60 | $8.78 | $8.78 | 24,728 |
| 2023-02-23 | $8.98 | $9.09 | $8.89 | $8.95 | $8.95 | 16,827 |
| 2023-02-22 | $9.17 | $9.18 | $8.94 | $8.98 | $8.98 | 28,621 |
| 2023-02-21 | $9.65 | $9.65 | $9.15 | $9.20 | $9.20 | 40,543 |
| 2023-02-17 | $9.66 | $9.66 | $9.15 | $9.45 | $9.45 | 46,656 |
| 2023-02-16 | $9.45 | $9.79 | $9.05 | $9.65 | $9.65 | 41,044 |
| 2023-02-15 | $8.59 | $9.44 | $8.59 | $9.35 | $9.35 | 41,114 |
| 2023-02-14 | $8.16 | $8.65 | $8.15 | $8.59 | $8.59 | 39,486 |
| 2023-02-13 | $8.28 | $8.33 | $8.20 | $8.21 | $8.21 | 26,362 |
| 2023-02-10 | $8.35 | $8.46 | $8.26 | $8.30 | $8.30 | 27,701 |
| 2023-02-09 | $9.29 | $9.29 | $8.25 | $8.46 | $8.46 | 61,679 |
| 2023-02-08 | $9.22 | $9.30 | $9.13 | $9.23 | $9.23 | 18,676 |
| 2023-02-07 | $9.36 | $9.42 | $8.89 | $9.29 | $9.29 | 32,286 |
| 2023-02-06 | $9.44 | $9.44 | $8.79 | $9.34 | $9.34 | 47,747 |
| 2023-02-03 | $9.84 | $10.04 | $9.51 | $9.51 | $9.51 | 41,425 |
| 2023-02-02 | $9.63 | $9.97 | $9.56 | $9.95 | $9.95 | 85,486 |
| 2023-02-01 | $9.70 | $10.10 | $9.31 | $9.64 | $9.64 | 67,094 |
| 2023-01-31 | $9.38 | $9.83 | $9.03 | $9.68 | $9.68 | 76,699 |
| 2023-01-30 | $9.66 | $9.93 | $9.13 | $9.20 | $9.20 | 62,689 |
| 2023-01-27 | $9.90 | $10.00 | $9.53 | $9.63 | $9.63 | 49,819 |
| 2023-01-26 | $9.85 | $9.85 | $9.46 | $9.85 | $9.85 | 35,482 |
| 2023-01-25 | $9.80 | $9.84 | $9.18 | $9.82 | $9.82 | 69,519 |
| 2023-01-24 | $9.99 | $10.10 | $9.70 | $9.89 | $9.89 | 87,199 |
| 2023-01-23 | $9.75 | $10.07 | $9.70 | $9.94 | $9.94 | 98,571 |
| 2023-01-20 | $9.26 | $9.72 | $9.03 | $9.72 | $9.72 | 68,603 |
| 2023-01-19 | $8.76 | $9.48 | $8.70 | $9.32 | $9.32 | 64,661 |
| 2023-01-18 | $9.02 | $9.41 | $8.54 | $8.63 | $8.63 | 89,655 |
| 2023-01-17 | $8.48 | $9.25 | $8.34 | $9.00 | $9.00 | 125,699 |
| 2023-01-13 | $8.16 | $8.29 | $8.03 | $8.25 | $8.25 | 55,057 |
| 2023-01-12 | $7.43 | $8.16 | $7.15 | $8.15 | $8.15 | 90,744 |
| 2023-01-11 | $7.23 | $7.40 | $6.71 | $7.40 | $7.40 | 66,717 |
| 2023-01-10 | $6.70 | $7.23 | $6.68 | $7.23 | $7.23 | 99,631 |
| 2023-01-09 | $6.50 | $6.69 | $6.16 | $6.68 | $6.68 | 106,613 |
| 2023-01-06 | $6.00 | $6.24 | $6.00 | $6.12 | $6.12 | 62,792 |
| 2023-01-05 | $6.10 | $6.19 | $6.01 | $6.05 | $6.05 | 51,235 |
| 2023-01-04 | $5.55 | $6.23 | $5.53 | $6.14 | $6.14 | 86,529 |
| 2023-01-03 | $5.25 | $5.58 | $5.25 | $5.58 | $5.58 | 85,743 |
| 2022-12-30 | $5.10 | $5.37 | $4.91 | $5.37 | $5.37 | 312,519 |
| 2022-12-29 | $4.74 | $5.17 | $4.74 | $5.15 | $5.15 | 244,474 |
| 2022-12-28 | $4.71 | $5.00 | $4.70 | $4.92 | $4.92 | 440,237 |
| 2022-12-27 | $5.35 | $5.55 | $5.04 | $5.10 | $5.10 | 572,952 |
| 2022-12-23 | $5.29 | $5.45 | $5.28 | $5.31 | $5.31 | 212,023 |
| 2022-12-22 | $5.28 | $5.45 | $5.26 | $5.32 | $5.32 | 386,642 |
| 2022-12-21 | $5.45 | $5.57 | $5.25 | $5.50 | $5.50 | 356,847 |
| 2022-12-20 | $5.52 | $5.73 | $5.23 | $5.48 | $5.48 | 243,743 |
| 2022-12-19 | $5.80 | $5.91 | $5.52 | $5.55 | $5.55 | 138,489 |
| 2022-12-16 | $5.98 | $6.06 | $5.71 | $5.80 | $5.80 | 139,973 |
| 2022-12-15 | $6.06 | $6.40 | $6.02 | $6.02 | $6.02 | 337,440 |
| 2022-12-14 | $6.22 | $7.35 | $6.22 | $6.52 | $6.52 | 396,780 |
| 2022-12-13 | $6.06 | $6.62 | $6.01 | $6.55 | $6.55 | 702,166 |
| 2022-12-12 | $6.00 | $6.33 | $5.92 | $6.04 | $6.04 | 125,569 |
| 2022-12-09 | $6.08 | $6.24 | $6.01 | $6.08 | $6.08 | 152,632 |
| 2022-12-08 | $6.49 | $6.52 | $6.07 | $6.07 | $6.07 | 250,456 |
| 2022-12-07 | $6.86 | $6.86 | $6.25 | $6.53 | $6.53 | 121,961 |
| 2022-12-06 | $7.20 | $7.20 | $6.68 | $6.81 | $6.81 | 94,299 |
| 2022-12-05 | $7.14 | $7.34 | $6.90 | $7.12 | $7.12 | 92,768 |
| 2022-12-02 | $7.10 | $7.13 | $7.00 | $7.10 | $7.10 | 25,971 |
| 2022-12-01 | $7.15 | $7.30 | $6.95 | $7.09 | $7.09 | 43,737 |
| 2022-11-30 | $7.16 | $7.49 | $6.91 | $7.21 | $7.21 | 195,728 |
| 2022-11-29 | $7.08 | $7.27 | $7.00 | $7.06 | $7.06 | 44,183 |
| 2022-11-28 | $7.22 | $7.28 | $7.10 | $7.12 | $7.12 | 56,778 |
| 2022-11-25 | $7.22 | $7.48 | $7.22 | $7.40 | $7.40 | 35,020 |
| 2022-11-23 | $7.25 | $7.37 | $7.08 | $7.36 | $7.36 | 85,624 |
| 2022-11-22 | $7.20 | $7.35 | $6.97 | $7.09 | $7.09 | 98,408 |
| 2022-11-21 | $6.90 | $7.29 | $6.53 | $6.97 | $6.97 | 211,535 |
| 2022-11-18 | $7.49 | $7.87 | $6.78 | $7.84 | $7.84 | 172,030 |
| 2022-11-17 | $7.28 | $7.63 | $7.20 | $7.47 | $7.47 | 156,355 |
| 2022-11-16 | $7.61 | $7.63 | $7.07 | $7.29 | $7.29 | 141,605 |
| 2022-11-15 | $7.00 | $7.79 | $7.00 | $7.66 | $7.66 | 151,724 |
| 2022-11-14 | $7.35 | $7.63 | $6.50 | $6.87 | $6.87 | 479,342 |
| 2022-11-11 | $8.79 | $8.80 | $6.87 | $7.35 | $7.35 | 570,767 |
| 2022-11-10 | $8.62 | $9.30 | $8.50 | $8.93 | $8.93 | 117,168 |
| 2022-11-09 | $9.61 | $9.84 | $8.41 | $8.60 | $8.60 | 122,708 |
| 2022-11-08 | $10.79 | $10.79 | $9.28 | $9.71 | $9.71 | 175,096 |
| 2022-11-07 | $11.22 | $11.34 | $10.85 | $10.95 | $10.95 | 291,817 |
| 2022-11-04 | $11.50 | $11.50 | $11.02 | $11.43 | $11.43 | 50,579 |
| 2022-11-03 | $11.07 | $11.29 | $10.90 | $10.96 | $10.96 | 22,310 |
| 2022-11-02 | $11.10 | $11.24 | $10.89 | $11.15 | $11.15 | 50,117 |
| 2022-11-01 | $11.00 | $11.24 | $11.00 | $11.01 | $11.01 | 44,745 |
| 2022-10-31 | $11.15 | $11.42 | $11.01 | $11.02 | $11.02 | 22,323 |
| 2022-10-28 | $11.00 | $11.37 | $10.75 | $11.26 | $11.26 | 50,760 |
| 2022-10-27 | $11.45 | $11.45 | $11.00 | $11.03 | $11.03 | 49,459 |
| 2022-10-26 | $10.90 | $11.63 | $10.90 | $11.40 | $11.40 | 98,412 |
| 2022-10-25 | $10.25 | $11.00 | $10.25 | $10.82 | $10.82 | 74,132 |
| 2022-10-24 | $10.15 | $10.50 | $10.01 | $10.22 | $10.22 | 43,550 |
| 2022-10-21 | $10.20 | $10.29 | $10.02 | $10.10 | $10.10 | 46,382 |
| 2022-10-20 | $10.30 | $10.57 | $10.11 | $10.24 | $10.24 | 43,356 |
| 2022-10-19 | $10.73 | $10.73 | $10.27 | $10.30 | $10.30 | 37,814 |
| 2022-10-18 | $10.80 | $10.84 | $10.43 | $10.80 | $10.80 | 54,514 |
| 2022-10-17 | $10.85 | $11.03 | $10.70 | $10.78 | $10.78 | 13,829 |
| 2022-10-14 | $10.71 | $10.97 | $10.51 | $10.63 | $10.63 | 20,518 |
| 2022-10-13 | $10.50 | $10.89 | $10.33 | $10.71 | $10.71 | 49,236 |
| 2022-10-12 | $10.70 | $11.00 | $10.70 | $10.83 | $10.83 | 18,571 |
| 2022-10-11 | $10.50 | $11.14 | $10.34 | $10.75 | $10.75 | 59,692 |
| 2022-10-10 | $10.90 | $11.00 | $10.52 | $10.78 | $10.78 | 36,030 |
| 2022-10-07 | $11.15 | $11.20 | $10.76 | $11.02 | $11.02 | 47,957 |
| 2022-10-06 | $11.26 | $11.45 | $11.15 | $11.40 | $11.40 | 22,340 |
| 2022-10-05 | $11.03 | $11.33 | $10.95 | $11.21 | $11.21 | 342,372 |
| 2022-10-04 | $10.43 | $11.11 | $10.43 | $11.10 | $11.10 | 166,231 |
| 2022-10-03 | $10.40 | $10.46 | $10.10 | $10.34 | $10.34 | 17,437 |
| 2022-09-30 | $10.40 | $10.62 | $10.35 | $10.42 | $10.42 | 40,314 |
| 2022-09-29 | $10.34 | $10.51 | $10.15 | $10.40 | $10.40 | 46,147 |
| 2022-09-28 | $10.10 | $10.79 | $10.10 | $10.60 | $10.60 | 37,546 |
| 2022-09-27 | $10.63 | $10.88 | $10.00 | $10.21 | $10.21 | 44,148 |
| 2022-09-26 | $10.16 | $10.45 | $10.07 | $10.44 | $10.44 | 57,129 |
| 2022-09-23 | $10.94 | $10.94 | $9.91 | $10.05 | $10.05 | 104,628 |
| 2022-09-22 | $10.62 | $10.85 | $10.53 | $10.82 | $10.82 | 29,191 |
| 2022-09-21 | $10.55 | $11.40 | $10.55 | $10.70 | $10.70 | 37,353 |
| 2022-09-20 | $10.97 | $11.23 | $10.41 | $10.53 | $10.53 | 72,800 |
| 2022-09-19 | $10.73 | $11.24 | $10.60 | $11.04 | $11.04 | 59,569 |
| 2022-09-16 | $11.27 | $11.48 | $11.11 | $11.35 | $11.35 | 58,985 |
| 2022-09-15 | $11.94 | $11.94 | $11.50 | $11.56 | $11.56 | 37,520 |
| 2022-09-14 | $12.23 | $12.23 | $11.77 | $11.80 | $11.80 | 55,570 |
| 2022-09-13 | $12.48 | $12.56 | $11.75 | $12.10 | $12.10 | 64,833 |
| 2022-09-12 | $12.99 | $13.16 | $12.56 | $13.00 | $13.00 | 46,715 |
| 2022-09-09 | $12.29 | $12.76 | $12.17 | $12.46 | $12.46 | 73,981 |
| 2022-09-08 | $12.00 | $12.19 | $11.70 | $11.93 | $11.93 | 71,664 |
| 2022-09-07 | $10.80 | $11.80 | $10.75 | $11.72 | $11.72 | 72,460 |
| 2022-09-06 | $11.58 | $11.99 | $10.82 | $10.90 | $10.90 | 40,568 |
| 2022-09-02 | $11.42 | $11.81 | $11.28 | $11.41 | $11.41 | 42,032 |
| 2022-09-01 | $11.30 | $11.64 | $10.93 | $11.19 | $11.19 | 76,351 |
| 2022-08-31 | $11.72 | $11.79 | $11.11 | $11.46 | $11.46 | 28,878 |
| 2022-08-30 | $11.21 | $11.50 | $10.71 | $11.37 | $11.37 | 58,601 |
| 2022-08-29 | $11.17 | $11.40 | $10.93 | $11.21 | $11.21 | 55,614 |
| 2022-08-26 | $11.95 | $11.95 | $11.15 | $11.35 | $11.35 | 54,573 |
| 2022-08-25 | $11.94 | $11.95 | $11.65 | $11.87 | $11.87 | 28,306 |
| 2022-08-24 | $11.95 | $11.95 | $11.55 | $11.88 | $11.88 | 50,470 |
| 2022-08-23 | $12.00 | $12.10 | $11.64 | $11.95 | $11.95 | 36,078 |
| 2022-08-22 | $11.75 | $11.99 | $11.36 | $11.55 | $11.55 | 98,673 |
| 2022-08-19 | $12.34 | $12.36 | $11.92 | $12.08 | $12.08 | 150,841 |
| 2022-08-18 | $13.32 | $13.32 | $12.95 | $13.05 | $13.05 | 34,641 |
| 2022-08-17 | $13.94 | $13.94 | $13.01 | $13.05 | $13.05 | 76,837 |
| 2022-08-16 | $14.59 | $14.59 | $13.59 | $13.79 | $13.79 | 47,267 |
| 2022-08-15 | $13.87 | $14.53 | $13.81 | $14.12 | $14.12 | 79,149 |
| 2022-08-12 | $13.58 | $13.76 | $13.51 | $13.67 | $13.67 | 51,784 |
| 2022-08-11 | $13.41 | $13.75 | $13.12 | $13.65 | $13.65 | 83,802 |
| 2022-08-10 | $12.83 | $13.10 | $12.83 | $12.91 | $12.91 | 61,425 |
| 2022-08-09 | $12.23 | $12.85 | $12.23 | $12.32 | $12.32 | 41,001 |
| 2022-08-08 | $12.78 | $13.40 | $12.76 | $13.02 | $13.02 | 66,661 |
| 2022-08-05 | $12.11 | $12.52 | $12.06 | $12.49 | $12.49 | 39,674 |
| 2022-08-04 | $12.71 | $12.88 | $11.77 | $12.10 | $12.10 | 73,255 |
| 2022-08-03 | $12.58 | $13.07 | $12.50 | $12.73 | $12.73 | 71,433 |
| 2022-08-02 | $12.16 | $12.57 | $11.87 | $12.55 | $12.55 | 38,754 |
| 2022-08-01 | $12.40 | $12.66 | $12.00 | $12.13 | $12.13 | 75,069 |
| 2022-07-29 | $12.50 | $12.85 | $12.24 | $12.56 | $12.56 | 66,498 |
| 2022-07-28 | $12.15 | $13.16 | $11.82 | $12.27 | $12.27 | 133,431 |
| 2022-07-27 | $11.00 | $11.90 | $10.60 | $11.72 | $11.72 | 67,477 |
| 2022-07-26 | $11.29 | $11.35 | $10.34 | $10.41 | $10.41 | 74,685 |
| 2022-07-25 | $12.50 | $13.05 | $11.45 | $11.48 | $11.48 | 70,001 |
| 2022-07-22 | $13.11 | $13.45 | $12.43 | $12.43 | $12.43 | 73,352 |
| 2022-07-21 | $13.12 | $13.89 | $12.88 | $12.99 | $12.99 | 138,175 |
| 2022-07-20 | $12.50 | $14.63 | $12.50 | $13.55 | $13.55 | 174,785 |
| 2022-07-19 | $11.50 | $12.20 | $11.50 | $11.93 | $11.93 | 103,676 |
| 2022-07-18 | $10.86 | $11.61 | $10.86 | $11.43 | $11.43 | 90,396 |
| 2022-07-15 | $9.65 | $10.24 | $9.53 | $10.18 | $10.18 | 58,203 |
| 2022-07-14 | $8.95 | $9.89 | $8.95 | $9.59 | $9.59 | 68,601 |
| 2022-07-13 | $9.26 | $9.57 | $8.96 | $8.96 | $8.96 | 61,228 |
| 2022-07-12 | $9.30 | $9.88 | $9.14 | $9.20 | $9.20 | 51,417 |
| 2022-07-11 | $9.80 | $10.00 | $9.12 | $9.64 | $9.64 | 118,581 |
| 2022-07-08 | $9.95 | $10.28 | $9.63 | $9.79 | $9.79 | 105,402 |
| 2022-07-07 | $9.02 | $10.00 | $9.00 | $10.00 | $10.00 | 84,967 |
| 2022-07-06 | $9.42 | $9.43 | $8.72 | $9.07 | $9.07 | 1,371,021 |
| 2022-07-05 | $8.02 | $9.43 | $8.02 | $9.43 | $9.43 | 88,652 |
| 2022-07-01 | $8.90 | $9.50 | $8.89 | $8.89 | $8.89 | 115,112 |
| 2022-06-30 | $9.92 | $10.10 | $8.79 | $8.85 | $8.85 | 218,265 |
| 2022-06-29 | $11.00 | $11.00 | $9.95 | $10.10 | $10.10 | 180,415 |
| 2022-06-28 | $11.65 | $12.00 | $10.78 | $10.78 | $10.78 | 123,737 |
| 2022-06-27 | $12.49 | $12.49 | $11.50 | $11.50 | $11.50 | 60,841 |
| 2022-06-24 | $12.30 | $13.22 | $11.67 | $12.01 | $12.01 | 155,250 |
| 2022-06-23 | $12.01 | $12.61 | $12.01 | $12.35 | $12.35 | 56,069 |
| 2022-06-22 | $12.85 | $12.95 | $11.91 | $11.91 | $11.91 | 76,416 |
| 2022-06-21 | $11.88 | $12.95 | $11.75 | $12.70 | $12.70 | 102,625 |
| 2022-06-17 | $11.85 | $13.27 | $11.70 | $11.70 | $11.70 | 64,452 |
| 2022-06-16 | $11.69 | $11.99 | $11.16 | $11.99 | $11.99 | 74,461 |
| 2022-06-15 | $11.50 | $12.00 | $10.66 | $11.98 | $11.98 | 120,818 |
| 2022-06-14 | $12.75 | $12.80 | $11.37 | $11.52 | $11.52 | 124,267 |
| 2022-06-13 | $12.42 | $13.23 | $11.90 | $12.60 | $12.60 | 195,755 |
| 2022-06-10 | $15.17 | $15.18 | $14.54 | $14.70 | $14.70 | 65,873 |
| 2022-06-09 | $15.29 | $15.60 | $14.78 | $14.99 | $14.99 | 34,338 |
| 2022-06-08 | $15.57 | $15.69 | $15.10 | $15.40 | $15.40 | 50,082 |
| 2022-06-07 | $15.60 | $15.71 | $14.80 | $15.64 | $15.64 | 54,376 |
| 2022-06-06 | $15.80 | $15.80 | $15.09 | $15.74 | $15.74 | 75,063 |
| 2022-06-03 | $15.30 | $15.30 | $14.36 | $14.74 | $14.74 | 121,745 |
| 2022-06-02 | $15.32 | $15.90 | $14.60 | $15.09 | $15.09 | 204,342 |
| 2022-06-01 | $17.20 | $17.20 | $15.13 | $15.20 | $15.20 | 125,509 |
| 2022-05-31 | $17.47 | $17.51 | $15.85 | $16.00 | $16.00 | 264,544 |
| 2022-05-27 | $17.30 | $17.30 | $15.66 | $15.84 | $15.84 | 111,671 |
| 2022-05-26 | $17.50 | $17.50 | $16.50 | $16.75 | $16.75 | 83,123 |
| 2022-05-25 | $17.64 | $17.64 | $17.25 | $17.54 | $17.54 | 45,396 |
| 2022-05-24 | $17.89 | $17.89 | $16.77 | $17.52 | $17.52 | 74,421 |
| 2022-05-23 | $18.71 | $19.17 | $17.60 | $17.75 | $17.75 | 58,981 |
| 2022-05-20 | $18.80 | $19.53 | $17.57 | $17.83 | $17.83 | 67,414 |
| 2022-05-19 | $19.39 | $19.53 | $18.64 | $18.77 | $18.77 | 62,557 |
| 2022-05-18 | $19.43 | $19.75 | $18.23 | $19.00 | $19.00 | 72,667 |
| 2022-05-17 | $20.00 | $20.33 | $19.10 | $19.70 | $19.70 | 62,295 |
| 2022-05-16 | $17.68 | $19.64 | $17.52 | $19.35 | $19.35 | 104,068 |
| 2022-05-13 | $16.70 | $17.80 | $16.70 | $17.75 | $17.75 | 129,928 |
| 2022-05-12 | $16.70 | $17.53 | $15.60 | $15.89 | $15.89 | 161,278 |
| 2022-05-11 | $19.48 | $19.61 | $17.02 | $17.48 | $17.48 | 126,415 |
| 2022-05-10 | $19.27 | $21.39 | $19.01 | $19.64 | $19.64 | 121,741 |
| 2022-05-09 | $20.86 | $21.00 | $18.65 | $19.87 | $19.87 | 175,514 |
| 2022-05-06 | $23.45 | $23.45 | $22.15 | $22.38 | $22.38 | 64,518 |
| 2022-05-05 | $26.10 | $26.50 | $23.05 | $23.05 | $23.05 | 138,993 |
| 2022-05-04 | $26.00 | $26.99 | $26.00 | $26.36 | $26.36 | 54,897 |
| 2022-05-03 | $26.69 | $26.91 | $25.80 | $26.00 | $26.00 | 50,610 |
| 2022-05-02 | $26.25 | $26.95 | $26.25 | $26.70 | $26.70 | 38,721 |
| 2022-04-29 | $27.97 | $28.00 | $26.30 | $26.36 | $26.36 | 72,757 |
| 2022-04-28 | $27.97 | $28.25 | $27.04 | $28.02 | $28.02 | 24,949 |
| 2022-04-27 | $27.27 | $27.70 | $27.00 | $27.19 | $27.19 | 34,131 |
| 2022-04-26 | $28.41 | $28.41 | $27.00 | $28.30 | $28.30 | 48,384 |
| 2022-04-25 | $27.88 | $28.45 | $27.50 | $28.30 | $28.30 | 48,384 |
| 2022-04-22 | $29.22 | $29.31 | $28.43 | $28.46 | $28.46 | 60,139 |
| 2022-04-21 | $29.70 | $30.79 | $29.17 | $29.25 | $29.25 | 55,173 |
| 2022-04-20 | $29.77 | $29.90 | $29.01 | $29.56 | $29.56 | 34,000 |
| 2022-04-19 | $29.23 | $29.75 | $29.00 | $29.28 | $29.28 | 40,870 |
| 2022-04-18 | $28.08 | $28.68 | $27.50 | $28.68 | $28.68 | 72,624 |
| 2022-04-14 | $29.70 | $29.89 | $28.30 | $28.56 | $28.56 | 61,925 |
| 2022-04-13 | $28.54 | $30.00 | $28.50 | $29.61 | $29.61 | 43,666 |
| 2022-04-12 | $29.22 | $29.33 | $28.50 | $28.50 | $28.50 | 51,834 |
| 2022-04-11 | $29.90 | $29.90 | $28.75 | $28.98 | $28.98 | 81,939 |
| 2022-04-08 | $31.13 | $31.85 | $30.11 | $30.11 | $30.11 | 49,847 |
| 2022-04-07 | $30.61 | $31.30 | $30.50 | $31.29 | $31.29 | 30,036 |
| 2022-04-06 | $32.28 | $32.28 | $30.50 | $30.96 | $30.96 | 50,262 |
| 2022-04-05 | $33.47 | $33.83 | $32.73 | $32.85 | $32.85 | 38,300 |
| 2022-04-04 | $33.13 | $33.59 | $32.80 | $33.43 | $33.43 | 57,981 |
| 2022-04-01 | $32.06 | $33.52 | $32.06 | $33.12 | $33.12 | 39,383 |
| 2022-03-31 | $33.75 | $33.80 | $32.01 | $32.27 | $32.27 | 37,759 |
| 2022-03-30 | $34.05 | $34.50 | $33.10 | $33.50 | $33.50 | 63,264 |
| 2022-03-29 | $33.79 | $34.33 | $32.97 | $34.25 | $34.25 | 78,575 |
| 2022-03-28 | $34.25 | $35.45 | $32.49 | $33.50 | $33.50 | 242,923 |
| 2022-03-25 | $32.45 | $33.33 | $32.30 | $33.14 | $33.14 | 124,611 |
| 2022-03-24 | $30.50 | $32.10 | $30.18 | $31.94 | $31.94 | 52,996 |
| 2022-03-23 | $31.25 | $31.95 | $30.10 | $30.30 | $30.30 | 54,499 |
| 2022-03-22 | $31.35 | $32.35 | $31.25 | $31.41 | $31.41 | 58,923 |
| 2022-03-21 | $30.25 | $31.07 | $30.10 | $30.87 | $30.87 | 46,827 |
| 2022-03-18 | $30.18 | $30.99 | $30.05 | $30.87 | $30.87 | 46,827 |
| 2022-03-17 | $30.97 | $31.18 | $30.15 | $30.15 | $30.15 | 55,874 |
| 2022-03-16 | $30.99 | $31.21 | $29.93 | $30.29 | $30.29 | 43,127 |
| 2022-03-15 | $29.50 | $30.70 | $29.35 | $30.40 | $30.40 | 45,024 |
| 2022-03-14 | $29.25 | $30.21 | $29.15 | $29.55 | $29.55 | 46,697 |
| 2022-03-11 | $29.86 | $29.95 | $29.00 | $29.30 | $29.30 | 35,428 |
| 2022-03-10 | $30.15 | $30.15 | $28.41 | $29.57 | $29.57 | 28,429 |
| 2022-03-09 | $30.39 | $30.79 | $29.70 | $30.14 | $30.14 | 43,808 |
| 2022-03-08 | $27.98 | $29.68 | $27.71 | $28.42 | $28.42 | 59,303 |
| 2022-03-07 | $29.48 | $30.16 | $28.32 | $28.37 | $28.37 | 64,402 |
| 2022-03-04 | $31.06 | $31.09 | $29.01 | $29.32 | $29.32 | 57,770 |
| 2022-03-03 | $31.97 | $32.02 | $29.00 | $31.15 | $31.15 | 67,465 |
| 2022-03-02 | $32.83 | $33.25 | $31.58 | $32.07 | $32.07 | 51,654 |
| 2022-03-01 | $32.90 | $33.59 | $32.29 | $32.32 | $32.32 | 91,794 |
| 2022-02-28 | $30.50 | $31.76 | $30.50 | $31.72 | $31.72 | 91,458 |
| 2022-02-25 | $30.12 | $30.80 | $29.72 | $30.69 | $30.69 | 50,893 |
| 2022-02-24 | $29.29 | $31.29 | $28.30 | $29.95 | $29.95 | 117,916 |
| 2022-02-23 | $31.31 | $31.31 | $29.58 | $30.62 | $30.62 | 70,357 |
| 2022-02-22 | $31.88 | $31.88 | $30.00 | $30.40 | $30.40 | 150,562 |
| 2022-02-18 | $33.05 | $33.15 | $32.02 | $33.00 | $33.00 | 49,753 |
| 2022-02-17 | $34.16 | $34.25 | $32.25 | $33.40 | $33.40 | 57,425 |
| 2022-02-16 | $34.84 | $35.32 | $34.43 | $35.07 | $35.07 | 33,082 |
| 2022-02-15 | $35.50 | $35.88 | $34.46 | $34.87 | $34.87 | 49,656 |
| 2022-02-14 | $32.60 | $34.80 | $32.60 | $33.20 | $33.20 | 54,090 |
| 2022-02-11 | $36.64 | $37.03 | $32.30 | $32.51 | $32.51 | 180,740 |
| 2022-02-10 | $36.24 | $38.13 | $36.06 | $36.40 | $36.40 | 143,254 |
| 2022-02-09 | $35.22 | $36.77 | $35.22 | $36.59 | $36.59 | 76,224 |
| 2022-02-08 | $35.95 | $36.30 | $34.51 | $35.21 | $35.21 | 146,565 |
| 2022-02-07 | $33.50 | $35.46 | $33.11 | $35.46 | $35.46 | 197,911 |
| 2022-02-04 | $31.35 | $32.82 | $30.51 | $32.82 | $32.82 | 132,079 |
| 2022-02-03 | $30.05 | $30.33 | $29.50 | $30.14 | $30.14 | 144,495 |
| 2022-02-02 | $31.83 | $31.88 | $30.68 | $31.00 | $31.00 | 228,968 |
| 2022-02-01 | $32.20 | $32.20 | $31.07 | $31.95 | $31.95 | 115,936 |
| 2022-01-31 | $31.29 | $31.83 | $29.88 | $31.54 | $31.54 | 134,143 |
| 2022-01-28 | $29.60 | $31.84 | $29.41 | $31.29 | $31.29 | 131,545 |
| 2022-01-27 | $29.10 | $29.63 | $28.30 | $28.92 | $28.92 | 77,976 |
| 2022-01-26 | $29.06 | $31.00 | $28.31 | $28.71 | $28.71 | 203,369 |
| 2022-01-25 | $26.76 | $27.85 | $26.35 | $27.75 | $27.75 | 189,891 |
| 2022-01-24 | $28.76 | $28.90 | $26.10 | $26.30 | $26.30 | 620,824 |
| 2022-01-21 | $33.80 | $33.80 | $30.36 | $31.00 | $31.00 | 234,226 |
| 2022-01-20 | $37.00 | $37.50 | $34.92 | $34.92 | $34.92 | 114,889 |
| 2022-01-19 | $37.39 | $37.67 | $36.00 | $36.81 | $36.81 | 124,471 |
| 2022-01-18 | $37.62 | $37.75 | $36.01 | $36.81 | $36.81 | 124,471 |
| 2022-01-14 | $37.05 | $37.84 | $36.25 | $37.50 | $37.50 | 68,267 |
| 2022-01-13 | $39.89 | $39.89 | $36.70 | $37.05 | $37.05 | 103,722 |
| 2022-01-12 | $39.80 | $39.95 | $38.70 | $39.30 | $39.30 | 101,008 |
| 2022-01-11 | $35.89 | $38.24 | $35.16 | $38.18 | $38.18 | 121,786 |
| 2022-01-10 | $35.42 | $35.74 | $34.40 | $35.64 | $35.64 | 142,816 |
| 2022-01-07 | $36.75 | $36.75 | $34.41 | $35.90 | $35.90 | 140,579 |
| 2022-01-06 | $38.70 | $38.80 | $36.10 | $36.71 | $36.71 | 166,189 |
| 2022-01-05 | $39.80 | $39.92 | $38.06 | $38.50 | $38.50 | 106,348 |
| 2022-01-04 | $38.65 | $40.94 | $38.65 | $39.30 | $39.30 | 71,600 |
| 2022-01-03 | $40.50 | $40.50 | $38.20 | $38.21 | $38.21 | 240,085 |
| 2021-12-31 | $38.50 | $38.81 | $37.77 | $38.15 | $38.15 | 151,820 |
| 2021-12-30 | $38.10 | $38.96 | $37.75 | $38.53 | $38.53 | 136,308 |
| 2021-12-29 | $40.34 | $40.90 | $38.00 | $38.48 | $38.48 | 189,766 |
| 2021-12-28 | $42.46 | $42.46 | $40.09 | $40.45 | $40.45 | 91,850 |
| 2021-12-27 | $42.49 | $43.60 | $41.80 | $43.15 | $43.15 | 121,440 |
| 2021-12-23 | $40.94 | $42.32 | $40.25 | $41.61 | $41.61 | 110,234 |
| 2021-12-22 | $41.00 | $41.98 | $40.81 | $40.95 | $40.95 | 109,483 |
| 2021-12-21 | $41.00 | $41.57 | $40.70 | $41.01 | $41.01 | 62,794 |
| 2021-12-20 | $41.51 | $41.51 | $39.72 | $40.27 | $40.27 | 75,897 |
| 2021-12-17 | $40.01 | $42.74 | $39.00 | $42.02 | $42.02 | 384,037 |
| 2021-12-16 | $44.09 | $44.48 | $40.59 | $41.43 | $41.43 | 75,715 |
| 2021-12-15 | $43.40 | $44.87 | $41.15 | $43.61 | $43.61 | 58,372 |
| 2021-12-14 | $42.22 | $43.89 | $41.51 | $43.10 | $43.10 | 51,506 |
| 2021-12-13 | $45.49 | $45.99 | $41.05 | $42.01 | $42.01 | 108,151 |
| 2021-12-10 | $46.50 | $46.60 | $42.22 | $45.50 | $45.50 | 195,150 |
| 2021-12-09 | $47.00 | $47.95 | $44.05 | $47.64 | $47.64 | 229,773 |
| 2021-12-08 | $45.50 | $47.80 | $45.34 | $47.44 | $47.44 | 59,774 |
| 2021-12-07 | $45.82 | $46.80 | $44.45 | $45.00 | $45.00 | 100,920 |
| 2021-12-06 | $44.25 | $45.95 | $43.00 | $45.49 | $45.49 | 106,143 |
| 2021-12-03 | $48.47 | $48.63 | $45.00 | $45.90 | $45.90 | 75,666 |
| 2021-12-02 | $48.95 | $49.05 | $47.11 | $48.72 | $48.72 | 62,153 |
| 2021-12-01 | $50.70 | $51.95 | $48.31 | $48.89 | $48.89 | 91,089 |
| 2021-11-30 | $50.30 | $50.72 | $48.55 | $49.90 | $49.90 | 102,474 |
| 2021-11-29 | $48.45 | $49.92 | $48.05 | $49.68 | $49.68 | 106,727 |
| 2021-11-26 | $45.50 | $48.50 | $43.68 | $47.97 | $47.97 | 117,580 |
| 2021-11-24 | $43.24 | $48.81 | $42.16 | $47.50 | $47.50 | 170,676 |
| 2021-11-23 | $44.00 | $44.87 | $42.16 | $43.20 | $43.20 | 127,953 |
| 2021-11-22 | $47.15 | $47.35 | $42.20 | $42.25 | $42.25 | 201,570 |
| 2021-11-19 | $44.61 | $47.35 | $44.60 | $47.35 | $47.35 | 63,399 |
| 2021-11-18 | $46.04 | $46.31 | $42.64 | $45.48 | $45.48 | 126,863 |
| 2021-11-17 | $49.60 | $49.84 | $45.75 | $46.31 | $46.31 | 133,241 |
| 2021-11-16 | $47.94 | $48.93 | $47.00 | $48.80 | $48.80 | 129,509 |
| 2021-11-15 | $49.33 | $50.88 | $49.32 | $49.74 | $49.74 | 77,500 |
| 2021-11-12 | $49.12 | $50.25 | $48.50 | $50.00 | $50.00 | 97,046 |
| 2021-11-11 | $49.36 | $50.10 | $48.65 | $50.00 | $50.00 | 80,808 |
| 2021-11-10 | $50.76 | $52.50 | $49.00 | $49.00 | $49.00 | 106,563 |
| 2021-11-09 | $52.00 | $52.52 | $50.76 | $51.05 | $51.05 | 73,822 |
| 2021-11-08 | $51.10 | $52.20 | $50.80 | $51.51 | $51.51 | 143,910 |
| 2021-11-05 | $50.30 | $51.55 | $48.43 | $49.90 | $49.90 | 103,755 |
| 2021-11-04 | $49.85 | $50.45 | $48.21 | $50.27 | $50.27 | 140,722 |
| 2021-11-03 | $48.57 | $50.34 | $47.78 | $50.00 | $50.00 | 100,329 |
| 2021-11-02 | $50.00 | $52.00 | $49.00 | $49.70 | $49.70 | 75,488 |
| 2021-11-01 | $51.00 | $51.50 | $48.42 | $49.70 | $49.70 | 75,488 |
| 2021-10-29 | $51.82 | $51.82 | $48.00 | $51.00 | $51.00 | 101,972 |
| 2021-10-28 | $52.65 | $52.65 | $49.00 | $50.25 | $50.25 | 76,318 |
| 2021-10-27 | $51.30 | $51.30 | $48.12 | $48.60 | $48.60 | 146,710 |
| 2021-10-26 | $52.30 | $52.50 | $49.55 | $51.40 | $51.40 | 211,372 |
| 2021-10-25 | $54.00 | $54.71 | $52.12 | $52.40 | $52.40 | 169,016 |
| 2021-10-22 | $54.99 | $55.98 | $51.30 | $53.50 | $53.50 | 113,007 |
| 2021-10-21 | $51.25 | $56.95 | $51.05 | $54.30 | $54.30 | 276,956 |
| 2021-10-20 | $50.10 | $52.85 | $50.10 | $51.20 | $51.20 | 233,176 |
| 2021-10-19 | $50.80 | $51.50 | $47.50 | $50.00 | $50.00 | 236,443 |
| 2021-10-18 | $55.10 | $56.80 | $50.33 | $52.00 | $52.00 | 167,607 |
| 2021-10-15 | $53.35 | $55.60 | $53.35 | $54.90 | $54.90 | 166,167 |
| 2021-10-14 | $52.50 | $53.40 | $51.00 | $53.30 | $53.30 | 204,050 |
| 2021-10-13 | $49.40 | $50.95 | $46.10 | $50.25 | $50.25 | 134,235 |
| 2021-10-12 | $52.90 | $52.90 | $48.30 | $48.80 | $48.80 | 171,577 |
| 2021-10-11 | $53.20 | $54.45 | $52.05 | $52.94 | $52.94 | 162,244 |
| 2021-10-08 | $50.80 | $53.50 | $42.01 | $52.05 | $52.05 | 303,021 |
| 2021-10-07 | $49.70 | $54.30 | $49.70 | $50.01 | $50.01 | 127,439 |
| 2021-10-06 | $49.00 | $55.90 | $47.51 | $50.10 | $50.10 | 265,488 |
| 2021-10-05 | $44.50 | $46.64 | $42.30 | $46.47 | $46.47 | 127,732 |
| 2021-10-04 | $44.05 | $44.90 | $39.30 | $42.00 | $42.00 | 156,274 |
| 2021-10-01 | $43.75 | $44.95 | $42.76 | $42.76 | $42.76 | 136,781 |
| 2021-09-30 | $40.21 | $42.04 | $38.25 | $41.99 | $41.99 | 112,191 |
| 2021-09-29 | $41.51 | $43.00 | $38.10 | $38.53 | $38.53 | 152,439 |
| 2021-09-28 | $42.31 | $45.00 | $40.05 | $41.39 | $41.39 | 110,854 |
| 2021-09-27 | $45.75 | $46.00 | $44.00 | $44.26 | $44.26 | 58,995 |
| 2021-09-24 | $44.00 | $44.45 | $43.00 | $44.00 | $44.00 | 187,905 |
| 2021-09-23 | $46.90 | $47.30 | $46.10 | $47.00 | $47.00 | 90,212 |
| 2021-09-22 | $44.00 | $46.38 | $43.35 | $45.13 | $45.13 | 113,213 |
| 2021-09-21 | $49.00 | $49.00 | $41.86 | $42.50 | $42.50 | 253,886 |
| 2021-09-20 | $52.00 | $55.00 | $46.29 | $47.00 | $47.00 | 342,709 |
| 2021-09-17 | $58.00 | $59.19 | $54.05 | $56.26 | $56.26 | 70,463 |
| 2021-09-16 | $58.95 | $58.95 | $56.25 | $57.82 | $57.82 | 74,299 |
| 2021-09-15 | $56.00 | $58.43 | $55.93 | $57.00 | $57.00 | 89,553 |
| 2021-09-14 | $52.20 | $55.00 | $52.20 | $54.00 | $54.00 | 66,719 |
| 2021-09-13 | $55.75 | $56.50 | $49.26 | $51.80 | $51.80 | 78,590 |
| 2021-09-10 | $57.70 | $58.24 | $54.35 | $55.00 | $55.00 | 87,003 |
| 2021-09-09 | $58.50 | $59.89 | $56.15 | $59.08 | $59.08 | 84,882 |
| 2021-09-08 | $59.40 | $60.90 | $56.10 | $57.55 | $57.55 | 64,645 |
| 2021-09-07 | $63.75 | $63.75 | $57.00 | $58.65 | $58.65 | 123,889 |
| 2021-09-03 | $57.50 | $64.40 | $56.70 | $61.00 | $61.00 | 170,542 |
| 2021-09-02 | $54.50 | $56.00 | $53.50 | $55.90 | $55.90 | 76,377 |
| 2021-09-01 | $51.85 | $54.00 | $49.51 | $52.75 | $52.75 | 63,067 |
| 2021-08-31 | $51.00 | $51.85 | $49.06 | $49.50 | $49.50 | 50,425 |
| 2021-08-30 | $52.19 | $52.20 | $49.00 | $50.50 | $50.50 | 58,604 |
| 2021-08-27 | $47.65 | $51.40 | $47.60 | $51.34 | $51.34 | 61,607 |
| 2021-08-26 | $50.50 | $50.50 | $47.06 | $47.75 | $47.75 | 49,950 |
| 2021-08-25 | $51.00 | $51.44 | $49.10 | $50.00 | $50.00 | 75,309 |
| 2021-08-24 | $50.90 | $52.50 | $49.00 | $50.00 | $50.00 | 77,287 |
| 2021-08-23 | $50.90 | $52.48 | $50.00 | $50.00 | $50.00 | 81,380 |
| 2021-08-20 | $46.60 | $53.00 | $46.60 | $48.50 | $48.50 | 170,490 |
| 2021-08-19 | $44.40 | $48.35 | $44.40 | $46.25 | $46.25 | 52,560 |
| 2021-08-18 | $45.00 | $48.50 | $43.75 | $44.50 | $44.50 | 59,704 |
| 2021-08-17 | $46.98 | $46.98 | $43.45 | $43.70 | $43.70 | 42,837 |
| 2021-08-16 | $48.90 | $48.90 | $45.55 | $46.00 | $46.00 | 44,134 |
| 2021-08-13 | $48.69 | $48.75 | $47.00 | $47.00 | $47.00 | 44,407 |
| 2021-08-12 | $48.50 | $48.70 | $44.00 | $48.00 | $48.00 | 70,177 |
| 2021-08-11 | $47.50 | $49.45 | $47.30 | $48.50 | $48.50 | 83,494 |
| 2021-08-10 | $46.10 | $47.00 | $43.60 | $46.90 | $46.90 | 58,985 |
| 2021-08-09 | $42.57 | $45.70 | $42.57 | $45.40 | $45.40 | 90,249 |
| 2021-08-06 | $40.10 | $41.90 | $40.00 | $40.55 | $40.55 | 45,313 |
| 2021-08-05 | $40.00 | $41.50 | $38.95 | $40.15 | $40.15 | 38,885 |
| 2021-08-04 | $40.00 | $42.78 | $39.00 | $39.86 | $39.86 | 50,468 |
| 2021-08-03 | $41.90 | $41.90 | $38.55 | $39.00 | $39.00 | 45,797 |
| 2021-08-02 | $43.50 | $44.00 | $41.00 | $41.05 | $41.05 | 38,151 |
| 2021-07-30 | $42.75 | $44.00 | $40.02 | $41.66 | $41.66 | 32,231 |
| 2021-07-29 | $45.50 | $47.75 | $40.00 | $41.00 | $41.00 | 63,821 |
| 2021-07-28 | $43.50 | $46.75 | $43.50 | $45.00 | $45.00 | 39,687 |
| 2021-07-27 | $46.95 | $47.45 | $40.21 | $43.00 | $43.00 | 62,544 |
| 2021-07-26 | $44.99 | $47.50 | $43.00 | $46.20 | $46.20 | 113,398 |
| 2021-07-23 | $39.75 | $43.03 | $37.25 | $39.71 | $39.71 | 100,791 |
| 2021-07-22 | $34.15 | $39.00 | $34.15 | $38.00 | $38.00 | 94,888 |
| 2021-07-21 | $30.56 | $37.00 | $30.56 | $34.00 | $34.00 | 100,500 |
| 2021-07-20 | $30.51 | $32.15 | $29.10 | $30.22 | $30.22 | 107,996 |
| 2021-07-19 | $34.50 | $34.60 | $31.00 | $32.00 | $32.00 | 74,379 |
| 2021-07-16 | $35.50 | $35.50 | $34.60 | $34.60 | $34.60 | 30,581 |
| 2021-07-15 | $37.90 | $38.00 | $35.00 | $35.00 | $35.00 | 72,276 |
| 2021-07-14 | $37.50 | $38.49 | $37.50 | $38.30 | $38.30 | 22,719 |
| 2021-07-13 | $39.00 | $39.00 | $37.08 | $37.50 | $37.50 | 23,440 |
| 2021-07-12 | $39.61 | $40.90 | $37.50 | $38.00 | $38.00 | 30,577 |
| 2021-07-09 | $41.00 | $42.90 | $40.00 | $40.00 | $40.00 | 54,653 |
| 2021-07-08 | $42.00 | $42.80 | $39.50 | $40.40 | $40.40 | 56,481 |
| 2021-07-07 | $39.99 | $43.10 | $39.10 | $42.50 | $42.50 | 105,171 |
| 2021-07-06 | $39.75 | $41.59 | $38.60 | $39.45 | $39.45 | 57,791 |
| 2021-07-02 | $37.54 | $38.90 | $37.51 | $37.71 | $37.71 | 29,384 |
| 2021-07-01 | $40.00 | $40.00 | $37.25 | $38.25 | $38.25 | 66,162 |
| 2021-06-30 | $40.00 | $41.98 | $39.05 | $39.65 | $39.65 | 52,685 |
| 2021-06-29 | $39.75 | $42.40 | $38.05 | $39.75 | $39.75 | 101,037 |
| 2021-06-28 | $37.05 | $38.00 | $35.25 | $36.85 | $36.85 | 47,383 |
| 2021-06-25 | $36.50 | $36.50 | $33.70 | $35.00 | $35.00 | 77,866 |
| 2021-06-24 | $37.00 | $37.00 | $35.00 | $36.40 | $36.40 | 61,155 |
| 2021-06-23 | $37.35 | $37.40 | $34.50 | $34.70 | $34.70 | 85,171 |
| 2021-06-22 | $36.00 | $36.00 | $32.85 | $34.00 | $34.00 | 118,023 |
| 2021-06-21 | $37.80 | $38.90 | $35.75 | $36.00 | $36.00 | 95,208 |
| 2021-06-18 | $40.25 | $41.90 | $38.65 | $38.80 | $38.80 | 92,634 |
| 2021-06-17 | $43.90 | $43.90 | $40.17 | $41.00 | $41.00 | 83,907 |
| 2021-06-16 | $46.00 | $46.69 | $43.00 | $44.10 | $44.10 | 54,782 |
| 2021-06-15 | $42.90 | $47.00 | $42.25 | $45.99 | $45.99 | 112,034 |
| 2021-06-14 | $42.28 | $45.00 | $41.74 | $42.00 | $42.00 | 112,912 |
| 2021-06-11 | $46.90 | $47.00 | $41.30 | $42.00 | $42.00 | 176,227 |
| 2021-06-10 | $53.20 | $53.21 | $47.75 | $47.90 | $47.90 | 89,997 |
| 2021-06-09 | $56.90 | $57.00 | $51.75 | $52.25 | $52.25 | 85,199 |
| 2021-06-08 | $59.50 | $59.53 | $54.02 | $54.02 | $54.02 | 95,828 |
| 2021-06-07 | $62.59 | $63.00 | $60.50 | $60.50 | $60.50 | 17,389 |
| 2021-06-04 | $62.14 | $62.50 | $61.12 | $62.50 | $62.50 | 16,692 |
| 2021-06-03 | $66.00 | $67.00 | $61.90 | $61.90 | $61.90 | 37,712 |
| 2021-06-02 | $63.00 | $66.00 | $62.10 | $62.60 | $62.60 | 28,730 |
| 2021-06-01 | $64.75 | $67.30 | $60.30 | $61.45 | $61.45 | 25,859 |
| 2021-05-28 | $67.40 | $68.00 | $58.10 | $64.50 | $64.50 | 50,310 |
| 2021-05-27 | $70.65 | $72.11 | $66.50 | $66.50 | $66.50 | 33,156 |
| 2021-05-26 | $70.25 | $72.85 | $69.25 | $71.35 | $71.35 | 29,408 |
| 2021-05-25 | $71.99 | $71.99 | $69.22 | $69.50 | $69.50 | 27,203 |
| 2021-05-24 | $65.85 | $72.90 | $65.85 | $71.85 | $71.85 | 48,781 |
| 2021-05-21 | $67.50 | $68.90 | $65.00 | $65.52 | $65.52 | 38,757 |
| 2021-05-20 | $65.01 | $69.75 | $63.10 | $66.70 | $66.70 | 49,940 |
| 2021-05-19 | $59.99 | $65.85 | $56.75 | $65.00 | $65.00 | 121,212 |
| 2021-05-18 | $69.50 | $70.75 | $65.10 | $66.50 | $66.50 | 41,717 |
| 2021-05-17 | $64.05 | $68.90 | $60.50 | $68.40 | $68.40 | 47,256 |
| 2021-05-14 | $60.51 | $69.95 | $60.51 | $66.80 | $66.80 | 56,561 |
| 2021-05-13 | $61.50 | $67.78 | $60.00 | $60.00 | $60.00 | 74,780 |
| 2021-05-12 | $70.00 | $70.00 | $65.07 | $65.16 | $65.16 | 37,420 |
| 2021-05-11 | $69.90 | $70.00 | $65.10 | $70.00 | $70.00 | 44,075 |
| 2021-05-10 | $68.00 | $76.50 | $67.00 | $70.20 | $70.20 | 105,594 |
| 2021-05-07 | $68.05 | $68.05 | $61.00 | $66.00 | $66.00 | 108,337 |
| 2021-05-06 | $75.90 | $75.90 | $67.00 | $68.60 | $68.60 | 89,468 |
| 2021-05-05 | $74.01 | $77.00 | $71.05 | $72.40 | $72.40 | 82,725 |
| 2021-05-04 | $78.70 | $79.05 | $72.60 | $75.80 | $75.80 | 64,306 |
| 2021-05-03 | $82.73 | $83.00 | $77.00 | $78.70 | $78.70 | 89,564 |
| 2021-04-30 | $80.49 | $81.75 | $76.75 | $81.00 | $81.00 | 24,982 |
| 2021-04-29 | $80.90 | $80.90 | $76.20 | $78.30 | $78.30 | 54,879 |
| 2021-04-28 | $83.20 | $83.20 | $78.35 | $79.49 | $79.49 | 77,042 |
| 2021-04-27 | $82.00 | $83.19 | $79.55 | $83.00 | $83.00 | 60,835 |
| 2021-04-26 | $83.00 | $83.20 | $77.50 | $77.50 | $77.50 | 56,164 |
| 2021-04-23 | $79.90 | $82.94 | $77.03 | $77.50 | $77.50 | 56,322 |
| 2021-04-22 | $91.00 | $91.00 | $79.20 | $80.50 | $80.50 | 88,902 |
| 2021-04-21 | $86.90 | $89.80 | $82.45 | $88.75 | $88.75 | 53,938 |
| 2021-04-20 | $85.50 | $88.75 | $80.05 | $84.90 | $84.90 | 67,252 |
| 2021-04-19 | $86.00 | $90.40 | $82.50 | $84.05 | $84.05 | 89,012 |
| 2021-04-16 | $93.25 | $93.25 | $89.00 | $90.50 | $90.50 | 48,052 |
| 2021-04-15 | $95.25 | $95.25 | $89.00 | $93.99 | $93.99 | 65,394 |
| 2021-04-14 | $98.75 | $99.01 | $88.80 | $88.80 | $88.80 | 107,915 |
| 2021-04-13 | $87.62 | $97.90 | $87.50 | $94.38 | $94.38 | 164,106 |
| 2021-04-12 | $84.00 | $85.00 | $80.45 | $84.20 | $84.20 | 69,984 |
| 2021-04-09 | $82.00 | $82.80 | $80.30 | $80.45 | $80.45 | 21,396 |
| 2021-04-08 | $82.25 | $83.00 | $80.00 | $80.00 | $80.00 | 25,454 |
| 2021-04-07 | $81.70 | $81.70 | $80.25 | $81.00 | $81.00 | 23,654 |
| 2021-04-06 | $84.10 | $84.90 | $80.01 | $81.64 | $81.64 | 45,601 |
| 2021-04-05 | $82.00 | $84.50 | $82.00 | $84.00 | $84.00 | 39,007 |
| 2021-04-01 | $84.45 | $84.45 | $81.50 | $82.69 | $82.69 | 35,707 |
| 2021-03-31 | $82.50 | $85.00 | $81.10 | $83.35 | $83.35 | 34,762 |
| 2021-03-30 | $84.75 | $85.00 | $81.00 | $84.00 | $84.00 | 35,457 |
| 2021-03-29 | $83.49 | $83.50 | $80.75 | $81.40 | $81.40 | 48,517 |
| 2021-03-26 | $81.75 | $87.00 | $73.20 | $78.00 | $78.00 | 81,441 |
| 2021-03-25 | $78.50 | $79.40 | $75.00 | $78.00 | $78.00 | 76,171 |
| 2021-03-24 | $86.75 | $88.40 | $79.01 | $79.80 | $79.80 | 48,435 |
| 2021-03-23 | $85.90 | $86.05 | $78.85 | $83.99 | $83.99 | 78,140 |
| 2021-03-22 | $89.10 | $89.90 | $85.00 | $86.00 | $86.00 | 54,412 |
| 2021-03-19 | $97.00 | $97.00 | $89.00 | $89.55 | $89.55 | 56,309 |
| 2021-03-18 | $98.00 | $99.90 | $93.00 | $93.40 | $93.40 | 60,077 |
| 2021-03-17 | $99.99 | $101.99 | $93.60 | $97.50 | $97.50 | 49,712 |
| 2021-03-16 | $102.75 | $102.75 | $95.60 | $97.50 | $97.50 | 39,145 |
| 2021-03-15 | $100.00 | $101.75 | $92.75 | $100.81 | $100.81 | 67,768 |
| 2021-03-12 | $94.00 | $100.90 | $90.25 | $100.50 | $100.50 | 45,007 |
| 2021-03-11 | $101.03 | $106.90 | $97.90 | $100.05 | $100.05 | 53,976 |
| 2021-03-10 | $108.25 | $114.00 | $100.00 | $100.00 | $100.00 | 88,641 |
| 2021-03-09 | $105.50 | $109.00 | $105.00 | $106.00 | $106.00 | 95,526 |
| 2021-03-08 | $89.00 | $96.00 | $88.00 | $95.00 | $95.00 | 113,975 |
| 2021-03-05 | $80.01 | $88.83 | $67.75 | $84.75 | $84.75 | 129,478 |
| 2021-03-04 | $86.51 | $88.75 | $71.25 | $79.00 | $79.00 | 223,609 |
| 2021-03-03 | $101.95 | $106.22 | $88.00 | $89.00 | $89.00 | 148,326 |
| 2021-03-02 | $104.25 | $105.70 | $98.00 | $98.53 | $98.53 | 67,171 |
| 2021-03-01 | $108.00 | $117.50 | $99.00 | $104.00 | $104.00 | 141,263 |
| 2021-02-26 | $112.00 | $115.80 | $95.10 | $98.10 | $98.10 | 235,652 |
| 2021-02-25 | $130.00 | $133.75 | $110.12 | $120.24 | $120.24 | 176,978 |
| 2021-02-24 | $119.75 | $129.00 | $116.20 | $120.24 | $120.24 | 176,978 |
| 2021-02-23 | $117.98 | $118.00 | $87.01 | $109.00 | $109.00 | 338,074 |
| 2021-02-22 | $125.01 | $144.01 | $110.13 | $135.90 | $135.90 | 290,467 |
| 2021-02-19 | $121.00 | $144.25 | $120.00 | $136.00 | $136.00 | 382,773 |
| 2021-02-18 | $101.90 | $127.99 | $100.90 | $118.40 | $118.40 | 330,021 |
| 2021-02-17 | $83.00 | $104.26 | $81.00 | $100.50 | $100.50 | 252,454 |
| 2021-02-16 | $79.00 | $82.00 | $76.07 | $78.15 | $78.15 | 106,107 |
| 2021-02-12 | $76.99 | $77.00 | $72.00 | $74.12 | $74.12 | 63,130 |
| 2021-02-11 | $74.80 | $76.40 | $72.00 | $75.00 | $75.00 | 86,600 |
| 2021-02-10 | $74.00 | $75.75 | $62.10 | $73.51 | $73.51 | 192,180 |
| 2021-02-09 | $73.99 | $76.49 | $71.25 | $73.51 | $73.51 | 192,180 |
| 2021-02-08 | $70.04 | $73.99 | $66.90 | $70.70 | $70.70 | 168,431 |
| 2021-02-05 | $67.00 | $68.00 | $63.90 | $64.65 | $64.65 | 54,047 |
| 2021-02-04 | $68.00 | $68.40 | $62.00 | $63.90 | $63.90 | 78,967 |
| 2021-02-03 | $64.00 | $68.00 | $61.60 | $65.60 | $65.60 | 142,210 |
| 2021-02-02 | $55.00 | $65.00 | $53.01 | $61.60 | $61.60 | 168,523 |
| 2021-02-01 | $54.50 | $57.50 | $51.02 | $52.75 | $52.75 | 63,467 |
| 2021-01-29 | $59.90 | $60.00 | $52.00 | $55.00 | $55.00 | 98,277 |
| 2021-01-28 | $45.30 | $53.00 | $45.30 | $51.10 | $51.10 | 65,525 |
| 2021-01-27 | $47.00 | $49.00 | $44.49 | $45.82 | $45.82 | 90,150 |
| 2021-01-26 | $51.90 | $51.90 | $47.30 | $48.00 | $48.00 | 79,639 |
| 2021-01-25 | $54.50 | $54.80 | $50.00 | $50.00 | $50.00 | 106,289 |
| 2021-01-22 | $52.90 | $55.00 | $50.02 | $53.00 | $53.00 | 104,336 |
| 2021-01-21 | $53.00 | $54.99 | $50.10 | $50.60 | $50.60 | 166,227 |
| 2021-01-20 | $62.00 | $62.00 | $54.50 | $57.95 | $57.95 | 130,698 |
| 2021-01-19 | $62.50 | $65.00 | $60.15 | $60.55 | $60.55 | 84,853 |
| 2021-01-15 | $63.79 | $63.79 | $58.19 | $60.25 | $60.25 | 153,555 |
| 2021-01-14 | $68.47 | $71.50 | $64.11 | $64.15 | $64.15 | 164,766 |
| 2021-01-13 | $68.00 | $73.50 | $62.05 | $65.30 | $65.30 | 131,616 |
| 2021-01-12 | $68.46 | $69.08 | $65.03 | $68.00 | $68.00 | 109,419 |
| 2021-01-11 | $64.50 | $72.82 | $57.73 | $67.20 | $67.20 | 245,206 |
| 2021-01-08 | $71.80 | $77.75 | $67.02 | $77.30 | $77.30 | 335,938 |
| 2021-01-07 | $64.50 | $71.88 | $59.10 | $66.78 | $66.78 | 409,677 |
| 2021-01-06 | $46.76 | $64.44 | $46.70 | $57.43 | $57.43 | 457,043 |
| 2021-01-05 | $52.50 | $52.66 | $40.10 | $45.05 | $45.05 | 573,386 |
| 2021-01-04 | $65.13 | $67.80 | $51.10 | $52.60 | $52.60 | 324,405 |
| 2020-12-31 | $62.01 | $63.00 | $55.00 | $60.39 | $60.39 | 309,774 |
| 2020-12-30 | $74.50 | $74.50 | $62.28 | $64.00 | $64.00 | 223,839 |
| 2020-12-29 | $75.00 | $75.00 | $61.00 | $68.00 | $68.00 | 278,744 |
| 2020-12-28 | $86.40 | $86.40 | $73.02 | $73.99 | $73.99 | 222,778 |
| 2020-12-24 | $83.00 | $84.40 | $70.31 | $73.00 | $73.00 | 183,810 |
| 2020-12-23 | $92.51 | $93.00 | $79.00 | $83.00 | $83.00 | 196,489 |
| 2020-12-22 | $88.00 | $98.10 | $87.50 | $92.80 | $92.80 | 218,149 |
| 2020-12-21 | $64.07 | $87.50 | $64.07 | $84.48 | $84.48 | 337,975 |
| 2020-12-18 | $94.51 | $95.75 | $60.45 | $69.07 | $69.07 | 683,858 |
| 2020-12-17 | $180.90 | $199.90 | $81.00 | $93.00 | $93.00 | 1,216,500 |
| 2020-12-16 | $95.01 | $147.00 | $95.00 | $139.01 | $139.01 | 800,927 |
| 2020-12-15 | $63.90 | $93.40 | $63.10 | $81.50 | $81.50 | 770,257 |
| 2020-12-14 | $43.99 | $65.00 | $43.98 | $59.80 | $59.80 | 703,673 |
| 2020-12-11 | $40.01 | $46.50 | $36.50 | $38.48 | $38.48 | 537,002 |
| 2020-12-10 | $32.00 | $49.00 | $31.05 | $36.40 | $36.40 | 878,384 |
| 2020-12-09 | $25.01 | $31.00 | $20.75 | $29.95 | $29.95 | 464,926 |
| 2020-12-08 | $33.00 | $33.00 | $23.15 | $26.00 | $26.00 | 14,766 |
| 2020-12-07 | $32.00 | $33.00 | $27.53 | $33.00 | $33.00 | 7,017 |
| 2020-12-04 | $49.00 | $50.00 | $32.00 | $32.00 | $32.00 | 16,242 |
| 2020-12-03 | $32.49 | $36.65 | $32.49 | $36.65 | $36.65 | 5,313 |
| 2020-12-02 | $30.00 | $30.50 | $28.00 | $30.49 | $30.49 | 2,863 |
| 2020-12-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4 |
| 2020-11-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4 |
| 2020-11-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 37 |
| 2020-11-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2020-11-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 19 |
| 2020-11-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 45 |
| 2020-11-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 48 |
| 2020-11-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-10-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
Bitwise 10 Crypto Index Fund (BITW) News Headlines
Recent Bitwise 10 Crypto Index Fund (BITW) News
Similar Companies to Bitwise 10 Crypto Index Fund (BITW) 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 | -- | -- | -- |