Global X Blockchain ETF (BKCH) Exchange: NASDAQ
Data as of Aug. 19, 2025
$56.81 ($-0.53) -0.92%
Global X Blockchain ETF - Daily Information
Click for more stock information on Global X Blockchain ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $58.59 |
| Previous Close | $56.81 |
| High | $58.59 |
| Low | $55.64 |
| Adjusted Open | $58.59 |
| Previous Adjusted Close | $56.81 |
| Adjusted High | $58.59 |
| Adjusted Low | $55.64 |
About Global X Blockchain ETF (BKCH)
Global X Blockchain ETF
Invest in Global X Blockchain ETF (BKCH)
Historical Stock Data for Global X Blockchain ETF (BKCH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | $58.59 | $58.59 | $55.64 | $56.81 | $56.81 | 33,389 |
| 2025-08-06 | $55.90 | $57.34 | $55.22 | $57.34 | $57.34 | 34,651 |
| 2025-08-05 | $56.00 | $56.03 | $54.26 | $55.90 | $55.90 | 72,668 |
| 2025-08-04 | $54.50 | $56.32 | $53.70 | $56.19 | $56.19 | 34,930 |
| 2025-08-01 | $55.00 | $55.38 | $52.49 | $53.55 | $53.55 | 91,221 |
| 2025-07-31 | $59.03 | $60.65 | $58.80 | $58.96 | $58.96 | 37,851 |
| 2025-07-30 | $58.92 | $59.42 | $56.75 | $57.63 | $57.63 | 34,483 |
| 2025-07-29 | $60.44 | $60.60 | $57.00 | $57.90 | $57.90 | 50,726 |
| 2025-07-28 | $62.33 | $62.49 | $59.91 | $60.46 | $60.46 | 57,647 |
| 2025-07-25 | $62.06 | $62.06 | $60.41 | $61.64 | $61.64 | 71,256 |
| 2025-07-24 | $63.02 | $64.18 | $62.41 | $63.01 | $63.01 | 48,401 |
| 2025-07-23 | $63.15 | $63.38 | $61.13 | $63.16 | $63.16 | 67,313 |
| 2025-07-22 | $63.30 | $64.05 | $60.75 | $63.82 | $63.82 | 93,251 |
| 2025-07-21 | $64.72 | $67.40 | $62.14 | $62.30 | $62.30 | 95,742 |
| 2025-07-18 | $64.12 | $66.00 | $61.70 | $63.22 | $63.22 | 65,999 |
| 2025-07-17 | $61.07 | $63.36 | $60.51 | $63.11 | $63.11 | 69,778 |
| 2025-07-16 | $59.58 | $61.58 | $59.58 | $61.15 | $61.15 | 63,799 |
| 2025-07-15 | $59.09 | $59.50 | $57.40 | $58.32 | $58.32 | 48,413 |
| 2025-07-14 | $59.65 | $62.45 | $59.08 | $59.56 | $59.56 | 218,238 |
| 2025-07-11 | $60.23 | $60.83 | $58.00 | $58.13 | $58.13 | 55,493 |
| 2025-07-10 | $57.69 | $59.85 | $57.39 | $59.24 | $59.24 | 35,426 |
| 2025-07-09 | $57.56 | $58.28 | $55.42 | $58.07 | $58.07 | 29,586 |
| 2025-07-08 | $57.19 | $58.46 | $56.00 | $56.39 | $56.39 | 39,730 |
| 2025-07-07 | $57.09 | $57.11 | $53.81 | $55.96 | $55.96 | 104,389 |
| 2025-07-03 | $57.55 | $60.10 | $57.55 | $58.46 | $58.46 | 67,865 |
| 2025-07-02 | $53.60 | $57.50 | $53.60 | $57.42 | $57.42 | 75,961 |
| 2025-07-01 | $51.99 | $53.89 | $51.58 | $52.84 | $52.84 | 41,746 |
| 2025-06-30 | $51.71 | $53.23 | $51.36 | $52.68 | $52.68 | 47,534 |
| 2025-06-27 | $52.05 | $52.06 | $50.19 | $50.76 | $50.76 | 46,016 |
| 2025-06-26 | $48.42 | $51.91 | $47.92 | $51.58 | $51.52 | 61,843 |
| 2025-06-25 | $50.35 | $50.35 | $48.51 | $48.55 | $48.49 | 57,209 |
| 2025-06-24 | $45.94 | $48.58 | $45.94 | $48.54 | $48.48 | 58,017 |
| 2025-06-23 | $44.88 | $45.82 | $42.93 | $44.95 | $44.90 | 63,799 |
| 2025-06-20 | $47.52 | $47.84 | $45.70 | $45.94 | $45.89 | 39,429 |
| 2025-06-18 | $45.25 | $47.02 | $44.94 | $46.48 | $46.43 | 21,503 |
| 2025-06-17 | $46.99 | $47.30 | $44.83 | $45.56 | $45.51 | 32,583 |
| 2025-06-16 | $46.91 | $48.18 | $46.41 | $47.95 | $47.89 | 29,521 |
| 2025-06-13 | $46.57 | $47.66 | $45.26 | $45.93 | $45.88 | 43,891 |
| 2025-06-12 | $47.75 | $49.37 | $47.64 | $47.91 | $47.85 | 33,823 |
| 2025-06-11 | $49.89 | $50.00 | $48.56 | $49.04 | $48.98 | 42,012 |
| 2025-06-10 | $50.05 | $50.48 | $48.98 | $49.67 | $49.61 | 50,116 |
| 2025-06-09 | $50.00 | $50.22 | $48.30 | $49.69 | $49.63 | 47,033 |
| 2025-06-06 | $46.42 | $49.63 | $46.42 | $48.67 | $48.67 | 73,538 |
| 2025-06-05 | $48.42 | $48.60 | $44.72 | $45.32 | $45.32 | 46,045 |
| 2025-06-04 | $44.79 | $47.93 | $44.79 | $47.65 | $47.65 | 36,849 |
| 2025-06-03 | $43.60 | $45.23 | $43.09 | $45.12 | $45.12 | 43,508 |
| 2025-06-02 | $41.53 | $43.26 | $41.53 | $43.15 | $43.15 | 37,764 |
| 2025-05-30 | $41.86 | $42.05 | $41.00 | $41.23 | $41.23 | 41,406 |
| 2025-05-29 | $44.21 | $44.21 | $42.28 | $42.49 | $42.49 | 52,615 |
| 2025-05-28 | $45.96 | $45.96 | $43.34 | $43.36 | $43.36 | 54,799 |
| 2025-05-27 | $46.00 | $46.58 | $45.16 | $46.23 | $46.23 | 47,880 |
| 2025-05-23 | $44.99 | $45.40 | $43.96 | $44.59 | $44.59 | 31,306 |
| 2025-05-22 | $46.99 | $48.04 | $45.82 | $46.42 | $46.42 | 71,572 |
| 2025-05-21 | $44.83 | $47.61 | $44.53 | $45.16 | $45.16 | 67,780 |
| 2025-05-20 | $46.20 | $46.20 | $44.41 | $45.61 | $45.61 | 21,662 |
| 2025-05-19 | $44.66 | $46.40 | $44.01 | $46.26 | $46.26 | 48,856 |
| 2025-05-16 | $43.02 | $46.39 | $43.00 | $45.75 | $45.75 | 74,824 |
| 2025-05-15 | $43.40 | $43.40 | $41.18 | $42.67 | $42.67 | 98,751 |
| 2025-05-14 | $44.78 | $44.94 | $43.82 | $44.01 | $44.01 | 46,131 |
| 2025-05-13 | $43.81 | $44.78 | $42.68 | $44.59 | $44.59 | 56,659 |
| 2025-05-12 | $42.84 | $43.52 | $41.36 | $41.90 | $41.90 | 69,301 |
| 2025-05-09 | $40.49 | $42.29 | $39.42 | $40.43 | $40.43 | 68,553 |
| 2025-05-08 | $39.37 | $41.00 | $38.99 | $40.16 | $40.16 | 68,591 |
| 2025-05-07 | $38.43 | $38.79 | $37.35 | $38.10 | $38.10 | 190,354 |
| 2025-05-06 | $37.03 | $38.00 | $36.78 | $37.91 | $37.91 | 42,133 |
| 2025-05-05 | $38.38 | $38.38 | $37.28 | $37.77 | $37.77 | 47,456 |
| 2025-05-02 | $38.43 | $40.20 | $38.43 | $39.27 | $39.27 | 53,066 |
| 2025-05-01 | $37.89 | $39.34 | $37.42 | $38.29 | $38.29 | 46,634 |
| 2025-04-30 | $36.80 | $36.80 | $35.30 | $36.65 | $36.65 | 30,217 |
| 2025-04-29 | $37.60 | $37.99 | $37.31 | $37.62 | $37.62 | 25,700 |
| 2025-04-28 | $38.80 | $38.80 | $36.73 | $38.00 | $38.00 | 23,928 |
| 2025-04-25 | $37.64 | $38.80 | $37.58 | $38.50 | $38.50 | 26,982 |
| 2025-04-24 | $35.99 | $37.62 | $35.90 | $37.55 | $37.55 | 34,292 |
| 2025-04-23 | $36.89 | $37.26 | $35.76 | $36.03 | $36.03 | 78,249 |
| 2025-04-22 | $32.40 | $35.25 | $32.40 | $35.14 | $35.14 | 68,040 |
| 2025-04-21 | $32.47 | $32.73 | $31.40 | $31.70 | $31.70 | 34,650 |
| 2025-04-17 | $31.82 | $32.29 | $31.30 | $32.29 | $32.29 | 9,666 |
| 2025-04-16 | $31.51 | $32.21 | $31.10 | $31.61 | $31.61 | 44,224 |
| 2025-04-15 | $33.91 | $33.91 | $31.73 | $32.31 | $32.31 | 44,696 |
| 2025-04-14 | $34.25 | $34.81 | $33.13 | $33.79 | $33.79 | 50,920 |
| 2025-04-11 | $32.24 | $33.41 | $31.81 | $33.20 | $33.20 | 62,713 |
| 2025-04-10 | $32.79 | $32.79 | $30.51 | $31.77 | $31.77 | 45,035 |
| 2025-04-09 | $29.24 | $34.67 | $28.80 | $33.95 | $33.95 | 74,551 |
| 2025-04-08 | $33.23 | $33.23 | $28.73 | $29.58 | $29.58 | 79,498 |
| 2025-04-07 | $28.36 | $33.30 | $28.22 | $30.92 | $30.92 | 83,989 |
| 2025-04-04 | $31.75 | $31.75 | $28.69 | $31.32 | $31.32 | 83,341 |
| 2025-04-03 | $33.06 | $33.63 | $32.50 | $32.75 | $32.75 | 37,471 |
| 2025-04-02 | $33.93 | $36.23 | $33.83 | $36.18 | $36.18 | 51,881 |
| 2025-04-01 | $33.03 | $34.82 | $32.26 | $34.82 | $34.82 | 39,123 |
| 2025-03-31 | $33.03 | $33.12 | $31.73 | $33.03 | $33.03 | 58,198 |
| 2025-03-28 | $36.49 | $36.49 | $33.89 | $34.02 | $34.02 | 62,013 |
| 2025-03-27 | $36.41 | $37.50 | $35.92 | $36.49 | $36.49 | 28,179 |
| 2025-03-26 | $39.61 | $39.61 | $36.84 | $37.19 | $37.19 | 39,102 |
| 2025-03-25 | $40.84 | $40.89 | $39.36 | $39.91 | $39.91 | 29,929 |
| 2025-03-24 | $38.64 | $40.98 | $38.64 | $40.92 | $40.92 | 35,974 |
| 2025-03-21 | $36.70 | $37.34 | $36.39 | $37.34 | $37.34 | 18,749 |
| 2025-03-20 | $37.16 | $38.85 | $37.16 | $37.51 | $37.51 | 18,851 |
| 2025-03-19 | $36.35 | $38.37 | $36.35 | $37.79 | $37.79 | 62,700 |
| 2025-03-18 | $37.29 | $37.29 | $35.81 | $35.90 | $35.90 | 33,996 |
| 2025-03-17 | $37.63 | $38.66 | $36.75 | $37.95 | $37.95 | 30,235 |
| 2025-03-14 | $36.96 | $38.09 | $36.52 | $37.79 | $37.79 | 35,570 |
| 2025-03-13 | $37.58 | $37.61 | $35.60 | $35.81 | $35.81 | 55,793 |
| 2025-03-12 | $38.29 | $38.66 | $36.40 | $37.72 | $37.72 | 69,196 |
| 2025-03-11 | $37.07 | $37.77 | $35.41 | $37.19 | $37.19 | 47,268 |
| 2025-03-10 | $39.30 | $39.60 | $35.58 | $36.28 | $36.28 | 108,134 |
| 2025-03-07 | $39.98 | $41.49 | $39.00 | $41.28 | $41.28 | 42,862 |
| 2025-03-06 | $41.00 | $42.39 | $39.68 | $40.15 | $40.15 | 126,390 |
| 2025-03-05 | $41.40 | $43.09 | $40.50 | $43.09 | $43.09 | 80,650 |
| 2025-03-04 | $39.85 | $42.24 | $38.13 | $40.64 | $40.64 | 125,005 |
| 2025-03-03 | $46.54 | $47.10 | $40.73 | $41.36 | $41.36 | 96,641 |
| 2025-02-28 | $41.10 | $43.80 | $40.72 | $43.49 | $43.49 | 41,510 |
| 2025-02-27 | $44.91 | $45.65 | $41.64 | $41.71 | $41.71 | 93,497 |
| 2025-02-26 | $41.82 | $43.51 | $41.44 | $42.30 | $42.30 | 62,487 |
| 2025-02-25 | $43.98 | $44.48 | $40.41 | $42.00 | $42.00 | 182,989 |
| 2025-02-24 | $49.01 | $49.01 | $45.11 | $45.71 | $45.71 | 142,054 |
| 2025-02-21 | $53.60 | $54.59 | $48.49 | $48.67 | $48.67 | 77,706 |
| 2025-02-20 | $53.57 | $53.63 | $51.61 | $52.80 | $52.80 | 46,268 |
| 2025-02-19 | $53.75 | $54.48 | $52.91 | $53.20 | $53.20 | 26,095 |
| 2025-02-18 | $55.12 | $55.15 | $53.17 | $53.63 | $53.63 | 41,712 |
| 2025-02-14 | $56.00 | $56.00 | $54.70 | $54.92 | $54.92 | 27,455 |
| 2025-02-13 | $53.32 | $55.47 | $52.83 | $55.33 | $55.33 | 93,533 |
| 2025-02-12 | $51.41 | $53.23 | $51.06 | $53.07 | $53.07 | 49,077 |
| 2025-02-11 | $54.13 | $54.49 | $52.06 | $52.21 | $52.21 | 31,547 |
| 2025-02-10 | $55.01 | $55.28 | $54.31 | $54.58 | $54.58 | 51,042 |
| 2025-02-07 | $55.00 | $56.22 | $53.36 | $53.93 | $53.93 | 65,503 |
| 2025-02-06 | $54.05 | $55.66 | $52.75 | $53.54 | $53.54 | 27,712 |
| 2025-02-05 | $54.55 | $54.93 | $53.61 | $53.74 | $53.74 | 48,698 |
| 2025-02-04 | $53.93 | $55.11 | $53.72 | $54.07 | $54.07 | 43,217 |
| 2025-02-03 | $50.12 | $54.81 | $50.02 | $54.37 | $54.37 | 60,135 |
| 2025-01-31 | $56.33 | $57.31 | $53.97 | $54.34 | $54.34 | 53,386 |
| 2025-01-30 | $53.92 | $56.06 | $53.92 | $55.50 | $55.50 | 36,786 |
| 2025-01-29 | $52.00 | $53.40 | $51.09 | $52.64 | $52.64 | 27,630 |
| 2025-01-28 | $53.30 | $53.30 | $50.53 | $52.10 | $52.10 | 99,811 |
| 2025-01-27 | $57.11 | $57.11 | $50.45 | $52.05 | $52.05 | 165,866 |
| 2025-01-24 | $62.34 | $64.40 | $61.55 | $61.67 | $61.67 | 85,793 |
| 2025-01-23 | $59.71 | $63.52 | $59.71 | $61.34 | $61.34 | 65,925 |
| 2025-01-22 | $59.23 | $61.93 | $58.64 | $60.93 | $60.93 | 56,215 |
| 2025-01-21 | $61.69 | $61.88 | $56.86 | $59.75 | $59.75 | 85,264 |
| 2025-01-17 | $60.30 | $62.21 | $60.00 | $60.37 | $60.37 | 69,235 |
| 2025-01-16 | $57.57 | $58.67 | $56.72 | $58.14 | $58.14 | 48,035 |
| 2025-01-15 | $56.54 | $58.53 | $56.00 | $57.75 | $57.75 | 42,506 |
| 2025-01-14 | $55.33 | $56.10 | $53.53 | $54.35 | $54.35 | 53,552 |
| 2025-01-13 | $52.28 | $53.12 | $51.02 | $52.89 | $52.89 | 51,605 |
| 2025-01-10 | $53.66 | $54.65 | $52.44 | $54.56 | $54.56 | 66,721 |
| 2025-01-08 | $56.45 | $56.45 | $53.63 | $55.17 | $55.17 | 78,879 |
| 2025-01-07 | $60.46 | $60.64 | $56.45 | $57.29 | $57.29 | 73,718 |
| 2025-01-06 | $60.02 | $61.62 | $59.10 | $60.65 | $60.65 | 68,845 |
| 2025-01-03 | $53.79 | $58.67 | $53.72 | $58.57 | $58.57 | 100,123 |
| 2025-01-02 | $52.76 | $54.42 | $51.90 | $53.35 | $53.35 | 67,022 |
| 2024-12-31 | $53.88 | $53.88 | $50.73 | $51.23 | $51.23 | 100,207 |
| 2024-12-30 | $53.50 | $53.50 | $50.51 | $52.29 | $52.29 | 118,602 |
| 2024-12-27 | $60.54 | $60.73 | $57.53 | $57.91 | $57.91 | 63,765 |
| 2024-12-26 | $60.32 | $61.17 | $59.70 | $60.82 | $60.82 | 76,699 |
| 2024-12-24 | $59.31 | $61.80 | $59.26 | $61.25 | $61.25 | 59,155 |
| 2024-12-23 | $60.69 | $60.69 | $57.82 | $57.99 | $57.99 | 80,676 |
| 2024-12-20 | $58.99 | $62.06 | $58.70 | $61.10 | $61.10 | 74,074 |
| 2024-12-19 | $65.83 | $66.54 | $60.25 | $60.41 | $60.41 | 120,188 |
| 2024-12-18 | $70.54 | $71.50 | $62.74 | $63.41 | $63.41 | 132,689 |
| 2024-12-17 | $72.98 | $73.86 | $70.85 | $71.54 | $71.54 | 52,329 |
| 2024-12-16 | $69.83 | $74.76 | $69.00 | $72.61 | $72.61 | 111,321 |
| 2024-12-13 | $68.96 | $69.59 | $67.16 | $68.18 | $68.18 | 48,068 |
| 2024-12-12 | $70.08 | $71.79 | $67.92 | $68.24 | $68.24 | 52,473 |
| 2024-12-11 | $68.27 | $69.63 | $67.00 | $68.29 | $68.29 | 67,653 |
| 2024-12-10 | $70.09 | $70.34 | $65.70 | $66.19 | $66.19 | 101,400 |
| 2024-12-09 | $74.71 | $74.71 | $69.00 | $69.35 | $69.35 | 101,802 |
| 2024-12-06 | $72.00 | $77.14 | $72.00 | $75.30 | $75.30 | 81,546 |
| 2024-12-05 | $75.60 | $77.35 | $70.48 | $70.89 | $70.89 | 164,157 |
| 2024-12-04 | $68.40 | $72.94 | $68.00 | $72.63 | $72.63 | 56,230 |
| 2024-12-03 | $66.29 | $69.00 | $66.29 | $68.40 | $68.40 | 32,622 |
| 2024-12-02 | $70.89 | $71.32 | $66.92 | $68.31 | $68.31 | 94,467 |
| 2024-11-29 | $70.99 | $74.15 | $70.67 | $71.00 | $71.00 | 67,604 |
| 2024-11-27 | $66.22 | $70.20 | $66.00 | $69.56 | $69.56 | 71,555 |
| 2024-11-26 | $66.31 | $68.81 | $63.85 | $64.40 | $64.40 | 73,077 |
| 2024-11-25 | $70.90 | $71.31 | $66.68 | $69.03 | $69.03 | 77,022 |
| 2024-11-22 | $64.79 | $69.78 | $63.85 | $69.14 | $69.14 | 66,403 |
| 2024-11-21 | $69.50 | $70.21 | $63.20 | $65.28 | $65.28 | 86,945 |
| 2024-11-20 | $68.14 | $68.78 | $64.93 | $66.38 | $66.38 | 83,941 |
| 2024-11-19 | $63.92 | $67.36 | $63.01 | $66.17 | $66.17 | 81,786 |
| 2024-11-18 | $63.92 | $66.25 | $62.13 | $63.63 | $63.63 | 56,609 |
| 2024-11-15 | $63.50 | $64.23 | $61.13 | $64.04 | $64.04 | 159,106 |
| 2024-11-14 | $66.54 | $66.72 | $61.77 | $62.16 | $62.16 | 111,261 |
| 2024-11-13 | $71.88 | $74.00 | $64.45 | $64.80 | $64.80 | 205,111 |
| 2024-11-12 | $70.13 | $72.27 | $68.38 | $71.87 | $71.87 | 108,243 |
| 2024-11-11 | $69.10 | $74.00 | $68.55 | $72.99 | $72.99 | 195,316 |
| 2024-11-08 | $62.53 | $62.97 | $60.13 | $62.11 | $62.11 | 68,396 |
| 2024-11-07 | $59.57 | $63.00 | $59.57 | $62.59 | $62.59 | 92,151 |
| 2024-11-06 | $56.80 | $60.82 | $55.39 | $60.43 | $60.43 | 148,886 |
| 2024-11-05 | $49.58 | $51.48 | $49.58 | $51.06 | $51.06 | 23,654 |
| 2024-11-04 | $49.54 | $49.69 | $48.17 | $48.65 | $48.65 | 42,978 |
| 2024-11-01 | $51.63 | $53.56 | $50.04 | $50.16 | $50.16 | 53,099 |
| 2024-10-31 | $55.01 | $55.01 | $51.00 | $51.00 | $51.00 | 58,600 |
| 2024-10-30 | $55.63 | $57.45 | $54.86 | $56.15 | $56.15 | 29,183 |
| 2024-10-29 | $58.26 | $58.99 | $56.76 | $56.99 | $56.99 | 60,327 |
| 2024-10-28 | $54.20 | $57.32 | $52.38 | $56.88 | $56.88 | 88,090 |
| 2024-10-25 | $53.80 | $54.37 | $52.13 | $52.52 | $52.52 | 40,855 |
| 2024-10-24 | $54.71 | $54.71 | $52.41 | $53.80 | $53.80 | 37,813 |
| 2024-10-23 | $54.00 | $54.35 | $51.26 | $52.90 | $52.90 | 30,316 |
| 2024-10-22 | $54.28 | $55.44 | $54.01 | $55.07 | $55.07 | 35,763 |
| 2024-10-21 | $53.02 | $55.00 | $51.24 | $55.00 | $55.00 | 53,761 |
| 2024-10-18 | $51.65 | $53.64 | $51.30 | $53.36 | $53.36 | 63,185 |
| 2024-10-17 | $51.67 | $51.67 | $50.20 | $50.51 | $50.51 | 30,362 |
| 2024-10-16 | $49.26 | $51.82 | $48.90 | $51.82 | $51.82 | 41,184 |
| 2024-10-15 | $48.36 | $50.00 | $47.31 | $48.61 | $48.61 | 33,451 |
| 2024-10-14 | $47.14 | $48.78 | $46.60 | $48.36 | $48.36 | 46,035 |
| 2024-10-11 | $43.76 | $45.98 | $43.76 | $45.98 | $45.98 | 27,924 |
| 2024-10-10 | $44.08 | $44.14 | $42.73 | $43.47 | $43.47 | 31,313 |
| 2024-10-09 | $45.21 | $45.21 | $43.83 | $43.85 | $43.85 | 72,642 |
| 2024-10-08 | $44.94 | $45.48 | $44.70 | $45.05 | $45.05 | 15,566 |
| 2024-10-07 | $46.63 | $47.52 | $44.57 | $45.55 | $45.55 | 33,577 |
| 2024-10-04 | $46.37 | $46.98 | $45.21 | $46.68 | $46.68 | 20,981 |
| 2024-10-03 | $44.79 | $45.59 | $44.40 | $45.21 | $45.21 | 16,808 |
| 2024-10-02 | $44.12 | $45.87 | $44.00 | $45.09 | $45.09 | 80,678 |
| 2024-10-01 | $47.18 | $47.31 | $43.83 | $44.50 | $44.50 | 39,169 |
| 2024-09-30 | $47.77 | $48.02 | $46.76 | $47.00 | $47.00 | 34,105 |
| 2024-09-27 | $50.12 | $50.15 | $48.94 | $49.36 | $49.36 | 27,496 |
| 2024-09-26 | $48.42 | $50.17 | $47.37 | $49.37 | $49.37 | 37,856 |
| 2024-09-25 | $47.00 | $48.50 | $46.56 | $46.78 | $46.78 | 22,255 |
| 2024-09-24 | $45.20 | $47.00 | $44.25 | $47.00 | $47.00 | 38,413 |
| 2024-09-23 | $44.30 | $45.14 | $44.13 | $44.80 | $44.80 | 17,953 |
| 2024-09-20 | $43.59 | $43.82 | $42.90 | $43.64 | $43.64 | 100,451 |
| 2024-09-19 | $45.12 | $45.23 | $43.69 | $43.96 | $43.96 | 32,993 |
| 2024-09-18 | $43.00 | $45.14 | $42.48 | $42.70 | $42.70 | 40,055 |
| 2024-09-17 | $42.95 | $44.23 | $42.83 | $43.25 | $43.25 | 20,968 |
| 2024-09-16 | $42.45 | $42.56 | $41.02 | $42.03 | $42.03 | 25,009 |
| 2024-09-13 | $42.88 | $44.07 | $42.60 | $43.29 | $43.29 | 36,724 |
| 2024-09-12 | $42.21 | $43.29 | $41.63 | $42.77 | $42.77 | 34,220 |
| 2024-09-11 | $41.51 | $42.50 | $40.05 | $42.33 | $42.33 | 39,820 |
| 2024-09-10 | $41.07 | $42.49 | $40.11 | $42.49 | $42.49 | 49,901 |
| 2024-09-09 | $38.71 | $41.00 | $38.71 | $41.00 | $41.00 | 19,860 |
| 2024-09-06 | $39.80 | $40.57 | $37.02 | $37.80 | $37.80 | 231,607 |
| 2024-09-05 | $40.14 | $41.01 | $39.57 | $39.87 | $39.87 | 47,651 |
| 2024-09-04 | $38.86 | $40.28 | $38.59 | $39.25 | $39.25 | 71,100 |
| 2024-09-03 | $42.78 | $42.78 | $39.00 | $39.18 | $39.18 | 198,238 |
| 2024-08-30 | $44.81 | $44.81 | $42.95 | $43.45 | $43.45 | 17,787 |
| 2024-08-29 | $44.91 | $46.37 | $43.82 | $44.32 | $44.32 | 33,521 |
| 2024-08-28 | $45.54 | $45.54 | $43.50 | $43.95 | $43.95 | 23,720 |
| 2024-08-27 | $47.10 | $47.22 | $45.27 | $46.24 | $46.24 | 39,719 |
| 2024-08-26 | $48.82 | $48.82 | $47.35 | $47.93 | $47.93 | 27,673 |
| 2024-08-23 | $46.50 | $48.95 | $46.01 | $48.95 | $48.95 | 45,161 |
| 2024-08-22 | $47.56 | $47.56 | $45.61 | $45.89 | $45.89 | 56,970 |
| 2024-08-21 | $45.70 | $47.55 | $45.60 | $47.55 | $47.55 | 34,687 |
| 2024-08-20 | $46.57 | $47.03 | $44.73 | $45.73 | $45.73 | 55,933 |
| 2024-08-19 | $44.54 | $45.38 | $44.00 | $45.38 | $45.38 | 20,300 |
| 2024-08-16 | $42.73 | $44.39 | $42.73 | $44.31 | $44.31 | 32,001 |
| 2024-08-15 | $42.00 | $43.84 | $42.00 | $42.69 | $42.69 | 33,878 |
| 2024-08-14 | $42.53 | $42.73 | $41.13 | $41.38 | $41.38 | 18,450 |
| 2024-08-13 | $42.18 | $42.88 | $41.30 | $41.91 | $41.91 | 37,954 |
| 2024-08-12 | $42.37 | $42.69 | $41.06 | $41.93 | $41.93 | 35,397 |
| 2024-08-09 | $43.59 | $44.11 | $42.29 | $42.96 | $42.96 | 34,894 |
| 2024-08-08 | $41.20 | $43.93 | $40.38 | $43.72 | $43.72 | 38,694 |
| 2024-08-07 | $43.76 | $43.76 | $39.30 | $39.57 | $39.57 | 43,490 |
| 2024-08-06 | $42.98 | $43.38 | $40.86 | $42.45 | $42.45 | 166,937 |
| 2024-08-05 | $37.01 | $41.85 | $36.00 | $41.19 | $41.19 | 114,398 |
| 2024-08-02 | $47.09 | $47.70 | $44.07 | $44.30 | $44.30 | 81,439 |
| 2024-08-01 | $51.14 | $51.52 | $47.49 | $48.16 | $48.16 | 59,540 |
| 2024-07-31 | $51.72 | $53.39 | $51.34 | $51.34 | $51.34 | 26,398 |
| 2024-07-30 | $51.63 | $51.92 | $49.45 | $49.75 | $49.75 | 103,390 |
| 2024-07-29 | $55.22 | $55.56 | $51.48 | $51.64 | $51.64 | 51,508 |
| 2024-07-26 | $54.23 | $55.36 | $53.06 | $53.36 | $53.36 | 43,613 |
| 2024-07-25 | $53.09 | $53.81 | $51.02 | $51.35 | $51.35 | 72,188 |
| 2024-07-24 | $58.09 | $58.51 | $54.08 | $54.46 | $54.46 | 36,479 |
| 2024-07-23 | $59.28 | $60.03 | $57.43 | $57.63 | $57.63 | 77,406 |
| 2024-07-22 | $60.43 | $61.18 | $57.77 | $60.27 | $60.27 | 35,761 |
| 2024-07-19 | $56.61 | $60.13 | $55.47 | $59.13 | $59.13 | 48,212 |
| 2024-07-18 | $62.05 | $62.08 | $56.01 | $56.26 | $56.26 | 64,619 |
| 2024-07-17 | $61.90 | $65.50 | $59.54 | $60.91 | $60.91 | 118,841 |
| 2024-07-16 | $60.72 | $63.80 | $59.72 | $63.49 | $63.49 | 50,335 |
| 2024-07-15 | $56.89 | $60.84 | $56.41 | $60.77 | $60.77 | 91,739 |
| 2024-07-12 | $51.31 | $54.55 | $51.00 | $54.13 | $54.13 | 16,322 |
| 2024-07-11 | $53.28 | $53.93 | $50.60 | $51.00 | $51.00 | 32,305 |
| 2024-07-10 | $52.71 | $52.83 | $51.35 | $51.72 | $51.72 | 25,400 |
| 2024-07-09 | $55.40 | $55.40 | $51.55 | $51.66 | $51.66 | 33,876 |
| 2024-07-08 | $55.78 | $56.50 | $54.11 | $54.59 | $54.59 | 36,646 |
| 2024-07-05 | $50.98 | $54.87 | $50.36 | $54.62 | $54.62 | 57,005 |
| 2024-07-03 | $53.63 | $55.00 | $53.34 | $54.42 | $54.42 | 19,858 |
| 2024-07-02 | $54.96 | $55.47 | $54.00 | $54.75 | $54.75 | 19,646 |
| 2024-07-01 | $52.17 | $55.37 | $52.00 | $55.01 | $55.01 | 37,692 |
| 2024-06-28 | $52.15 | $52.15 | $50.69 | $50.97 | $50.97 | 14,816 |
| 2024-06-27 | $52.64 | $53.61 | $51.46 | $52.10 | $52.10 | 57,462 |
| 2024-06-26 | $52.00 | $54.22 | $51.51 | $51.75 | $51.61 | 28,064 |
| 2024-06-25 | $50.87 | $53.50 | $50.45 | $52.68 | $52.53 | 34,080 |
| 2024-06-24 | $49.24 | $50.90 | $48.44 | $49.80 | $49.66 | 53,889 |
| 2024-06-21 | $52.76 | $52.76 | $50.65 | $51.32 | $51.17 | 40,910 |
| 2024-06-20 | $54.95 | $56.46 | $53.30 | $54.53 | $54.38 | 76,147 |
| 2024-06-18 | $53.44 | $54.55 | $52.89 | $54.10 | $53.95 | 31,289 |
| 2024-06-17 | $51.18 | $55.21 | $50.78 | $54.72 | $54.57 | 60,685 |
| 2024-06-14 | $52.64 | $53.14 | $50.86 | $51.53 | $51.39 | 48,179 |
| 2024-06-13 | $51.80 | $54.00 | $51.00 | $52.54 | $52.39 | 56,382 |
| 2024-06-12 | $51.49 | $53.00 | $50.84 | $51.72 | $51.58 | 62,457 |
| 2024-06-11 | $47.28 | $49.21 | $45.42 | $49.14 | $49.00 | 58,160 |
| 2024-06-10 | $47.57 | $49.26 | $47.41 | $48.77 | $48.63 | 24,307 |
| 2024-06-07 | $50.44 | $52.00 | $48.00 | $48.22 | $48.09 | 75,862 |
| 2024-06-06 | $48.64 | $50.88 | $48.55 | $50.42 | $50.28 | 57,411 |
| 2024-06-05 | $47.82 | $48.76 | $46.53 | $48.61 | $48.48 | 37,100 |
| 2024-06-04 | $45.13 | $48.14 | $45.11 | $47.19 | $47.06 | 38,494 |
| 2024-06-03 | $46.01 | $47.03 | $44.59 | $44.81 | $44.69 | 26,806 |
| 2024-05-31 | $46.09 | $46.99 | $43.74 | $44.59 | $44.59 | 31,460 |
| 2024-05-30 | $46.16 | $47.16 | $45.20 | $45.66 | $45.66 | 20,536 |
| 2024-05-29 | $45.58 | $46.63 | $45.31 | $45.84 | $45.84 | 21,697 |
| 2024-05-28 | $46.49 | $47.70 | $45.40 | $46.26 | $46.26 | 31,938 |
| 2024-05-24 | $44.45 | $46.96 | $44.15 | $46.22 | $46.22 | 34,424 |
| 2024-05-23 | $47.35 | $47.35 | $43.77 | $43.90 | $43.90 | 53,824 |
| 2024-05-22 | $46.25 | $49.22 | $46.00 | $46.69 | $46.69 | 76,439 |
| 2024-05-21 | $47.00 | $47.43 | $45.80 | $46.48 | $46.48 | 51,794 |
| 2024-05-20 | $43.07 | $46.82 | $42.38 | $46.78 | $46.78 | 52,668 |
| 2024-05-17 | $43.12 | $44.62 | $42.44 | $42.75 | $42.75 | 113,209 |
| 2024-05-16 | $43.16 | $43.83 | $42.40 | $42.40 | $42.40 | 41,899 |
| 2024-05-15 | $41.83 | $43.34 | $40.72 | $43.34 | $43.34 | 31,995 |
| 2024-05-14 | $39.29 | $40.53 | $39.20 | $40.27 | $40.27 | 37,035 |
| 2024-05-13 | $40.12 | $41.27 | $39.52 | $39.68 | $39.68 | 25,437 |
| 2024-05-10 | $42.97 | $43.31 | $39.59 | $39.59 | $39.59 | 41,716 |
| 2024-05-09 | $42.00 | $43.09 | $41.56 | $42.19 | $42.19 | 13,789 |
| 2024-05-08 | $41.22 | $42.07 | $40.58 | $41.74 | $41.74 | 31,733 |
| 2024-05-07 | $44.02 | $44.02 | $41.75 | $42.06 | $42.06 | 24,694 |
| 2024-05-06 | $42.66 | $45.00 | $42.40 | $43.44 | $43.44 | 46,656 |
| 2024-05-03 | $42.57 | $43.15 | $41.01 | $41.46 | $41.46 | 43,137 |
| 2024-05-02 | $40.52 | $41.39 | $39.20 | $41.19 | $41.19 | 36,697 |
| 2024-05-01 | $38.72 | $41.44 | $38.23 | $39.29 | $39.29 | 76,875 |
| 2024-04-30 | $41.63 | $42.08 | $39.73 | $39.83 | $39.83 | 49,366 |
| 2024-04-29 | $44.18 | $44.44 | $42.54 | $42.83 | $42.83 | 24,173 |
| 2024-04-26 | $44.64 | $45.61 | $44.21 | $45.50 | $45.50 | 25,957 |
| 2024-04-25 | $42.85 | $45.03 | $41.85 | $44.77 | $44.77 | 37,600 |
| 2024-04-24 | $46.19 | $47.30 | $44.65 | $45.13 | $45.13 | 58,029 |
| 2024-04-23 | $43.67 | $46.91 | $43.67 | $46.49 | $46.49 | 50,343 |
| 2024-04-22 | $41.94 | $44.19 | $40.87 | $44.19 | $44.19 | 71,394 |
| 2024-04-19 | $40.20 | $41.20 | $39.37 | $40.48 | $40.48 | 45,219 |
| 2024-04-18 | $38.27 | $40.69 | $37.75 | $39.27 | $39.27 | 36,818 |
| 2024-04-17 | $38.24 | $38.90 | $37.23 | $37.96 | $37.96 | 30,585 |
| 2024-04-16 | $38.20 | $38.35 | $36.78 | $37.91 | $37.91 | 54,738 |
| 2024-04-15 | $40.99 | $41.57 | $38.46 | $38.46 | $38.46 | 52,333 |
| 2024-04-12 | $43.08 | $43.08 | $40.56 | $40.88 | $40.88 | 52,619 |
| 2024-04-11 | $42.77 | $43.74 | $41.90 | $43.74 | $43.74 | 35,187 |
| 2024-04-10 | $41.67 | $43.29 | $41.31 | $42.52 | $42.52 | 19,392 |
| 2024-04-09 | $43.60 | $44.09 | $42.34 | $42.82 | $42.82 | 23,296 |
| 2024-04-08 | $45.95 | $46.04 | $43.37 | $44.21 | $44.21 | 33,166 |
| 2024-04-05 | $43.71 | $45.07 | $43.42 | $43.75 | $43.75 | 42,329 |
| 2024-04-04 | $46.50 | $47.12 | $44.06 | $44.33 | $44.33 | 39,756 |
| 2024-04-03 | $45.23 | $46.07 | $44.84 | $44.90 | $44.90 | 53,043 |
| 2024-04-02 | $46.20 | $46.20 | $44.70 | $45.40 | $45.40 | 48,626 |
| 2024-04-01 | $50.03 | $50.92 | $48.15 | $48.40 | $48.40 | 49,740 |
| 2024-03-28 | $51.39 | $54.25 | $50.77 | $50.98 | $50.98 | 77,184 |
| 2024-03-27 | $52.00 | $52.37 | $49.40 | $50.63 | $50.63 | 90,413 |
| 2024-03-26 | $51.91 | $52.20 | $50.05 | $50.68 | $50.68 | 66,034 |
| 2024-03-25 | $48.70 | $52.60 | $48.70 | $51.59 | $51.59 | 149,823 |
| 2024-03-22 | $48.32 | $48.68 | $47.10 | $47.84 | $47.84 | 83,067 |
| 2024-03-21 | $49.71 | $51.44 | $49.14 | $50.13 | $50.13 | 110,961 |
| 2024-03-20 | $43.58 | $49.61 | $42.92 | $49.61 | $49.61 | 113,291 |
| 2024-03-19 | $42.66 | $43.59 | $40.81 | $43.36 | $43.36 | 55,999 |
| 2024-03-18 | $44.34 | $45.71 | $42.66 | $44.53 | $44.53 | 88,166 |
| 2024-03-15 | $41.63 | $45.13 | $41.24 | $44.71 | $44.71 | 115,130 |
| 2024-03-14 | $44.59 | $44.59 | $41.63 | $42.44 | $42.44 | 88,491 |
| 2024-03-13 | $44.96 | $47.24 | $44.77 | $45.32 | $45.32 | 85,631 |
| 2024-03-12 | $45.80 | $46.21 | $43.58 | $44.96 | $44.96 | 124,082 |
| 2024-03-11 | $51.55 | $51.96 | $45.71 | $45.78 | $45.78 | 223,450 |
| 2024-03-08 | $47.14 | $51.76 | $47.14 | $49.64 | $49.64 | 118,707 |
| 2024-03-07 | $45.98 | $46.78 | $44.66 | $46.49 | $46.49 | 63,718 |
| 2024-03-06 | $45.83 | $47.56 | $44.01 | $46.25 | $46.25 | 84,244 |
| 2024-03-05 | $46.46 | $48.36 | $43.51 | $44.12 | $44.12 | 143,473 |
| 2024-03-04 | $50.68 | $51.26 | $46.66 | $47.44 | $47.44 | 176,428 |
| 2024-03-01 | $47.53 | $48.64 | $45.20 | $48.60 | $48.60 | 106,596 |
| 2024-02-29 | $51.93 | $52.29 | $46.00 | $47.01 | $47.01 | 191,964 |
| 2024-02-28 | $56.50 | $56.50 | $50.10 | $51.24 | $51.24 | 278,199 |
| 2024-02-27 | $57.12 | $57.67 | $51.93 | $53.73 | $53.73 | 168,672 |
| 2024-02-26 | $45.93 | $53.76 | $45.76 | $52.98 | $52.98 | 176,854 |
| 2024-02-23 | $46.13 | $46.38 | $43.94 | $45.35 | $45.35 | 61,416 |
| 2024-02-22 | $45.67 | $47.83 | $44.81 | $46.99 | $46.99 | 115,683 |
| 2024-02-21 | $45.24 | $46.27 | $44.72 | $44.86 | $44.86 | 54,237 |
| 2024-02-20 | $50.44 | $51.05 | $45.17 | $47.60 | $47.60 | 189,528 |
| 2024-02-16 | $50.95 | $52.16 | $48.70 | $50.43 | $50.43 | 103,720 |
| 2024-02-15 | $52.68 | $53.43 | $48.76 | $49.83 | $49.83 | 141,154 |
| 2024-02-14 | $50.11 | $51.55 | $48.50 | $50.88 | $50.88 | 128,867 |
| 2024-02-13 | $43.51 | $45.92 | $42.42 | $45.23 | $45.23 | 138,206 |
| 2024-02-12 | $43.22 | $47.87 | $43.22 | $47.23 | $47.23 | 153,859 |
| 2024-02-09 | $41.90 | $43.52 | $40.56 | $42.90 | $42.90 | 178,210 |
| 2024-02-08 | $35.68 | $38.47 | $35.14 | $38.34 | $38.34 | 114,668 |
| 2024-02-07 | $33.55 | $34.52 | $32.30 | $34.41 | $34.41 | 72,287 |
| 2024-02-06 | $32.02 | $33.52 | $31.68 | $33.27 | $33.27 | 75,682 |
| 2024-02-05 | $34.01 | $34.18 | $31.76 | $31.82 | $31.82 | 68,744 |
| 2024-02-02 | $34.22 | $35.08 | $33.66 | $34.31 | $34.31 | 67,170 |
| 2024-02-01 | $34.07 | $35.17 | $32.88 | $34.81 | $34.81 | 67,559 |
| 2024-01-31 | $34.36 | $36.17 | $33.96 | $34.06 | $34.06 | 87,901 |
| 2024-01-30 | $36.67 | $36.79 | $34.93 | $35.51 | $35.51 | 76,505 |
| 2024-01-29 | $35.05 | $37.42 | $34.23 | $36.25 | $36.25 | 81,392 |
| 2024-01-26 | $33.62 | $34.91 | $33.16 | $34.55 | $34.55 | 106,664 |
| 2024-01-25 | $31.54 | $32.16 | $31.18 | $32.12 | $32.12 | 111,862 |
| 2024-01-24 | $32.91 | $33.43 | $31.15 | $31.24 | $31.24 | 42,953 |
| 2024-01-23 | $31.88 | $32.22 | $31.10 | $31.76 | $31.76 | 35,455 |
| 2024-01-22 | $31.58 | $33.51 | $31.19 | $32.51 | $32.51 | 66,178 |
| 2024-01-19 | $32.01 | $32.29 | $30.05 | $31.96 | $31.96 | 104,801 |
| 2024-01-18 | $34.18 | $34.81 | $31.84 | $32.01 | $32.01 | 86,111 |
| 2024-01-17 | $34.50 | $34.59 | $33.51 | $33.91 | $33.91 | 190,584 |
| 2024-01-16 | $36.01 | $36.49 | $34.05 | $35.17 | $35.17 | 146,177 |
| 2024-01-12 | $39.60 | $40.02 | $36.82 | $36.91 | $36.91 | 193,195 |
| 2024-01-11 | $47.81 | $49.05 | $39.51 | $40.68 | $40.68 | 435,354 |
| 2024-01-10 | $43.55 | $46.76 | $42.34 | $44.49 | $44.49 | 193,559 |
| 2024-01-09 | $45.27 | $46.24 | $44.20 | $44.67 | $44.67 | 131,654 |
| 2024-01-08 | $44.06 | $46.18 | $40.96 | $45.66 | $45.66 | 167,971 |
| 2024-01-05 | $44.95 | $44.97 | $42.34 | $43.43 | $43.43 | 123,461 |
| 2024-01-04 | $44.40 | $46.50 | $43.04 | $45.61 | $45.61 | 124,741 |
| 2024-01-03 | $40.87 | $44.64 | $40.43 | $43.48 | $43.48 | 161,348 |
| 2024-01-02 | $50.98 | $51.05 | $44.43 | $44.81 | $44.81 | 202,370 |
| 2023-12-29 | $53.60 | $54.46 | $45.41 | $46.24 | $46.24 | 278,465 |
| 2023-12-28 | $53.36 | $54.77 | $51.79 | $52.61 | $52.61 | 234,787 |
| 2023-12-27 | $52.42 | $56.95 | $52.00 | $56.77 | $55.83 | 206,532 |
| 2023-12-26 | $50.34 | $50.67 | $48.63 | $50.46 | $49.62 | 141,577 |
| 2023-12-22 | $48.13 | $51.67 | $47.00 | $50.38 | $49.54 | 158,245 |
| 2023-12-21 | $46.18 | $47.81 | $44.84 | $47.66 | $46.87 | 91,881 |
| 2023-12-20 | $46.07 | $47.59 | $44.04 | $44.31 | $43.58 | 167,341 |
| 2023-12-19 | $44.13 | $45.67 | $42.77 | $43.84 | $43.11 | 190,055 |
| 2023-12-18 | $40.00 | $43.00 | $39.51 | $42.75 | $42.04 | 64,110 |
| 2023-12-15 | $40.66 | $41.09 | $39.50 | $41.08 | $40.40 | 36,512 |
| 2023-12-14 | $40.21 | $41.60 | $39.68 | $41.22 | $40.54 | 72,533 |
| 2023-12-13 | $36.00 | $39.70 | $35.30 | $39.61 | $38.95 | 112,798 |
| 2023-12-12 | $36.47 | $36.78 | $35.50 | $36.19 | $35.59 | 52,279 |
| 2023-12-11 | $38.32 | $38.32 | $35.00 | $35.75 | $35.16 | 114,758 |
| 2023-12-08 | $37.29 | $40.15 | $37.29 | $40.15 | $40.15 | 82,166 |
| 2023-12-07 | $36.18 | $37.66 | $35.44 | $37.04 | $37.04 | 81,970 |
| 2023-12-06 | $38.31 | $38.38 | $36.93 | $37.10 | $37.10 | 64,955 |
| 2023-12-05 | $36.82 | $39.29 | $36.64 | $37.52 | $37.52 | 143,900 |
| 2023-12-04 | $37.74 | $37.97 | $35.24 | $36.97 | $36.97 | 144,599 |
| 2023-12-01 | $31.09 | $34.50 | $31.09 | $34.20 | $34.20 | 81,481 |
| 2023-11-30 | $31.67 | $31.67 | $30.83 | $30.93 | $30.93 | 57,354 |
| 2023-11-29 | $31.98 | $32.23 | $31.19 | $31.82 | $31.82 | 55,925 |
| 2023-11-28 | $29.56 | $31.39 | $29.42 | $31.34 | $31.34 | 69,785 |
| 2023-11-27 | $28.21 | $29.61 | $27.82 | $29.04 | $29.04 | 62,525 |
| 2023-11-24 | $27.80 | $29.32 | $27.06 | $29.09 | $29.09 | 47,634 |
| 2023-11-22 | $26.85 | $27.60 | $26.00 | $27.60 | $27.60 | 39,158 |
| 2023-11-21 | $26.60 | $26.94 | $25.83 | $26.70 | $26.70 | 29,150 |
| 2023-11-20 | $26.11 | $27.38 | $26.11 | $27.11 | $27.11 | 69,625 |
| 2023-11-17 | $25.35 | $25.80 | $24.72 | $25.71 | $25.71 | 20,053 |
| 2023-11-16 | $25.65 | $25.65 | $24.46 | $25.13 | $25.13 | 44,081 |
| 2023-11-15 | $24.64 | $26.52 | $24.58 | $26.28 | $26.28 | 40,751 |
| 2023-11-14 | $24.45 | $24.80 | $23.66 | $24.41 | $24.41 | 41,510 |
| 2023-11-13 | $24.76 | $24.76 | $23.52 | $24.10 | $24.10 | 70,567 |
| 2023-11-10 | $25.36 | $25.57 | $24.11 | $25.01 | $25.01 | 47,684 |
| 2023-11-09 | $26.31 | $27.51 | $24.78 | $25.07 | $25.07 | 71,789 |
| 2023-11-08 | $25.82 | $25.82 | $24.39 | $24.84 | $24.84 | 58,527 |
| 2023-11-07 | $25.58 | $26.11 | $24.80 | $26.09 | $26.09 | 31,027 |
| 2023-11-06 | $26.65 | $26.87 | $25.22 | $25.80 | $25.80 | 18,162 |
| 2023-11-03 | $25.89 | $26.84 | $25.81 | $26.33 | $26.33 | 39,451 |
| 2023-11-02 | $24.90 | $26.11 | $24.80 | $26.11 | $26.11 | 46,991 |
| 2023-11-01 | $24.08 | $24.13 | $23.42 | $24.09 | $24.09 | 18,405 |
| 2023-10-31 | $23.53 | $23.65 | $22.66 | $23.60 | $23.60 | 21,118 |
| 2023-10-30 | $23.87 | $24.55 | $22.99 | $23.53 | $23.53 | 37,990 |
| 2023-10-27 | $24.17 | $24.21 | $23.14 | $23.30 | $23.30 | 39,254 |
| 2023-10-26 | $24.47 | $24.67 | $23.23 | $23.80 | $23.80 | 83,129 |
| 2023-10-25 | $25.53 | $26.10 | $24.64 | $24.97 | $24.97 | 41,598 |
| 2023-10-24 | $25.48 | $26.66 | $24.85 | $25.42 | $25.42 | 65,159 |
| 2023-10-23 | $22.46 | $23.98 | $22.02 | $23.40 | $23.40 | 53,704 |
| 2023-10-20 | $22.35 | $23.20 | $21.81 | $21.98 | $21.98 | 41,763 |
| 2023-10-19 | $22.20 | $22.30 | $21.71 | $21.90 | $21.90 | 20,548 |
| 2023-10-18 | $23.30 | $23.50 | $21.81 | $21.97 | $21.97 | 29,986 |
| 2023-10-17 | $22.47 | $23.74 | $22.38 | $23.43 | $23.43 | 20,265 |
| 2023-10-16 | $22.76 | $23.50 | $22.15 | $22.95 | $22.95 | 25,472 |
| 2023-10-13 | $22.14 | $22.14 | $21.51 | $21.73 | $21.73 | 23,575 |
| 2023-10-12 | $22.50 | $22.50 | $21.80 | $21.96 | $21.96 | 17,020 |
| 2023-10-11 | $23.56 | $23.56 | $22.25 | $22.70 | $22.70 | 29,725 |
| 2023-10-10 | $23.22 | $24.14 | $23.22 | $23.56 | $23.56 | 18,610 |
| 2023-10-09 | $22.78 | $23.24 | $22.59 | $23.24 | $23.24 | 16,914 |
| 2023-10-06 | $21.68 | $23.44 | $21.61 | $23.35 | $23.35 | 22,650 |
| 2023-10-05 | $22.28 | $22.41 | $21.68 | $22.08 | $22.08 | 14,130 |
| 2023-10-04 | $21.99 | $22.34 | $21.20 | $22.28 | $22.28 | 44,168 |
| 2023-10-03 | $23.26 | $23.29 | $21.51 | $21.75 | $21.75 | 51,755 |
| 2023-10-02 | $24.49 | $25.32 | $23.36 | $23.55 | $23.55 | 42,291 |
| 2023-09-29 | $23.83 | $23.97 | $23.10 | $23.30 | $23.30 | 18,967 |
| 2023-09-28 | $22.62 | $24.11 | $22.36 | $23.40 | $23.40 | 30,321 |
| 2023-09-27 | $22.75 | $23.00 | $22.07 | $22.56 | $22.56 | 146,089 |
| 2023-09-26 | $22.46 | $22.83 | $22.04 | $22.22 | $22.22 | 20,900 |
| 2023-09-25 | $22.21 | $22.86 | $22.09 | $22.63 | $22.63 | 21,467 |
| 2023-09-22 | $23.45 | $23.50 | $22.61 | $22.63 | $22.63 | 37,076 |
| 2023-09-21 | $23.53 | $23.55 | $23.04 | $23.40 | $23.40 | 51,978 |
| 2023-09-20 | $24.88 | $25.15 | $24.08 | $24.23 | $24.23 | 39,999 |
| 2023-09-19 | $25.50 | $25.61 | $24.38 | $24.83 | $24.83 | 32,640 |
| 2023-09-18 | $26.22 | $26.50 | $25.31 | $25.41 | $25.41 | 32,834 |
| 2023-09-15 | $25.73 | $26.58 | $25.00 | $25.38 | $25.38 | 18,420 |
| 2023-09-14 | $25.47 | $26.35 | $25.30 | $25.89 | $25.89 | 25,424 |
| 2023-09-13 | $25.50 | $25.50 | $24.60 | $24.73 | $24.73 | 26,695 |
| 2023-09-12 | $25.43 | $26.83 | $25.23 | $25.39 | $25.39 | 25,691 |
| 2023-09-11 | $25.75 | $25.83 | $24.71 | $24.84 | $24.84 | 50,332 |
| 2023-09-08 | $26.37 | $26.40 | $25.55 | $25.95 | $25.95 | 22,916 |
| 2023-09-07 | $26.11 | $26.75 | $25.21 | $26.65 | $26.65 | 17,622 |
| 2023-09-06 | $26.39 | $27.05 | $26.12 | $26.50 | $26.50 | 18,826 |
| 2023-09-05 | $26.66 | $26.66 | $26.19 | $26.33 | $26.33 | 19,704 |
| 2023-09-01 | $27.91 | $27.97 | $26.56 | $26.83 | $26.83 | 28,198 |
| 2023-08-31 | $29.42 | $29.50 | $27.50 | $27.61 | $27.61 | 253,790 |
| 2023-08-30 | $29.33 | $29.54 | $28.70 | $29.42 | $29.42 | 32,717 |
| 2023-08-29 | $25.68 | $29.96 | $25.59 | $29.70 | $29.70 | 75,833 |
| 2023-08-28 | $25.92 | $26.14 | $25.33 | $25.69 | $25.69 | 29,061 |
| 2023-08-25 | $25.84 | $26.17 | $24.93 | $25.58 | $25.58 | 38,363 |
| 2023-08-24 | $27.84 | $27.84 | $25.53 | $25.89 | $25.89 | 38,733 |
| 2023-08-23 | $25.93 | $27.71 | $25.93 | $27.38 | $27.38 | 38,009 |
| 2023-08-22 | $26.53 | $26.53 | $25.65 | $25.94 | $25.94 | 23,488 |
| 2023-08-21 | $26.99 | $26.99 | $25.87 | $26.49 | $26.49 | 36,747 |
| 2023-08-18 | $26.16 | $27.21 | $26.00 | $26.55 | $26.55 | 81,698 |
| 2023-08-17 | $29.05 | $29.05 | $27.37 | $27.37 | $27.37 | 107,011 |
| 2023-08-16 | $30.10 | $30.10 | $29.20 | $29.57 | $29.57 | 26,312 |
| 2023-08-15 | $31.79 | $32.19 | $30.19 | $30.19 | $30.19 | 31,197 |
| 2023-08-14 | $32.06 | $32.23 | $30.84 | $31.87 | $31.87 | 25,446 |
| 2023-08-11 | $31.93 | $33.14 | $31.58 | $32.53 | $32.53 | 53,073 |
| 2023-08-10 | $32.95 | $34.22 | $32.25 | $32.33 | $32.33 | 46,240 |
| 2023-08-09 | $34.75 | $34.85 | $32.85 | $32.85 | $32.85 | 29,676 |
| 2023-08-08 | $33.65 | $34.55 | $32.80 | $34.34 | $34.34 | 35,747 |
| 2023-08-07 | $34.02 | $34.02 | $31.68 | $32.81 | $32.81 | 94,412 |
| 2023-08-04 | $35.36 | $35.36 | $33.80 | $33.83 | $33.83 | 45,448 |
| 2023-08-03 | $35.27 | $36.14 | $34.89 | $35.24 | $35.24 | 29,179 |
| 2023-08-02 | $36.67 | $37.50 | $35.44 | $35.92 | $35.92 | 46,220 |
| 2023-08-01 | $37.79 | $37.79 | $35.61 | $37.01 | $37.01 | 61,023 |
| 2023-07-31 | $38.04 | $38.90 | $37.68 | $38.42 | $38.42 | 35,844 |
| 2023-07-28 | $37.28 | $37.99 | $37.10 | $37.48 | $37.48 | 49,327 |
| 2023-07-27 | $39.32 | $39.37 | $36.18 | $36.50 | $36.50 | 44,579 |
| 2023-07-26 | $37.57 | $38.60 | $37.35 | $38.51 | $38.51 | 33,282 |
| 2023-07-25 | $37.20 | $39.00 | $37.20 | $37.26 | $37.26 | 45,691 |
| 2023-07-24 | $36.80 | $37.57 | $36.22 | $37.10 | $37.10 | 57,084 |
| 2023-07-21 | $38.59 | $38.77 | $36.62 | $37.77 | $37.77 | 79,705 |
| 2023-07-20 | $40.38 | $40.97 | $38.02 | $38.23 | $38.23 | 52,135 |
| 2023-07-19 | $39.11 | $40.75 | $39.09 | $40.19 | $40.19 | 51,286 |
| 2023-07-18 | $38.85 | $39.67 | $38.02 | $38.71 | $38.71 | 111,940 |
| 2023-07-17 | $40.66 | $42.07 | $39.10 | $39.40 | $39.40 | 94,548 |
| 2023-07-14 | $42.78 | $44.00 | $39.85 | $40.61 | $40.61 | 114,401 |
| 2023-07-13 | $37.81 | $43.39 | $37.79 | $43.13 | $43.13 | 174,716 |
| 2023-07-12 | $38.76 | $39.50 | $36.67 | $37.30 | $37.30 | 176,336 |
| 2023-07-11 | $37.32 | $38.04 | $36.73 | $37.86 | $37.86 | 73,743 |
| 2023-07-10 | $35.42 | $37.00 | $34.00 | $36.98 | $36.98 | 90,566 |
| 2023-07-07 | $33.36 | $36.10 | $33.36 | $35.15 | $35.15 | 116,106 |
| 2023-07-06 | $34.14 | $34.14 | $31.92 | $33.36 | $33.36 | 61,776 |
| 2023-07-05 | $33.00 | $34.48 | $32.33 | $34.07 | $34.07 | 60,480 |
| 2023-07-03 | $31.02 | $33.77 | $31.00 | $33.69 | $33.69 | 48,051 |
| 2023-06-30 | $31.30 | $31.67 | $29.51 | $30.84 | $30.84 | 72,513 |
| 2023-06-29 | $30.20 | $31.43 | $29.90 | $30.46 | $30.46 | 43,257 |
| 2023-06-28 | $29.06 | $30.40 | $28.80 | $29.90 | $29.71 | 31,000 |
| 2023-06-27 | $28.48 | $29.92 | $28.37 | $29.74 | $29.55 | 34,336 |
| 2023-06-26 | $29.35 | $29.99 | $27.62 | $27.85 | $27.68 | 65,465 |
| 2023-06-23 | $28.37 | $30.12 | $28.05 | $29.17 | $28.99 | 44,692 |
| 2023-06-22 | $28.87 | $28.87 | $27.26 | $28.51 | $28.33 | 27,804 |
| 2023-06-21 | $28.53 | $29.38 | $28.14 | $28.48 | $28.30 | 74,152 |
| 2023-06-20 | $25.94 | $27.55 | $25.44 | $27.53 | $27.36 | 42,052 |
| 2023-06-16 | $24.68 | $25.55 | $24.18 | $25.36 | $25.20 | 14,273 |
| 2023-06-15 | $24.30 | $24.46 | $23.58 | $24.46 | $24.31 | 14,983 |
| 2023-06-14 | $24.68 | $25.03 | $24.32 | $24.59 | $24.44 | 16,652 |
| 2023-06-13 | $24.46 | $24.75 | $23.98 | $24.52 | $24.37 | 18,912 |
| 2023-06-12 | $23.48 | $24.04 | $23.22 | $23.86 | $23.71 | 26,111 |
| 2023-06-09 | $24.63 | $24.63 | $23.50 | $23.61 | $23.46 | 22,985 |
| 2023-06-08 | $24.14 | $24.65 | $23.94 | $24.28 | $24.13 | 14,211 |
| 2023-06-07 | $24.95 | $25.52 | $23.95 | $24.03 | $23.88 | 44,178 |
| 2023-06-06 | $23.53 | $24.84 | $23.00 | $24.80 | $24.64 | 27,211 |
| 2023-06-05 | $25.60 | $25.67 | $23.50 | $24.50 | $24.35 | 23,105 |
| 2023-06-02 | $26.64 | $26.64 | $25.56 | $26.04 | $25.88 | 21,872 |
| 2023-06-01 | $25.75 | $26.60 | $25.35 | $26.16 | $26.00 | 20,443 |
| 2023-05-31 | $25.14 | $25.69 | $24.57 | $25.61 | $25.45 | 19,030 |
| 2023-05-30 | $24.95 | $26.18 | $24.95 | $25.60 | $25.44 | 24,287 |
| 2023-05-26 | $24.28 | $24.92 | $23.84 | $23.89 | $23.74 | 15,269 |
| 2023-05-25 | $25.11 | $25.11 | $23.60 | $24.15 | $24.00 | 6,160 |
| 2023-05-24 | $24.12 | $24.61 | $23.49 | $24.39 | $24.24 | 19,363 |
| 2023-05-23 | $25.30 | $26.02 | $24.42 | $24.50 | $24.35 | 23,170 |
| 2023-05-22 | $24.25 | $25.20 | $23.98 | $25.13 | $24.97 | 17,238 |
| 2023-05-19 | $24.59 | $24.71 | $23.84 | $24.31 | $24.16 | 34,597 |
| 2023-05-18 | $24.60 | $25.53 | $23.97 | $24.38 | $24.23 | 36,521 |
| 2023-05-17 | $23.13 | $25.00 | $23.10 | $24.79 | $24.63 | 19,576 |
| 2023-05-16 | $23.08 | $23.50 | $22.97 | $23.49 | $23.34 | 24,031 |
| 2023-05-15 | $22.18 | $23.24 | $21.97 | $23.24 | $23.09 | 16,408 |
| 2023-05-12 | $22.38 | $22.38 | $21.55 | $21.76 | $21.62 | 37,401 |
| 2023-05-11 | $23.68 | $23.68 | $22.26 | $22.39 | $22.25 | 39,555 |
| 2023-05-10 | $23.88 | $24.74 | $23.50 | $24.08 | $23.93 | 108,281 |
| 2023-05-09 | $22.95 | $23.46 | $22.92 | $23.27 | $23.12 | 35,192 |
| 2023-05-08 | $23.12 | $23.33 | $22.52 | $22.96 | $22.82 | 116,140 |
| 2023-05-05 | $23.22 | $23.94 | $22.93 | $23.89 | $23.74 | 23,511 |
| 2023-05-04 | $22.56 | $23.29 | $22.39 | $22.83 | $22.69 | 32,619 |
| 2023-05-03 | $22.58 | $22.97 | $22.30 | $22.34 | $22.20 | 45,079 |
| 2023-05-02 | $22.13 | $22.97 | $21.69 | $22.82 | $22.68 | 27,999 |
| 2023-05-01 | $23.36 | $23.42 | $22.05 | $22.10 | $21.96 | 44,559 |
| 2023-04-28 | $23.39 | $23.52 | $22.81 | $23.42 | $23.27 | 28,833 |
| 2023-04-27 | $22.98 | $23.50 | $22.49 | $23.49 | $23.34 | 32,707 |
| 2023-04-26 | $23.34 | $23.88 | $22.50 | $22.62 | $22.48 | 43,336 |
| 2023-04-25 | $22.20 | $22.52 | $21.59 | $22.00 | $21.86 | 57,932 |
| 2023-04-24 | $22.66 | $22.97 | $21.76 | $22.25 | $22.11 | 60,215 |
| 2023-04-21 | $23.17 | $23.24 | $22.60 | $22.68 | $22.68 | 34,897 |
| 2023-04-20 | $24.11 | $24.38 | $22.88 | $22.98 | $22.98 | 42,296 |
| 2023-04-19 | $25.25 | $25.25 | $24.60 | $24.66 | $24.66 | 38,830 |
| 2023-04-18 | $26.64 | $27.24 | $25.89 | $26.18 | $26.18 | 46,433 |
| 2023-04-17 | $25.34 | $25.76 | $24.71 | $25.76 | $25.76 | 57,974 |
| 2023-04-14 | $26.71 | $26.96 | $25.36 | $26.21 | $26.21 | 46,163 |
| 2023-04-13 | $24.63 | $26.26 | $24.50 | $26.04 | $26.04 | 48,074 |
| 2023-04-12 | $24.68 | $25.00 | $23.66 | $23.91 | $23.91 | 44,084 |
| 2023-04-11 | $23.36 | $24.80 | $23.32 | $24.45 | $24.45 | 86,323 |
| 2023-04-10 | $21.05 | $22.71 | $20.54 | $22.70 | $22.70 | 99,816 |
| 2023-04-06 | $20.67 | $21.30 | $20.49 | $21.14 | $21.14 | 22,754 |
| 2023-04-05 | $21.61 | $21.69 | $20.58 | $20.86 | $20.86 | 22,877 |
| 2023-04-04 | $21.99 | $22.15 | $21.37 | $21.63 | $21.63 | 30,521 |
| 2023-04-03 | $21.90 | $22.00 | $21.26 | $21.82 | $21.82 | 62,962 |
| 2023-03-31 | $21.38 | $22.29 | $20.99 | $22.25 | $22.25 | 37,695 |
| 2023-03-30 | $21.53 | $21.65 | $20.96 | $21.26 | $21.26 | 34,151 |
| 2023-03-29 | $20.47 | $21.13 | $20.35 | $21.13 | $21.13 | 59,735 |
| 2023-03-28 | $19.70 | $19.71 | $19.22 | $19.63 | $19.63 | 24,037 |
| 2023-03-27 | $20.62 | $20.64 | $19.42 | $19.69 | $19.69 | 28,778 |
| 2023-03-24 | $20.64 | $20.84 | $20.16 | $20.38 | $20.38 | 23,469 |
| 2023-03-23 | $20.29 | $21.80 | $20.15 | $21.22 | $21.22 | 65,737 |
| 2023-03-22 | $22.97 | $23.18 | $21.17 | $21.19 | $21.19 | 40,503 |
| 2023-03-21 | $21.52 | $22.99 | $21.43 | $22.69 | $22.69 | 31,487 |
| 2023-03-20 | $21.86 | $21.97 | $20.94 | $21.31 | $21.31 | 78,054 |
| 2023-03-17 | $20.61 | $21.41 | $20.33 | $21.41 | $21.41 | 39,778 |
| 2023-03-16 | $19.09 | $20.00 | $19.08 | $20.00 | $20.00 | 17,269 |
| 2023-03-15 | $18.96 | $19.41 | $18.56 | $19.09 | $19.09 | 40,904 |
| 2023-03-14 | $19.56 | $20.12 | $19.08 | $19.56 | $19.56 | 55,225 |
| 2023-03-13 | $17.40 | $18.78 | $16.57 | $18.46 | $18.46 | 50,824 |
| 2023-03-10 | $17.39 | $17.39 | $16.25 | $16.72 | $16.72 | 51,628 |
| 2023-03-09 | $18.93 | $18.97 | $17.41 | $17.49 | $17.49 | 52,271 |
| 2023-03-08 | $19.13 | $19.17 | $18.60 | $19.09 | $19.09 | 17,602 |
| 2023-03-07 | $19.56 | $19.87 | $19.00 | $19.07 | $19.07 | 18,433 |
| 2023-03-06 | $19.99 | $20.70 | $19.67 | $19.70 | $19.70 | 27,704 |
| 2023-03-03 | $19.15 | $19.98 | $19.07 | $19.91 | $19.91 | 20,926 |
| 2023-03-02 | $19.51 | $19.79 | $18.98 | $19.64 | $19.64 | 12,854 |
| 2023-03-01 | $20.29 | $20.29 | $19.70 | $19.96 | $19.96 | 22,382 |
| 2023-02-28 | $19.67 | $20.66 | $19.67 | $19.91 | $19.91 | 215,257 |
| 2023-02-27 | $19.79 | $20.05 | $19.55 | $19.66 | $19.66 | 21,845 |
| 2023-02-24 | $20.12 | $20.12 | $19.36 | $19.59 | $19.59 | 25,847 |
| 2023-02-23 | $20.78 | $20.97 | $19.96 | $20.40 | $20.40 | 5,803 |
| 2023-02-22 | $20.48 | $20.71 | $19.80 | $20.29 | $20.29 | 24,673 |
| 2023-02-21 | $21.45 | $21.68 | $20.45 | $20.53 | $20.53 | 36,911 |
| 2023-02-17 | $21.21 | $21.83 | $20.75 | $21.59 | $21.59 | 22,711 |
| 2023-02-16 | $22.06 | $23.33 | $21.40 | $21.41 | $21.41 | 45,934 |
| 2023-02-15 | $20.47 | $22.40 | $20.41 | $22.40 | $22.40 | 25,420 |
| 2023-02-14 | $19.12 | $20.45 | $19.00 | $20.22 | $20.22 | 21,289 |
| 2023-02-13 | $19.19 | $19.54 | $18.64 | $19.40 | $19.40 | 27,113 |
| 2023-02-10 | $19.76 | $19.99 | $19.15 | $19.44 | $19.44 | 55,870 |
| 2023-02-09 | $22.28 | $22.28 | $19.76 | $19.86 | $19.86 | 82,744 |
| 2023-02-08 | $22.41 | $23.21 | $21.93 | $22.17 | $22.17 | 12,088 |
| 2023-02-07 | $22.73 | $22.79 | $21.39 | $22.67 | $22.67 | 34,446 |
| 2023-02-06 | $22.46 | $22.94 | $21.67 | $22.59 | $22.59 | 43,601 |
| 2023-02-03 | $23.30 | $24.69 | $22.68 | $22.72 | $22.72 | 43,864 |
| 2023-02-02 | $23.23 | $25.14 | $23.00 | $24.40 | $24.40 | 74,356 |
| 2023-02-01 | $21.07 | $22.59 | $20.50 | $22.30 | $22.30 | 59,694 |
| 2023-01-31 | $20.75 | $21.43 | $20.58 | $21.13 | $21.13 | 27,344 |
| 2023-01-30 | $21.56 | $22.29 | $20.47 | $20.68 | $20.68 | 58,497 |
| 2023-01-27 | $20.79 | $22.17 | $20.79 | $21.95 | $21.95 | 59,303 |
| 2023-01-26 | $21.40 | $21.82 | $20.66 | $21.09 | $21.09 | 39,727 |
| 2023-01-25 | $20.43 | $20.91 | $19.42 | $20.91 | $20.91 | 26,427 |
| 2023-01-24 | $21.25 | $21.97 | $20.70 | $21.07 | $21.07 | 36,428 |
| 2023-01-23 | $20.80 | $21.88 | $20.53 | $21.58 | $21.58 | 52,960 |
| 2023-01-20 | $19.49 | $20.54 | $19.16 | $20.53 | $20.53 | 41,310 |
| 2023-01-19 | $18.51 | $19.45 | $18.24 | $19.07 | $19.07 | 41,169 |
| 2023-01-18 | $20.94 | $21.08 | $18.95 | $19.02 | $19.02 | 72,036 |
| 2023-01-17 | $20.66 | $21.00 | $19.75 | $20.75 | $20.75 | 98,732 |
| 2023-01-13 | $18.67 | $19.75 | $18.32 | $19.45 | $19.45 | 36,165 |
| 2023-01-12 | $16.89 | $19.00 | $16.32 | $19.00 | $19.00 | 48,565 |
| 2023-01-11 | $16.66 | $16.99 | $16.18 | $16.52 | $16.52 | 32,246 |
| 2023-01-10 | $15.41 | $16.76 | $15.41 | $16.76 | $16.76 | 29,255 |
| 2023-01-09 | $14.59 | $16.00 | $14.59 | $15.50 | $15.50 | 33,729 |
| 2023-01-06 | $13.97 | $14.30 | $13.41 | $14.14 | $14.14 | 28,447 |
| 2023-01-05 | $14.14 | $14.14 | $13.54 | $13.96 | $13.96 | 14,526 |
| 2023-01-04 | $13.14 | $14.39 | $13.14 | $14.22 | $14.22 | 33,533 |
| 2023-01-03 | $13.08 | $13.42 | $12.58 | $12.74 | $12.74 | 55,251 |
| 2022-12-30 | $12.55 | $12.93 | $12.47 | $12.88 | $12.88 | 25,236 |
| 2022-12-29 | $12.27 | $12.85 | $12.27 | $12.72 | $12.72 | 62,932 |
| 2022-12-28 | $12.35 | $12.80 | $12.15 | $12.24 | $12.22 | 63,970 |
| 2022-12-27 | $13.03 | $13.03 | $12.40 | $12.50 | $12.50 | 30,872 |
| 2022-12-23 | $13.28 | $13.31 | $12.78 | $13.18 | $13.18 | 16,567 |
| 2022-12-22 | $13.10 | $13.26 | $12.86 | $13.15 | $13.15 | 50,535 |
| 2022-12-21 | $13.45 | $13.65 | $13.19 | $13.26 | $13.26 | 77,035 |
| 2022-12-20 | $13.44 | $14.24 | $13.44 | $13.58 | $13.58 | 30,469 |
| 2022-12-19 | $3.64 | $3.79 | $3.38 | $3.38 | $13.52 | 39,133 |
| 2022-12-16 | $3.86 | $3.90 | $3.55 | $3.64 | $14.56 | 48,527 |
| 2022-12-15 | $3.97 | $4.06 | $3.80 | $3.99 | $15.96 | 60,985 |
| 2022-12-14 | $3.75 | $3.94 | $3.70 | $3.91 | $15.64 | 29,542 |
| 2022-12-13 | $3.96 | $4.10 | $3.72 | $3.77 | $15.09 | 42,600 |
| 2022-12-12 | $3.73 | $3.83 | $3.68 | $3.76 | $15.04 | 29,848 |
| 2022-12-09 | $3.81 | $3.87 | $3.75 | $3.77 | $15.08 | 10,327 |
| 2022-12-08 | $3.75 | $3.84 | $3.67 | $3.81 | $15.24 | 18,948 |
| 2022-12-07 | $3.78 | $3.81 | $3.70 | $3.72 | $14.87 | 37,985 |
| 2022-12-06 | $4.00 | $4.00 | $3.76 | $3.81 | $15.24 | 87,098 |
| 2022-12-05 | $4.24 | $4.30 | $3.97 | $4.00 | $16.00 | 25,051 |
| 2022-12-02 | $4.08 | $4.24 | $4.04 | $4.24 | $16.96 | 31,430 |
| 2022-12-01 | $4.17 | $4.29 | $4.08 | $4.16 | $16.64 | 17,724 |
| 2022-11-30 | $3.98 | $4.13 | $3.82 | $4.13 | $16.52 | 22,015 |
| 2022-11-29 | $3.97 | $3.98 | $3.88 | $3.91 | $15.64 | 34,193 |
| 2022-11-28 | $4.03 | $4.09 | $3.85 | $3.89 | $15.56 | 44,841 |
| 2022-11-25 | $4.13 | $4.13 | $4.04 | $4.09 | $16.36 | 8,775 |
| 2022-11-23 | $4.06 | $4.16 | $4.00 | $4.10 | $16.40 | 12,733 |
| 2022-11-22 | $4.01 | $4.06 | $3.90 | $3.98 | $15.92 | 20,808 |
| 2022-11-21 | $4.25 | $4.26 | $3.95 | $3.96 | $15.84 | 50,918 |
| 2022-11-18 | $4.58 | $4.58 | $4.30 | $4.33 | $4.33 | 92,393 |
| 2022-11-17 | $4.50 | $4.55 | $4.40 | $4.48 | $4.48 | 52,660 |
| 2022-11-16 | $4.90 | $4.90 | $4.55 | $4.57 | $4.57 | 174,663 |
| 2022-11-15 | $5.00 | $5.11 | $4.91 | $4.96 | $4.96 | 95,617 |
| 2022-11-14 | $4.91 | $4.94 | $4.78 | $4.81 | $4.81 | 77,832 |
| 2022-11-11 | $4.74 | $4.98 | $4.63 | $4.96 | $4.96 | 198,038 |
| 2022-11-10 | $4.81 | $4.92 | $4.71 | $4.84 | $4.84 | 164,642 |
| 2022-11-09 | $4.68 | $4.79 | $4.47 | $4.49 | $4.49 | 187,147 |
| 2022-11-08 | $5.10 | $5.25 | $4.71 | $4.90 | $4.90 | 382,522 |
| 2022-11-07 | $5.35 | $5.37 | $5.18 | $5.26 | $5.26 | 117,017 |
| 2022-11-04 | $5.46 | $5.48 | $5.14 | $5.29 | $5.29 | 64,608 |
| 2022-11-03 | $5.25 | $5.34 | $5.10 | $5.13 | $5.13 | 114,402 |
| 2022-11-02 | $5.61 | $5.71 | $5.29 | $5.30 | $5.30 | 137,213 |
| 2022-11-01 | $5.98 | $6.00 | $5.60 | $5.60 | $5.60 | 116,966 |
| 2022-10-31 | $6.09 | $6.15 | $5.81 | $5.84 | $5.84 | 82,562 |
| 2022-10-28 | $6.05 | $6.18 | $5.95 | $6.18 | $6.18 | 122,814 |
| 2022-10-27 | $6.39 | $6.43 | $6.11 | $6.13 | $6.13 | 92,392 |
| 2022-10-26 | $6.34 | $6.70 | $6.30 | $6.33 | $6.33 | 150,484 |
| 2022-10-25 | $5.72 | $6.35 | $5.72 | $6.33 | $6.33 | 155,446 |
| 2022-10-24 | $5.59 | $5.71 | $5.39 | $5.71 | $5.71 | 57,918 |
| 2022-10-21 | $5.30 | $5.59 | $5.24 | $5.58 | $5.58 | 62,028 |
| 2022-10-20 | $5.37 | $5.63 | $5.32 | $5.36 | $5.36 | 128,498 |
| 2022-10-19 | $5.50 | $5.55 | $5.35 | $5.38 | $5.38 | 52,136 |
| 2022-10-18 | $5.92 | $5.96 | $5.50 | $5.57 | $5.57 | 172,478 |
| 2022-10-17 | $5.55 | $5.75 | $5.53 | $5.67 | $5.67 | 36,038 |
| 2022-10-14 | $5.83 | $5.87 | $5.33 | $5.34 | $5.34 | 45,495 |
| 2022-10-13 | $5.24 | $5.70 | $5.15 | $5.69 | $5.69 | 99,010 |
| 2022-10-12 | $5.60 | $5.66 | $5.45 | $5.59 | $5.59 | 178,236 |
| 2022-10-11 | $5.61 | $5.78 | $5.40 | $5.60 | $5.60 | 74,532 |
| 2022-10-10 | $5.85 | $5.85 | $5.56 | $5.66 | $5.66 | 51,946 |
| 2022-10-07 | $6.23 | $6.26 | $5.83 | $5.87 | $5.87 | 69,149 |
| 2022-10-06 | $6.43 | $6.67 | $6.36 | $6.46 | $6.46 | 65,601 |
| 2022-10-05 | $6.36 | $6.48 | $6.19 | $6.46 | $6.46 | 54,184 |
| 2022-10-04 | $6.26 | $6.54 | $6.26 | $6.53 | $6.53 | 114,320 |
| 2022-10-03 | $5.93 | $6.06 | $5.77 | $5.98 | $5.98 | 57,678 |
| 2022-09-30 | $5.81 | $6.22 | $5.78 | $5.87 | $5.87 | 83,904 |
| 2022-09-29 | $5.95 | $5.95 | $5.71 | $5.86 | $5.86 | 65,291 |
| 2022-09-28 | $5.69 | $6.13 | $5.69 | $6.13 | $6.13 | 175,453 |
| 2022-09-27 | $5.93 | $6.00 | $5.64 | $5.76 | $5.76 | 62,063 |
| 2022-09-26 | $5.64 | $5.89 | $5.60 | $5.65 | $5.65 | 95,486 |
| 2022-09-23 | $5.65 | $5.73 | $5.51 | $5.61 | $5.61 | 123,051 |
| 2022-09-22 | $6.04 | $6.10 | $5.74 | $5.83 | $5.83 | 90,722 |
| 2022-09-21 | $6.08 | $6.37 | $6.03 | $6.09 | $6.09 | 115,286 |
| 2022-09-20 | $6.17 | $6.22 | $6.03 | $6.06 | $6.06 | 68,410 |
| 2022-09-19 | $6.24 | $6.36 | $6.14 | $6.30 | $6.30 | 101,852 |
| 2022-09-16 | $6.62 | $6.64 | $6.41 | $6.44 | $6.44 | 59,304 |
| 2022-09-15 | $6.85 | $7.09 | $6.76 | $6.80 | $6.80 | 286,088 |
| 2022-09-14 | $6.93 | $7.00 | $6.79 | $6.90 | $6.90 | 75,775 |
| 2022-09-13 | $7.03 | $7.18 | $6.85 | $6.88 | $6.88 | 131,730 |
| 2022-09-12 | $7.57 | $7.65 | $7.44 | $7.62 | $7.62 | 299,783 |
| 2022-09-09 | $7.21 | $7.41 | $7.15 | $7.39 | $7.39 | 97,852 |
| 2022-09-08 | $6.36 | $6.86 | $6.28 | $6.85 | $6.85 | 138,540 |
| 2022-09-07 | $6.14 | $6.44 | $6.08 | $6.41 | $6.41 | 94,445 |
| 2022-09-06 | $6.45 | $6.45 | $6.17 | $6.19 | $6.19 | 89,129 |
| 2022-09-02 | $6.70 | $6.71 | $6.40 | $6.46 | $6.46 | 87,803 |
| 2022-09-01 | $6.64 | $6.66 | $6.28 | $6.53 | $6.53 | 186,740 |
| 2022-08-31 | $6.78 | $6.92 | $6.67 | $6.85 | $6.85 | 2,267,876 |
| 2022-08-30 | $6.83 | $6.90 | $6.48 | $6.67 | $6.67 | 201,981 |
| 2022-08-29 | $6.49 | $6.86 | $6.47 | $6.71 | $6.71 | 151,139 |
| 2022-08-26 | $7.22 | $7.22 | $6.60 | $6.62 | $6.62 | 124,794 |
| 2022-08-25 | $7.18 | $7.28 | $7.02 | $7.16 | $7.16 | 86,251 |
| 2022-08-24 | $7.10 | $7.25 | $7.02 | $7.12 | $7.12 | 54,082 |
| 2022-08-23 | $6.90 | $7.29 | $6.90 | $7.03 | $7.03 | 78,788 |
| 2022-08-22 | $6.93 | $7.03 | $6.81 | $6.83 | $6.83 | 357,869 |
| 2022-08-19 | $7.40 | $7.47 | $7.15 | $7.15 | $7.15 | 336,579 |
| 2022-08-18 | $8.25 | $8.25 | $7.94 | $8.01 | $8.01 | 139,179 |
| 2022-08-17 | $8.49 | $8.50 | $8.08 | $8.14 | $8.14 | 374,959 |
| 2022-08-16 | $9.06 | $9.11 | $8.52 | $8.73 | $8.73 | 165,386 |
| 2022-08-15 | $9.08 | $9.38 | $8.95 | $9.19 | $9.19 | 167,896 |
| 2022-08-12 | $8.66 | $9.17 | $8.44 | $9.14 | $9.14 | 342,823 |
| 2022-08-11 | $9.02 | $9.40 | $8.52 | $8.64 | $8.64 | 196,837 |
| 2022-08-10 | $8.14 | $8.54 | $7.98 | $8.49 | $8.49 | 201,421 |
| 2022-08-09 | $8.01 | $8.01 | $7.58 | $7.73 | $7.73 | 124,178 |
| 2022-08-08 | $8.11 | $8.47 | $8.04 | $8.17 | $8.17 | 124,076 |
| 2022-08-05 | $7.58 | $8.02 | $7.52 | $7.83 | $7.83 | 257,202 |
| 2022-08-04 | $8.00 | $8.37 | $7.63 | $7.71 | $7.71 | 360,045 |
| 2022-08-03 | $7.39 | $7.69 | $7.39 | $7.67 | $7.67 | 173,517 |
| 2022-08-02 | $6.78 | $7.38 | $6.70 | $7.26 | $7.26 | 255,023 |
| 2022-08-01 | $6.89 | $7.08 | $6.73 | $6.92 | $6.92 | 102,299 |
| 2022-07-29 | $6.96 | $7.22 | $6.80 | $6.99 | $6.99 | 95,614 |
| 2022-07-28 | $6.78 | $7.10 | $6.59 | $7.07 | $7.07 | 124,236 |
| 2022-07-27 | $6.29 | $6.85 | $6.21 | $6.78 | $6.78 | 93,579 |
| 2022-07-26 | $6.35 | $6.38 | $6.02 | $6.02 | $6.02 | 93,930 |
| 2022-07-25 | $6.83 | $6.85 | $6.55 | $6.60 | $6.60 | 133,743 |
| 2022-07-22 | $7.59 | $7.59 | $6.90 | $6.93 | $6.93 | 103,709 |
| 2022-07-21 | $7.03 | $7.40 | $7.00 | $7.39 | $7.39 | 152,578 |
| 2022-07-20 | $7.14 | $7.48 | $7.01 | $7.29 | $7.29 | 429,850 |
| 2022-07-19 | $6.43 | $7.00 | $6.38 | $6.98 | $6.98 | 149,755 |
| 2022-07-18 | $6.05 | $6.64 | $6.05 | $6.20 | $6.20 | 108,909 |
| 2022-07-15 | $5.72 | $5.81 | $5.60 | $5.73 | $5.73 | 57,722 |
| 2022-07-14 | $5.45 | $5.64 | $5.30 | $5.60 | $5.60 | 58,269 |
| 2022-07-13 | $5.43 | $5.59 | $5.29 | $5.53 | $5.53 | 89,085 |
| 2022-07-12 | $5.63 | $5.70 | $5.50 | $5.57 | $5.57 | 58,922 |
| 2022-07-11 | $5.87 | $5.90 | $5.64 | $5.65 | $5.65 | 70,650 |
| 2022-07-08 | $5.72 | $6.27 | $5.63 | $6.07 | $6.07 | 177,820 |
| 2022-07-07 | $5.28 | $5.83 | $5.28 | $5.82 | $5.82 | 164,981 |
| 2022-07-06 | $5.47 | $5.50 | $5.23 | $5.27 | $5.27 | 103,551 |
| 2022-07-05 | $5.01 | $5.49 | $4.88 | $5.49 | $5.49 | 133,776 |
| 2022-07-01 | $5.06 | $5.23 | $5.04 | $5.14 | $5.14 | 159,419 |
| 2022-06-30 | $5.19 | $5.23 | $4.94 | $5.05 | $5.05 | 385,925 |
| 2022-06-29 | $5.40 | $5.81 | $5.25 | $5.35 | $5.35 | 210,017 |
| 2022-06-28 | $6.00 | $6.10 | $5.57 | $5.60 | $5.56 | 148,290 |
| 2022-06-27 | $6.30 | $6.32 | $5.88 | $5.95 | $5.91 | 188,415 |
| 2022-06-24 | $6.11 | $6.40 | $5.99 | $6.32 | $6.28 | 115,405 |
| 2022-06-23 | $5.81 | $6.01 | $5.69 | $5.99 | $5.95 | 172,840 |
| 2022-06-22 | $6.00 | $6.20 | $5.74 | $5.75 | $5.71 | 285,620 |
| 2022-06-21 | $6.00 | $6.50 | $5.96 | $6.19 | $6.15 | 149,364 |
| 2022-06-17 | $5.70 | $5.87 | $5.67 | $5.72 | $5.68 | 89,972 |
| 2022-06-16 | $5.85 | $5.91 | $5.61 | $5.68 | $5.64 | 137,854 |
| 2022-06-15 | $5.94 | $6.18 | $5.80 | $6.08 | $6.04 | 164,985 |
| 2022-06-14 | $6.00 | $6.10 | $5.82 | $5.97 | $5.93 | 216,244 |
| 2022-06-13 | $6.19 | $6.57 | $5.87 | $6.00 | $5.96 | 224,001 |
| 2022-06-10 | $7.07 | $7.20 | $6.92 | $6.96 | $6.92 | 180,221 |
| 2022-06-09 | $7.71 | $7.71 | $7.30 | $7.31 | $7.26 | 233,067 |
| 2022-06-08 | $7.80 | $8.07 | $7.68 | $7.74 | $7.69 | 130,572 |
| 2022-06-07 | $7.70 | $7.87 | $7.48 | $7.82 | $7.77 | 125,348 |
| 2022-06-06 | $8.16 | $8.25 | $7.87 | $7.96 | $7.91 | 215,781 |
| 2022-06-03 | $8.01 | $8.01 | $7.70 | $7.82 | $7.77 | 275,582 |
| 2022-06-02 | $7.78 | $8.28 | $7.77 | $8.17 | $8.12 | 73,319 |
| 2022-06-01 | $8.52 | $8.52 | $7.80 | $7.83 | $7.78 | 225,808 |
| 2022-05-31 | $8.62 | $9.07 | $8.35 | $8.50 | $8.45 | 220,309 |
| 2022-05-27 | $7.79 | $8.23 | $7.73 | $8.13 | $8.08 | 231,826 |
| 2022-05-26 | $7.32 | $7.86 | $7.20 | $7.79 | $7.74 | 341,462 |
| 2022-05-25 | $7.20 | $7.59 | $7.09 | $7.50 | $7.46 | 194,690 |
| 2022-05-24 | $7.53 | $7.53 | $7.09 | $7.24 | $7.19 | 103,147 |
| 2022-05-23 | $7.78 | $7.84 | $7.56 | $7.71 | $7.66 | 99,411 |
| 2022-05-20 | $8.27 | $8.27 | $7.32 | $7.69 | $7.64 | 421,751 |
| 2022-05-19 | $7.83 | $8.34 | $7.81 | $8.06 | $8.01 | 168,317 |
| 2022-05-18 | $8.07 | $8.19 | $7.67 | $7.72 | $7.67 | 165,576 |
| 2022-05-17 | $8.11 | $8.36 | $7.83 | $8.29 | $8.24 | 142,718 |
| 2022-05-16 | $8.47 | $8.50 | $7.77 | $7.83 | $7.78 | 236,235 |
| 2022-05-13 | $8.32 | $8.76 | $8.25 | $8.40 | $8.35 | 162,654 |
| 2022-05-12 | $7.33 | $8.00 | $6.95 | $7.72 | $7.67 | 169,991 |
| 2022-05-11 | $8.35 | $8.72 | $7.76 | $7.84 | $7.79 | 210,708 |
| 2022-05-10 | $9.48 | $9.69 | $8.74 | $8.91 | $8.85 | 149,732 |
| 2022-05-09 | $10.13 | $10.13 | $8.95 | $9.05 | $8.99 | 202,891 |
| 2022-05-06 | $11.05 | $11.16 | $10.48 | $10.80 | $10.73 | 82,737 |
| 2022-05-05 | $12.14 | $12.14 | $11.06 | $11.25 | $11.18 | 152,876 |
| 2022-05-04 | $11.90 | $12.43 | $11.33 | $12.39 | $12.31 | 106,803 |
| 2022-05-03 | $11.84 | $12.16 | $11.73 | $11.86 | $11.78 | 96,993 |
| 2022-05-02 | $11.35 | $11.90 | $11.18 | $11.84 | $11.76 | 61,455 |
| 2022-04-29 | $11.90 | $12.36 | $11.31 | $11.35 | $11.28 | 70,798 |
| 2022-04-28 | $11.89 | $12.11 | $11.29 | $11.96 | $11.88 | 148,589 |
| 2022-04-27 | $11.74 | $12.12 | $11.60 | $11.66 | $11.59 | 129,785 |
| 2022-04-26 | $12.51 | $12.51 | $11.70 | $11.75 | $11.67 | 128,274 |
| 2022-04-25 | $12.17 | $12.66 | $12.09 | $12.66 | $12.58 | 207,851 |
| 2022-04-22 | $13.01 | $13.17 | $12.44 | $12.46 | $12.38 | 121,899 |
| 2022-04-21 | $14.09 | $14.34 | $13.00 | $13.05 | $12.97 | 104,707 |
| 2022-04-20 | $14.39 | $14.41 | $13.63 | $13.68 | $13.59 | 98,828 |
| 2022-04-19 | $13.90 | $14.32 | $13.75 | $14.24 | $14.15 | 79,705 |
| 2022-04-18 | $13.86 | $14.07 | $13.46 | $13.90 | $13.81 | 188,390 |
| 2022-04-14 | $14.67 | $14.67 | $13.95 | $13.99 | $13.90 | 81,076 |
| 2022-04-13 | $14.08 | $14.67 | $14.00 | $14.57 | $14.48 | 95,988 |
| 2022-04-12 | $14.67 | $15.06 | $14.00 | $14.09 | $14.00 | 154,085 |
| 2022-04-11 | $14.62 | $14.87 | $14.33 | $14.40 | $14.31 | 224,873 |
| 2022-04-08 | $15.54 | $15.54 | $15.03 | $15.03 | $14.93 | 122,937 |
| 2022-04-07 | $15.77 | $15.99 | $15.08 | $15.63 | $15.53 | 260,032 |
| 2022-04-06 | $16.37 | $16.41 | $15.68 | $15.88 | $15.78 | 269,377 |
| 2022-04-05 | $17.90 | $17.90 | $16.78 | $16.85 | $16.74 | 91,280 |
| 2022-04-04 | $17.61 | $17.90 | $17.42 | $17.89 | $17.78 | 88,975 |
| 2022-04-01 | $17.55 | $17.91 | $17.19 | $17.51 | $17.40 | 102,359 |
| 2022-03-31 | $18.31 | $18.33 | $17.41 | $17.45 | $17.34 | 98,327 |
| 2022-03-30 | $18.96 | $19.08 | $18.12 | $18.31 | $18.19 | 120,294 |
| 2022-03-29 | $19.48 | $19.48 | $18.48 | $19.23 | $19.11 | 166,928 |
| 2022-03-28 | $18.74 | $19.56 | $18.55 | $19.21 | $19.09 | 201,138 |
| 2022-03-25 | $18.68 | $18.72 | $17.52 | $17.79 | $17.68 | 124,995 |
| 2022-03-24 | $17.93 | $18.41 | $17.42 | $18.39 | $18.27 | 127,664 |
| 2022-03-23 | $17.58 | $18.15 | $17.08 | $17.55 | $17.44 | 278,240 |
| 2022-03-22 | $17.14 | $17.84 | $17.14 | $17.58 | $17.47 | 196,403 |
| 2022-03-21 | $16.88 | $17.14 | $16.23 | $16.70 | $16.59 | 100,550 |
| 2022-03-18 | $15.81 | $17.03 | $15.80 | $16.93 | $16.82 | 157,806 |
| 2022-03-17 | $14.98 | $16.03 | $14.94 | $16.01 | $15.91 | 116,667 |
| 2022-03-16 | $14.57 | $15.31 | $14.38 | $15.31 | $15.21 | 177,285 |
| 2022-03-15 | $13.47 | $13.87 | $13.06 | $13.80 | $13.71 | 209,996 |
| 2022-03-14 | $14.14 | $14.17 | $13.35 | $13.45 | $13.36 | 142,699 |
| 2022-03-11 | $15.56 | $15.56 | $14.25 | $14.26 | $14.17 | 79,470 |
| 2022-03-10 | $15.30 | $15.46 | $14.85 | $15.46 | $15.36 | 69,709 |
| 2022-03-09 | $15.43 | $16.00 | $15.43 | $15.74 | $15.64 | 98,440 |
| 2022-03-08 | $14.26 | $14.92 | $13.90 | $14.45 | $14.36 | 103,838 |
| 2022-03-07 | $15.02 | $15.27 | $14.14 | $14.18 | $14.09 | 172,784 |
| 2022-03-04 | $15.87 | $16.01 | $14.80 | $14.93 | $14.83 | 109,124 |
| 2022-03-03 | $17.50 | $17.50 | $16.06 | $16.18 | $16.08 | 85,588 |
| 2022-03-02 | $17.13 | $17.45 | $16.84 | $17.29 | $17.18 | 65,980 |
| 2022-03-01 | $17.55 | $17.70 | $16.61 | $17.06 | $16.95 | 101,728 |
| 2022-02-28 | $15.73 | $17.12 | $15.73 | $16.83 | $16.72 | 146,806 |
| 2022-02-25 | $16.25 | $16.37 | $15.71 | $16.02 | $15.92 | 68,222 |
| 2022-02-24 | $14.12 | $16.08 | $13.97 | $16.05 | $15.95 | 193,069 |
| 2022-02-23 | $16.18 | $16.36 | $15.12 | $15.17 | $15.07 | 145,117 |
| 2022-02-22 | $15.95 | $16.38 | $15.45 | $15.69 | $15.59 | 126,587 |
| 2022-02-18 | $16.98 | $17.06 | $16.23 | $16.54 | $16.43 | 106,662 |
| 2022-02-17 | $17.91 | $18.00 | $16.90 | $16.99 | $16.88 | 181,765 |
| 2022-02-16 | $18.24 | $18.58 | $17.99 | $18.35 | $18.23 | 114,063 |
| 2022-02-15 | $18.37 | $18.78 | $18.11 | $18.54 | $18.42 | 80,959 |
| 2022-02-14 | $17.59 | $18.05 | $17.06 | $17.31 | $17.19 | 98,179 |
| 2022-02-11 | $18.71 | $19.06 | $17.50 | $17.63 | $17.52 | 195,091 |
| 2022-02-10 | $18.74 | $20.00 | $18.55 | $18.77 | $18.65 | 132,087 |
| 2022-02-09 | $18.61 | $19.30 | $18.46 | $19.23 | $19.11 | 303,677 |
| 2022-02-08 | $17.80 | $18.30 | $17.46 | $18.24 | $18.12 | 111,835 |
| 2022-02-07 | $17.75 | $18.34 | $17.73 | $18.13 | $18.01 | 232,737 |
| 2022-02-04 | $15.85 | $17.10 | $15.58 | $16.98 | $16.87 | 335,511 |
| 2022-02-03 | $15.98 | $16.10 | $15.55 | $15.58 | $15.48 | 134,073 |
| 2022-02-02 | $17.24 | $17.24 | $16.00 | $16.37 | $16.27 | 110,204 |
| 2022-02-01 | $17.06 | $17.55 | $16.47 | $17.31 | $17.20 | 218,623 |
| 2022-01-31 | $15.61 | $16.53 | $15.32 | $16.53 | $16.42 | 90,702 |
| 2022-01-28 | $14.71 | $15.42 | $14.26 | $15.36 | $15.26 | 113,763 |
| 2022-01-27 | $15.78 | $15.78 | $14.50 | $14.58 | $14.49 | 149,400 |
| 2022-01-26 | $16.46 | $16.87 | $15.45 | $15.62 | $15.52 | 183,600 |
| 2022-01-25 | $15.65 | $16.08 | $15.15 | $15.66 | $15.56 | 147,629 |
| 2022-01-24 | $14.52 | $15.86 | $13.90 | $15.83 | $15.73 | 569,568 |
| 2022-01-21 | $17.45 | $17.57 | $16.08 | $16.13 | $16.03 | 574,640 |
| 2022-01-20 | $18.65 | $19.53 | $18.33 | $18.39 | $18.27 | 124,206 |
| 2022-01-19 | $19.02 | $19.31 | $18.20 | $18.21 | $18.09 | 158,248 |
| 2022-01-18 | $19.50 | $19.58 | $18.82 | $18.83 | $18.71 | 232,414 |
| 2022-01-14 | $19.59 | $20.16 | $19.52 | $20.11 | $19.98 | 163,749 |
| 2022-01-13 | $21.26 | $21.26 | $19.82 | $19.84 | $19.71 | 245,783 |
| 2022-01-12 | $21.26 | $21.47 | $20.65 | $20.94 | $20.81 | 191,332 |
| 2022-01-11 | $19.61 | $20.79 | $19.40 | $20.64 | $20.51 | 142,972 |
| 2022-01-10 | $19.11 | $19.34 | $18.56 | $19.34 | $19.22 | 167,795 |
| 2022-01-07 | $19.55 | $20.18 | $19.32 | $19.69 | $19.56 | 151,135 |
| 2022-01-06 | $20.11 | $20.20 | $19.08 | $19.93 | $19.80 | 151,229 |
| 2022-01-05 | $21.97 | $22.11 | $20.23 | $20.31 | $20.17 | 294,411 |
| 2022-01-04 | $22.23 | $22.62 | $21.52 | $22.09 | $21.95 | 245,839 |
| 2022-01-03 | $22.22 | $23.12 | $21.90 | $22.13 | $21.99 | 237,570 |
| 2021-12-31 | $22.49 | $22.75 | $21.77 | $21.80 | $21.66 | 197,489 |
| 2021-12-30 | $22.27 | $22.84 | $22.16 | $22.41 | $22.27 | 107,523 |
| 2021-12-29 | $23.42 | $23.73 | $23.00 | $23.07 | $22.01 | 183,906 |
| 2021-12-28 | $25.12 | $25.12 | $23.78 | $23.85 | $22.75 | 173,740 |
| 2021-12-27 | $25.69 | $26.00 | $25.44 | $25.95 | $24.75 | 240,872 |
| 2021-12-23 | $23.60 | $25.36 | $23.26 | $25.35 | $24.18 | 342,241 |
| 2021-12-22 | $23.40 | $23.93 | $23.20 | $23.59 | $22.50 | 108,660 |
| 2021-12-21 | $23.00 | $23.44 | $22.71 | $23.44 | $22.36 | 155,996 |
| 2021-12-20 | $22.09 | $22.50 | $21.80 | $22.17 | $21.15 | 173,711 |
| 2021-12-17 | $22.72 | $23.44 | $22.07 | $22.69 | $21.64 | 237,354 |
| 2021-12-16 | $25.03 | $25.15 | $23.12 | $23.39 | $22.31 | 245,117 |
| 2021-12-15 | $25.00 | $25.00 | $22.82 | $24.71 | $23.57 | 209,130 |
| 2021-12-14 | $23.64 | $24.39 | $23.40 | $23.98 | $22.87 | 161,608 |
| 2021-12-13 | $25.23 | $25.23 | $23.88 | $24.07 | $22.96 | 251,246 |
| 2021-12-10 | $26.68 | $26.70 | $25.20 | $25.45 | $24.28 | 131,082 |
| 2021-12-09 | $27.80 | $27.80 | $26.00 | $26.15 | $24.94 | 133,848 |
| 2021-12-08 | $28.08 | $28.47 | $27.39 | $28.22 | $26.92 | 94,827 |
| 2021-12-07 | $28.01 | $28.70 | $27.72 | $28.14 | $26.84 | 148,107 |
| 2021-12-06 | $25.30 | $26.99 | $24.27 | $26.54 | $25.31 | 190,743 |
| 2021-12-03 | $30.19 | $30.23 | $26.42 | $26.83 | $25.59 | 300,362 |
| 2021-12-02 | $30.97 | $31.52 | $29.40 | $30.05 | $28.66 | 180,976 |
| 2021-12-01 | $33.19 | $33.81 | $31.10 | $31.16 | $29.72 | 328,630 |
| 2021-11-30 | $33.00 | $33.88 | $31.39 | $32.39 | $30.89 | 236,490 |
| 2021-11-29 | $32.51 | $33.15 | $31.32 | $32.70 | $31.19 | 182,884 |
| 2021-11-26 | $31.48 | $31.89 | $30.87 | $31.26 | $29.82 | 125,340 |
| 2021-11-24 | $32.07 | $33.05 | $31.50 | $33.00 | $31.48 | 122,113 |
| 2021-11-23 | $32.30 | $33.23 | $31.56 | $32.79 | $31.28 | 105,567 |
| 2021-11-22 | $34.34 | $34.34 | $31.70 | $32.19 | $30.70 | 394,911 |
| 2021-11-19 | $32.90 | $34.87 | $32.90 | $34.16 | $32.58 | 107,984 |
| 2021-11-18 | $34.21 | $34.40 | $32.05 | $32.75 | $31.24 | 249,703 |
| 2021-11-17 | $35.54 | $35.61 | $34.05 | $34.39 | $32.80 | 152,269 |
| 2021-11-16 | $34.87 | $36.47 | $34.27 | $35.51 | $33.87 | 243,349 |
| 2021-11-15 | $39.10 | $39.25 | $36.73 | $36.89 | $35.19 | 360,119 |
| 2021-11-12 | $37.30 | $38.61 | $36.00 | $38.51 | $36.73 | 270,536 |
| 2021-11-11 | $36.15 | $37.54 | $36.01 | $37.12 | $35.41 | 139,327 |
| 2021-11-10 | $39.29 | $39.29 | $35.45 | $35.68 | $34.03 | 337,419 |
| 2021-11-09 | $40.69 | $41.25 | $37.73 | $39.14 | $37.33 | 383,611 |
| 2021-11-08 | $36.70 | $38.79 | $36.70 | $38.50 | $36.72 | 262,329 |
| 2021-11-05 | $35.56 | $35.76 | $34.45 | $34.99 | $33.37 | 214,525 |
| 2021-11-04 | $35.08 | $36.02 | $34.58 | $35.21 | $33.58 | 186,632 |
| 2021-11-03 | $34.43 | $35.23 | $33.34 | $35.18 | $33.56 | 226,424 |
| 2021-11-02 | $32.95 | $34.70 | $32.95 | $34.70 | $33.10 | 172,447 |
| 2021-11-01 | $31.53 | $32.73 | $31.50 | $32.25 | $30.76 | 151,298 |
| 2021-10-29 | $30.53 | $31.61 | $30.53 | $31.30 | $29.86 | 105,420 |
| 2021-10-28 | $29.91 | $30.70 | $29.73 | $30.70 | $29.28 | 91,061 |
| 2021-10-27 | $29.32 | $29.50 | $28.76 | $28.86 | $27.53 | 95,165 |
| 2021-10-26 | $30.75 | $30.75 | $29.79 | $30.25 | $28.85 | 92,469 |
| 2021-10-25 | $29.04 | $30.59 | $29.02 | $30.40 | $29.00 | 116,861 |
| 2021-10-22 | $29.56 | $29.56 | $27.85 | $28.37 | $27.06 | 160,653 |
| 2021-10-21 | $30.52 | $30.83 | $29.13 | $29.50 | $28.14 | 111,098 |
| 2021-10-20 | $29.71 | $31.20 | $29.61 | $30.60 | $29.19 | 207,117 |
| 2021-10-19 | $29.06 | $29.59 | $27.95 | $29.59 | $28.22 | 102,036 |
| 2021-10-18 | $27.88 | $29.24 | $27.70 | $28.52 | $27.20 | 161,027 |
| 2021-10-15 | $26.81 | $27.80 | $26.81 | $27.79 | $26.51 | 214,774 |
| 2021-10-14 | $26.32 | $26.32 | $25.81 | $26.08 | $24.88 | 31,746 |
| 2021-10-13 | $25.38 | $25.91 | $24.90 | $25.89 | $24.70 | 51,027 |
| 2021-10-12 | $26.71 | $26.71 | $25.14 | $25.39 | $24.22 | 78,935 |
| 2021-10-11 | $26.25 | $27.13 | $26.06 | $26.59 | $25.36 | 117,264 |
| 2021-10-08 | $25.84 | $26.03 | $25.50 | $25.75 | $24.56 | 60,400 |
| 2021-10-07 | $25.86 | $25.97 | $25.45 | $25.65 | $24.46 | 76,074 |
| 2021-10-06 | $26.24 | $26.50 | $25.43 | $25.83 | $24.64 | 97,207 |
| 2021-10-05 | $24.36 | $25.55 | $24.36 | $25.50 | $24.33 | 57,612 |
| 2021-10-04 | $24.51 | $24.51 | $23.36 | $24.04 | $22.93 | 71,574 |
| 2021-10-01 | $24.69 | $24.85 | $23.70 | $24.39 | $23.27 | 82,123 |
| 2021-09-30 | $23.31 | $23.81 | $23.25 | $23.65 | $22.56 | 33,029 |
| 2021-09-29 | $24.01 | $24.15 | $23.03 | $23.03 | $21.97 | 26,922 |
| 2021-09-28 | $24.76 | $24.79 | $23.69 | $23.77 | $22.67 | 63,773 |
| 2021-09-27 | $25.35 | $25.62 | $25.03 | $25.13 | $23.97 | 49,030 |
| 2021-09-24 | $25.34 | $25.69 | $25.02 | $25.39 | $24.22 | 80,568 |
| 2021-09-23 | $26.48 | $26.74 | $26.27 | $26.62 | $25.39 | 211,421 |
| 2021-09-22 | $24.95 | $26.30 | $24.94 | $26.09 | $24.89 | 37,236 |
| 2021-09-21 | $25.11 | $25.35 | $24.71 | $24.79 | $23.65 | 54,186 |
| 2021-09-20 | $25.27 | $25.65 | $24.67 | $25.10 | $23.94 | 135,488 |
| 2021-09-17 | $27.09 | $27.09 | $26.75 | $27.09 | $25.84 | 60,509 |
| 2021-09-16 | $27.21 | $27.31 | $26.65 | $27.09 | $25.84 | 36,903 |
| 2021-09-15 | $27.30 | $27.42 | $26.91 | $27.23 | $25.97 | 100,228 |
| 2021-09-14 | $27.81 | $28.05 | $27.07 | $27.23 | $25.97 | 46,973 |
| 2021-09-13 | $27.29 | $27.75 | $26.71 | $27.19 | $25.93 | 60,077 |
| 2021-09-10 | $28.78 | $28.78 | $27.44 | $27.50 | $26.23 | 81,294 |
| 2021-09-09 | $28.71 | $29.30 | $28.65 | $28.73 | $27.40 | 116,130 |
| 2021-09-08 | $29.00 | $29.19 | $27.60 | $28.26 | $26.96 | 95,508 |
| 2021-09-07 | $31.25 | $31.49 | $28.84 | $29.51 | $28.15 | 200,104 |
| 2021-09-03 | $30.71 | $31.62 | $30.71 | $31.20 | $29.76 | 173,071 |
| 2021-09-02 | $30.53 | $30.89 | $30.00 | $30.13 | $28.74 | 240,247 |
| 2021-09-01 | $29.07 | $30.22 | $29.05 | $29.49 | $28.13 | 77,697 |
| 2021-08-31 | $29.03 | $29.29 | $28.63 | $29.08 | $27.74 | 81,090 |
| 2021-08-30 | $28.71 | $29.20 | $28.13 | $29.14 | $27.79 | 86,641 |
| 2021-08-27 | $27.51 | $29.14 | $27.51 | $29.00 | $27.66 | 73,510 |
| 2021-08-26 | $27.95 | $28.28 | $27.31 | $27.35 | $26.09 | 37,857 |
| 2021-08-25 | $27.93 | $28.75 | $27.84 | $28.58 | $27.26 | 54,386 |
| 2021-08-24 | $28.11 | $28.15 | $27.44 | $28.15 | $26.85 | 50,145 |
| 2021-08-23 | $28.54 | $28.82 | $27.80 | $27.99 | $26.69 | 77,171 |
| 2021-08-20 | $26.30 | $27.70 | $26.30 | $27.21 | $25.95 | 63,204 |
| 2021-08-19 | $25.43 | $26.02 | $25.23 | $25.89 | $24.69 | 28,241 |
| 2021-08-18 | $25.61 | $26.76 | $25.38 | $25.84 | $24.65 | 65,243 |
| 2021-08-17 | $27.05 | $27.30 | $25.32 | $25.64 | $24.46 | 59,306 |
| 2021-08-16 | $28.44 | $28.44 | $27.29 | $27.47 | $26.20 | 38,683 |
| 2021-08-13 | $29.21 | $29.58 | $28.20 | $28.20 | $26.90 | 56,230 |
| 2021-08-12 | $28.80 | $29.20 | $27.68 | $28.50 | $27.18 | 144,026 |
| 2021-08-11 | $30.11 | $30.80 | $29.40 | $29.60 | $28.23 | 50,060 |
| 2021-08-10 | $30.15 | $30.36 | $28.75 | $29.37 | $28.01 | 100,266 |
| 2021-08-09 | $30.11 | $30.99 | $29.60 | $30.05 | $28.66 | 95,536 |
| 2021-08-06 | $27.09 | $28.73 | $26.88 | $28.49 | $27.17 | 39,877 |
| 2021-08-05 | $25.44 | $27.28 | $25.01 | $27.05 | $25.80 | 64,962 |
| 2021-08-04 | $24.71 | $25.81 | $24.43 | $25.75 | $24.56 | 37,046 |
| 2021-08-03 | $24.61 | $24.75 | $24.04 | $24.40 | $23.27 | 15,097 |
| 2021-08-02 | $24.63 | $25.44 | $24.53 | $24.90 | $23.75 | 28,326 |
| 2021-07-30 | $24.02 | $24.72 | $23.96 | $24.63 | $23.49 | 11,822 |
| 2021-07-29 | $24.84 | $25.19 | $24.48 | $24.51 | $23.38 | 33,472 |
| 2021-07-28 | $24.60 | $25.12 | $24.46 | $24.84 | $23.69 | 32,995 |
| 2021-07-27 | $25.00 | $25.00 | $23.30 | $23.77 | $22.67 | 41,184 |
| 2021-07-26 | $25.00 | $26.00 | $24.61 | $25.82 | $24.63 | 45,974 |
| 2021-07-23 | $22.88 | $22.88 | $22.37 | $22.64 | $21.59 | 31,556 |
| 2021-07-22 | $23.70 | $23.70 | $22.80 | $22.88 | $21.83 | 24,647 |
| 2021-07-21 | $22.15 | $23.46 | $22.13 | $23.07 | $22.01 | 54,840 |
| 2021-07-20 | $20.68 | $21.25 | $19.85 | $21.08 | $20.11 | 63,692 |
| 2021-07-19 | $20.92 | $21.16 | $20.50 | $20.77 | $19.81 | 18,004 |
| 2021-07-16 | $22.40 | $22.45 | $21.70 | $21.72 | $20.72 | 40,544 |
| 2021-07-15 | $22.72 | $23.07 | $21.65 | $22.13 | $21.11 | 138,765 |
| 2021-07-14 | $24.35 | $26.00 | $22.97 | $23.01 | $21.94 | 185,911 |
Global X Blockchain ETF (BKCH) News Headlines
Recent Global X Blockchain ETF (BKCH) News
Similar Companies to Global X Blockchain ETF (BKCH) 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 | -- | -- | -- |