Volt Crypto Industry Revolution and Tech ETF (BTCR) Exchange: NYSE ARCA
Data as of May 2, 2025
$5.08 ($0.00) 0.00%
Volt Crypto Industry Revolution and Tech ETF - Daily Information
Click for more stock information on Volt Crypto Industry Revolution and Tech ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.08 |
| Previous Close | $5.08 |
| High | $5.08 |
| Low | $5.08 |
| Adjusted Open | $5.08 |
| Previous Adjusted Close | $5.08 |
| Adjusted High | $5.08 |
| Adjusted Low | $5.08 |
Invest in Volt Crypto Industry Revolution and Tech ETF (BTCR)
Historical Stock Data for Volt Crypto Industry Revolution and Tech ETF (BTCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-26 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-25 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-24 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-23 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-20 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-19 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-18 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-17 | $4.75 | $5.08 | $4.75 | $5.08 | $5.08 | 1,834 |
| 2023-01-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 737 |
| 2023-01-12 | $4.91 | $4.91 | $4.89 | $4.89 | $4.89 | 1,532 |
| 2023-01-11 | $4.78 | $4.80 | $4.78 | $4.80 | $4.80 | 1,103 |
| 2023-01-10 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 56 |
| 2023-01-09 | $4.91 | $4.91 | $4.71 | $4.80 | $4.80 | 2,120 |
| 2023-01-06 | $4.90 | $4.90 | $4.85 | $4.85 | $4.85 | 422 |
| 2023-01-05 | $4.90 | $4.90 | $4.87 | $4.87 | $4.87 | 151 |
| 2023-01-04 | $4.89 | $5.04 | $4.88 | $4.88 | $4.88 | 265 |
| 2023-01-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 145 |
| 2022-12-30 | $4.70 | $4.73 | $4.59 | $4.73 | $4.73 | 2,429 |
| 2022-12-29 | $4.79 | $4.92 | $4.63 | $4.71 | $4.71 | 335 |
| 2022-12-28 | $4.68 | $4.86 | $4.68 | $4.86 | $4.86 | 557 |
| 2022-12-27 | $4.93 | $4.93 | $4.81 | $4.87 | $4.87 | 1,150 |
| 2022-12-23 | $5.07 | $5.07 | $4.92 | $4.92 | $4.92 | 1,232 |
| 2022-12-22 | $5.06 | $5.22 | $4.88 | $5.05 | $5.05 | 2,760 |
| 2022-12-21 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 3,304 |
| 2022-12-20 | $5.10 | $5.10 | $5.02 | $5.02 | $5.02 | 215 |
| 2022-12-19 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 791 |
| 2022-12-16 | $5.11 | $5.25 | $5.00 | $5.11 | $5.11 | 1,865 |
| 2022-12-15 | $5.00 | $5.11 | $5.00 | $5.11 | $5.11 | 125 |
| 2022-12-14 | $5.21 | $5.21 | $5.13 | $5.13 | $5.13 | 165 |
| 2022-12-13 | $4.98 | $5.13 | $4.98 | $5.13 | $5.13 | 1,059 |
| 2022-12-12 | $5.00 | $5.00 | $4.96 | $4.99 | $4.99 | 2,145 |
| 2022-12-09 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 108 |
| 2022-12-08 | $5.21 | $5.21 | $5.15 | $5.15 | $5.15 | 370 |
| 2022-12-07 | $5.27 | $5.45 | $5.08 | $5.21 | $5.21 | 1,985 |
| 2022-12-06 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 1,731 |
| 2022-12-05 | $5.35 | $5.35 | $5.31 | $5.31 | $5.31 | 324 |
| 2022-12-02 | $5.51 | $5.51 | $5.45 | $5.45 | $5.45 | 529 |
| 2022-12-01 | $5.53 | $5.58 | $5.53 | $5.58 | $5.58 | 169 |
| 2022-11-30 | $5.43 | $5.64 | $5.43 | $5.64 | $5.64 | 762 |
| 2022-11-29 | $5.30 | $5.30 | $5.28 | $5.28 | $5.28 | 1,540 |
| 2022-11-28 | $5.39 | $5.44 | $5.30 | $5.44 | $5.44 | 475 |
| 2022-11-25 | $5.33 | $5.40 | $5.33 | $5.35 | $5.35 | 1,565 |
| 2022-11-23 | $5.33 | $5.58 | $5.30 | $5.43 | $5.43 | 1,925 |
| 2022-11-22 | $5.47 | $5.47 | $5.42 | $5.42 | $5.42 | 149 |
| 2022-11-21 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 404 |
| 2022-11-18 | $5.57 | $5.57 | $5.39 | $5.45 | $5.45 | 4,460 |
| 2022-11-17 | $5.48 | $5.65 | $5.48 | $5.59 | $5.59 | 2,195 |
| 2022-11-16 | $5.63 | $5.68 | $5.47 | $5.68 | $5.68 | 908 |
| 2022-11-15 | $5.76 | $5.76 | $5.56 | $5.64 | $5.64 | 372 |
| 2022-11-14 | $5.50 | $5.76 | $5.50 | $5.76 | $5.76 | 2,563 |
| 2022-11-11 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 140 |
| 2022-11-10 | $5.92 | $5.92 | $5.82 | $5.82 | $5.82 | 260 |
| 2022-11-09 | $5.93 | $5.93 | $5.70 | $5.90 | $5.90 | 687 |
| 2022-11-08 | $5.94 | $5.94 | $5.81 | $5.88 | $5.88 | 231 |
| 2022-11-07 | $5.93 | $5.93 | $5.80 | $5.89 | $5.89 | 1,410 |
| 2022-11-04 | $5.94 | $6.04 | $5.81 | $6.04 | $6.04 | 505 |
| 2022-11-03 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 30 |
| 2022-11-02 | $6.04 | $6.04 | $5.80 | $6.00 | $6.00 | 1,259 |
| 2022-11-01 | $5.99 | $6.10 | $5.99 | $6.10 | $6.10 | 461 |
| 2022-10-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 550 |
| 2022-10-28 | $6.26 | $6.26 | $6.24 | $6.24 | $6.24 | 168 |
| 2022-10-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 117 |
| 2022-10-26 | $6.25 | $6.25 | $6.13 | $6.13 | $6.13 | 805 |
| 2022-10-25 | $6.09 | $6.29 | $6.09 | $6.29 | $6.29 | 751 |
| 2022-10-24 | $6.45 | $6.45 | $6.25 | $6.25 | $6.25 | 545 |
| 2022-10-21 | $6.30 | $6.31 | $6.19 | $6.19 | $6.19 | 3,255 |
| 2022-10-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 84 |
| 2022-10-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 32 |
| 2022-10-18 | $6.33 | $6.33 | $6.22 | $6.22 | $6.22 | 318 |
| 2022-10-17 | $6.13 | $6.34 | $6.13 | $6.34 | $6.34 | 1,668 |
| 2022-10-14 | $6.27 | $6.34 | $6.09 | $6.34 | $6.34 | 7,457 |
| 2022-10-13 | $5.97 | $6.18 | $5.97 | $6.18 | $6.18 | 331 |
| 2022-10-12 | $5.96 | $5.96 | $5.85 | $5.91 | $5.91 | 3,045 |
| 2022-10-11 | $6.14 | $6.19 | $6.14 | $6.19 | $6.19 | 401 |
| 2022-10-10 | $6.65 | $6.65 | $6.20 | $6.20 | $6.20 | 901 |
| 2022-10-07 | $6.63 | $6.81 | $6.61 | $6.81 | $6.81 | 572 |
| 2022-10-06 | $6.87 | $6.87 | $6.74 | $6.87 | $6.87 | 1,630 |
| 2022-10-05 | $6.85 | $7.01 | $6.85 | $7.01 | $7.01 | 597 |
| 2022-10-04 | $6.53 | $6.62 | $6.53 | $6.62 | $6.62 | 479 |
| 2022-10-03 | $6.46 | $6.54 | $6.46 | $6.54 | $6.54 | 223 |
| 2022-09-30 | $6.80 | $6.80 | $6.77 | $6.77 | $6.77 | 165 |
| 2022-09-29 | $6.82 | $6.94 | $6.82 | $6.94 | $6.94 | 121 |
| 2022-09-28 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 136 |
| 2022-09-27 | $6.68 | $6.68 | $6.55 | $6.63 | $6.63 | 2,028 |
| 2022-09-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 130 |
| 2022-09-23 | $6.61 | $6.83 | $6.60 | $6.83 | $6.83 | 2,554 |
| 2022-09-22 | $6.78 | $6.80 | $6.75 | $6.76 | $6.76 | 1,403 |
| 2022-09-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 117 |
| 2022-09-20 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 105 |
| 2022-09-19 | $7.00 | $7.14 | $7.00 | $7.14 | $7.14 | 301 |
| 2022-09-16 | $7.19 | $7.19 | $7.03 | $7.15 | $7.15 | 2,031 |
| 2022-09-15 | $7.30 | $7.39 | $7.30 | $7.35 | $7.35 | 1,154 |
| 2022-09-14 | $7.33 | $7.38 | $7.33 | $7.38 | $7.38 | 550 |
| 2022-09-13 | $7.48 | $7.49 | $7.48 | $7.49 | $7.49 | 725 |
| 2022-09-12 | $7.74 | $7.74 | $7.63 | $7.66 | $7.66 | 776 |
| 2022-09-09 | $7.01 | $7.47 | $7.01 | $7.38 | $7.38 | 1,574 |
| 2022-09-08 | $7.00 | $7.00 | $6.91 | $7.00 | $7.00 | 956 |
| 2022-09-07 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 108 |
| 2022-09-06 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 63 |
| 2022-09-02 | $6.74 | $6.87 | $6.74 | $6.87 | $6.87 | 502 |
| 2022-09-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 255 |
| 2022-08-31 | $6.79 | $6.86 | $6.79 | $6.86 | $6.86 | 576 |
| 2022-08-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 114 |
| 2022-08-29 | $6.92 | $6.96 | $6.92 | $6.96 | $6.96 | 114 |
| 2022-08-26 | $7.00 | $7.00 | $6.76 | $6.98 | $6.98 | 1,487 |
| 2022-08-25 | $6.98 | $6.98 | $6.92 | $6.98 | $6.98 | 924 |
| 2022-08-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 635 |
| 2022-08-23 | $6.78 | $6.78 | $6.74 | $6.75 | $6.75 | 1,580 |
| 2022-08-22 | $6.65 | $6.79 | $6.65 | $6.79 | $6.79 | 746 |
| 2022-08-19 | $6.71 | $6.71 | $6.69 | $6.69 | $6.69 | 1,736 |
| 2022-08-18 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 13 |
| 2022-08-17 | $6.80 | $6.81 | $6.80 | $6.81 | $6.81 | 331 |
| 2022-08-16 | $7.44 | $7.52 | $7.44 | $7.49 | $7.49 | 876 |
| 2022-08-15 | $7.40 | $7.58 | $7.40 | $7.54 | $7.54 | 2,400 |
| 2022-08-12 | $7.10 | $7.37 | $7.10 | $7.37 | $7.37 | 1,932 |
| 2022-08-11 | $6.85 | $6.94 | $6.85 | $6.87 | $6.87 | 2,906 |
| 2022-08-10 | $6.55 | $6.62 | $6.43 | $6.62 | $6.62 | 1,651 |
| 2022-08-09 | $6.80 | $6.80 | $6.75 | $6.75 | $6.75 | 560 |
| 2022-08-08 | $7.02 | $7.12 | $6.73 | $6.73 | $6.73 | 31,109 |
| 2022-08-05 | $6.79 | $6.80 | $6.72 | $6.77 | $6.77 | 805 |
| 2022-08-04 | $6.45 | $6.59 | $6.45 | $6.59 | $6.59 | 356 |
| 2022-08-03 | $6.77 | $6.80 | $6.77 | $6.80 | $6.80 | 796 |
| 2022-08-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 108 |
| 2022-08-01 | $6.01 | $6.22 | $6.01 | $6.22 | $6.22 | 533 |
| 2022-07-29 | $6.32 | $6.37 | $6.32 | $6.37 | $6.37 | 661 |
| 2022-07-28 | $6.44 | $6.53 | $6.40 | $6.53 | $6.53 | 2,435 |
| 2022-07-27 | $6.41 | $6.52 | $6.41 | $6.52 | $6.52 | 426 |
| 2022-07-26 | $5.98 | $6.14 | $5.98 | $6.05 | $6.05 | 3,151 |
| 2022-07-25 | $6.63 | $6.63 | $6.43 | $6.43 | $6.43 | 159 |
| 2022-07-22 | $6.89 | $6.89 | $6.58 | $6.58 | $6.58 | 630 |
| 2022-07-21 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 135 |
| 2022-07-20 | $6.59 | $6.80 | $6.59 | $6.77 | $6.77 | 1,761 |
| 2022-07-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 163 |
| 2022-07-18 | $6.70 | $6.70 | $6.43 | $6.43 | $6.43 | 315 |
| 2022-07-15 | $6.56 | $6.56 | $6.34 | $6.55 | $6.55 | 796 |
| 2022-07-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 117 |
| 2022-07-13 | $6.19 | $6.67 | $6.19 | $6.59 | $6.59 | 12,791 |
| 2022-07-12 | $6.54 | $6.62 | $6.54 | $6.62 | $6.62 | 1,025 |
| 2022-07-11 | $6.64 | $6.65 | $6.54 | $6.65 | $6.65 | 1,428 |
| 2022-07-08 | $6.78 | $6.78 | $6.77 | $6.77 | $6.77 | 353 |
| 2022-07-07 | $6.77 | $6.84 | $6.56 | $6.84 | $6.84 | 3,879 |
| 2022-07-06 | $6.90 | $6.90 | $6.79 | $6.79 | $6.79 | 733 |
| 2022-07-05 | $7.82 | $8.14 | $6.82 | $6.88 | $6.88 | 3,924 |
| 2022-07-01 | $7.00 | $7.02 | $6.89 | $7.02 | $7.02 | 1,895 |
| 2022-06-30 | $7.28 | $7.28 | $6.89 | $7.18 | $7.18 | 14,427 |
| 2022-06-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 396 |
| 2022-06-28 | $7.90 | $7.90 | $7.75 | $7.89 | $7.89 | 928 |
| 2022-06-27 | $7.96 | $8.00 | $7.93 | $7.96 | $7.96 | 1,456 |
| 2022-06-24 | $7.34 | $7.76 | $7.34 | $7.69 | $7.69 | 1,095 |
| 2022-06-23 | $7.50 | $7.50 | $7.47 | $7.48 | $7.48 | 1,548 |
| 2022-06-22 | $7.37 | $7.50 | $7.37 | $7.49 | $7.49 | 779 |
| 2022-06-21 | $7.38 | $7.52 | $7.35 | $7.35 | $7.35 | 3,794 |
| 2022-06-17 | $7.40 | $7.54 | $7.40 | $7.54 | $7.54 | 638 |
| 2022-06-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 2,253 |
| 2022-06-15 | $7.39 | $7.41 | $7.32 | $7.41 | $7.41 | 871 |
| 2022-06-14 | $7.33 | $7.34 | $7.33 | $7.33 | $7.33 | 1,083 |
| 2022-06-13 | $7.31 | $7.45 | $7.31 | $7.42 | $7.42 | 10,999 |
| 2022-06-10 | $7.26 | $7.26 | $7.23 | $7.23 | $7.23 | 271 |
| 2022-06-09 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 535 |
| 2022-06-08 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 279 |
| 2022-06-07 | $6.84 | $6.90 | $6.79 | $6.90 | $6.90 | 491 |
| 2022-06-06 | $7.26 | $7.26 | $7.00 | $7.00 | $7.00 | 1,625 |
| 2022-06-03 | $7.24 | $7.25 | $7.20 | $7.20 | $7.20 | 29,227 |
| 2022-06-02 | $7.00 | $7.16 | $7.00 | $7.16 | $7.16 | 628 |
| 2022-06-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 245 |
| 2022-05-31 | $7.25 | $7.53 | $7.25 | $7.53 | $7.53 | 775 |
| 2022-05-27 | $6.85 | $7.23 | $6.85 | $7.22 | $7.22 | 786 |
| 2022-05-26 | $7.25 | $7.27 | $7.25 | $7.27 | $7.27 | 309 |
| 2022-05-25 | $7.06 | $7.41 | $7.06 | $7.24 | $7.24 | 701 |
| 2022-05-24 | $7.07 | $7.17 | $6.82 | $7.00 | $7.00 | 7,146 |
| 2022-05-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 259 |
| 2022-05-20 | $6.96 | $7.32 | $6.96 | $7.12 | $7.12 | 8,989 |
| 2022-05-19 | $7.07 | $7.20 | $7.05 | $7.20 | $7.20 | 803 |
| 2022-05-18 | $7.05 | $7.07 | $7.02 | $7.07 | $7.07 | 839 |
| 2022-05-17 | $7.16 | $7.16 | $7.12 | $7.12 | $7.12 | 259 |
| 2022-05-16 | $7.30 | $7.30 | $7.06 | $7.09 | $7.09 | 1,466 |
| 2022-05-13 | $7.11 | $7.77 | $7.11 | $7.61 | $7.61 | 2,450 |
| 2022-05-12 | $7.34 | $7.63 | $7.34 | $7.63 | $7.63 | 1,162 |
| 2022-05-11 | $8.40 | $9.24 | $7.74 | $7.74 | $7.74 | 1,713 |
| 2022-05-10 | $8.53 | $8.77 | $8.51 | $8.77 | $8.77 | 4,910 |
| 2022-05-09 | $9.02 | $9.02 | $8.62 | $8.62 | $8.62 | 1,694 |
| 2022-05-06 | $9.69 | $9.69 | $9.40 | $9.40 | $9.40 | 637 |
| 2022-05-05 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 258 |
| 2022-05-04 | $10.28 | $10.55 | $9.63 | $10.55 | $10.55 | 1,700 |
| 2022-05-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 191 |
| 2022-05-02 | $10.00 | $10.23 | $9.55 | $9.69 | $9.69 | 2,497 |
| 2022-04-29 | $9.08 | $9.40 | $9.08 | $9.40 | $9.40 | 3,313 |
| 2022-04-28 | $9.05 | $9.49 | $9.03 | $9.49 | $9.49 | 3,451 |
| 2022-04-27 | $9.00 | $9.20 | $9.00 | $9.20 | $9.20 | 378 |
| 2022-04-26 | $9.70 | $9.72 | $9.08 | $9.24 | $9.24 | 6,621 |
| 2022-04-25 | $9.15 | $9.28 | $9.09 | $9.10 | $9.10 | 1,392 |
| 2022-04-22 | $9.67 | $10.19 | $9.49 | $9.49 | $9.49 | 917 |
| 2022-04-21 | $9.65 | $10.27 | $9.65 | $9.65 | $9.65 | 1,339 |
| 2022-04-20 | $9.87 | $10.14 | $9.87 | $10.14 | $10.14 | 706 |
| 2022-04-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 112 |
| 2022-04-18 | $10.10 | $10.36 | $10.00 | $10.03 | $10.03 | 2,903 |
| 2022-04-14 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 812 |
| 2022-04-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 335 |
| 2022-04-12 | $10.48 | $10.50 | $10.29 | $10.29 | $10.29 | 1,621 |
| 2022-04-11 | $10.20 | $10.23 | $10.00 | $10.21 | $10.21 | 4,996 |
| 2022-04-08 | $10.66 | $10.77 | $10.39 | $10.60 | $10.60 | 3,368 |
| 2022-04-07 | $10.92 | $10.92 | $10.69 | $10.69 | $10.69 | 780 |
| 2022-04-06 | $11.24 | $11.27 | $10.96 | $11.15 | $11.15 | 1,698 |
| 2022-04-05 | $12.08 | $12.08 | $11.57 | $11.77 | $11.77 | 2,327 |
| 2022-04-04 | $11.96 | $12.17 | $11.89 | $11.96 | $11.96 | 3,719 |
| 2022-04-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,103 |
| 2022-03-31 | $11.97 | $11.97 | $11.43 | $11.54 | $11.54 | 2,071 |
| 2022-03-30 | $12.73 | $12.73 | $12.04 | $12.04 | $12.04 | 1,934 |
| 2022-03-29 | $12.44 | $12.51 | $12.25 | $12.38 | $12.38 | 2,521 |
| 2022-03-28 | $12.70 | $12.70 | $11.96 | $12.51 | $12.51 | 6,560 |
| 2022-03-25 | $11.95 | $11.95 | $11.52 | $11.83 | $11.83 | 1,743 |
| 2022-03-24 | $11.55 | $11.96 | $11.50 | $11.96 | $11.96 | 1,651 |
| 2022-03-23 | $11.57 | $12.03 | $11.55 | $11.56 | $11.56 | 5,295 |
| 2022-03-22 | $11.44 | $11.75 | $11.42 | $11.65 | $11.65 | 1,380 |
| 2022-03-21 | $11.43 | $11.45 | $10.90 | $11.16 | $11.16 | 1,931 |
| 2022-03-18 | $10.81 | $11.67 | $10.81 | $11.45 | $11.45 | 1,155 |
| 2022-03-17 | $10.49 | $11.17 | $10.49 | $11.11 | $11.11 | 786 |
| 2022-03-16 | $10.00 | $10.78 | $10.00 | $10.70 | $10.70 | 2,090 |
| 2022-03-15 | $9.59 | $9.78 | $9.59 | $9.78 | $9.78 | 851 |
| 2022-03-14 | $9.96 | $10.13 | $9.31 | $9.56 | $9.56 | 2,913 |
| 2022-03-11 | $10.20 | $10.31 | $9.91 | $9.91 | $9.91 | 857 |
| 2022-03-10 | $10.59 | $10.72 | $10.42 | $10.72 | $10.72 | 2,337 |
| 2022-03-09 | $10.60 | $11.02 | $10.60 | $11.02 | $11.02 | 792 |
| 2022-03-08 | $9.84 | $10.25 | $9.56 | $10.23 | $10.23 | 6,195 |
| 2022-03-07 | $10.02 | $10.05 | $9.77 | $9.77 | $9.77 | 1,542 |
| 2022-03-04 | $10.66 | $10.74 | $10.23 | $10.23 | $10.23 | 1,212 |
| 2022-03-03 | $11.39 | $11.39 | $10.66 | $10.78 | $10.78 | 3,175 |
| 2022-03-02 | $11.31 | $11.92 | $11.31 | $11.38 | $11.38 | 2,142 |
| 2022-03-01 | $11.66 | $12.11 | $11.13 | $11.40 | $11.40 | 4,513 |
| 2022-02-28 | $10.45 | $11.50 | $10.09 | $11.19 | $11.19 | 881 |
| 2022-02-25 | $10.53 | $10.94 | $10.38 | $10.38 | $10.38 | 787 |
| 2022-02-24 | $9.44 | $10.57 | $9.14 | $10.19 | $10.19 | 2,848 |
| 2022-02-23 | $10.21 | $10.28 | $9.85 | $9.91 | $9.91 | 4,778 |
| 2022-02-22 | $10.62 | $10.71 | $10.37 | $10.37 | $10.37 | 4,770 |
| 2022-02-18 | $11.25 | $11.25 | $10.55 | $10.90 | $10.90 | 2,817 |
| 2022-02-17 | $11.91 | $11.91 | $11.22 | $11.25 | $11.25 | 967 |
| 2022-02-16 | $12.15 | $12.15 | $11.73 | $12.05 | $12.05 | 2,027 |
| 2022-02-15 | $12.04 | $12.04 | $12.03 | $12.03 | $12.03 | 714 |
| 2022-02-14 | $11.75 | $11.80 | $11.65 | $11.65 | $11.65 | 1,632 |
| 2022-02-11 | $12.84 | $12.84 | $11.80 | $11.80 | $11.80 | 8,869 |
| 2022-02-10 | $12.39 | $12.86 | $12.39 | $12.49 | $12.49 | 1,795 |
| 2022-02-09 | $12.19 | $12.77 | $11.79 | $12.52 | $12.52 | 1,490 |
| 2022-02-08 | $11.99 | $11.99 | $11.68 | $11.86 | $11.86 | 1,215 |
| 2022-02-07 | $12.25 | $12.64 | $12.00 | $12.04 | $12.04 | 4,413 |
| 2022-02-04 | $10.76 | $11.94 | $10.76 | $11.68 | $11.68 | 11,993 |
| 2022-02-03 | $11.13 | $11.13 | $10.88 | $10.88 | $10.88 | 3,319 |
| 2022-02-02 | $11.57 | $11.57 | $11.00 | $11.11 | $11.11 | 4,842 |
| 2022-02-01 | $11.89 | $12.31 | $11.47 | $11.79 | $11.79 | 6,918 |
| 2022-01-31 | $10.80 | $11.72 | $10.80 | $11.65 | $11.65 | 3,989 |
| 2022-01-28 | $10.47 | $10.68 | $9.55 | $10.68 | $10.68 | 5,043 |
| 2022-01-27 | $11.20 | $11.20 | $10.06 | $10.06 | $10.06 | 93,200 |
| 2022-01-26 | $11.76 | $11.96 | $11.15 | $11.15 | $11.15 | 6,427 |
| 2022-01-25 | $11.41 | $11.41 | $11.19 | $11.30 | $11.30 | 1,657 |
| 2022-01-24 | $11.07 | $11.47 | $10.20 | $11.47 | $11.47 | 20,804 |
| 2022-01-21 | $12.34 | $12.34 | $11.40 | $11.40 | $11.40 | 112,210 |
| 2022-01-20 | $13.18 | $13.18 | $12.62 | $12.62 | $12.62 | 3,183 |
| 2022-01-19 | $13.29 | $13.29 | $12.71 | $12.71 | $12.71 | 8,159 |
| 2022-01-18 | $13.83 | $13.83 | $13.00 | $13.01 | $13.01 | 6,728 |
| 2022-01-14 | $13.24 | $13.72 | $13.24 | $13.72 | $13.72 | 2,665 |
| 2022-01-13 | $14.55 | $14.55 | $13.21 | $13.21 | $13.21 | 70,132 |
| 2022-01-12 | $14.53 | $14.53 | $14.21 | $14.29 | $14.29 | 2,310 |
| 2022-01-11 | $13.60 | $14.20 | $13.58 | $14.01 | $14.01 | 36,762 |
| 2022-01-10 | $13.22 | $13.62 | $12.94 | $13.53 | $13.53 | 11,493 |
| 2022-01-07 | $13.84 | $13.84 | $13.46 | $13.56 | $13.56 | 4,513 |
| 2022-01-06 | $13.94 | $14.16 | $13.44 | $13.96 | $13.96 | 11,417 |
| 2022-01-05 | $15.49 | $15.51 | $14.11 | $14.11 | $14.11 | 6,982 |
| 2022-01-04 | $15.83 | $15.83 | $15.56 | $15.56 | $15.56 | 4,426 |
| 2022-01-03 | $15.49 | $15.65 | $15.18 | $15.48 | $15.48 | 27,388 |
| 2021-12-31 | $15.77 | $15.77 | $15.14 | $15.14 | $15.14 | 2,388 |
| 2021-12-30 | $15.31 | $15.78 | $15.31 | $15.63 | $15.63 | 14,575 |
| 2021-12-29 | $15.71 | $15.73 | $15.30 | $15.30 | $15.30 | 4,372 |
| 2021-12-28 | $16.81 | $16.81 | $15.71 | $15.71 | $15.71 | 8,901 |
| 2021-12-27 | $17.04 | $17.20 | $16.92 | $16.96 | $16.96 | 8,378 |
| 2021-12-23 | $15.64 | $16.73 | $15.52 | $16.69 | $16.69 | 10,880 |
| 2021-12-22 | $15.43 | $15.85 | $15.35 | $15.61 | $15.61 | 2,099 |
| 2021-12-21 | $14.98 | $15.58 | $14.98 | $15.33 | $15.33 | 4,120 |
| 2021-12-20 | $15.14 | $15.14 | $14.60 | $14.62 | $14.62 | 5,325 |
| 2021-12-17 | $15.63 | $15.63 | $14.61 | $15.14 | $15.14 | 21,113 |
| 2021-12-16 | $16.62 | $16.62 | $15.32 | $15.56 | $15.56 | 5,183 |
| 2021-12-15 | $15.50 | $16.26 | $15.04 | $16.26 | $16.26 | 2,817 |
| 2021-12-14 | $15.86 | $15.86 | $15.54 | $15.73 | $15.73 | 15,129 |
| 2021-12-13 | $16.97 | $16.97 | $15.86 | $15.86 | $15.86 | 8,650 |
| 2021-12-10 | $17.16 | $17.16 | $16.74 | $16.87 | $16.87 | 23,921 |
| 2021-12-09 | $18.71 | $18.71 | $17.46 | $17.46 | $17.46 | 6,707 |
| 2021-12-08 | $18.65 | $18.98 | $18.45 | $18.79 | $18.79 | 21,925 |
| 2021-12-07 | $18.79 | $19.08 | $18.60 | $18.64 | $18.64 | 27,721 |
| 2021-12-06 | $17.55 | $18.00 | $16.47 | $17.88 | $17.88 | 33,602 |
| 2021-12-03 | $20.62 | $20.68 | $18.30 | $18.53 | $18.53 | 48,969 |
| 2021-12-02 | $21.88 | $21.88 | $20.28 | $20.93 | $20.93 | 35,829 |
| 2021-12-01 | $22.75 | $23.36 | $21.90 | $21.99 | $21.99 | 13,951 |
| 2021-11-30 | $22.50 | $22.98 | $21.23 | $22.26 | $22.26 | 18,280 |
| 2021-11-29 | $22.50 | $22.52 | $21.52 | $22.36 | $22.36 | 20,016 |
| 2021-11-26 | $21.80 | $22.22 | $21.50 | $21.63 | $21.63 | 16,985 |
| 2021-11-24 | $21.89 | $22.72 | $21.75 | $22.60 | $22.60 | 6,527 |
| 2021-11-23 | $22.42 | $22.62 | $21.84 | $22.62 | $22.62 | 25,000 |
| 2021-11-22 | $24.36 | $24.36 | $22.19 | $22.31 | $22.31 | 66,051 |
| 2021-11-19 | $23.48 | $24.27 | $23.48 | $23.72 | $23.72 | 13,617 |
| 2021-11-18 | $23.99 | $24.12 | $22.42 | $22.95 | $22.95 | 51,095 |
| 2021-11-17 | $24.59 | $24.87 | $24.00 | $24.35 | $24.35 | 16,096 |
| 2021-11-16 | $25.82 | $25.82 | $24.33 | $25.04 | $25.04 | 49,958 |
| 2021-11-15 | $27.66 | $27.70 | $25.73 | $25.78 | $25.78 | 62,996 |
| 2021-11-12 | $27.00 | $27.60 | $25.77 | $27.60 | $27.60 | 74,957 |
| 2021-11-11 | $26.41 | $27.10 | $26.41 | $26.75 | $26.75 | 12,405 |
| 2021-11-10 | $29.92 | $29.92 | $26.09 | $26.23 | $26.23 | 52,637 |
| 2021-11-09 | $29.00 | $29.85 | $27.25 | $28.50 | $28.50 | 58,214 |
| 2021-11-08 | $26.73 | $29.39 | $26.73 | $27.99 | $27.99 | 42,004 |
| 2021-11-05 | $25.80 | $25.99 | $25.15 | $25.46 | $25.46 | 10,843 |
| 2021-11-04 | $25.39 | $26.49 | $25.24 | $25.65 | $25.65 | 33,155 |
| 2021-11-03 | $24.59 | $25.49 | $23.98 | $25.42 | $25.42 | 46,898 |
| 2021-11-02 | $26.27 | $26.27 | $23.64 | $24.87 | $24.87 | 37,917 |
| 2021-11-01 | $22.48 | $22.99 | $22.19 | $22.89 | $22.89 | 22,929 |
| 2021-10-29 | $21.68 | $22.25 | $21.55 | $21.97 | $21.97 | 47,573 |
| 2021-10-28 | $21.64 | $23.58 | $21.43 | $21.70 | $21.70 | 97,223 |