First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.62 ($0.87) 7.40%
First Trust SkyBridge Crypto Industry and Digital Economy ETF - Daily Information
Click for more stock information on First Trust SkyBridge Crypto Industry and Digital Economy ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.96 |
| Previous Close | $12.62 |
| High | $12.71 |
| Low | $11.96 |
| Adjusted Open | $11.96 |
| Previous Adjusted Close | $12.62 |
| Adjusted High | $12.71 |
| Adjusted Low | $11.96 |
About First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)
First Trust SkyBridge Crypto Industry and Digital Economy ETF
Invest in First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)
Historical Stock Data for First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $11.96 | $12.71 | $11.96 | $12.62 | $12.62 | 36,538 |
| 2025-04-10 | $12.14 | $12.14 | $11.47 | $11.75 | $11.75 | 37,908 |
| 2025-04-09 | $11.03 | $12.82 | $10.92 | $12.64 | $12.64 | 94,115 |
| 2025-04-08 | $11.81 | $12.01 | $10.66 | $10.82 | $10.82 | 114,916 |
| 2025-04-07 | $10.65 | $12.67 | $10.51 | $11.39 | $11.39 | 122,619 |
| 2025-04-04 | $12.00 | $12.08 | $11.15 | $11.88 | $11.88 | 110,544 |
| 2025-04-03 | $12.38 | $12.54 | $12.06 | $12.23 | $12.23 | 66,077 |
| 2025-04-02 | $12.72 | $13.29 | $12.56 | $13.28 | $13.28 | 19,684 |
| 2025-04-01 | $12.33 | $12.84 | $12.04 | $12.76 | $12.76 | 52,413 |
| 2025-03-31 | $12.27 | $12.35 | $11.85 | $12.23 | $12.23 | 51,094 |
| 2025-03-28 | $13.31 | $13.37 | $12.51 | $12.62 | $12.62 | 53,546 |
| 2025-03-27 | $13.61 | $13.85 | $13.37 | $13.54 | $13.54 | 32,762 |
| 2025-03-26 | $14.25 | $14.35 | $13.61 | $13.82 | $13.82 | 40,094 |
| 2025-03-25 | $14.50 | $14.53 | $14.19 | $14.42 | $14.42 | 32,201 |
| 2025-03-24 | $13.97 | $14.50 | $13.89 | $14.50 | $14.50 | 159,408 |
| 2025-03-21 | $13.11 | $13.48 | $13.04 | $13.40 | $13.40 | 23,921 |
| 2025-03-20 | $13.29 | $13.66 | $13.16 | $13.41 | $13.41 | 31,649 |
| 2025-03-19 | $12.91 | $13.55 | $12.91 | $13.43 | $13.43 | 60,827 |
| 2025-03-18 | $12.66 | $12.97 | $12.61 | $12.72 | $12.72 | 54,552 |
| 2025-03-17 | $13.18 | $13.47 | $12.82 | $13.24 | $13.24 | 36,728 |
| 2025-03-14 | $12.80 | $13.31 | $12.71 | $13.22 | $13.22 | 64,422 |
| 2025-03-13 | $12.90 | $12.94 | $12.35 | $12.39 | $12.39 | 43,855 |
| 2025-03-12 | $13.24 | $13.39 | $12.50 | $12.90 | $12.90 | 57,455 |
| 2025-03-11 | $12.59 | $13.01 | $12.13 | $12.85 | $12.85 | 66,048 |
| 2025-03-10 | $13.44 | $13.44 | $12.07 | $12.28 | $12.28 | 125,475 |
| 2025-03-07 | $14.19 | $14.56 | $13.70 | $14.14 | $14.14 | 62,927 |
| 2025-03-06 | $14.57 | $14.93 | $14.00 | $14.30 | $14.30 | 71,706 |
| 2025-03-05 | $14.06 | $14.79 | $13.85 | $14.71 | $14.71 | 80,085 |
| 2025-03-04 | $13.40 | $14.20 | $12.99 | $13.73 | $13.73 | 98,512 |
| 2025-03-03 | $15.54 | $15.54 | $13.73 | $13.91 | $13.91 | 126,382 |
| 2025-02-28 | $13.57 | $14.38 | $13.38 | $14.32 | $14.32 | 121,854 |
| 2025-02-27 | $14.57 | $14.86 | $13.67 | $13.76 | $13.76 | 78,202 |
| 2025-02-26 | $14.04 | $14.49 | $13.68 | $14.18 | $14.18 | 107,492 |
| 2025-02-25 | $14.96 | $14.96 | $13.74 | $14.20 | $14.20 | 134,634 |
| 2025-02-24 | $16.34 | $16.48 | $15.38 | $15.51 | $15.51 | 103,831 |
| 2025-02-21 | $17.86 | $18.03 | $16.20 | $16.27 | $16.27 | 315,256 |
| 2025-02-20 | $17.50 | $17.74 | $17.08 | $17.61 | $17.61 | 67,512 |
| 2025-02-19 | $17.76 | $17.96 | $17.38 | $17.45 | $17.45 | 75,623 |
| 2025-02-18 | $18.24 | $18.25 | $17.44 | $17.71 | $17.71 | 106,691 |
| 2025-02-14 | $18.33 | $18.50 | $18.00 | $18.20 | $18.20 | 55,053 |
| 2025-02-13 | $17.87 | $18.48 | $17.79 | $18.48 | $18.48 | 59,028 |
| 2025-02-12 | $17.23 | $17.99 | $17.23 | $17.60 | $17.60 | 68,533 |
| 2025-02-11 | $18.09 | $18.26 | $17.45 | $17.45 | $17.45 | 45,331 |
| 2025-02-10 | $18.22 | $18.40 | $18.04 | $18.19 | $18.19 | 40,489 |
| 2025-02-07 | $18.17 | $18.66 | $17.86 | $18.01 | $18.01 | 60,024 |
| 2025-02-06 | $18.18 | $18.60 | $17.58 | $17.90 | $17.90 | 46,465 |
| 2025-02-05 | $18.42 | $18.52 | $17.96 | $18.00 | $18.00 | 47,425 |
| 2025-02-04 | $18.31 | $18.70 | $18.22 | $18.39 | $18.39 | 70,107 |
| 2025-02-03 | $17.35 | $18.71 | $16.99 | $18.40 | $18.40 | 173,113 |
| 2025-01-31 | $18.92 | $19.38 | $18.39 | $18.40 | $18.40 | 153,315 |
| 2025-01-30 | $18.77 | $19.26 | $18.72 | $18.82 | $18.82 | 120,402 |
| 2025-01-29 | $18.04 | $18.71 | $17.79 | $18.47 | $18.47 | 254,969 |
| 2025-01-28 | $18.20 | $18.47 | $17.86 | $18.12 | $18.12 | 71,682 |
| 2025-01-27 | $18.89 | $18.91 | $17.38 | $18.12 | $18.12 | 149,447 |
| 2025-01-24 | $20.35 | $20.85 | $19.93 | $20.02 | $20.02 | 120,930 |
| 2025-01-23 | $19.50 | $20.61 | $19.50 | $20.06 | $20.06 | 93,818 |
| 2025-01-22 | $19.75 | $20.14 | $19.47 | $19.97 | $19.97 | 229,063 |
| 2025-01-21 | $20.30 | $20.40 | $18.82 | $19.94 | $19.94 | 124,843 |
| 2025-01-17 | $19.60 | $20.41 | $19.49 | $19.98 | $19.98 | 92,573 |
| 2025-01-16 | $18.84 | $19.24 | $18.29 | $19.24 | $19.24 | 79,867 |
| 2025-01-15 | $18.44 | $19.08 | $18.44 | $18.73 | $18.73 | 170,899 |
| 2025-01-14 | $17.90 | $18.12 | $17.42 | $17.66 | $17.66 | 45,899 |
| 2025-01-13 | $16.87 | $17.34 | $16.50 | $17.23 | $17.23 | 52,104 |
| 2025-01-10 | $17.55 | $17.90 | $16.96 | $17.65 | $17.65 | 82,814 |
| 2025-01-08 | $17.97 | $18.19 | $17.38 | $17.81 | $17.81 | 51,414 |
| 2025-01-07 | $19.70 | $19.71 | $18.21 | $18.39 | $18.39 | 140,953 |
| 2025-01-06 | $19.01 | $19.84 | $18.83 | $19.77 | $19.77 | 149,415 |
| 2025-01-03 | $17.34 | $18.78 | $17.34 | $18.71 | $18.71 | 102,924 |
| 2025-01-02 | $17.12 | $17.58 | $17.00 | $17.24 | $17.24 | 58,155 |
| 2024-12-31 | $17.35 | $17.88 | $16.55 | $16.70 | $16.70 | 79,863 |
| 2024-12-30 | $17.24 | $17.30 | $16.60 | $16.98 | $16.98 | 198,188 |
| 2024-12-27 | $18.26 | $18.38 | $17.51 | $17.74 | $17.74 | 97,021 |
| 2024-12-26 | $18.45 | $18.58 | $18.02 | $18.43 | $18.43 | 59,346 |
| 2024-12-24 | $18.22 | $19.04 | $18.13 | $18.99 | $18.99 | 95,872 |
| 2024-12-23 | $18.61 | $18.61 | $17.74 | $17.93 | $17.93 | 84,004 |
| 2024-12-20 | $17.73 | $19.03 | $17.73 | $18.69 | $18.69 | 138,237 |
| 2024-12-19 | $19.62 | $20.00 | $17.99 | $18.24 | $18.24 | 102,894 |
| 2024-12-18 | $21.33 | $21.33 | $18.83 | $19.22 | $19.22 | 171,272 |
| 2024-12-17 | $22.25 | $22.25 | $20.93 | $21.20 | $21.20 | 83,794 |
| 2024-12-16 | $20.93 | $22.41 | $20.93 | $21.46 | $21.46 | 110,538 |
| 2024-12-13 | $20.57 | $20.76 | $20.02 | $20.54 | $20.54 | 58,488 |
| 2024-12-12 | $21.20 | $21.59 | $20.50 | $20.80 | $20.49 | 53,003 |
| 2024-12-11 | $20.60 | $21.25 | $20.32 | $21.06 | $20.75 | 107,858 |
| 2024-12-10 | $21.07 | $21.18 | $19.79 | $20.16 | $19.86 | 82,338 |
| 2024-12-09 | $22.42 | $22.49 | $20.54 | $20.81 | $20.50 | 116,394 |
| 2024-12-06 | $21.65 | $23.00 | $21.65 | $22.57 | $22.24 | 95,584 |
| 2024-12-05 | $22.75 | $23.08 | $21.10 | $21.43 | $21.11 | 100,681 |
| 2024-12-04 | $20.71 | $21.88 | $20.52 | $21.78 | $21.46 | 68,522 |
| 2024-12-03 | $20.11 | $20.80 | $19.74 | $20.63 | $20.33 | 49,439 |
| 2024-12-02 | $22.81 | $22.81 | $20.16 | $20.44 | $20.14 | 167,994 |
| 2024-11-29 | $20.62 | $21.59 | $20.62 | $20.70 | $20.39 | 49,773 |
| 2024-11-27 | $19.42 | $20.68 | $19.42 | $20.57 | $20.27 | 126,847 |
| 2024-11-26 | $19.37 | $20.00 | $18.73 | $18.88 | $18.60 | 83,543 |
| 2024-11-25 | $20.47 | $20.60 | $19.50 | $20.16 | $19.86 | 104,720 |
| 2024-11-22 | $19.18 | $20.48 | $18.79 | $19.90 | $19.90 | 88,718 |
| 2024-11-21 | $20.58 | $20.80 | $18.85 | $19.61 | $19.61 | 140,702 |
| 2024-11-20 | $20.35 | $20.70 | $19.26 | $19.88 | $19.88 | 60,655 |
| 2024-11-19 | $19.20 | $20.00 | $18.87 | $19.97 | $19.97 | 82,723 |
| 2024-11-18 | $19.04 | $19.92 | $18.75 | $19.11 | $19.11 | 102,471 |
| 2024-11-15 | $18.87 | $19.56 | $18.29 | $19.37 | $19.37 | 71,111 |
| 2024-11-14 | $19.77 | $19.77 | $18.50 | $18.51 | $18.51 | 103,924 |
| 2024-11-13 | $21.01 | $21.60 | $19.10 | $19.24 | $19.24 | 132,617 |
| 2024-11-12 | $20.51 | $21.21 | $20.05 | $20.97 | $20.97 | 137,791 |
| 2024-11-11 | $21.88 | $22.98 | $20.13 | $21.16 | $21.16 | 389,091 |
| 2024-11-08 | $18.28 | $18.98 | $17.49 | $18.73 | $18.73 | 86,210 |
| 2024-11-07 | $17.17 | $18.15 | $16.80 | $18.08 | $18.08 | 149,190 |
| 2024-11-06 | $15.97 | $17.25 | $15.50 | $17.15 | $17.15 | 189,886 |
| 2024-11-05 | $13.68 | $14.24 | $13.68 | $14.05 | $14.05 | 21,754 |
| 2024-11-04 | $13.65 | $13.65 | $13.30 | $13.31 | $13.31 | 37,230 |
| 2024-11-01 | $14.15 | $14.67 | $13.75 | $13.75 | $13.75 | 51,031 |
| 2024-10-31 | $15.11 | $15.11 | $13.98 | $14.00 | $14.00 | 50,390 |
| 2024-10-30 | $15.48 | $15.90 | $14.93 | $15.36 | $15.36 | 44,084 |
| 2024-10-29 | $16.14 | $16.49 | $15.54 | $16.03 | $16.03 | 61,376 |
| 2024-10-28 | $15.30 | $15.99 | $15.05 | $15.90 | $15.90 | 78,620 |
| 2024-10-25 | $15.05 | $15.22 | $14.54 | $14.54 | $14.54 | 45,337 |
| 2024-10-24 | $14.79 | $15.29 | $14.41 | $14.89 | $14.89 | 106,693 |
| 2024-10-23 | $14.78 | $15.07 | $14.06 | $14.26 | $14.26 | 55,223 |
| 2024-10-22 | $15.06 | $15.26 | $14.78 | $15.13 | $15.13 | 24,319 |
| 2024-10-21 | $14.81 | $15.29 | $14.27 | $15.05 | $15.05 | 57,952 |
| 2024-10-18 | $14.42 | $15.00 | $14.42 | $15.00 | $15.00 | 67,653 |
| 2024-10-17 | $14.54 | $14.55 | $13.92 | $14.05 | $14.05 | 58,631 |
| 2024-10-16 | $14.02 | $14.52 | $13.75 | $14.39 | $14.39 | 64,367 |
| 2024-10-15 | $13.87 | $14.33 | $13.33 | $13.69 | $13.69 | 43,049 |
| 2024-10-14 | $13.68 | $14.19 | $13.56 | $13.71 | $13.71 | 68,411 |
| 2024-10-11 | $12.32 | $13.35 | $12.32 | $13.35 | $13.35 | 84,033 |
| 2024-10-10 | $12.32 | $12.40 | $12.05 | $12.05 | $12.05 | 28,599 |
| 2024-10-09 | $12.61 | $12.75 | $12.28 | $12.31 | $12.31 | 31,988 |
| 2024-10-08 | $12.45 | $12.78 | $12.45 | $12.66 | $12.66 | 22,648 |
| 2024-10-07 | $12.62 | $12.99 | $12.41 | $12.41 | $12.41 | 57,398 |
| 2024-10-04 | $12.30 | $12.76 | $12.00 | $12.54 | $12.54 | 53,740 |
| 2024-10-03 | $12.00 | $12.17 | $11.72 | $12.17 | $12.17 | 24,102 |
| 2024-10-02 | $11.74 | $12.23 | $11.72 | $11.90 | $11.90 | 50,797 |
| 2024-10-01 | $12.23 | $12.23 | $11.61 | $11.77 | $11.77 | 35,957 |
| 2024-09-30 | $12.88 | $12.88 | $12.49 | $12.50 | $12.50 | 31,762 |
| 2024-09-27 | $13.21 | $13.41 | $13.05 | $13.16 | $13.16 | 41,949 |
| 2024-09-26 | $12.42 | $13.04 | $12.42 | $12.91 | $12.91 | 66,154 |
| 2024-09-25 | $12.10 | $12.46 | $12.02 | $12.12 | $12.12 | 20,861 |
| 2024-09-24 | $11.72 | $12.14 | $11.67 | $12.07 | $12.07 | 22,573 |
| 2024-09-23 | $11.59 | $11.79 | $11.58 | $11.74 | $11.74 | 15,163 |
| 2024-09-20 | $11.38 | $11.56 | $11.23 | $11.48 | $11.48 | 16,542 |
| 2024-09-19 | $11.72 | $11.86 | $11.51 | $11.54 | $11.54 | 82,251 |
| 2024-09-18 | $11.00 | $11.56 | $10.92 | $10.96 | $10.96 | 28,732 |
| 2024-09-17 | $11.19 | $11.44 | $11.03 | $11.03 | $11.03 | 18,938 |
| 2024-09-16 | $10.97 | $11.08 | $10.92 | $10.96 | $10.96 | 11,686 |
| 2024-09-13 | $10.92 | $11.42 | $10.92 | $11.21 | $11.21 | 32,876 |
| 2024-09-12 | $10.86 | $11.10 | $10.72 | $10.90 | $10.90 | 22,108 |
| 2024-09-11 | $10.54 | $10.93 | $10.28 | $10.76 | $10.76 | 14,049 |
| 2024-09-10 | $10.34 | $10.78 | $10.24 | $10.77 | $10.77 | 15,170 |
| 2024-09-09 | $9.99 | $10.42 | $9.98 | $10.33 | $10.33 | 18,514 |
| 2024-09-06 | $10.50 | $10.57 | $9.68 | $9.75 | $9.75 | 39,101 |
| 2024-09-05 | $10.42 | $10.65 | $10.24 | $10.27 | $10.27 | 23,273 |
| 2024-09-04 | $10.39 | $10.71 | $10.22 | $10.46 | $10.46 | 73,745 |
| 2024-09-03 | $11.39 | $11.39 | $10.50 | $10.56 | $10.56 | 47,384 |
| 2024-08-30 | $11.77 | $11.77 | $11.34 | $11.45 | $11.45 | 28,850 |
| 2024-08-29 | $11.92 | $12.15 | $11.59 | $11.61 | $11.61 | 20,144 |
| 2024-08-28 | $11.95 | $11.98 | $11.48 | $11.56 | $11.56 | 23,733 |
| 2024-08-27 | $12.20 | $12.27 | $11.95 | $12.08 | $12.08 | 71,996 |
| 2024-08-26 | $12.81 | $12.81 | $12.55 | $12.55 | $12.55 | 35,312 |
| 2024-08-23 | $12.17 | $13.00 | $12.11 | $12.95 | $12.95 | 25,000 |
| 2024-08-22 | $12.46 | $12.50 | $12.00 | $12.03 | $12.03 | 13,117 |
| 2024-08-21 | $12.00 | $12.50 | $11.91 | $12.39 | $12.39 | 17,736 |
| 2024-08-20 | $12.24 | $12.36 | $11.70 | $11.99 | $11.99 | 25,624 |
| 2024-08-19 | $11.80 | $12.01 | $11.75 | $11.94 | $11.94 | 18,714 |
| 2024-08-16 | $11.46 | $11.85 | $11.46 | $11.66 | $11.66 | 13,599 |
| 2024-08-15 | $11.40 | $11.92 | $11.36 | $11.39 | $11.39 | 37,610 |
| 2024-08-14 | $11.46 | $11.64 | $11.18 | $11.18 | $11.18 | 15,701 |
| 2024-08-13 | $11.16 | $11.60 | $11.09 | $11.36 | $11.36 | 33,742 |
| 2024-08-12 | $11.42 | $11.58 | $11.12 | $11.13 | $11.13 | 21,298 |
| 2024-08-09 | $11.63 | $11.70 | $11.40 | $11.58 | $11.58 | 40,852 |
| 2024-08-08 | $11.17 | $11.75 | $11.05 | $11.68 | $11.68 | 52,779 |
| 2024-08-07 | $11.95 | $11.95 | $10.71 | $10.77 | $10.77 | 57,508 |
| 2024-08-06 | $11.40 | $11.87 | $10.95 | $11.53 | $11.53 | 115,668 |
| 2024-08-05 | $10.80 | $11.50 | $8.50 | $11.14 | $11.14 | 213,036 |
| 2024-08-02 | $12.61 | $13.00 | $11.91 | $12.00 | $12.00 | 297,641 |
| 2024-08-01 | $13.89 | $14.00 | $12.60 | $13.07 | $13.07 | 89,626 |
| 2024-07-31 | $14.11 | $14.46 | $13.62 | $13.85 | $13.85 | 49,838 |
| 2024-07-30 | $14.19 | $14.33 | $13.61 | $13.89 | $13.89 | 41,829 |
| 2024-07-29 | $15.22 | $15.66 | $14.03 | $14.19 | $14.19 | 188,905 |
| 2024-07-26 | $14.70 | $15.35 | $14.41 | $14.87 | $14.87 | 68,049 |
| 2024-07-25 | $14.45 | $14.51 | $13.66 | $13.98 | $13.98 | 79,214 |
| 2024-07-24 | $15.42 | $15.66 | $14.50 | $14.90 | $14.90 | 42,846 |
| 2024-07-23 | $15.88 | $16.20 | $15.30 | $15.57 | $15.57 | 51,433 |
| 2024-07-22 | $16.10 | $16.39 | $15.25 | $16.10 | $16.10 | 126,090 |
| 2024-07-19 | $14.70 | $16.12 | $14.56 | $15.95 | $15.95 | 62,710 |
| 2024-07-18 | $15.94 | $15.94 | $14.25 | $14.35 | $14.35 | 110,609 |
| 2024-07-17 | $16.00 | $16.64 | $15.10 | $15.48 | $15.48 | 146,584 |
| 2024-07-16 | $15.53 | $16.65 | $15.10 | $16.23 | $16.23 | 114,236 |
| 2024-07-15 | $14.45 | $15.64 | $14.40 | $15.53 | $15.53 | 106,933 |
| 2024-07-12 | $13.10 | $13.81 | $13.04 | $13.66 | $13.66 | 27,865 |
| 2024-07-11 | $13.56 | $13.77 | $13.00 | $13.14 | $13.14 | 105,389 |
| 2024-07-10 | $13.23 | $13.40 | $13.01 | $13.24 | $13.24 | 32,031 |
| 2024-07-09 | $13.64 | $13.65 | $12.94 | $12.94 | $12.94 | 114,764 |
| 2024-07-08 | $13.92 | $14.10 | $13.25 | $13.40 | $13.40 | 59,759 |
| 2024-07-05 | $13.28 | $13.71 | $12.93 | $13.50 | $13.50 | 113,887 |
| 2024-07-03 | $13.83 | $14.08 | $13.49 | $13.60 | $13.60 | 63,216 |
| 2024-07-02 | $14.03 | $14.23 | $13.58 | $14.00 | $14.00 | 127,116 |
| 2024-07-01 | $13.63 | $14.25 | $13.46 | $13.96 | $13.96 | 59,816 |
| 2024-06-28 | $13.75 | $13.84 | $13.10 | $13.40 | $13.40 | 49,547 |
| 2024-06-27 | $13.68 | $13.90 | $13.33 | $13.69 | $13.69 | 80,951 |
| 2024-06-26 | $13.34 | $14.00 | $13.11 | $13.11 | $13.11 | 58,628 |
| 2024-06-25 | $13.02 | $13.74 | $12.97 | $13.49 | $13.49 | 65,962 |
| 2024-06-24 | $13.00 | $13.43 | $12.53 | $13.03 | $13.03 | 253,227 |
| 2024-06-21 | $13.82 | $13.82 | $13.15 | $13.36 | $13.36 | 103,687 |
| 2024-06-20 | $14.33 | $14.45 | $13.85 | $14.30 | $14.30 | 78,692 |
| 2024-06-18 | $13.98 | $14.29 | $13.60 | $14.02 | $14.02 | 72,809 |
| 2024-06-17 | $13.83 | $14.49 | $13.41 | $14.04 | $14.04 | 79,629 |
| 2024-06-14 | $14.21 | $14.24 | $13.52 | $13.88 | $13.88 | 38,552 |
| 2024-06-13 | $14.33 | $14.55 | $13.88 | $14.07 | $14.07 | 65,784 |
| 2024-06-12 | $14.25 | $14.70 | $14.19 | $14.26 | $14.26 | 90,566 |
| 2024-06-11 | $13.35 | $13.92 | $12.76 | $13.91 | $13.91 | 208,060 |
| 2024-06-10 | $13.17 | $13.90 | $13.07 | $13.66 | $13.66 | 23,013 |
| 2024-06-07 | $14.19 | $14.40 | $13.30 | $13.35 | $13.35 | 37,301 |
| 2024-06-06 | $13.67 | $14.17 | $13.67 | $14.12 | $14.12 | 56,141 |
| 2024-06-05 | $13.38 | $13.70 | $12.99 | $13.61 | $13.61 | 46,255 |
| 2024-06-04 | $12.66 | $13.52 | $12.65 | $13.30 | $13.30 | 47,300 |
| 2024-06-03 | $12.78 | $13.00 | $12.49 | $12.62 | $12.62 | 30,500 |
| 2024-05-31 | $13.10 | $13.13 | $12.21 | $12.40 | $12.40 | 26,453 |
| 2024-05-30 | $13.21 | $13.57 | $12.75 | $12.80 | $12.80 | 34,137 |
| 2024-05-29 | $13.07 | $13.30 | $12.92 | $13.07 | $13.07 | 16,162 |
| 2024-05-28 | $13.20 | $13.43 | $12.89 | $13.30 | $13.30 | 48,699 |
| 2024-05-24 | $12.56 | $13.20 | $12.49 | $12.96 | $12.96 | 64,381 |
| 2024-05-23 | $13.31 | $13.31 | $12.35 | $12.36 | $12.36 | 71,804 |
| 2024-05-22 | $12.93 | $13.70 | $12.92 | $13.18 | $13.18 | 36,575 |
| 2024-05-21 | $13.22 | $13.44 | $12.86 | $13.11 | $13.11 | 81,767 |
| 2024-05-20 | $12.27 | $13.16 | $12.02 | $13.15 | $13.15 | 124,277 |
| 2024-05-17 | $12.00 | $12.40 | $11.62 | $12.01 | $12.01 | 31,281 |
| 2024-05-16 | $12.18 | $12.37 | $11.70 | $11.77 | $11.77 | 30,417 |
| 2024-05-15 | $11.66 | $12.50 | $11.46 | $12.50 | $12.50 | 213,490 |
| 2024-05-14 | $10.80 | $11.40 | $10.77 | $11.13 | $11.13 | 36,496 |
| 2024-05-13 | $11.17 | $11.36 | $10.89 | $11.04 | $11.04 | 18,296 |
| 2024-05-10 | $11.81 | $11.81 | $10.89 | $10.89 | $10.89 | 23,721 |
| 2024-05-09 | $11.61 | $11.91 | $11.45 | $11.51 | $11.51 | 28,969 |
| 2024-05-08 | $11.45 | $11.73 | $11.18 | $11.60 | $11.60 | 12,995 |
| 2024-05-07 | $12.25 | $12.30 | $11.71 | $11.76 | $11.76 | 23,843 |
| 2024-05-06 | $11.83 | $12.45 | $11.83 | $12.29 | $12.29 | 48,918 |
| 2024-05-03 | $11.70 | $11.86 | $11.31 | $11.43 | $11.43 | 34,014 |
| 2024-05-02 | $10.98 | $11.46 | $10.59 | $11.46 | $11.46 | 165,154 |
| 2024-05-01 | $10.53 | $11.30 | $10.25 | $10.64 | $10.64 | 123,036 |
| 2024-04-30 | $11.46 | $11.51 | $10.62 | $10.62 | $10.62 | 32,723 |
| 2024-04-29 | $12.11 | $12.25 | $11.60 | $11.60 | $11.60 | 17,149 |
| 2024-04-26 | $11.96 | $12.62 | $11.96 | $12.43 | $12.43 | 39,707 |
| 2024-04-25 | $11.75 | $12.32 | $11.50 | $12.05 | $12.05 | 49,343 |
| 2024-04-24 | $12.50 | $12.77 | $12.06 | $12.11 | $12.11 | 113,984 |
| 2024-04-23 | $11.99 | $12.72 | $11.95 | $12.71 | $12.71 | 78,790 |
| 2024-04-22 | $11.28 | $12.06 | $11.18 | $12.03 | $12.03 | 107,465 |
| 2024-04-19 | $10.95 | $11.28 | $10.80 | $11.18 | $11.18 | 55,280 |
| 2024-04-18 | $10.55 | $11.18 | $10.47 | $10.69 | $10.69 | 39,673 |
| 2024-04-17 | $10.71 | $10.86 | $10.25 | $10.32 | $10.32 | 44,388 |
| 2024-04-16 | $11.00 | $11.00 | $10.37 | $10.76 | $10.76 | 110,189 |
| 2024-04-15 | $11.98 | $12.00 | $11.08 | $11.08 | $11.08 | 53,303 |
| 2024-04-12 | $12.45 | $12.59 | $11.59 | $11.86 | $11.86 | 84,742 |
| 2024-04-11 | $12.67 | $12.75 | $12.26 | $12.46 | $12.46 | 59,076 |
| 2024-04-10 | $12.08 | $12.75 | $12.00 | $12.75 | $12.75 | 57,839 |
| 2024-04-09 | $12.90 | $12.90 | $12.15 | $12.26 | $12.26 | 103,599 |
| 2024-04-08 | $13.36 | $13.68 | $12.53 | $13.23 | $13.23 | 67,775 |
| 2024-04-05 | $12.87 | $13.35 | $12.70 | $12.82 | $12.82 | 39,946 |
| 2024-04-04 | $13.61 | $13.88 | $13.05 | $13.31 | $13.31 | 53,279 |
| 2024-04-03 | $12.82 | $13.52 | $12.82 | $13.35 | $13.35 | 102,763 |
| 2024-04-02 | $12.99 | $13.44 | $12.65 | $12.80 | $12.80 | 80,539 |
| 2024-04-01 | $14.06 | $14.42 | $13.48 | $13.53 | $13.53 | 94,457 |
| 2024-03-28 | $14.58 | $15.00 | $14.26 | $14.45 | $14.45 | 76,902 |
| 2024-03-27 | $14.64 | $14.75 | $13.90 | $14.20 | $14.20 | 85,001 |
| 2024-03-26 | $14.79 | $14.83 | $14.07 | $14.25 | $14.25 | 101,273 |
| 2024-03-25 | $13.67 | $14.80 | $13.67 | $14.80 | $14.80 | 132,141 |
| 2024-03-22 | $13.66 | $13.79 | $13.00 | $13.10 | $13.10 | 49,774 |
| 2024-03-21 | $13.80 | $14.47 | $13.63 | $13.94 | $13.94 | 111,638 |
| 2024-03-20 | $12.28 | $13.80 | $12.10 | $13.80 | $13.80 | 80,010 |
| 2024-03-19 | $11.96 | $12.37 | $11.25 | $12.10 | $12.10 | 133,676 |
| 2024-03-18 | $13.08 | $13.24 | $12.30 | $12.62 | $12.62 | 68,318 |
| 2024-03-15 | $12.15 | $13.60 | $12.00 | $13.26 | $13.26 | 110,282 |
| 2024-03-14 | $13.33 | $13.33 | $12.19 | $12.50 | $12.50 | 127,779 |
| 2024-03-13 | $13.08 | $13.75 | $13.01 | $13.57 | $13.57 | 204,414 |
| 2024-03-12 | $12.99 | $13.09 | $12.33 | $12.87 | $12.87 | 66,891 |
| 2024-03-11 | $13.94 | $14.00 | $12.80 | $12.80 | $12.80 | 123,566 |
| 2024-03-08 | $12.73 | $13.77 | $12.60 | $13.36 | $13.36 | 132,378 |
| 2024-03-07 | $12.60 | $12.71 | $12.06 | $12.49 | $12.49 | 65,120 |
| 2024-03-06 | $12.11 | $12.70 | $11.76 | $12.60 | $12.60 | 75,435 |
| 2024-03-05 | $12.58 | $13.18 | $11.57 | $11.57 | $11.57 | 140,231 |
| 2024-03-04 | $12.73 | $13.31 | $12.49 | $13.11 | $13.11 | 187,532 |
| 2024-03-01 | $11.74 | $12.00 | $11.45 | $12.00 | $12.00 | 94,169 |
| 2024-02-29 | $12.32 | $12.51 | $11.22 | $11.76 | $11.76 | 125,023 |
| 2024-02-28 | $12.75 | $12.90 | $11.77 | $12.06 | $12.06 | 173,631 |
| 2024-02-27 | $12.16 | $12.49 | $11.55 | $12.11 | $12.11 | 123,470 |
| 2024-02-26 | $9.98 | $11.66 | $9.95 | $11.51 | $11.51 | 94,402 |
| 2024-02-23 | $10.13 | $10.24 | $9.78 | $9.82 | $9.82 | 51,252 |
| 2024-02-22 | $10.09 | $10.51 | $9.83 | $10.13 | $10.13 | 59,378 |
| 2024-02-21 | $9.99 | $10.27 | $9.84 | $9.84 | $9.84 | 29,618 |
| 2024-02-20 | $10.85 | $10.85 | $9.91 | $10.59 | $10.59 | 69,884 |
| 2024-02-16 | $11.12 | $11.42 | $10.56 | $10.69 | $10.69 | 70,444 |
| 2024-02-15 | $11.50 | $11.60 | $10.50 | $10.70 | $10.70 | 80,831 |
| 2024-02-14 | $10.60 | $11.21 | $10.60 | $11.03 | $11.03 | 78,132 |
| 2024-02-13 | $9.56 | $10.00 | $9.45 | $9.68 | $9.68 | 78,359 |
| 2024-02-12 | $9.37 | $10.48 | $9.37 | $10.45 | $10.45 | 99,779 |
| 2024-02-09 | $9.22 | $9.50 | $8.91 | $9.40 | $9.40 | 79,279 |
| 2024-02-08 | $7.75 | $8.52 | $7.75 | $8.49 | $8.49 | 169,640 |
| 2024-02-07 | $7.26 | $7.54 | $7.16 | $7.36 | $7.36 | 42,845 |
| 2024-02-06 | $7.10 | $7.37 | $7.03 | $7.36 | $7.36 | 17,605 |
| 2024-02-05 | $7.56 | $7.60 | $7.04 | $7.04 | $7.04 | 25,897 |
| 2024-02-02 | $7.53 | $7.76 | $7.37 | $7.58 | $7.58 | 14,349 |
| 2024-02-01 | $7.55 | $7.70 | $7.27 | $7.69 | $7.69 | 56,083 |
| 2024-01-31 | $7.52 | $7.95 | $7.48 | $7.55 | $7.55 | 32,923 |
| 2024-01-30 | $7.89 | $7.91 | $7.63 | $7.76 | $7.76 | 21,764 |
| 2024-01-29 | $7.52 | $8.00 | $7.44 | $7.82 | $7.82 | 26,692 |
| 2024-01-26 | $7.20 | $7.55 | $7.14 | $7.50 | $7.50 | 29,297 |
| 2024-01-25 | $6.77 | $6.96 | $6.68 | $6.96 | $6.96 | 9,556 |
| 2024-01-24 | $7.00 | $7.08 | $6.68 | $6.69 | $6.69 | 36,455 |
| 2024-01-23 | $6.84 | $7.00 | $6.60 | $6.74 | $6.74 | 20,420 |
| 2024-01-22 | $6.90 | $7.30 | $6.85 | $7.04 | $7.04 | 66,202 |
| 2024-01-19 | $7.05 | $7.14 | $6.67 | $7.12 | $7.12 | 89,728 |
| 2024-01-18 | $7.43 | $7.69 | $7.01 | $7.01 | $7.01 | 63,615 |
| 2024-01-17 | $7.31 | $7.46 | $7.23 | $7.35 | $7.35 | 54,887 |
| 2024-01-16 | $7.45 | $7.74 | $7.23 | $7.42 | $7.42 | 59,311 |
| 2024-01-12 | $8.34 | $8.34 | $7.58 | $7.66 | $7.66 | 200,421 |
| 2024-01-11 | $9.75 | $10.09 | $8.26 | $8.48 | $8.48 | 241,097 |
| 2024-01-10 | $8.99 | $9.60 | $8.81 | $9.17 | $9.17 | 62,455 |
| 2024-01-09 | $9.48 | $9.50 | $9.05 | $9.26 | $9.26 | 51,837 |
| 2024-01-08 | $9.28 | $9.60 | $8.70 | $9.48 | $9.48 | 86,853 |
| 2024-01-05 | $9.47 | $9.47 | $9.06 | $9.08 | $9.08 | 45,527 |
| 2024-01-04 | $9.21 | $9.74 | $9.19 | $9.53 | $9.53 | 82,647 |
| 2024-01-03 | $8.91 | $9.40 | $8.75 | $9.00 | $9.00 | 46,777 |
| 2024-01-02 | $10.40 | $10.59 | $9.38 | $9.55 | $9.55 | 123,975 |
| 2023-12-29 | $10.96 | $11.09 | $9.44 | $9.67 | $9.67 | 124,849 |
| 2023-12-28 | $11.01 | $11.22 | $10.56 | $10.88 | $10.88 | 84,227 |
| 2023-12-27 | $10.50 | $11.45 | $10.50 | $11.37 | $11.37 | 128,790 |
| 2023-12-26 | $10.31 | $10.39 | $9.98 | $10.30 | $10.30 | 45,299 |
| 2023-12-22 | $9.72 | $10.53 | $9.60 | $10.23 | $10.23 | 61,484 |
| 2023-12-21 | $9.27 | $9.73 | $9.27 | $9.72 | $9.72 | 35,666 |
| 2023-12-20 | $9.50 | $9.73 | $9.19 | $9.19 | $9.19 | 77,326 |
| 2023-12-19 | $9.00 | $9.33 | $8.78 | $9.09 | $9.09 | 97,318 |
| 2023-12-18 | $8.10 | $8.90 | $8.10 | $8.74 | $8.74 | 113,594 |
| 2023-12-15 | $8.44 | $8.47 | $8.21 | $8.25 | $8.25 | 41,086 |
| 2023-12-14 | $8.37 | $8.50 | $8.21 | $8.48 | $8.48 | 66,085 |
| 2023-12-13 | $7.62 | $8.30 | $7.53 | $8.28 | $8.28 | 38,714 |
| 2023-12-12 | $7.78 | $7.80 | $7.53 | $7.69 | $7.69 | 40,011 |
| 2023-12-11 | $8.04 | $8.04 | $7.50 | $7.56 | $7.56 | 134,166 |
| 2023-12-08 | $7.93 | $8.40 | $7.93 | $8.38 | $8.38 | 32,465 |
| 2023-12-07 | $7.70 | $8.02 | $7.51 | $7.94 | $7.94 | 61,969 |
| 2023-12-06 | $8.19 | $8.23 | $7.69 | $7.76 | $7.76 | 47,899 |
| 2023-12-05 | $7.99 | $8.45 | $7.96 | $8.09 | $8.09 | 73,907 |
| 2023-12-04 | $8.13 | $8.26 | $7.71 | $8.07 | $8.07 | 97,487 |
| 2023-12-01 | $7.11 | $7.50 | $7.02 | $7.50 | $7.50 | 115,796 |
| 2023-11-30 | $7.17 | $7.19 | $6.92 | $7.10 | $7.10 | 18,457 |
| 2023-11-29 | $7.18 | $7.25 | $7.00 | $7.17 | $7.17 | 40,689 |
| 2023-11-28 | $6.79 | $7.18 | $6.79 | $7.18 | $7.18 | 54,104 |
| 2023-11-27 | $6.61 | $6.85 | $6.47 | $6.63 | $6.63 | 33,028 |
| 2023-11-24 | $6.54 | $6.80 | $6.54 | $6.80 | $6.80 | 16,344 |
| 2023-11-22 | $6.34 | $6.52 | $6.06 | $6.43 | $6.43 | 130,202 |
| 2023-11-21 | $6.38 | $6.40 | $6.14 | $6.33 | $6.33 | 18,261 |
| 2023-11-20 | $6.14 | $6.57 | $6.14 | $6.44 | $6.44 | 14,406 |
| 2023-11-17 | $6.00 | $6.14 | $6.00 | $6.12 | $6.12 | 36,716 |
| 2023-11-16 | $6.16 | $6.19 | $5.90 | $5.96 | $5.96 | 39,907 |
| 2023-11-15 | $5.90 | $6.29 | $5.84 | $6.28 | $6.28 | 29,118 |
| 2023-11-14 | $5.96 | $6.05 | $5.66 | $5.76 | $5.76 | 18,687 |
| 2023-11-13 | $5.95 | $5.98 | $5.69 | $5.90 | $5.90 | 13,314 |
| 2023-11-10 | $6.08 | $6.20 | $5.83 | $5.97 | $5.97 | 13,699 |
| 2023-11-09 | $6.32 | $6.54 | $6.00 | $6.02 | $6.02 | 42,901 |
| 2023-11-08 | $6.00 | $6.00 | $5.75 | $5.84 | $5.84 | 65,545 |
| 2023-11-07 | $5.84 | $6.09 | $5.80 | $6.00 | $6.00 | 19,667 |
| 2023-11-06 | $6.08 | $6.23 | $5.81 | $5.88 | $5.88 | 55,576 |
| 2023-11-03 | $5.89 | $6.14 | $5.87 | $6.10 | $6.10 | 29,465 |
| 2023-11-02 | $5.78 | $5.93 | $5.66 | $5.90 | $5.90 | 33,941 |
| 2023-11-01 | $5.52 | $5.54 | $5.39 | $5.54 | $5.54 | 6,877 |
| 2023-10-31 | $5.39 | $5.46 | $5.24 | $5.39 | $5.39 | 13,633 |
| 2023-10-30 | $5.45 | $5.62 | $5.29 | $5.39 | $5.39 | 14,651 |
| 2023-10-27 | $5.41 | $5.54 | $5.23 | $5.33 | $5.33 | 15,567 |
| 2023-10-26 | $5.53 | $5.54 | $5.29 | $5.29 | $5.29 | 34,772 |
| 2023-10-25 | $5.75 | $5.84 | $5.52 | $5.64 | $5.64 | 46,957 |
| 2023-10-24 | $5.60 | $5.88 | $5.40 | $5.55 | $5.55 | 50,385 |
| 2023-10-23 | $4.98 | $5.23 | $4.80 | $5.23 | $5.23 | 15,654 |
| 2023-10-20 | $4.84 | $4.90 | $4.75 | $4.81 | $4.81 | 15,501 |
| 2023-10-19 | $4.81 | $4.84 | $4.65 | $4.75 | $4.75 | 15,044 |
| 2023-10-18 | $4.89 | $4.89 | $4.70 | $4.72 | $4.72 | 12,469 |
| 2023-10-17 | $4.74 | $4.97 | $4.74 | $4.97 | $4.97 | 11,761 |
| 2023-10-16 | $5.08 | $5.08 | $4.75 | $4.87 | $4.87 | 30,717 |
| 2023-10-13 | $4.83 | $4.83 | $4.62 | $4.63 | $4.63 | 38,604 |
| 2023-10-12 | $4.79 | $4.84 | $4.76 | $4.76 | $4.76 | 3,646 |
| 2023-10-11 | $4.98 | $4.99 | $4.81 | $4.86 | $4.86 | 27,006 |
| 2023-10-10 | $5.00 | $5.14 | $4.97 | $5.02 | $5.02 | 3,440 |
| 2023-10-09 | $4.83 | $5.07 | $4.83 | $4.95 | $4.95 | 13,294 |
| 2023-10-06 | $4.84 | $5.08 | $4.80 | $5.05 | $5.05 | 9,716 |
| 2023-10-05 | $4.79 | $4.81 | $4.74 | $4.77 | $4.77 | 10,304 |
| 2023-10-04 | $4.74 | $4.78 | $4.60 | $4.78 | $4.78 | 8,466 |
| 2023-10-03 | $4.91 | $4.91 | $4.61 | $4.65 | $4.65 | 27,189 |
| 2023-10-02 | $5.14 | $5.14 | $4.97 | $5.02 | $5.02 | 7,524 |
| 2023-09-29 | $5.12 | $5.14 | $4.89 | $4.94 | $4.94 | 14,522 |
| 2023-09-28 | $4.85 | $5.15 | $4.83 | $4.95 | $4.95 | 18,136 |
| 2023-09-27 | $4.84 | $4.89 | $4.69 | $4.72 | $4.72 | 10,064 |
| 2023-09-26 | $4.86 | $4.95 | $4.73 | $4.73 | $4.73 | 14,371 |
| 2023-09-25 | $4.77 | $4.99 | $4.75 | $4.87 | $4.87 | 13,695 |
| 2023-09-22 | $5.03 | $5.08 | $4.87 | $4.87 | $4.87 | 6,804 |
| 2023-09-21 | $5.08 | $5.08 | $4.99 | $4.99 | $4.99 | 37,594 |
| 2023-09-20 | $5.32 | $5.38 | $5.13 | $5.13 | $5.13 | 12,070 |
| 2023-09-19 | $5.37 | $5.46 | $5.27 | $5.28 | $5.28 | 6,127 |
| 2023-09-18 | $5.55 | $5.62 | $5.38 | $5.39 | $5.39 | 38,275 |
| 2023-09-15 | $5.48 | $5.48 | $5.28 | $5.35 | $5.35 | 3,760 |
| 2023-09-14 | $5.59 | $5.59 | $5.36 | $5.47 | $5.47 | 6,972 |
| 2023-09-13 | $5.32 | $5.42 | $5.30 | $5.36 | $5.36 | 5,613 |
| 2023-09-12 | $5.44 | $5.72 | $5.31 | $5.32 | $5.32 | 12,726 |
| 2023-09-11 | $5.49 | $5.61 | $5.30 | $5.33 | $5.33 | 14,600 |
| 2023-09-08 | $5.60 | $5.61 | $5.43 | $5.51 | $5.51 | 7,825 |
| 2023-09-07 | $5.43 | $5.74 | $5.43 | $5.57 | $5.57 | 3,111 |
| 2023-09-06 | $5.58 | $5.63 | $5.50 | $5.58 | $5.58 | 3,458 |
| 2023-09-05 | $5.58 | $5.65 | $5.52 | $5.52 | $5.52 | 10,919 |
| 2023-09-01 | $5.80 | $5.81 | $5.55 | $5.68 | $5.68 | 16,118 |
| 2023-08-31 | $6.00 | $6.05 | $5.71 | $5.71 | $5.71 | 6,872 |
| 2023-08-30 | $6.00 | $6.10 | $5.91 | $5.96 | $5.96 | 5,717 |
| 2023-08-29 | $5.31 | $6.22 | $5.31 | $6.02 | $6.02 | 41,149 |
| 2023-08-28 | $5.34 | $5.48 | $5.31 | $5.31 | $5.31 | 20,114 |
| 2023-08-25 | $5.40 | $5.40 | $5.24 | $5.27 | $5.27 | 22,409 |
| 2023-08-24 | $5.51 | $5.59 | $5.28 | $5.28 | $5.28 | 19,628 |
| 2023-08-23 | $5.39 | $5.69 | $5.39 | $5.67 | $5.67 | 7,783 |
| 2023-08-22 | $5.54 | $5.57 | $5.34 | $5.34 | $5.34 | 8,622 |
| 2023-08-21 | $5.43 | $5.54 | $5.31 | $5.41 | $5.41 | 38,879 |
| 2023-08-18 | $5.35 | $5.58 | $5.35 | $5.53 | $5.53 | 35,276 |
| 2023-08-17 | $5.89 | $5.93 | $5.63 | $5.64 | $5.64 | 35,533 |
| 2023-08-16 | $6.10 | $6.21 | $5.97 | $5.97 | $5.97 | 13,774 |
| 2023-08-15 | $6.36 | $6.39 | $6.15 | $6.16 | $6.16 | 15,191 |
| 2023-08-14 | $6.37 | $6.50 | $6.28 | $6.40 | $6.40 | 15,419 |
| 2023-08-11 | $6.46 | $6.59 | $6.31 | $6.59 | $6.59 | 17,501 |
| 2023-08-10 | $6.65 | $6.82 | $6.41 | $6.56 | $6.56 | 10,980 |
| 2023-08-09 | $6.93 | $6.93 | $6.60 | $6.60 | $6.60 | 11,825 |
| 2023-08-08 | $6.79 | $7.00 | $6.61 | $6.98 | $6.98 | 10,846 |
| 2023-08-07 | $6.82 | $6.82 | $6.41 | $6.68 | $6.68 | 22,193 |
| 2023-08-04 | $7.24 | $7.24 | $6.83 | $6.86 | $6.86 | 24,858 |
| 2023-08-03 | $7.19 | $7.25 | $7.02 | $7.20 | $7.20 | 6,674 |
| 2023-08-02 | $7.40 | $7.56 | $7.12 | $7.13 | $7.13 | 85,789 |
| 2023-08-01 | $7.48 | $7.61 | $7.19 | $7.50 | $7.50 | 11,263 |
| 2023-07-31 | $7.55 | $7.87 | $7.55 | $7.68 | $7.68 | 12,667 |
| 2023-07-28 | $7.40 | $7.65 | $7.25 | $7.49 | $7.49 | 10,356 |
| 2023-07-27 | $7.96 | $7.96 | $7.25 | $7.25 | $7.25 | 23,762 |
| 2023-07-26 | $7.57 | $7.73 | $7.45 | $7.73 | $7.73 | 11,386 |
| 2023-07-25 | $7.59 | $7.72 | $7.48 | $7.48 | $7.48 | 26,297 |
| 2023-07-24 | $7.53 | $7.58 | $7.31 | $7.44 | $7.44 | 82,391 |
| 2023-07-21 | $7.84 | $7.84 | $7.44 | $7.56 | $7.56 | 17,089 |
| 2023-07-20 | $8.10 | $8.10 | $7.60 | $7.60 | $7.60 | 23,731 |
| 2023-07-19 | $7.94 | $8.19 | $7.85 | $8.03 | $8.03 | 36,023 |
| 2023-07-18 | $7.84 | $7.95 | $7.64 | $7.88 | $7.88 | 44,968 |
| 2023-07-17 | $8.08 | $8.37 | $7.80 | $7.88 | $7.88 | 28,699 |
| 2023-07-14 | $8.40 | $8.61 | $7.86 | $8.03 | $8.03 | 38,487 |
| 2023-07-13 | $7.50 | $8.53 | $7.47 | $8.41 | $8.41 | 39,702 |
| 2023-07-12 | $7.64 | $7.68 | $7.27 | $7.42 | $7.42 | 51,192 |
| 2023-07-11 | $7.25 | $7.51 | $7.08 | $7.51 | $7.51 | 55,547 |
| 2023-07-10 | $6.96 | $7.30 | $6.69 | $7.28 | $7.28 | 34,725 |
| 2023-07-07 | $6.54 | $7.09 | $6.54 | $6.99 | $6.99 | 32,024 |
| 2023-07-06 | $6.67 | $6.69 | $6.39 | $6.55 | $6.55 | 28,959 |
| 2023-07-05 | $6.42 | $6.79 | $6.42 | $6.79 | $6.79 | 35,986 |
| 2023-07-03 | $6.18 | $6.69 | $6.16 | $6.60 | $6.60 | 38,262 |
| 2023-06-30 | $6.17 | $6.20 | $5.78 | $6.10 | $6.10 | 19,452 |
| 2023-06-29 | $5.90 | $6.16 | $5.90 | $6.02 | $6.02 | 20,837 |
| 2023-06-28 | $5.74 | $5.99 | $5.66 | $5.95 | $5.95 | 49,526 |
| 2023-06-27 | $5.52 | $5.80 | $5.50 | $5.79 | $5.79 | 8,818 |
| 2023-06-26 | $5.62 | $5.80 | $5.32 | $5.42 | $5.42 | 54,453 |
| 2023-06-23 | $5.45 | $5.68 | $5.32 | $5.63 | $5.63 | 9,520 |
| 2023-06-22 | $5.50 | $5.58 | $5.37 | $5.55 | $5.55 | 5,141 |
| 2023-06-21 | $5.48 | $5.64 | $5.48 | $5.62 | $5.62 | 18,690 |
| 2023-06-20 | $5.08 | $5.40 | $5.04 | $5.39 | $5.39 | 27,739 |
| 2023-06-16 | $4.89 | $5.03 | $4.72 | $5.02 | $5.02 | 52,552 |
| 2023-06-15 | $4.70 | $4.85 | $4.64 | $4.83 | $4.83 | 40,362 |
| 2023-06-14 | $4.80 | $4.93 | $4.75 | $4.82 | $4.82 | 24,578 |
| 2023-06-13 | $4.77 | $4.85 | $4.69 | $4.81 | $4.81 | 16,415 |
| 2023-06-12 | $4.77 | $4.77 | $4.67 | $4.73 | $4.73 | 23,440 |
| 2023-06-09 | $4.90 | $4.90 | $4.72 | $4.78 | $4.78 | 11,556 |
| 2023-06-08 | $4.95 | $4.96 | $4.82 | $4.89 | $4.89 | 2,340 |
| 2023-06-07 | $5.10 | $5.10 | $4.86 | $4.96 | $4.96 | 22,027 |
| 2023-06-06 | $4.65 | $5.07 | $4.59 | $5.01 | $5.01 | 47,017 |
| 2023-06-05 | $5.23 | $5.23 | $4.88 | $4.95 | $4.95 | 27,200 |
| 2023-06-02 | $5.29 | $5.43 | $5.20 | $5.28 | $5.28 | 15,992 |
| 2023-06-01 | $5.12 | $5.37 | $5.12 | $5.27 | $5.27 | 15,583 |
| 2023-05-31 | $5.04 | $5.17 | $5.00 | $5.17 | $5.17 | 40,752 |
| 2023-05-30 | $5.04 | $5.33 | $5.03 | $5.12 | $5.12 | 11,433 |
| 2023-05-26 | $4.87 | $4.99 | $4.87 | $4.88 | $4.88 | 20,169 |
| 2023-05-25 | $4.94 | $4.94 | $4.73 | $4.84 | $4.84 | 9,605 |
| 2023-05-24 | $4.94 | $5.05 | $4.80 | $4.90 | $4.90 | 23,742 |
| 2023-05-23 | $5.12 | $5.32 | $4.98 | $4.98 | $4.98 | 8,041 |
| 2023-05-22 | $4.96 | $5.18 | $4.91 | $5.12 | $5.12 | 9,671 |
| 2023-05-19 | $5.01 | $5.09 | $4.91 | $4.92 | $4.92 | 11,506 |
| 2023-05-18 | $5.13 | $5.23 | $4.87 | $5.09 | $5.09 | 29,014 |
| 2023-05-17 | $4.85 | $5.19 | $4.85 | $5.16 | $5.16 | 11,039 |
| 2023-05-16 | $4.91 | $4.91 | $4.81 | $4.86 | $4.86 | 6,035 |
| 2023-05-15 | $4.82 | $5.07 | $4.82 | $5.00 | $5.00 | 29,027 |
| 2023-05-12 | $4.83 | $4.86 | $4.71 | $4.71 | $4.71 | 3,262 |
| 2023-05-11 | $5.17 | $5.17 | $4.80 | $4.86 | $4.86 | 34,947 |
| 2023-05-10 | $5.11 | $5.38 | $5.11 | $5.23 | $5.23 | 3,928 |
| 2023-05-09 | $4.98 | $5.11 | $4.85 | $5.01 | $5.01 | 18,302 |
| 2023-05-08 | $5.00 | $5.01 | $4.80 | $4.92 | $4.92 | 18,830 |
| 2023-05-05 | $4.99 | $5.23 | $4.99 | $5.15 | $5.15 | 32,406 |
| 2023-05-04 | $4.85 | $4.93 | $4.75 | $4.85 | $4.85 | 4,821 |
| 2023-05-03 | $4.88 | $4.88 | $4.75 | $4.75 | $4.75 | 13,904 |
| 2023-05-02 | $4.82 | $5.02 | $4.77 | $4.95 | $4.95 | 23,322 |
| 2023-05-01 | $4.91 | $4.91 | $4.69 | $4.75 | $4.75 | 28,362 |
| 2023-04-28 | $4.96 | $5.20 | $4.86 | $5.07 | $5.07 | 6,172 |
| 2023-04-27 | $4.88 | $5.07 | $4.81 | $5.03 | $5.03 | 14,143 |
| 2023-04-26 | $4.94 | $5.17 | $4.82 | $4.82 | $4.82 | 39,327 |
| 2023-04-25 | $4.73 | $4.74 | $4.57 | $4.74 | $4.74 | 6,629 |
| 2023-04-24 | $4.86 | $4.86 | $4.66 | $4.72 | $4.72 | 17,095 |
| 2023-04-21 | $5.06 | $5.06 | $4.80 | $4.85 | $4.85 | 15,743 |
| 2023-04-20 | $5.15 | $5.19 | $4.89 | $4.90 | $4.90 | 34,319 |
| 2023-04-19 | $5.33 | $5.41 | $5.25 | $5.26 | $5.26 | 13,574 |
| 2023-04-18 | $5.73 | $5.80 | $5.47 | $5.57 | $5.57 | 11,016 |
| 2023-04-17 | $5.43 | $5.51 | $5.33 | $5.44 | $5.44 | 40,418 |
| 2023-04-14 | $5.80 | $5.90 | $5.46 | $5.60 | $5.60 | 22,942 |
| 2023-04-13 | $5.45 | $5.75 | $5.45 | $5.71 | $5.71 | 14,681 |
| 2023-04-12 | $5.46 | $5.57 | $5.28 | $5.28 | $5.28 | 13,642 |
| 2023-04-11 | $5.28 | $5.60 | $5.24 | $5.48 | $5.48 | 34,022 |
| 2023-04-10 | $4.77 | $5.10 | $4.66 | $5.08 | $5.08 | 20,249 |
| 2023-04-06 | $4.65 | $4.86 | $4.57 | $4.75 | $4.75 | 25,263 |
| 2023-04-05 | $4.90 | $4.90 | $4.69 | $4.70 | $4.70 | 2,331 |
| 2023-04-04 | $4.95 | $4.95 | $4.80 | $4.91 | $4.91 | 2,819 |
| 2023-04-03 | $4.88 | $5.00 | $4.79 | $4.99 | $4.99 | 9,920 |
| 2023-03-31 | $4.85 | $5.03 | $4.83 | $4.94 | $4.94 | 14,660 |
| 2023-03-30 | $4.77 | $4.81 | $4.66 | $4.72 | $4.72 | 27,376 |
| 2023-03-29 | $4.48 | $4.73 | $4.48 | $4.73 | $4.73 | 32,076 |
| 2023-03-28 | $4.14 | $4.34 | $4.14 | $4.34 | $4.34 | 16,838 |
| 2023-03-27 | $4.48 | $4.48 | $4.18 | $4.27 | $4.27 | 33,364 |
| 2023-03-24 | $4.50 | $4.56 | $4.43 | $4.50 | $4.50 | 33,587 |
| 2023-03-23 | $4.35 | $4.78 | $4.35 | $4.59 | $4.59 | 53,927 |
| 2023-03-22 | $5.05 | $5.08 | $4.66 | $4.66 | $4.66 | 14,484 |
| 2023-03-21 | $4.85 | $5.07 | $4.81 | $5.07 | $5.07 | 40,708 |
| 2023-03-20 | $4.97 | $4.97 | $4.70 | $4.76 | $4.76 | 11,849 |
| 2023-03-17 | $4.60 | $4.83 | $4.58 | $4.78 | $4.78 | 29,780 |
| 2023-03-16 | $4.26 | $4.48 | $4.26 | $4.47 | $4.47 | 21,789 |
| 2023-03-15 | $4.28 | $4.32 | $4.15 | $4.26 | $4.26 | 26,936 |
| 2023-03-14 | $4.41 | $4.45 | $4.20 | $4.29 | $4.29 | 25,365 |
| 2023-03-13 | $3.82 | $4.15 | $3.61 | $4.09 | $4.09 | 34,557 |
| 2023-03-10 | $3.95 | $3.95 | $3.69 | $3.76 | $3.76 | 112,633 |
| 2023-03-09 | $4.25 | $4.32 | $3.99 | $4.00 | $4.00 | 23,547 |
| 2023-03-08 | $4.25 | $4.34 | $4.22 | $4.32 | $4.32 | 12,517 |
| 2023-03-07 | $4.42 | $4.43 | $4.29 | $4.29 | $4.29 | 61,841 |
| 2023-03-06 | $4.48 | $4.65 | $4.44 | $4.44 | $4.44 | 23,223 |
| 2023-03-03 | $4.39 | $4.49 | $4.37 | $4.47 | $4.47 | 16,251 |
| 2023-03-02 | $4.34 | $4.43 | $4.29 | $4.43 | $4.43 | 7,505 |
| 2023-03-01 | $4.56 | $4.56 | $4.43 | $4.50 | $4.50 | 8,704 |
| 2023-02-28 | $4.43 | $4.61 | $4.42 | $4.55 | $4.55 | 25,343 |
| 2023-02-27 | $4.47 | $4.51 | $4.39 | $4.43 | $4.43 | 13,729 |
| 2023-02-24 | $4.55 | $4.55 | $4.32 | $4.40 | $4.40 | 25,356 |
| 2023-02-23 | $4.63 | $4.66 | $4.47 | $4.56 | $4.56 | 26,392 |
| 2023-02-22 | $4.60 | $4.67 | $4.45 | $4.55 | $4.55 | 13,430 |
| 2023-02-21 | $4.79 | $4.83 | $4.55 | $4.57 | $4.57 | 29,530 |
| 2023-02-17 | $4.70 | $4.86 | $4.64 | $4.86 | $4.86 | 11,734 |
| 2023-02-16 | $4.82 | $5.10 | $4.69 | $4.75 | $4.75 | 30,398 |
| 2023-02-15 | $4.61 | $4.89 | $4.57 | $4.89 | $4.89 | 16,217 |
| 2023-02-14 | $4.28 | $4.60 | $4.28 | $4.53 | $4.53 | 30,707 |
| 2023-02-13 | $4.31 | $4.35 | $4.24 | $4.35 | $4.35 | 5,280 |
| 2023-02-10 | $4.41 | $4.48 | $4.32 | $4.35 | $4.35 | 15,216 |
| 2023-02-09 | $4.95 | $4.95 | $4.40 | $4.47 | $4.47 | 41,732 |
| 2023-02-08 | $4.98 | $5.07 | $4.85 | $4.87 | $4.87 | 10,705 |
| 2023-02-07 | $4.93 | $5.00 | $4.80 | $4.97 | $4.97 | 31,174 |
| 2023-02-06 | $4.98 | $5.04 | $4.89 | $4.99 | $4.99 | 17,098 |
| 2023-02-03 | $5.04 | $5.42 | $5.03 | $5.03 | $5.03 | 172,678 |
| 2023-02-02 | $5.05 | $5.42 | $5.02 | $5.30 | $5.30 | 58,449 |
| 2023-02-01 | $4.56 | $4.91 | $4.47 | $4.81 | $4.81 | 21,054 |
| 2023-01-31 | $4.48 | $4.61 | $4.48 | $4.56 | $4.56 | 172,293 |
| 2023-01-30 | $4.65 | $4.65 | $4.44 | $4.49 | $4.49 | 36,631 |
| 2023-01-27 | $4.48 | $4.70 | $4.48 | $4.63 | $4.63 | 13,857 |
| 2023-01-26 | $4.61 | $4.61 | $4.36 | $4.44 | $4.44 | 8,743 |
| 2023-01-25 | $4.25 | $4.48 | $4.25 | $4.44 | $4.44 | 7,061 |
| 2023-01-24 | $4.51 | $4.56 | $4.45 | $4.47 | $4.47 | 32,510 |
| 2023-01-23 | $4.38 | $4.56 | $4.38 | $4.54 | $4.54 | 90,295 |
| 2023-01-20 | $4.16 | $4.40 | $4.16 | $4.37 | $4.37 | 16,568 |
| 2023-01-19 | $4.04 | $4.20 | $4.03 | $4.12 | $4.12 | 18,171 |
| 2023-01-18 | $4.42 | $4.44 | $4.11 | $4.11 | $4.11 | 28,266 |
| 2023-01-17 | $4.25 | $4.38 | $4.24 | $4.35 | $4.35 | 48,283 |
| 2023-01-13 | $4.03 | $4.20 | $4.01 | $4.19 | $4.19 | 10,774 |
| 2023-01-12 | $3.91 | $4.10 | $3.87 | $4.09 | $4.09 | 17,517 |
| 2023-01-11 | $3.90 | $3.90 | $3.83 | $3.89 | $3.89 | 17,425 |
| 2023-01-10 | $3.61 | $3.89 | $3.61 | $3.89 | $3.89 | 50,153 |
| 2023-01-09 | $3.61 | $3.73 | $3.55 | $3.64 | $3.64 | 47,220 |
| 2023-01-06 | $3.36 | $3.48 | $3.29 | $3.48 | $3.48 | 29,790 |
| 2023-01-05 | $3.49 | $3.49 | $3.32 | $3.36 | $3.36 | 6,010 |
| 2023-01-04 | $3.39 | $3.63 | $3.38 | $3.56 | $3.56 | 299,542 |
| 2023-01-03 | $3.37 | $3.41 | $3.27 | $3.35 | $3.35 | 19,424 |
| 2022-12-30 | $3.24 | $3.32 | $3.17 | $3.29 | $3.29 | 77,545 |
| 2022-12-29 | $3.16 | $3.29 | $3.16 | $3.28 | $3.28 | 40,406 |
| 2022-12-28 | $3.13 | $3.18 | $3.08 | $3.08 | $3.08 | 114,523 |
| 2022-12-27 | $3.32 | $3.32 | $3.15 | $3.18 | $3.18 | 33,552 |
| 2022-12-23 | $3.31 | $3.32 | $3.25 | $3.30 | $3.30 | 18,029 |
| 2022-12-22 | $3.36 | $3.36 | $3.23 | $3.28 | $3.28 | 29,838 |
| 2022-12-21 | $3.39 | $3.46 | $3.39 | $3.40 | $3.40 | 16,081 |
| 2022-12-20 | $3.38 | $3.47 | $3.35 | $3.35 | $3.35 | 25,666 |
| 2022-12-19 | $3.44 | $3.44 | $3.36 | $3.36 | $3.36 | 21,710 |
| 2022-12-16 | $3.54 | $3.57 | $3.41 | $3.45 | $3.45 | 39,370 |
| 2022-12-15 | $3.63 | $3.65 | $3.54 | $3.56 | $3.56 | 28,638 |
| 2022-12-14 | $3.72 | $3.87 | $3.72 | $3.73 | $3.73 | 45,729 |
| 2022-12-13 | $3.97 | $4.01 | $3.70 | $3.74 | $3.74 | 38,320 |
| 2022-12-12 | $3.69 | $3.77 | $3.69 | $3.77 | $3.77 | 16,236 |
| 2022-12-09 | $3.77 | $3.81 | $3.73 | $3.74 | $3.74 | 44,322 |
| 2022-12-08 | $3.74 | $3.85 | $3.74 | $3.85 | $3.85 | 61,166 |
| 2022-12-07 | $3.67 | $3.76 | $3.67 | $3.70 | $3.70 | 79,574 |
| 2022-12-06 | $3.83 | $3.90 | $3.67 | $3.76 | $3.76 | 106,999 |
| 2022-12-05 | $4.10 | $4.10 | $3.82 | $3.89 | $3.89 | 78,049 |
| 2022-12-02 | $3.98 | $4.11 | $3.93 | $4.10 | $4.10 | 30,311 |
| 2022-12-01 | $4.03 | $4.11 | $4.00 | $4.07 | $4.07 | 37,707 |
| 2022-11-30 | $3.84 | $4.03 | $3.75 | $4.02 | $4.02 | 49,985 |
| 2022-11-29 | $3.77 | $3.86 | $3.73 | $3.79 | $3.79 | 68,949 |
| 2022-11-28 | $3.80 | $3.89 | $3.72 | $3.77 | $3.77 | 153,130 |
| 2022-11-25 | $3.92 | $3.93 | $3.85 | $3.92 | $3.92 | 211,061 |
| 2022-11-23 | $3.75 | $3.93 | $3.73 | $3.93 | $3.93 | 187,223 |
| 2022-11-22 | $3.70 | $3.78 | $3.63 | $3.77 | $3.77 | 36,931 |
| 2022-11-21 | $3.77 | $3.78 | $3.58 | $3.63 | $3.63 | 64,161 |
| 2022-11-18 | $3.99 | $3.99 | $3.78 | $3.85 | $3.85 | 31,726 |
| 2022-11-17 | $3.89 | $4.01 | $3.85 | $3.94 | $3.94 | 31,645 |
| 2022-11-16 | $4.11 | $4.17 | $3.94 | $4.06 | $4.06 | 36,189 |
| 2022-11-15 | $4.38 | $4.51 | $4.22 | $4.28 | $4.28 | 47,646 |
| 2022-11-14 | $4.39 | $4.39 | $4.21 | $4.24 | $4.24 | 73,964 |
| 2022-11-11 | $4.14 | $4.42 | $4.02 | $4.38 | $4.38 | 50,771 |
| 2022-11-10 | $4.40 | $4.48 | $4.21 | $4.30 | $4.30 | 45,885 |
| 2022-11-09 | $4.26 | $4.30 | $4.00 | $4.02 | $4.02 | 126,607 |
| 2022-11-08 | $4.93 | $5.08 | $4.33 | $4.53 | $4.53 | 46,362 |
| 2022-11-07 | $5.28 | $5.28 | $5.06 | $5.15 | $5.15 | 20,568 |
| 2022-11-04 | $5.32 | $5.39 | $5.07 | $5.26 | $5.26 | 37,936 |
| 2022-11-03 | $5.06 | $5.25 | $5.01 | $5.04 | $5.04 | 74,432 |
| 2022-11-02 | $5.53 | $5.62 | $5.17 | $5.19 | $5.19 | 28,393 |
| 2022-11-01 | $5.83 | $5.89 | $5.50 | $5.51 | $5.51 | 32,818 |
| 2022-10-31 | $5.91 | $5.98 | $5.65 | $5.67 | $5.67 | 22,596 |
| 2022-10-28 | $5.75 | $5.92 | $5.68 | $5.91 | $5.91 | 8,242 |
| 2022-10-27 | $5.96 | $6.01 | $5.77 | $5.78 | $5.78 | 31,385 |
| 2022-10-26 | $5.91 | $6.27 | $5.91 | $5.91 | $5.91 | 18,034 |
| 2022-10-25 | $5.43 | $6.00 | $5.43 | $5.97 | $5.97 | 14,854 |
| 2022-10-24 | $5.40 | $5.47 | $5.21 | $5.43 | $5.43 | 74,718 |
| 2022-10-21 | $5.08 | $5.34 | $5.01 | $5.34 | $5.34 | 24,046 |
| 2022-10-20 | $5.18 | $5.42 | $5.11 | $5.14 | $5.14 | 44,823 |
| 2022-10-19 | $5.24 | $5.30 | $5.10 | $5.16 | $5.16 | 17,146 |
| 2022-10-18 | $5.62 | $5.65 | $5.24 | $5.31 | $5.31 | 25,696 |
| 2022-10-17 | $5.39 | $5.57 | $5.39 | $5.46 | $5.46 | 22,283 |
| 2022-10-14 | $5.63 | $5.65 | $5.14 | $5.17 | $5.17 | 14,881 |
| 2022-10-13 | $5.10 | $5.56 | $5.02 | $5.48 | $5.48 | 51,937 |
| 2022-10-12 | $5.38 | $5.46 | $5.29 | $5.45 | $5.45 | 7,221 |
| 2022-10-11 | $5.49 | $5.57 | $5.25 | $5.42 | $5.42 | 29,038 |
| 2022-10-10 | $5.63 | $5.64 | $5.43 | $5.48 | $5.48 | 11,593 |
| 2022-10-07 | $5.85 | $5.85 | $5.52 | $5.59 | $5.59 | 24,364 |
| 2022-10-06 | $6.02 | $6.17 | $5.94 | $6.02 | $6.02 | 12,342 |
| 2022-10-05 | $6.00 | $6.10 | $5.80 | $6.07 | $6.07 | 35,385 |
| 2022-10-04 | $5.99 | $6.17 | $5.98 | $6.17 | $6.17 | 37,624 |
| 2022-10-03 | $5.49 | $5.71 | $5.41 | $5.63 | $5.63 | 75,329 |
| 2022-09-30 | $5.38 | $5.74 | $5.38 | $5.46 | $5.46 | 28,624 |
| 2022-09-29 | $5.51 | $5.51 | $5.32 | $5.42 | $5.42 | 21,427 |
| 2022-09-28 | $5.40 | $5.78 | $5.40 | $5.74 | $5.74 | 35,527 |
| 2022-09-27 | $5.53 | $5.70 | $5.32 | $5.41 | $5.41 | 20,019 |
| 2022-09-26 | $5.31 | $5.55 | $5.27 | $5.32 | $5.32 | 22,076 |
| 2022-09-23 | $5.30 | $5.41 | $5.19 | $5.33 | $5.33 | 41,321 |
| 2022-09-22 | $5.76 | $5.77 | $5.45 | $5.50 | $5.50 | 22,901 |
| 2022-09-21 | $5.75 | $6.06 | $5.68 | $5.74 | $5.74 | 76,598 |
| 2022-09-20 | $5.82 | $5.86 | $5.69 | $5.71 | $5.71 | 27,207 |
| 2022-09-19 | $5.89 | $5.98 | $5.77 | $5.91 | $5.91 | 93,490 |
| 2022-09-16 | $6.20 | $6.20 | $6.00 | $6.01 | $6.01 | 15,873 |
| 2022-09-15 | $6.35 | $6.72 | $6.33 | $6.36 | $6.36 | 42,418 |
| 2022-09-14 | $6.47 | $6.50 | $6.35 | $6.48 | $6.48 | 13,344 |
| 2022-09-13 | $6.62 | $6.70 | $6.43 | $6.46 | $6.46 | 49,308 |
| 2022-09-12 | $7.09 | $7.17 | $6.93 | $7.14 | $7.14 | 27,290 |
| 2022-09-09 | $6.84 | $6.97 | $6.72 | $6.93 | $6.93 | 54,244 |
| 2022-09-08 | $6.00 | $6.49 | $5.97 | $6.49 | $6.49 | 30,323 |
| 2022-09-07 | $5.87 | $6.10 | $5.73 | $6.09 | $6.09 | 7,217 |
| 2022-09-06 | $5.99 | $6.06 | $5.76 | $5.77 | $5.77 | 11,608 |
| 2022-09-02 | $6.24 | $6.25 | $5.93 | $5.96 | $5.96 | 29,097 |
| 2022-09-01 | $6.15 | $6.15 | $5.89 | $6.09 | $6.09 | 40,616 |
| 2022-08-31 | $6.38 | $6.44 | $6.21 | $6.29 | $6.29 | 16,994 |
| 2022-08-30 | $6.46 | $6.46 | $6.12 | $6.26 | $6.26 | 17,613 |
| 2022-08-29 | $6.14 | $6.43 | $6.11 | $6.30 | $6.30 | 68,373 |
| 2022-08-26 | $6.81 | $6.82 | $6.26 | $6.30 | $6.30 | 138,784 |
| 2022-08-25 | $6.75 | $6.83 | $6.62 | $6.78 | $6.78 | 35,917 |
| 2022-08-24 | $6.57 | $6.80 | $6.57 | $6.68 | $6.68 | 54,239 |
| 2022-08-23 | $6.55 | $6.78 | $6.45 | $6.53 | $6.53 | 41,319 |
| 2022-08-22 | $6.52 | $6.65 | $6.42 | $6.45 | $6.45 | 36,092 |
| 2022-08-19 | $7.03 | $7.03 | $6.74 | $6.76 | $6.76 | 40,090 |
| 2022-08-18 | $7.58 | $7.58 | $7.40 | $7.45 | $7.45 | 18,182 |
| 2022-08-17 | $7.76 | $7.76 | $7.51 | $7.54 | $7.54 | 176,143 |
| 2022-08-16 | $8.36 | $8.36 | $7.86 | $8.02 | $8.02 | 56,321 |
| 2022-08-15 | $8.34 | $8.50 | $8.20 | $8.42 | $8.42 | 22,685 |
| 2022-08-12 | $8.02 | $8.43 | $7.96 | $8.42 | $8.42 | 56,373 |
| 2022-08-11 | $8.45 | $8.63 | $7.87 | $7.94 | $7.94 | 172,798 |
| 2022-08-10 | $7.86 | $8.04 | $7.63 | $8.04 | $8.04 | 77,180 |
| 2022-08-09 | $7.70 | $7.70 | $7.36 | $7.41 | $7.41 | 51,378 |
| 2022-08-08 | $7.86 | $8.25 | $7.76 | $7.87 | $7.87 | 60,865 |
| 2022-08-05 | $7.31 | $7.77 | $7.31 | $7.60 | $7.60 | 29,648 |
| 2022-08-04 | $7.85 | $8.08 | $7.39 | $7.44 | $7.44 | 57,645 |
| 2022-08-03 | $6.93 | $7.41 | $6.93 | $7.39 | $7.39 | 36,520 |
| 2022-08-02 | $6.44 | $6.94 | $6.44 | $6.85 | $6.85 | 83,210 |
| 2022-08-01 | $6.48 | $6.66 | $6.41 | $6.51 | $6.51 | 29,033 |
| 2022-07-29 | $6.45 | $6.63 | $6.37 | $6.62 | $6.62 | 29,708 |
| 2022-07-28 | $6.21 | $6.53 | $6.06 | $6.50 | $6.50 | 67,989 |
| 2022-07-27 | $5.81 | $6.28 | $5.81 | $6.22 | $6.22 | 220,861 |
| 2022-07-26 | $5.99 | $5.99 | $5.64 | $5.65 | $5.65 | 27,424 |
| 2022-07-25 | $6.29 | $6.32 | $6.15 | $6.21 | $6.21 | 15,892 |
| 2022-07-22 | $6.89 | $6.94 | $6.36 | $6.42 | $6.42 | 23,525 |
| 2022-07-21 | $6.54 | $6.79 | $6.46 | $6.79 | $6.79 | 41,261 |
| 2022-07-20 | $6.46 | $6.91 | $6.45 | $6.77 | $6.77 | 51,466 |
| 2022-07-19 | $5.84 | $6.33 | $5.78 | $6.32 | $6.32 | 113,303 |
| 2022-07-18 | $5.44 | $5.98 | $5.44 | $5.59 | $5.59 | 136,994 |
| 2022-07-15 | $5.13 | $5.24 | $5.01 | $5.19 | $5.19 | 78,175 |
| 2022-07-14 | $4.81 | $5.07 | $4.74 | $5.01 | $5.01 | 27,991 |
| 2022-07-13 | $4.81 | $5.04 | $4.75 | $4.97 | $4.97 | 21,584 |
| 2022-07-12 | $5.09 | $5.20 | $4.95 | $5.00 | $5.00 | 23,844 |
| 2022-07-11 | $5.36 | $5.40 | $5.07 | $5.09 | $5.09 | 78,443 |
| 2022-07-08 | $5.22 | $5.75 | $5.22 | $5.55 | $5.55 | 173,393 |
| 2022-07-07 | $4.96 | $5.41 | $4.96 | $5.39 | $5.39 | 9,144 |
| 2022-07-06 | $5.02 | $5.02 | $4.83 | $4.90 | $4.90 | 20,886 |
| 2022-07-05 | $4.51 | $5.07 | $4.44 | $5.06 | $5.06 | 39,045 |
| 2022-07-01 | $4.61 | $4.66 | $4.53 | $4.64 | $4.64 | 71,545 |
| 2022-06-30 | $4.63 | $4.69 | $4.44 | $4.53 | $4.53 | 28,839 |
| 2022-06-29 | $4.95 | $4.95 | $4.74 | $4.81 | $4.81 | 20,916 |
| 2022-06-28 | $5.42 | $5.50 | $5.00 | $5.03 | $5.03 | 33,825 |
| 2022-06-27 | $5.56 | $5.56 | $5.26 | $5.40 | $5.40 | 36,036 |
| 2022-06-24 | $5.49 | $5.65 | $5.47 | $5.64 | $5.64 | 40,156 |
| 2022-06-23 | $5.08 | $5.32 | $4.99 | $5.32 | $5.32 | 14,313 |
| 2022-06-22 | $5.14 | $5.33 | $5.01 | $5.03 | $5.03 | 44,088 |
| 2022-06-21 | $5.23 | $5.87 | $5.23 | $5.29 | $5.29 | 126,009 |
| 2022-06-17 | $4.94 | $5.13 | $4.92 | $5.03 | $5.03 | 139,584 |
| 2022-06-16 | $5.05 | $5.11 | $4.88 | $4.94 | $4.94 | 297,566 |
| 2022-06-15 | $5.08 | $5.36 | $5.02 | $5.31 | $5.31 | 79,493 |
| 2022-06-14 | $5.05 | $5.15 | $4.84 | $5.06 | $5.06 | 173,450 |
| 2022-06-13 | $5.17 | $5.42 | $4.92 | $5.01 | $5.01 | 80,066 |
| 2022-06-10 | $6.00 | $6.07 | $5.86 | $5.94 | $5.94 | 48,917 |
| 2022-06-09 | $6.61 | $6.61 | $6.22 | $6.23 | $6.23 | 25,685 |
| 2022-06-08 | $6.63 | $6.91 | $6.63 | $6.67 | $6.67 | 14,570 |
| 2022-06-07 | $6.41 | $6.71 | $6.38 | $6.70 | $6.70 | 26,758 |
| 2022-06-06 | $6.89 | $7.01 | $6.70 | $6.73 | $6.73 | 15,527 |
| 2022-06-03 | $6.79 | $6.83 | $6.53 | $6.62 | $6.62 | 60,316 |
| 2022-06-02 | $6.65 | $7.11 | $6.65 | $7.02 | $7.02 | 28,222 |
| 2022-06-01 | $7.30 | $7.30 | $6.62 | $6.65 | $6.65 | 45,441 |
| 2022-05-31 | $7.22 | $7.59 | $7.08 | $7.30 | $7.30 | 68,262 |
| 2022-05-27 | $6.77 | $7.09 | $6.77 | $6.92 | $6.92 | 117,978 |
| 2022-05-26 | $6.27 | $6.77 | $6.15 | $6.70 | $6.70 | 103,378 |
| 2022-05-25 | $6.15 | $6.51 | $6.15 | $6.45 | $6.45 | 262,787 |
| 2022-05-24 | $6.45 | $6.45 | $6.05 | $6.17 | $6.17 | 101,701 |
| 2022-05-23 | $6.69 | $6.74 | $6.43 | $6.61 | $6.61 | 216,637 |
| 2022-05-20 | $6.96 | $6.96 | $6.23 | $6.54 | $6.54 | 64,576 |
| 2022-05-19 | $6.54 | $7.00 | $6.54 | $6.77 | $6.77 | 48,128 |
| 2022-05-18 | $6.79 | $6.92 | $6.48 | $6.52 | $6.52 | 44,138 |
| 2022-05-17 | $6.80 | $7.02 | $6.67 | $6.98 | $6.98 | 47,420 |
| 2022-05-16 | $6.88 | $6.88 | $6.44 | $6.50 | $6.50 | 24,288 |
| 2022-05-13 | $6.78 | $7.35 | $6.68 | $7.03 | $7.03 | 70,054 |
| 2022-05-12 | $5.88 | $6.47 | $5.45 | $6.20 | $6.20 | 110,629 |
| 2022-05-11 | $6.80 | $7.08 | $6.15 | $6.18 | $6.18 | 254,397 |
| 2022-05-10 | $8.01 | $8.01 | $7.22 | $7.36 | $7.36 | 782,794 |
| 2022-05-09 | $8.69 | $8.70 | $7.52 | $7.64 | $7.64 | 200,474 |
| 2022-05-06 | $9.49 | $9.53 | $8.92 | $9.22 | $9.22 | 51,607 |
| 2022-05-05 | $10.43 | $10.43 | $9.44 | $9.60 | $9.60 | 103,411 |
| 2022-05-04 | $10.20 | $10.67 | $9.67 | $10.63 | $10.63 | 33,505 |
| 2022-05-03 | $10.19 | $10.44 | $10.03 | $10.08 | $10.08 | 23,816 |
| 2022-05-02 | $9.71 | $10.20 | $9.70 | $10.20 | $10.20 | 37,869 |
| 2022-04-29 | $10.34 | $10.60 | $9.77 | $9.78 | $9.78 | 22,034 |
| 2022-04-28 | $10.39 | $10.59 | $9.83 | $10.49 | $10.49 | 31,933 |
| 2022-04-27 | $10.21 | $10.63 | $10.17 | $10.21 | $10.21 | 59,378 |
| 2022-04-26 | $10.94 | $10.94 | $10.19 | $10.19 | $10.19 | 46,637 |
| 2022-04-25 | $10.55 | $11.00 | $10.52 | $10.98 | $10.98 | 53,454 |
| 2022-04-22 | $11.20 | $11.32 | $10.70 | $10.73 | $10.73 | 80,342 |
| 2022-04-21 | $12.11 | $12.19 | $11.15 | $11.23 | $11.23 | 38,884 |
| 2022-04-20 | $12.40 | $12.44 | $11.76 | $11.79 | $11.79 | 52,078 |
| 2022-04-19 | $11.85 | $12.28 | $11.85 | $12.26 | $12.26 | 25,400 |
| 2022-04-18 | $11.84 | $11.86 | $11.45 | $11.77 | $11.77 | 23,773 |
| 2022-04-14 | $12.55 | $12.55 | $11.88 | $11.91 | $11.91 | 99,459 |
| 2022-04-13 | $12.00 | $12.50 | $11.97 | $12.46 | $12.46 | 49,281 |
| 2022-04-12 | $12.48 | $12.76 | $11.92 | $12.03 | $12.03 | 43,615 |
| 2022-04-11 | $12.41 | $12.52 | $12.09 | $12.22 | $12.22 | 37,405 |
| 2022-04-08 | $12.90 | $12.99 | $12.61 | $12.61 | $12.61 | 18,998 |
| 2022-04-07 | $13.16 | $13.23 | $12.57 | $12.92 | $12.92 | 39,161 |
| 2022-04-06 | $13.69 | $13.69 | $12.92 | $13.11 | $13.11 | 42,994 |
| 2022-04-05 | $14.69 | $14.69 | $13.82 | $13.97 | $13.97 | 55,986 |
| 2022-04-04 | $14.35 | $14.69 | $14.32 | $14.68 | $14.68 | 58,556 |
| 2022-04-01 | $14.33 | $14.57 | $14.15 | $14.33 | $14.33 | 36,487 |
| 2022-03-31 | $15.03 | $15.03 | $14.35 | $14.40 | $14.40 | 44,504 |
| 2022-03-30 | $15.45 | $15.49 | $14.97 | $15.04 | $15.04 | 148,764 |
| 2022-03-29 | $15.69 | $15.78 | $15.20 | $15.77 | $15.77 | 25,294 |
| 2022-03-28 | $15.06 | $15.73 | $14.97 | $15.45 | $15.45 | 36,209 |
| 2022-03-25 | $15.07 | $15.20 | $14.45 | $14.64 | $14.64 | 75,840 |
| 2022-03-24 | $14.63 | $14.96 | $14.24 | $14.95 | $14.95 | 68,623 |
| 2022-03-23 | $14.51 | $14.85 | $14.28 | $14.43 | $14.43 | 62,959 |
| 2022-03-22 | $14.13 | $14.77 | $14.13 | $14.67 | $14.67 | 79,281 |
| 2022-03-21 | $14.19 | $14.20 | $13.61 | $13.84 | $13.84 | 49,886 |
| 2022-03-18 | $13.32 | $14.19 | $13.32 | $14.19 | $14.19 | 22,473 |
| 2022-03-17 | $12.79 | $13.44 | $12.75 | $13.43 | $13.43 | 41,734 |
| 2022-03-16 | $12.26 | $12.96 | $12.17 | $12.96 | $12.96 | 36,176 |
| 2022-03-15 | $11.58 | $11.87 | $11.43 | $11.83 | $11.83 | 49,954 |
| 2022-03-14 | $12.08 | $12.08 | $11.35 | $11.46 | $11.46 | 32,112 |
| 2022-03-11 | $13.05 | $13.05 | $12.09 | $12.09 | $12.09 | 37,240 |
| 2022-03-10 | $12.65 | $12.92 | $12.43 | $12.89 | $12.89 | 22,685 |
| 2022-03-09 | $12.72 | $13.28 | $12.60 | $13.12 | $13.12 | 77,439 |
| 2022-03-08 | $11.56 | $12.38 | $11.45 | $11.92 | $11.92 | 41,928 |
| 2022-03-07 | $12.23 | $12.45 | $11.53 | $11.54 | $11.54 | 55,973 |
| 2022-03-04 | $12.92 | $12.92 | $12.05 | $12.21 | $12.21 | 56,997 |
| 2022-03-03 | $14.07 | $14.07 | $12.98 | $13.08 | $13.08 | 30,527 |
| 2022-03-02 | $13.87 | $14.08 | $13.66 | $13.97 | $13.97 | 45,057 |
| 2022-03-01 | $14.21 | $14.46 | $13.56 | $13.82 | $13.82 | 95,712 |
| 2022-02-28 | $13.03 | $14.05 | $13.03 | $13.92 | $13.92 | 58,908 |
| 2022-02-25 | $13.10 | $13.21 | $12.67 | $13.13 | $13.13 | 71,025 |
| 2022-02-24 | $11.26 | $12.80 | $11.13 | $12.73 | $12.73 | 139,521 |
| 2022-02-23 | $12.80 | $12.86 | $11.96 | $12.03 | $12.03 | 61,035 |
| 2022-02-22 | $12.56 | $12.87 | $12.20 | $12.44 | $12.44 | 70,379 |
| 2022-02-18 | $13.40 | $13.41 | $12.75 | $12.91 | $12.91 | 38,983 |
| 2022-02-17 | $14.14 | $14.15 | $13.30 | $13.40 | $13.40 | 69,544 |
| 2022-02-16 | $14.54 | $14.62 | $14.22 | $14.40 | $14.40 | 29,973 |
| 2022-02-15 | $14.48 | $14.71 | $14.35 | $14.67 | $14.67 | 28,701 |
| 2022-02-14 | $14.03 | $14.29 | $13.60 | $13.82 | $13.82 | 35,406 |
| 2022-02-11 | $14.70 | $14.99 | $13.90 | $13.98 | $13.98 | 40,127 |
| 2022-02-10 | $14.65 | $15.55 | $14.50 | $14.69 | $14.69 | 58,099 |
| 2022-02-09 | $14.65 | $15.06 | $14.47 | $15.06 | $15.06 | 119,576 |
| 2022-02-08 | $14.08 | $14.37 | $13.78 | $14.37 | $14.37 | 70,064 |
| 2022-02-07 | $13.93 | $14.45 | $13.93 | $14.20 | $14.20 | 81,257 |
| 2022-02-04 | $12.46 | $13.54 | $12.45 | $13.44 | $13.44 | 83,452 |
| 2022-02-03 | $12.65 | $12.89 | $12.33 | $12.38 | $12.38 | 79,217 |
| 2022-02-02 | $13.81 | $13.81 | $12.72 | $12.96 | $12.96 | 92,078 |
| 2022-02-01 | $13.66 | $14.00 | $13.20 | $13.91 | $13.91 | 224,312 |
| 2022-01-31 | $12.29 | $13.29 | $12.20 | $13.29 | $13.29 | 59,301 |
| 2022-01-28 | $11.64 | $12.25 | $11.24 | $12.20 | $12.20 | 64,546 |
| 2022-01-27 | $12.52 | $12.52 | $11.45 | $11.53 | $11.53 | 169,646 |
| 2022-01-26 | $13.07 | $13.40 | $12.25 | $12.43 | $12.43 | 148,552 |
| 2022-01-25 | $12.39 | $12.86 | $12.02 | $12.46 | $12.46 | 108,861 |
| 2022-01-24 | $11.67 | $12.67 | $11.16 | $12.63 | $12.63 | 185,726 |
| 2022-01-21 | $13.82 | $13.90 | $12.60 | $12.67 | $12.67 | 84,895 |
| 2022-01-20 | $14.62 | $15.32 | $14.35 | $14.35 | $14.35 | 100,294 |
| 2022-01-19 | $14.93 | $15.10 | $14.36 | $14.38 | $14.38 | 95,287 |
| 2022-01-18 | $15.26 | $15.26 | $14.65 | $14.70 | $14.70 | 79,549 |
| 2022-01-14 | $15.42 | $15.68 | $15.20 | $15.67 | $15.67 | 31,569 |
| 2022-01-13 | $16.60 | $16.60 | $15.50 | $15.52 | $15.52 | 46,895 |
| 2022-01-12 | $16.58 | $16.70 | $16.19 | $16.33 | $16.33 | 130,873 |
| 2022-01-11 | $15.38 | $16.20 | $15.33 | $16.11 | $16.11 | 31,881 |
| 2022-01-10 | $15.22 | $15.39 | $14.77 | $15.37 | $15.37 | 36,347 |
| 2022-01-07 | $15.77 | $16.15 | $15.46 | $15.69 | $15.69 | 42,637 |
| 2022-01-06 | $15.93 | $16.07 | $15.24 | $15.90 | $15.90 | 60,007 |
| 2022-01-05 | $17.26 | $17.26 | $16.05 | $16.05 | $16.05 | 174,798 |
| 2022-01-04 | $17.52 | $17.76 | $17.01 | $17.35 | $17.35 | 64,257 |
| 2022-01-03 | $17.44 | $17.63 | $17.18 | $17.36 | $17.36 | 148,539 |
| 2021-12-31 | $17.66 | $17.84 | $17.15 | $17.18 | $17.18 | 36,552 |
| 2021-12-30 | $17.35 | $17.80 | $17.35 | $17.57 | $17.57 | 36,315 |
| 2021-12-29 | $17.60 | $17.82 | $17.32 | $17.45 | $17.45 | 53,061 |
| 2021-12-28 | $18.50 | $18.50 | $17.72 | $17.80 | $17.80 | 36,338 |
| 2021-12-27 | $18.77 | $19.01 | $18.77 | $18.94 | $18.94 | 40,941 |
| 2021-12-23 | $17.69 | $18.72 | $17.44 | $18.67 | $18.67 | 259,971 |
| 2021-12-22 | $17.62 | $17.97 | $17.42 | $17.81 | $17.62 | 55,060 |
| 2021-12-21 | $17.24 | $17.65 | $17.07 | $17.64 | $17.45 | 25,288 |
| 2021-12-20 | $16.78 | $16.90 | $16.40 | $16.71 | $16.53 | 81,312 |
| 2021-12-17 | $17.05 | $17.54 | $16.58 | $17.40 | $17.22 | 59,028 |
| 2021-12-16 | $18.55 | $18.55 | $17.32 | $17.53 | $17.34 | 20,292 |
| 2021-12-15 | $17.75 | $18.43 | $16.96 | $18.33 | $18.14 | 132,398 |
| 2021-12-14 | $17.47 | $18.10 | $17.44 | $17.78 | $17.59 | 43,214 |
| 2021-12-13 | $18.50 | $18.50 | $17.67 | $17.76 | $17.57 | 43,622 |
| 2021-12-10 | $19.55 | $19.55 | $18.46 | $18.74 | $18.54 | 71,940 |
| 2021-12-09 | $20.19 | $20.19 | $18.98 | $19.07 | $18.87 | 67,445 |
| 2021-12-08 | $20.31 | $20.62 | $20.23 | $20.56 | $20.34 | 43,248 |
| 2021-12-07 | $20.20 | $20.74 | $20.10 | $20.44 | $20.22 | 82,113 |
| 2021-12-06 | $18.56 | $19.61 | $18.00 | $19.36 | $19.15 | 71,187 |
| 2021-12-03 | $21.47 | $21.55 | $19.14 | $19.51 | $19.30 | 138,500 |
| 2021-12-02 | $21.80 | $22.14 | $21.06 | $21.43 | $21.20 | 132,510 |
| 2021-12-01 | $23.33 | $23.52 | $21.83 | $21.92 | $21.69 | 88,651 |
| 2021-11-30 | $22.97 | $23.51 | $22.04 | $22.60 | $22.36 | 51,743 |
| 2021-11-29 | $22.90 | $23.10 | $22.25 | $22.97 | $22.73 | 69,294 |
| 2021-11-26 | $22.52 | $22.77 | $22.09 | $22.40 | $22.16 | 53,173 |
| 2021-11-24 | $22.59 | $23.40 | $22.50 | $23.40 | $23.15 | 56,283 |
| 2021-11-23 | $22.96 | $23.42 | $22.55 | $23.34 | $23.09 | 67,759 |
| 2021-11-22 | $24.37 | $24.37 | $22.67 | $22.83 | $22.59 | 59,399 |
| 2021-11-19 | $23.46 | $24.62 | $23.46 | $24.26 | $24.00 | 67,493 |
| 2021-11-18 | $24.29 | $24.35 | $23.05 | $23.46 | $23.21 | 79,693 |
| 2021-11-17 | $24.83 | $24.83 | $24.06 | $24.35 | $24.09 | 71,926 |
| 2021-11-16 | $24.57 | $25.32 | $24.35 | $24.77 | $24.51 | 62,594 |
| 2021-11-15 | $26.71 | $26.72 | $25.50 | $25.63 | $25.36 | 131,369 |
| 2021-11-12 | $25.72 | $26.39 | $25.10 | $26.39 | $26.11 | 77,470 |
| 2021-11-11 | $25.21 | $25.97 | $25.21 | $25.69 | $25.42 | 74,937 |
| 2021-11-10 | $26.90 | $26.90 | $24.78 | $24.87 | $24.61 | 72,886 |
| 2021-11-09 | $27.48 | $27.56 | $25.99 | $26.73 | $26.45 | 73,160 |
| 2021-11-08 | $25.97 | $26.79 | $25.90 | $26.60 | $26.32 | 95,387 |
| 2021-11-05 | $25.07 | $25.64 | $24.59 | $24.95 | $24.69 | 43,157 |
| 2021-11-04 | $26.00 | $26.00 | $24.64 | $24.87 | $24.61 | 72,269 |
| 2021-11-03 | $24.33 | $25.03 | $23.89 | $25.01 | $24.74 | 55,581 |
| 2021-11-02 | $23.50 | $24.53 | $23.40 | $24.53 | $24.27 | 112,642 |
| 2021-11-01 | $22.58 | $23.22 | $22.50 | $23.22 | $22.97 | 96,507 |
| 2021-10-29 | $22.07 | $22.56 | $22.07 | $22.34 | $22.10 | 33,061 |
| 2021-10-28 | $21.87 | $22.15 | $21.87 | $22.09 | $21.86 | 31,643 |
| 2021-10-27 | $21.75 | $21.75 | $21.28 | $21.30 | $21.07 | 67,311 |
| 2021-10-26 | $22.42 | $22.84 | $22.00 | $22.26 | $22.02 | 59,457 |
| 2021-10-25 | $21.68 | $22.46 | $21.68 | $22.30 | $22.06 | 92,463 |
| 2021-10-22 | $21.81 | $21.81 | $21.01 | $21.23 | $21.01 | 39,924 |
| 2021-10-21 | $22.13 | $22.20 | $21.54 | $21.75 | $21.52 | 101,870 |
| 2021-10-20 | $21.89 | $22.65 | $21.87 | $22.30 | $22.06 | 500,587 |
| 2021-10-19 | $21.71 | $21.80 | $21.07 | $21.72 | $21.49 | 67,497 |
| 2021-10-18 | $21.06 | $21.85 | $21.03 | $21.49 | $21.26 | 75,663 |
| 2021-10-15 | $20.70 | $21.21 | $20.70 | $21.11 | $20.89 | 52,482 |
| 2021-10-14 | $20.29 | $20.35 | $20.12 | $20.27 | $20.06 | 58,693 |
| 2021-10-13 | $19.81 | $20.03 | $19.51 | $20.03 | $19.82 | 30,735 |
| 2021-10-12 | $20.30 | $20.30 | $19.66 | $19.68 | $19.47 | 25,600 |
| 2021-10-11 | $20.10 | $20.90 | $20.10 | $20.25 | $20.04 | 41,633 |
| 2021-10-08 | $20.11 | $20.26 | $20.01 | $20.07 | $19.86 | 24,605 |
| 2021-10-07 | $20.18 | $20.33 | $19.97 | $20.05 | $19.83 | 36,603 |
| 2021-10-06 | $20.05 | $20.20 | $19.81 | $20.13 | $19.92 | 60,070 |
| 2021-10-05 | $19.21 | $19.73 | $19.21 | $19.73 | $19.52 | 25,345 |
| 2021-10-04 | $19.06 | $19.06 | $18.48 | $18.85 | $18.65 | 13,401 |
| 2021-10-01 | $19.06 | $19.18 | $18.74 | $19.10 | $18.90 | 13,594 |
| 2021-09-30 | $18.71 | $18.71 | $18.36 | $18.45 | $18.25 | 56,318 |
| 2021-09-29 | $18.77 | $18.77 | $18.27 | $18.27 | $18.08 | 13,288 |
| 2021-09-28 | $19.10 | $19.12 | $18.49 | $18.53 | $18.33 | 32,142 |
| 2021-09-27 | $19.46 | $19.53 | $19.33 | $19.35 | $19.14 | 32,136 |
| 2021-09-24 | $19.90 | $19.90 | $19.21 | $19.46 | $19.25 | 94,254 |
| 2021-09-23 | $19.79 | $20.00 | $19.70 | $19.90 | $19.69 | 22,366 |
| 2021-09-22 | $19.14 | $19.61 | $19.11 | $19.53 | $19.32 | 14,677 |
| 2021-09-21 | $19.22 | $19.22 | $18.84 | $18.90 | $18.70 | 20,547 |
First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT) News Headlines
Recent First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT) News
Similar Companies to First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT) 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 | -- | -- | -- |