Grayscale Future of Finance ETF (GFOF) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.69 ($0.00) 0.00%
Grayscale Future of Finance ETF - Daily Information
Click for more stock information on Grayscale Future of Finance ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.69 |
| Previous Close | $27.69 |
| High | $27.69 |
| Low | $27.69 |
| Adjusted Open | $27.69 |
| Previous Adjusted Close | $27.69 |
| Adjusted High | $27.69 |
| Adjusted Low | $27.69 |
About Grayscale Future of Finance ETF (GFOF)
Grayscale Future of Finance ETF
Invest in Grayscale Future of Finance ETF (GFOF)
Historical Stock Data for Grayscale Future of Finance ETF (GFOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2024-12-13 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2024-12-12 | $27.64 | $27.72 | $27.64 | $27.69 | $27.69 | 1,180 |
| 2024-12-11 | $27.67 | $27.87 | $27.67 | $27.69 | $27.69 | 6,120 |
| 2024-12-10 | $27.86 | $27.88 | $27.63 | $27.69 | $27.69 | 2,428 |
| 2024-12-09 | $27.66 | $27.67 | $27.60 | $27.67 | $27.67 | 3,369 |
| 2024-12-06 | $27.66 | $27.93 | $27.35 | $27.73 | $27.73 | 4,103 |
| 2024-12-05 | $27.87 | $27.87 | $27.50 | $27.71 | $27.71 | 2,005 |
| 2024-12-04 | $27.85 | $27.85 | $27.65 | $27.71 | $27.71 | 2,108 |
| 2024-12-03 | $27.33 | $27.92 | $27.33 | $27.71 | $27.71 | 7,718 |
| 2024-12-02 | $27.91 | $27.91 | $27.64 | $27.70 | $27.70 | 1,497 |
| 2024-11-29 | $27.40 | $28.67 | $27.39 | $27.77 | $27.77 | 3,746 |
| 2024-11-27 | $25.98 | $27.01 | $25.93 | $27.01 | $27.01 | 11,281 |
| 2024-11-26 | $26.00 | $26.45 | $25.22 | $25.29 | $25.29 | 4,586 |
| 2024-11-25 | $27.24 | $27.32 | $26.55 | $26.90 | $26.90 | 2,845 |
| 2024-11-22 | $25.19 | $27.00 | $25.19 | $26.91 | $26.91 | 6,076 |
| 2024-11-21 | $25.70 | $25.71 | $25.45 | $25.61 | $25.61 | 1,692 |
| 2024-11-20 | $26.50 | $26.50 | $25.98 | $25.98 | $25.98 | 1,435 |
| 2024-11-19 | $25.55 | $26.31 | $25.55 | $26.10 | $26.10 | 3,102 |
| 2024-11-18 | $24.92 | $25.64 | $24.92 | $25.36 | $25.36 | 8,121 |
| 2024-11-15 | $24.66 | $25.32 | $24.66 | $25.32 | $25.32 | 1,011 |
| 2024-11-14 | $26.08 | $26.08 | $24.63 | $24.63 | $24.63 | 1,830 |
| 2024-11-13 | $28.00 | $28.00 | $25.47 | $25.47 | $25.47 | 3,025 |
| 2024-11-12 | $26.79 | $27.42 | $26.40 | $27.42 | $27.42 | 2,716 |
| 2024-11-11 | $26.21 | $27.66 | $26.05 | $27.56 | $27.56 | 10,343 |
| 2024-11-08 | $23.79 | $24.06 | $23.40 | $24.06 | $24.06 | 2,266 |
| 2024-11-07 | $24.79 | $24.79 | $23.35 | $23.88 | $23.88 | 4,101 |
| 2024-11-06 | $22.10 | $23.66 | $22.10 | $23.37 | $23.37 | 11,674 |
| 2024-11-05 | $19.41 | $20.10 | $19.41 | $20.01 | $20.01 | 2,276 |
| 2024-11-04 | $19.50 | $19.50 | $19.30 | $19.30 | $19.30 | 2,361 |
| 2024-11-01 | $20.00 | $20.20 | $19.68 | $19.76 | $19.76 | 1,106 |
| 2024-10-31 | $20.43 | $20.43 | $19.98 | $19.98 | $19.98 | 5,906 |
| 2024-10-30 | $22.11 | $22.20 | $21.75 | $21.75 | $21.75 | 1,646 |
| 2024-10-29 | $22.24 | $22.29 | $21.99 | $22.01 | $22.01 | 5,339 |
| 2024-10-28 | $21.55 | $22.12 | $21.55 | $22.07 | $22.07 | 2,423 |
| 2024-10-25 | $21.24 | $21.24 | $20.68 | $20.68 | $20.68 | 1,580 |
| 2024-10-24 | $21.55 | $21.55 | $20.78 | $20.98 | $20.98 | 3,297 |
| 2024-10-23 | $21.05 | $21.07 | $20.48 | $20.66 | $20.66 | 1,309 |
| 2024-10-22 | $21.16 | $21.53 | $21.16 | $21.53 | $21.53 | 530 |
| 2024-10-21 | $20.95 | $21.46 | $20.87 | $21.46 | $21.46 | 3,312 |
| 2024-10-18 | $20.74 | $21.16 | $20.74 | $21.08 | $21.08 | 2,735 |
| 2024-10-17 | $20.37 | $20.37 | $20.09 | $20.09 | $20.09 | 1,704 |
| 2024-10-16 | $19.72 | $20.49 | $19.72 | $20.46 | $20.46 | 2,799 |
| 2024-10-15 | $19.69 | $19.95 | $19.40 | $19.41 | $19.41 | 2,548 |
| 2024-10-14 | $19.16 | $19.46 | $19.16 | $19.46 | $19.46 | 499 |
| 2024-10-11 | $17.95 | $18.58 | $17.95 | $18.58 | $18.58 | 949 |
| 2024-10-10 | $17.60 | $17.72 | $17.41 | $17.72 | $17.72 | 6,318 |
| 2024-10-09 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 138 |
| 2024-10-08 | $17.98 | $18.26 | $17.95 | $18.26 | $18.26 | 898 |
| 2024-10-07 | $18.46 | $18.48 | $18.08 | $18.08 | $18.08 | 1,172 |
| 2024-10-04 | $18.25 | $18.38 | $18.25 | $18.38 | $18.38 | 1,648 |
| 2024-10-03 | $17.75 | $17.92 | $17.66 | $17.92 | $17.92 | 522 |
| 2024-10-02 | $17.61 | $18.00 | $17.61 | $17.93 | $17.93 | 383 |
| 2024-10-01 | $17.85 | $17.85 | $17.52 | $17.70 | $17.70 | 2,047 |
| 2024-09-30 | $18.87 | $18.87 | $18.50 | $18.55 | $18.55 | 2,381 |
| 2024-09-27 | $19.11 | $19.17 | $19.04 | $19.17 | $19.17 | 2,062 |
| 2024-09-26 | $18.84 | $19.14 | $18.74 | $19.09 | $19.09 | 2,108 |
| 2024-09-25 | $18.34 | $18.34 | $18.30 | $18.30 | $18.30 | 1,896 |
| 2024-09-24 | $17.91 | $18.37 | $17.91 | $18.37 | $18.37 | 1,355 |
| 2024-09-23 | $17.85 | $17.87 | $17.63 | $17.87 | $17.87 | 5,364 |
| 2024-09-20 | $17.36 | $17.53 | $17.36 | $17.53 | $17.53 | 949 |
| 2024-09-19 | $17.79 | $17.99 | $17.58 | $17.61 | $17.61 | 1,197 |
| 2024-09-18 | $17.28 | $17.55 | $17.21 | $17.21 | $17.21 | 2,168 |
| 2024-09-17 | $17.55 | $17.55 | $17.24 | $17.29 | $17.29 | 725 |
| 2024-09-16 | $17.00 | $17.00 | $16.94 | $16.94 | $16.94 | 1,396 |
| 2024-09-13 | $17.45 | $17.45 | $17.28 | $17.28 | $17.28 | 515 |
| 2024-09-12 | $16.99 | $17.19 | $16.99 | $17.03 | $17.03 | 1,467 |
| 2024-09-11 | $16.30 | $16.74 | $16.29 | $16.74 | $16.74 | 1,673 |
| 2024-09-10 | $16.68 | $16.75 | $16.68 | $16.75 | $16.75 | 268 |
| 2024-09-09 | $16.36 | $16.37 | $16.36 | $16.37 | $16.37 | 747 |
| 2024-09-06 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 238 |
| 2024-09-05 | $16.25 | $16.26 | $16.25 | $16.26 | $16.26 | 529 |
| 2024-09-04 | $15.98 | $16.41 | $15.98 | $16.07 | $16.07 | 15,760 |
| 2024-09-03 | $16.70 | $16.75 | $16.17 | $16.17 | $16.17 | 1,420 |
| 2024-08-30 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 298 |
| 2024-08-29 | $18.02 | $18.02 | $17.48 | $17.48 | $17.48 | 464 |
| 2024-08-28 | $17.39 | $17.45 | $17.39 | $17.45 | $17.45 | 386 |
| 2024-08-27 | $18.26 | $18.26 | $18.08 | $18.11 | $18.11 | 517 |
| 2024-08-26 | $18.59 | $18.74 | $18.34 | $18.52 | $18.52 | 2,615 |
| 2024-08-23 | $17.96 | $18.62 | $17.92 | $18.62 | $18.62 | 2,659 |
| 2024-08-22 | $18.21 | $18.21 | $17.82 | $17.82 | $17.82 | 841 |
| 2024-08-21 | $17.88 | $18.22 | $17.72 | $18.22 | $18.22 | 1,952 |
| 2024-08-20 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 127 |
| 2024-08-19 | $17.36 | $17.61 | $17.36 | $17.61 | $17.61 | 462 |
| 2024-08-16 | $16.82 | $17.27 | $16.80 | $17.27 | $17.27 | 1,903 |
| 2024-08-15 | $16.75 | $16.75 | $16.69 | $16.69 | $16.69 | 433 |
| 2024-08-14 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 309 |
| 2024-08-13 | $16.45 | $16.45 | $16.44 | $16.44 | $16.44 | 641 |
| 2024-08-12 | $16.44 | $16.44 | $16.23 | $16.23 | $16.23 | 541 |
| 2024-08-09 | $16.59 | $16.65 | $16.59 | $16.65 | $16.65 | 453 |
| 2024-08-08 | $16.05 | $16.76 | $16.05 | $16.74 | $16.74 | 2,494 |
| 2024-08-07 | $16.54 | $16.54 | $15.61 | $15.62 | $15.62 | 1,038 |
| 2024-08-06 | $15.63 | $16.35 | $15.63 | $16.28 | $16.28 | 2,553 |
| 2024-08-05 | $15.19 | $16.67 | $15.00 | $15.71 | $15.71 | 2,543 |
| 2024-08-02 | $17.38 | $17.38 | $16.66 | $16.73 | $16.73 | 7,983 |
| 2024-08-01 | $18.95 | $18.95 | $17.94 | $17.96 | $17.96 | 1,724 |
| 2024-07-31 | $18.95 | $19.05 | $18.95 | $18.97 | $18.97 | 660 |
| 2024-07-30 | $18.98 | $18.98 | $18.46 | $18.46 | $18.46 | 2,010 |
| 2024-07-29 | $19.64 | $19.70 | $18.88 | $18.88 | $18.88 | 1,623 |
| 2024-07-26 | $19.69 | $19.69 | $19.21 | $19.22 | $19.22 | 1,691 |
| 2024-07-25 | $18.78 | $19.35 | $18.75 | $18.75 | $18.75 | 2,487 |
| 2024-07-24 | $20.69 | $20.77 | $19.49 | $19.51 | $19.51 | 2,466 |
| 2024-07-23 | $21.37 | $21.37 | $20.70 | $20.70 | $20.70 | 3,207 |
| 2024-07-22 | $21.00 | $21.45 | $21.00 | $21.42 | $21.42 | 1,217 |
| 2024-07-19 | $20.71 | $21.37 | $20.66 | $21.08 | $21.08 | 3,652 |
| 2024-07-18 | $21.42 | $21.42 | $20.31 | $20.31 | $20.31 | 3,496 |
| 2024-07-17 | $21.88 | $22.72 | $21.30 | $21.80 | $21.80 | 4,481 |
| 2024-07-16 | $21.55 | $22.52 | $21.50 | $22.45 | $22.45 | 2,210 |
| 2024-07-15 | $20.47 | $21.57 | $20.47 | $21.52 | $21.52 | 4,044 |
| 2024-07-12 | $18.98 | $19.66 | $18.98 | $19.66 | $19.66 | 533 |
| 2024-07-11 | $19.42 | $19.42 | $18.77 | $18.77 | $18.77 | 1,661 |
| 2024-07-10 | $19.04 | $19.08 | $18.85 | $18.85 | $18.85 | 660 |
| 2024-07-09 | $19.62 | $19.62 | $18.93 | $19.00 | $19.00 | 1,447 |
| 2024-07-08 | $19.87 | $19.87 | $19.70 | $19.73 | $19.73 | 1,539 |
| 2024-07-05 | $18.70 | $19.91 | $18.70 | $19.85 | $19.85 | 2,492 |
| 2024-07-03 | $19.97 | $20.04 | $19.88 | $20.04 | $20.04 | 958 |
| 2024-07-02 | $20.00 | $20.13 | $19.77 | $20.11 | $20.11 | 1,221 |
| 2024-07-01 | $19.34 | $19.89 | $19.34 | $19.89 | $19.89 | 1,571 |
| 2024-06-28 | $19.15 | $19.21 | $18.90 | $18.92 | $18.92 | 3,275 |
| 2024-06-27 | $19.28 | $19.69 | $19.05 | $19.05 | $19.05 | 2,305 |
| 2024-06-26 | $19.18 | $19.77 | $19.05 | $19.14 | $19.14 | 3,275 |
| 2024-06-25 | $18.65 | $19.51 | $18.65 | $19.23 | $19.23 | 5,617 |
| 2024-06-24 | $18.27 | $18.63 | $18.21 | $18.47 | $18.47 | 2,337 |
| 2024-06-21 | $19.11 | $19.15 | $18.82 | $19.04 | $19.04 | 6,748 |
| 2024-06-20 | $20.25 | $20.79 | $20.25 | $20.49 | $19.75 | 3,998 |
| 2024-06-18 | $19.88 | $20.04 | $19.81 | $20.04 | $19.32 | 1,508 |
| 2024-06-17 | $19.36 | $20.34 | $19.36 | $20.28 | $19.55 | 1,486 |
| 2024-06-14 | $19.80 | $19.80 | $19.18 | $19.37 | $18.67 | 5,707 |
| 2024-06-13 | $20.03 | $20.03 | $19.41 | $19.70 | $18.99 | 1,041 |
| 2024-06-12 | $19.50 | $19.79 | $19.31 | $19.47 | $18.77 | 585 |
| 2024-06-11 | $17.90 | $18.73 | $17.50 | $18.69 | $18.02 | 1,820 |
| 2024-06-10 | $18.51 | $18.53 | $18.37 | $18.45 | $17.79 | 3,852 |
| 2024-06-07 | $18.71 | $19.24 | $18.30 | $18.30 | $17.65 | 10,518 |
| 2024-06-06 | $18.50 | $18.92 | $18.34 | $18.87 | $18.19 | 4,962 |
| 2024-06-05 | $17.88 | $18.14 | $17.73 | $18.14 | $17.49 | 3,160 |
| 2024-06-04 | $17.06 | $18.00 | $17.06 | $17.75 | $17.11 | 2,355 |
| 2024-06-03 | $17.30 | $17.50 | $16.94 | $17.01 | $16.40 | 8,637 |
| 2024-05-31 | $17.03 | $17.03 | $16.84 | $16.95 | $16.34 | 2,428 |
| 2024-05-30 | $17.18 | $17.51 | $17.18 | $17.24 | $16.62 | 1,510 |
| 2024-05-29 | $17.09 | $17.19 | $17.03 | $17.12 | $16.51 | 1,743 |
| 2024-05-28 | $17.55 | $17.55 | $17.10 | $17.39 | $16.76 | 1,471 |
| 2024-05-24 | $16.75 | $17.36 | $16.75 | $17.34 | $16.72 | 5,027 |
| 2024-05-23 | $17.07 | $17.07 | $16.64 | $16.69 | $16.09 | 2,872 |
| 2024-05-22 | $17.46 | $17.76 | $17.46 | $17.47 | $16.84 | 2,696 |
| 2024-05-21 | $17.71 | $17.71 | $17.35 | $17.54 | $16.92 | 1,238 |
| 2024-05-20 | $16.61 | $17.60 | $16.61 | $17.60 | $16.97 | 3,512 |
| 2024-05-17 | $16.63 | $16.82 | $16.57 | $16.58 | $15.99 | 1,083 |
| 2024-05-16 | $16.73 | $16.73 | $16.41 | $16.43 | $15.84 | 792 |
| 2024-05-15 | $15.80 | $16.59 | $15.80 | $16.59 | $16.00 | 583 |
| 2024-05-14 | $15.40 | $15.70 | $15.40 | $15.70 | $15.14 | 896 |
| 2024-05-13 | $15.50 | $15.51 | $15.50 | $15.51 | $14.95 | 644 |
| 2024-05-10 | $15.89 | $15.89 | $15.49 | $15.49 | $14.94 | 1,015 |
| 2024-05-09 | $16.08 | $16.37 | $16.08 | $16.23 | $15.65 | 2,435 |
| 2024-05-08 | $16.13 | $16.14 | $16.11 | $16.11 | $15.53 | 1,914 |
| 2024-05-07 | $16.67 | $16.67 | $16.18 | $16.25 | $15.67 | 915 |
| 2024-05-06 | $16.72 | $16.73 | $16.72 | $16.73 | $16.13 | 4,061 |
| 2024-05-03 | $16.43 | $16.43 | $16.02 | $16.04 | $15.46 | 2,472 |
| 2024-05-02 | $15.45 | $15.95 | $15.45 | $15.95 | $15.38 | 1,916 |
| 2024-05-01 | $15.36 | $15.85 | $15.36 | $15.44 | $14.89 | 10,760 |
| 2024-04-30 | $15.53 | $15.53 | $15.53 | $15.53 | $14.98 | 108 |
| 2024-04-29 | $16.79 | $16.79 | $16.46 | $16.57 | $15.97 | 8,969 |
| 2024-04-26 | $16.83 | $17.15 | $16.83 | $17.15 | $16.54 | 457 |
| 2024-04-25 | $16.36 | $16.82 | $16.31 | $16.82 | $16.22 | 553 |
| 2024-04-24 | $17.45 | $17.45 | $16.95 | $16.95 | $16.34 | 2,104 |
| 2024-04-23 | $16.55 | $17.34 | $16.55 | $17.34 | $16.72 | 988 |
| 2024-04-22 | $15.90 | $17.02 | $15.85 | $16.66 | $16.07 | 2,755 |
| 2024-04-19 | $15.28 | $15.51 | $15.28 | $15.51 | $15.51 | 1,061 |
| 2024-04-18 | $15.03 | $15.61 | $15.03 | $15.30 | $15.30 | 735 |
| 2024-04-17 | $15.24 | $15.24 | $14.86 | $15.09 | $15.09 | 827 |
| 2024-04-16 | $14.74 | $15.01 | $14.73 | $14.99 | $14.99 | 12,814 |
| 2024-04-15 | $15.95 | $16.10 | $15.13 | $15.17 | $15.17 | 4,646 |
| 2024-04-12 | $16.63 | $16.63 | $15.83 | $15.89 | $15.89 | 2,488 |
| 2024-04-11 | $16.72 | $16.81 | $16.72 | $16.81 | $16.81 | 334 |
| 2024-04-10 | $16.50 | $16.90 | $16.50 | $16.63 | $16.63 | 676 |
| 2024-04-09 | $17.09 | $17.09 | $16.74 | $16.79 | $16.79 | 3,095 |
| 2024-04-08 | $17.42 | $17.42 | $17.19 | $17.21 | $17.21 | 2,113 |
| 2024-04-05 | $17.05 | $17.08 | $16.93 | $16.93 | $16.93 | 1,638 |
| 2024-04-04 | $17.62 | $17.72 | $17.14 | $17.14 | $17.14 | 2,373 |
| 2024-04-03 | $17.34 | $17.60 | $17.34 | $17.41 | $17.41 | 872 |
| 2024-04-02 | $17.56 | $17.67 | $17.25 | $17.44 | $17.44 | 4,573 |
| 2024-04-01 | $18.78 | $18.97 | $18.31 | $18.38 | $18.38 | 5,365 |
| 2024-03-28 | $18.99 | $19.70 | $18.51 | $18.94 | $18.94 | 11,407 |
| 2024-03-27 | $18.50 | $18.63 | $18.47 | $18.58 | $18.58 | 1,222 |
| 2024-03-26 | $18.86 | $18.86 | $18.39 | $18.39 | $18.39 | 4,309 |
| 2024-03-25 | $18.20 | $18.88 | $18.20 | $18.72 | $18.72 | 5,632 |
| 2024-03-22 | $18.00 | $18.00 | $17.73 | $17.74 | $17.74 | 1,501 |
| 2024-03-21 | $18.27 | $18.85 | $18.27 | $18.37 | $18.37 | 1,584 |
| 2024-03-20 | $16.45 | $18.08 | $16.45 | $18.07 | $18.07 | 3,490 |
| 2024-03-19 | $16.35 | $16.55 | $15.82 | $16.55 | $16.55 | 3,417 |
| 2024-03-18 | $16.81 | $17.04 | $16.50 | $16.90 | $16.90 | 1,370 |
| 2024-03-15 | $16.18 | $16.91 | $16.18 | $16.91 | $16.91 | 2,278 |
| 2024-03-14 | $17.15 | $17.15 | $16.18 | $16.43 | $16.43 | 2,767 |
| 2024-03-13 | $16.97 | $17.33 | $16.97 | $17.15 | $17.15 | 3,487 |
| 2024-03-12 | $17.07 | $17.07 | $16.60 | $16.80 | $16.80 | 7,294 |
| 2024-03-11 | $17.75 | $17.75 | $17.11 | $17.11 | $17.11 | 4,580 |
| 2024-03-08 | $17.85 | $18.23 | $17.40 | $17.84 | $17.84 | 7,578 |
| 2024-03-07 | $17.32 | $17.34 | $16.94 | $17.22 | $17.22 | 7,110 |
| 2024-03-06 | $17.05 | $17.40 | $16.73 | $17.40 | $17.40 | 1,571 |
| 2024-03-05 | $17.36 | $17.73 | $16.68 | $16.68 | $16.68 | 17,918 |
| 2024-03-04 | $18.28 | $18.38 | $17.36 | $17.59 | $17.59 | 21,207 |
| 2024-03-01 | $17.19 | $17.83 | $17.19 | $17.83 | $17.83 | 3,144 |
| 2024-02-29 | $18.73 | $18.73 | $17.36 | $17.58 | $17.58 | 4,692 |
| 2024-02-28 | $19.06 | $19.39 | $18.28 | $18.53 | $18.53 | 17,370 |
| 2024-02-27 | $19.53 | $19.76 | $18.60 | $18.88 | $18.88 | 7,465 |
| 2024-02-26 | $17.00 | $18.68 | $17.00 | $18.51 | $18.51 | 15,157 |
| 2024-02-23 | $16.79 | $16.99 | $16.71 | $16.80 | $16.80 | 4,699 |
| 2024-02-22 | $16.76 | $17.11 | $16.76 | $16.96 | $16.96 | 2,198 |
| 2024-02-21 | $16.74 | $16.78 | $16.48 | $16.48 | $16.48 | 1,458 |
| 2024-02-20 | $17.99 | $17.99 | $16.74 | $17.30 | $17.30 | 8,646 |
| 2024-02-16 | $18.31 | $18.48 | $17.60 | $17.95 | $17.95 | 6,149 |
| 2024-02-15 | $18.64 | $18.80 | $18.03 | $18.03 | $18.03 | 2,040 |
| 2024-02-14 | $17.68 | $18.20 | $17.68 | $18.08 | $18.08 | 13,624 |
| 2024-02-13 | $15.96 | $16.35 | $15.95 | $16.31 | $16.31 | 4,407 |
| 2024-02-12 | $15.89 | $17.12 | $15.89 | $16.88 | $16.88 | 9,667 |
| 2024-02-09 | $15.53 | $15.81 | $15.28 | $15.79 | $15.79 | 7,546 |
| 2024-02-08 | $13.97 | $14.53 | $13.93 | $14.50 | $14.50 | 4,100 |
| 2024-02-07 | $13.58 | $13.71 | $13.51 | $13.71 | $13.71 | 3,071 |
| 2024-02-06 | $13.06 | $13.51 | $13.06 | $13.51 | $13.51 | 5,472 |
| 2024-02-05 | $13.71 | $13.71 | $13.05 | $13.05 | $13.05 | 7,326 |
| 2024-02-02 | $13.95 | $13.95 | $13.68 | $13.81 | $13.81 | 2,466 |
| 2024-02-01 | $13.80 | $14.05 | $13.80 | $14.02 | $14.02 | 4,326 |
| 2024-01-31 | $14.57 | $14.57 | $13.96 | $13.96 | $13.96 | 517 |
| 2024-01-30 | $14.71 | $14.71 | $14.26 | $14.39 | $14.39 | 5,361 |
| 2024-01-29 | $14.16 | $14.95 | $14.05 | $14.62 | $14.62 | 7,774 |
| 2024-01-26 | $13.60 | $14.03 | $13.60 | $13.99 | $13.99 | 5,452 |
| 2024-01-25 | $13.16 | $13.20 | $13.10 | $13.20 | $13.20 | 1,292 |
| 2024-01-24 | $13.81 | $13.81 | $13.07 | $13.07 | $13.07 | 2,789 |
| 2024-01-23 | $13.43 | $13.52 | $13.30 | $13.30 | $13.30 | 6,214 |
| 2024-01-22 | $13.56 | $13.76 | $13.56 | $13.64 | $13.64 | 2,278 |
| 2024-01-19 | $13.49 | $13.66 | $12.99 | $13.65 | $13.65 | 3,427 |
| 2024-01-18 | $14.20 | $14.20 | $13.44 | $13.53 | $13.53 | 4,632 |
| 2024-01-17 | $14.10 | $14.10 | $13.81 | $14.04 | $14.04 | 2,014 |
| 2024-01-16 | $14.83 | $14.83 | $14.17 | $14.41 | $14.41 | 7,478 |
| 2024-01-12 | $15.80 | $15.80 | $14.95 | $14.99 | $14.99 | 20,177 |
| 2024-01-11 | $18.03 | $18.37 | $15.75 | $16.14 | $16.14 | 12,369 |
| 2024-01-10 | $16.69 | $17.41 | $16.40 | $16.95 | $16.95 | 5,212 |
| 2024-01-09 | $17.31 | $17.31 | $17.00 | $17.01 | $17.01 | 6,046 |
| 2024-01-08 | $16.77 | $17.35 | $16.26 | $17.35 | $17.35 | 5,836 |
| 2024-01-05 | $17.00 | $17.00 | $16.31 | $16.50 | $16.50 | 5,088 |
| 2024-01-04 | $16.90 | $17.44 | $16.90 | $17.16 | $17.16 | 8,759 |
| 2024-01-03 | $16.18 | $17.44 | $15.97 | $16.65 | $16.65 | 11,142 |
| 2024-01-02 | $19.13 | $19.13 | $17.19 | $17.24 | $17.24 | 11,363 |
| 2023-12-29 | $20.14 | $20.33 | $17.66 | $17.92 | $17.92 | 21,031 |
| 2023-12-28 | $22.03 | $22.03 | $19.46 | $19.80 | $19.80 | 19,290 |
| 2023-12-27 | $20.40 | $21.79 | $20.30 | $21.38 | $20.80 | 34,276 |
| 2023-12-26 | $19.14 | $19.65 | $18.97 | $19.51 | $19.51 | 11,877 |
| 2023-12-22 | $18.52 | $19.75 | $18.52 | $19.40 | $19.40 | 30,276 |
| 2023-12-21 | $17.99 | $18.60 | $17.39 | $18.45 | $18.45 | 8,449 |
| 2023-12-20 | $17.96 | $18.51 | $17.43 | $17.43 | $17.43 | 11,396 |
| 2023-12-19 | $17.58 | $17.76 | $17.01 | $17.34 | $17.34 | 7,533 |
| 2023-12-18 | $16.67 | $16.99 | $16.52 | $16.99 | $16.89 | 2,768 |
| 2023-12-15 | $16.34 | $16.50 | $16.27 | $16.43 | $16.34 | 5,692 |
| 2023-12-14 | $16.24 | $16.74 | $16.21 | $16.50 | $16.41 | 2,306 |
| 2023-12-13 | $14.70 | $16.06 | $14.70 | $15.94 | $15.85 | 11,252 |
| 2023-12-12 | $15.11 | $15.11 | $14.85 | $14.96 | $14.87 | 1,530 |
| 2023-12-11 | $15.55 | $15.55 | $14.59 | $14.84 | $14.76 | 4,592 |
| 2023-12-08 | $15.98 | $16.24 | $15.81 | $16.24 | $16.15 | 5,541 |
| 2023-12-07 | $14.95 | $15.58 | $14.88 | $15.41 | $15.41 | 6,923 |
| 2023-12-06 | $15.50 | $15.71 | $15.32 | $15.32 | $15.32 | 5,086 |
| 2023-12-05 | $15.15 | $15.80 | $15.13 | $15.35 | $15.35 | 6,362 |
| 2023-12-04 | $15.32 | $15.51 | $14.71 | $15.26 | $15.26 | 7,287 |
| 2023-12-01 | $13.28 | $14.44 | $13.28 | $14.44 | $14.44 | 18,207 |
| 2023-11-30 | $13.56 | $13.58 | $13.23 | $13.23 | $13.23 | 4,624 |
| 2023-11-29 | $13.61 | $13.73 | $13.41 | $13.58 | $13.58 | 3,074 |
| 2023-11-28 | $12.88 | $13.46 | $12.83 | $13.40 | $13.40 | 6,782 |
| 2023-11-27 | $12.44 | $12.69 | $12.44 | $12.65 | $12.65 | 2,470 |
| 2023-11-24 | $12.25 | $12.67 | $12.25 | $12.63 | $12.63 | 4,206 |
| 2023-11-22 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 167 |
| 2023-11-21 | $11.77 | $12.09 | $11.77 | $11.88 | $11.88 | 1,932 |
| 2023-11-20 | $12.00 | $12.16 | $12.00 | $12.08 | $12.08 | 1,084 |
| 2023-11-17 | $11.46 | $11.70 | $11.36 | $11.70 | $11.70 | 1,357 |
| 2023-11-16 | $11.68 | $11.68 | $11.45 | $11.49 | $11.49 | 1,963 |
| 2023-11-15 | $11.81 | $11.96 | $11.68 | $11.96 | $11.96 | 1,404 |
| 2023-11-14 | $11.24 | $11.34 | $11.12 | $11.27 | $11.27 | 2,578 |
| 2023-11-13 | $10.91 | $11.22 | $10.91 | $11.05 | $11.05 | 2,861 |
| 2023-11-10 | $11.25 | $11.37 | $11.13 | $11.34 | $11.34 | 2,810 |
| 2023-11-09 | $11.99 | $12.26 | $11.36 | $11.41 | $11.41 | 5,394 |
| 2023-11-08 | $11.76 | $11.76 | $11.44 | $11.44 | $11.44 | 1,481 |
| 2023-11-07 | $11.70 | $12.00 | $11.62 | $12.00 | $12.00 | 1,821 |
| 2023-11-06 | $12.28 | $12.28 | $11.93 | $12.01 | $12.01 | 2,644 |
| 2023-11-03 | $12.34 | $12.34 | $12.09 | $12.16 | $12.16 | 1,269 |
| 2023-11-02 | $11.65 | $12.04 | $11.65 | $11.98 | $11.98 | 3,718 |
| 2023-11-01 | $11.07 | $11.23 | $11.07 | $11.23 | $11.23 | 309 |
| 2023-10-31 | $11.06 | $11.10 | $10.97 | $11.10 | $11.10 | 801 |
| 2023-10-30 | $11.13 | $11.25 | $10.91 | $11.05 | $11.05 | 2,417 |
| 2023-10-27 | $11.01 | $11.01 | $10.91 | $10.91 | $10.91 | 3,967 |
| 2023-10-26 | $11.24 | $11.46 | $11.09 | $11.09 | $11.09 | 905 |
| 2023-10-25 | $11.51 | $11.53 | $11.31 | $11.40 | $11.40 | 1,391 |
| 2023-10-24 | $11.66 | $12.01 | $11.57 | $11.63 | $11.63 | 1,939 |
| 2023-10-23 | $10.64 | $10.91 | $10.64 | $10.91 | $10.91 | 1,888 |
| 2023-10-20 | $10.60 | $10.83 | $10.50 | $10.53 | $10.53 | 3,268 |
| 2023-10-19 | $10.50 | $10.51 | $10.41 | $10.41 | $10.41 | 7,201 |
| 2023-10-18 | $10.58 | $10.58 | $10.47 | $10.47 | $10.47 | 425 |
| 2023-10-17 | $10.82 | $11.03 | $10.82 | $11.03 | $11.03 | 336 |
| 2023-10-16 | $10.79 | $11.06 | $10.68 | $10.86 | $10.86 | 1,284 |
| 2023-10-13 | $10.51 | $10.51 | $10.28 | $10.31 | $10.31 | 1,475 |
| 2023-10-12 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 132 |
| 2023-10-11 | $11.13 | $11.13 | $10.77 | $10.87 | $10.87 | 6,133 |
| 2023-10-10 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 88 |
| 2023-10-09 | $10.99 | $11.06 | $10.94 | $11.06 | $11.06 | 3,369 |
| 2023-10-06 | $11.04 | $11.08 | $11.04 | $11.08 | $11.08 | 365 |
| 2023-10-05 | $10.55 | $10.61 | $10.55 | $10.61 | $10.61 | 1,496 |
| 2023-10-04 | $10.37 | $10.56 | $10.37 | $10.56 | $10.56 | 1,673 |
| 2023-10-03 | $10.40 | $10.46 | $10.35 | $10.35 | $10.35 | 802 |
| 2023-10-02 | $10.96 | $10.96 | $10.91 | $10.91 | $10.91 | 336 |
| 2023-09-29 | $10.84 | $10.90 | $10.83 | $10.83 | $10.83 | 698 |
| 2023-09-28 | $10.59 | $10.94 | $10.59 | $10.94 | $10.94 | 323 |
| 2023-09-27 | $10.49 | $10.58 | $10.49 | $10.58 | $10.58 | 420 |
| 2023-09-26 | $10.79 | $10.79 | $10.47 | $10.51 | $10.51 | 622 |
| 2023-09-25 | $10.54 | $10.73 | $10.54 | $10.73 | $10.73 | 1,884 |
| 2023-09-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 192 |
| 2023-09-21 | $11.00 | $11.12 | $11.00 | $11.02 | $11.02 | 3,104 |
| 2023-09-20 | $11.55 | $11.57 | $11.32 | $11.32 | $11.32 | 713 |
| 2023-09-19 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 149 |
| 2023-09-18 | $12.00 | $12.12 | $11.77 | $11.81 | $11.81 | 815 |
| 2023-09-15 | $11.89 | $11.89 | $11.78 | $11.84 | $11.84 | 968 |
| 2023-09-14 | $12.03 | $12.12 | $11.93 | $11.93 | $11.93 | 545 |
| 2023-09-13 | $11.77 | $11.77 | $11.58 | $11.58 | $11.58 | 426 |
| 2023-09-12 | $12.25 | $12.25 | $11.75 | $11.75 | $11.75 | 3,519 |
| 2023-09-11 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 322 |
| 2023-09-08 | $11.82 | $11.85 | $11.82 | $11.85 | $11.85 | 719 |
| 2023-09-07 | $11.75 | $12.10 | $11.75 | $12.10 | $12.10 | 812 |
| 2023-09-06 | $12.11 | $12.20 | $11.99 | $12.10 | $12.10 | 1,628 |
| 2023-09-05 | $12.14 | $12.17 | $12.08 | $12.08 | $12.08 | 1,139 |
| 2023-09-01 | $12.39 | $12.42 | $12.12 | $12.16 | $12.16 | 2,632 |
| 2023-08-31 | $12.97 | $12.97 | $12.44 | $12.44 | $12.44 | 3,627 |
| 2023-08-30 | $12.98 | $13.08 | $12.75 | $12.98 | $12.98 | 9,260 |
| 2023-08-29 | $12.85 | $13.17 | $12.85 | $13.08 | $13.08 | 5,001 |
| 2023-08-28 | $11.89 | $11.89 | $11.70 | $11.70 | $11.70 | 1,272 |
| 2023-08-25 | $11.73 | $11.73 | $11.62 | $11.67 | $11.67 | 806 |
| 2023-08-24 | $11.73 | $11.73 | $11.64 | $11.64 | $11.64 | 649 |
| 2023-08-23 | $12.20 | $12.25 | $12.20 | $12.21 | $12.21 | 688 |
| 2023-08-22 | $11.69 | $11.70 | $11.69 | $11.70 | $11.70 | 1,003 |
| 2023-08-21 | $11.74 | $11.83 | $11.74 | $11.83 | $11.83 | 1,153 |
| 2023-08-18 | $11.73 | $12.12 | $11.73 | $11.99 | $11.99 | 2,738 |
| 2023-08-17 | $12.82 | $12.82 | $12.29 | $12.31 | $12.31 | 2,349 |
| 2023-08-16 | $13.08 | $13.10 | $12.91 | $12.95 | $12.95 | 1,644 |
| 2023-08-15 | $13.70 | $13.70 | $13.20 | $13.20 | $13.20 | 346 |
| 2023-08-14 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 173 |
| 2023-08-11 | $13.90 | $13.94 | $13.89 | $13.94 | $13.94 | 1,319 |
| 2023-08-10 | $14.33 | $14.33 | $13.88 | $13.88 | $13.88 | 375 |
| 2023-08-09 | $14.30 | $14.30 | $13.98 | $13.98 | $13.98 | 1,133 |
| 2023-08-08 | $14.10 | $14.47 | $14.10 | $14.45 | $14.45 | 1,960 |
| 2023-08-07 | $13.96 | $14.06 | $13.70 | $14.06 | $14.06 | 11,381 |
| 2023-08-04 | $14.79 | $14.79 | $14.33 | $14.33 | $14.33 | 2,076 |
| 2023-08-03 | $14.96 | $15.15 | $14.87 | $14.93 | $14.93 | 1,477 |
| 2023-08-02 | $15.48 | $15.49 | $15.20 | $15.30 | $15.30 | 5,840 |
| 2023-08-01 | $16.01 | $16.01 | $15.46 | $15.75 | $15.75 | 2,061 |
| 2023-07-31 | $16.10 | $16.42 | $16.10 | $16.25 | $16.25 | 10,293 |
| 2023-07-28 | $15.75 | $15.85 | $15.68 | $15.85 | $15.85 | 962 |
| 2023-07-27 | $16.33 | $16.37 | $15.32 | $15.32 | $15.32 | 15,546 |
| 2023-07-26 | $15.78 | $16.02 | $15.73 | $16.02 | $16.02 | 2,560 |
| 2023-07-25 | $15.84 | $16.05 | $15.79 | $15.79 | $15.79 | 1,856 |
| 2023-07-24 | $15.65 | $15.85 | $15.65 | $15.82 | $15.82 | 2,113 |
| 2023-07-21 | $16.34 | $16.39 | $16.00 | $16.17 | $16.17 | 1,788 |
| 2023-07-20 | $16.89 | $16.89 | $15.90 | $16.19 | $16.19 | 5,293 |
| 2023-07-19 | $16.73 | $17.02 | $16.72 | $17.02 | $17.02 | 1,474 |
| 2023-07-18 | $16.54 | $16.69 | $16.18 | $16.58 | $16.58 | 5,028 |
| 2023-07-17 | $17.00 | $17.43 | $16.65 | $16.81 | $16.81 | 5,258 |
| 2023-07-14 | $17.78 | $17.92 | $16.86 | $16.95 | $16.95 | 9,216 |
| 2023-07-13 | $16.24 | $18.13 | $16.17 | $17.86 | $17.86 | 15,311 |
| 2023-07-12 | $16.05 | $16.16 | $14.59 | $15.81 | $15.81 | 5,079 |
| 2023-07-11 | $15.82 | $16.01 | $15.68 | $15.86 | $15.86 | 6,146 |
| 2023-07-10 | $14.88 | $15.65 | $14.65 | $15.65 | $15.65 | 5,538 |
| 2023-07-07 | $14.48 | $15.17 | $14.48 | $14.86 | $14.86 | 4,146 |
| 2023-07-06 | $14.35 | $14.35 | $13.89 | $14.20 | $14.20 | 2,409 |
| 2023-07-05 | $13.67 | $14.50 | $13.67 | $14.39 | $14.39 | 4,003 |
| 2023-07-03 | $13.39 | $14.22 | $13.39 | $14.22 | $14.22 | 1,260 |
| 2023-06-30 | $13.50 | $13.50 | $13.02 | $13.24 | $13.24 | 1,933 |
| 2023-06-29 | $13.48 | $13.48 | $13.05 | $13.14 | $13.14 | 1,744 |
| 2023-06-28 | $12.90 | $13.18 | $12.90 | $13.03 | $13.03 | 1,077 |
| 2023-06-27 | $12.73 | $13.04 | $12.60 | $13.04 | $13.04 | 1,165 |
| 2023-06-26 | $12.84 | $12.89 | $12.30 | $12.30 | $12.30 | 1,205 |
| 2023-06-23 | $12.95 | $12.95 | $12.83 | $12.83 | $12.83 | 744 |
| 2023-06-22 | $12.66 | $12.66 | $12.50 | $12.59 | $12.59 | 1,931 |
| 2023-06-21 | $12.58 | $12.59 | $12.48 | $12.59 | $12.59 | 4,292 |
| 2023-06-20 | $11.70 | $12.24 | $11.65 | $12.24 | $12.16 | 1,660 |
| 2023-06-16 | $11.34 | $11.48 | $11.34 | $11.48 | $11.41 | 194 |
| 2023-06-15 | $11.17 | $11.22 | $11.17 | $11.19 | $11.12 | 2,415 |
| 2023-06-14 | $11.31 | $11.31 | $11.31 | $11.31 | $11.24 | 387 |
| 2023-06-13 | $11.22 | $11.22 | $11.22 | $11.22 | $11.15 | 162 |
| 2023-06-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 342 |
| 2023-06-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.83 | 187 |
| 2023-06-08 | $10.96 | $11.08 | $10.96 | $11.08 | $11.01 | 1,907 |
| 2023-06-07 | $11.18 | $11.18 | $10.98 | $10.98 | $10.91 | 2,345 |
| 2023-06-06 | $10.75 | $11.17 | $10.75 | $11.17 | $11.10 | 747 |
| 2023-06-05 | $11.04 | $11.06 | $10.98 | $10.98 | $10.91 | 583 |
| 2023-06-02 | $11.69 | $11.69 | $11.54 | $11.54 | $11.46 | 638 |
| 2023-06-01 | $11.46 | $11.64 | $11.46 | $11.54 | $11.46 | 493 |
| 2023-05-31 | $11.13 | $11.42 | $11.13 | $11.42 | $11.35 | 532 |
| 2023-05-30 | $11.17 | $11.44 | $11.17 | $11.35 | $11.28 | 1,627 |
| 2023-05-26 | $10.75 | $10.86 | $10.75 | $10.80 | $10.73 | 2,038 |
| 2023-05-25 | $10.64 | $10.75 | $10.64 | $10.75 | $10.68 | 510 |
| 2023-05-24 | $10.59 | $10.80 | $10.59 | $10.80 | $10.73 | 281 |
| 2023-05-23 | $11.33 | $11.33 | $10.97 | $10.97 | $10.90 | 910 |
| 2023-05-22 | $11.13 | $11.13 | $11.13 | $11.13 | $11.06 | 42 |
| 2023-05-19 | $10.78 | $10.78 | $10.78 | $10.78 | $10.71 | 86 |
| 2023-05-18 | $10.92 | $10.92 | $10.92 | $10.92 | $10.85 | 163 |
| 2023-05-17 | $10.82 | $11.04 | $10.75 | $11.04 | $10.97 | 798 |
| 2023-05-16 | $10.66 | $10.66 | $10.66 | $10.66 | $10.59 | 237 |
| 2023-05-15 | $10.48 | $10.89 | $10.48 | $10.88 | $10.81 | 1,259 |
| 2023-05-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.32 | 152 |
| 2023-05-11 | $11.08 | $11.08 | $10.61 | $10.61 | $10.54 | 1,440 |
| 2023-05-10 | $11.32 | $11.32 | $11.20 | $11.20 | $11.13 | 879 |
| 2023-05-09 | $10.80 | $10.89 | $10.75 | $10.89 | $10.82 | 832 |
| 2023-05-08 | $10.99 | $10.99 | $10.89 | $10.89 | $10.82 | 559 |
| 2023-05-05 | $10.96 | $11.25 | $10.96 | $11.25 | $11.18 | 775 |
| 2023-05-04 | $10.74 | $10.81 | $10.74 | $10.81 | $10.74 | 299 |
| 2023-05-03 | $10.80 | $10.81 | $10.70 | $10.70 | $10.63 | 570 |
| 2023-05-02 | $10.58 | $10.85 | $10.58 | $10.85 | $10.78 | 1,361 |
| 2023-05-01 | $10.76 | $10.76 | $10.74 | $10.74 | $10.67 | 660 |
| 2023-04-28 | $11.28 | $11.28 | $11.23 | $11.23 | $11.16 | 492 |
| 2023-04-27 | $10.92 | $11.20 | $10.92 | $11.20 | $11.13 | 1,355 |
| 2023-04-26 | $11.30 | $11.35 | $10.99 | $10.99 | $10.92 | 506 |
| 2023-04-25 | $10.71 | $10.76 | $10.62 | $10.73 | $10.66 | 1,310 |
| 2023-04-24 | $10.83 | $10.92 | $10.82 | $10.92 | $10.85 | 1,933 |
| 2023-04-21 | $11.09 | $11.09 | $11.09 | $11.09 | $11.02 | 91 |
| 2023-04-20 | $11.42 | $11.42 | $11.17 | $11.17 | $11.10 | 4,067 |
| 2023-04-19 | $11.90 | $11.92 | $11.87 | $11.87 | $11.79 | 6,141 |
| 2023-04-18 | $12.79 | $12.79 | $12.47 | $12.47 | $12.39 | 1,172 |
| 2023-04-17 | $11.70 | $12.18 | $11.70 | $12.18 | $12.11 | 6,146 |
| 2023-04-14 | $12.69 | $12.69 | $12.47 | $12.47 | $12.40 | 467 |
| 2023-04-13 | $12.00 | $12.25 | $12.00 | $12.25 | $12.18 | 1,804 |
| 2023-04-12 | $11.49 | $11.51 | $11.23 | $11.23 | $11.16 | 1,856 |
| 2023-04-11 | $11.46 | $11.52 | $11.45 | $11.52 | $11.45 | 1,872 |
| 2023-04-10 | $10.59 | $10.88 | $10.59 | $10.88 | $10.82 | 397 |
| 2023-04-06 | $10.39 | $10.41 | $10.39 | $10.41 | $10.41 | 419 |
| 2023-04-05 | $10.38 | $10.38 | $10.24 | $10.24 | $10.24 | 567 |
| 2023-04-04 | $10.66 | $10.66 | $10.37 | $10.51 | $10.51 | 3,925 |
| 2023-04-03 | $10.75 | $10.75 | $10.41 | $10.62 | $10.62 | 4,404 |
| 2023-03-31 | $10.60 | $10.69 | $10.60 | $10.69 | $10.69 | 813 |
| 2023-03-30 | $10.24 | $10.34 | $10.24 | $10.30 | $10.30 | 4,238 |
| 2023-03-29 | $9.96 | $10.24 | $9.96 | $10.24 | $10.24 | 359 |
| 2023-03-28 | $9.43 | $9.63 | $9.43 | $9.63 | $9.63 | 215 |
| 2023-03-27 | $10.10 | $10.10 | $9.63 | $9.70 | $9.70 | 19,326 |
| 2023-03-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 109 |
| 2023-03-23 | $10.10 | $10.62 | $10.10 | $10.36 | $10.36 | 3,752 |
| 2023-03-22 | $11.21 | $11.24 | $10.33 | $10.33 | $10.33 | 7,182 |
| 2023-03-21 | $10.38 | $11.06 | $10.38 | $11.05 | $11.05 | 2,326 |
| 2023-03-20 | $10.61 | $10.61 | $10.28 | $10.31 | $10.31 | 787 |
| 2023-03-17 | $10.12 | $10.25 | $10.12 | $10.25 | $10.25 | 2,333 |
| 2023-03-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 243 |
| 2023-03-15 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 103 |
| 2023-03-14 | $9.25 | $10.11 | $9.25 | $9.58 | $9.58 | 2,019 |
| 2023-03-13 | $8.60 | $9.19 | $7.75 | $8.97 | $8.97 | 2,997 |
| 2023-03-10 | $9.01 | $9.01 | $8.79 | $8.88 | $8.88 | 2,638 |
| 2023-03-09 | $9.81 | $9.85 | $9.25 | $9.25 | $9.25 | 3,885 |
| 2023-03-08 | $9.98 | $9.98 | $9.88 | $9.94 | $9.94 | 1,170 |
| 2023-03-07 | $10.17 | $10.21 | $9.98 | $9.98 | $9.98 | 777 |
| 2023-03-06 | $10.36 | $10.36 | $10.25 | $10.25 | $10.25 | 418 |
| 2023-03-03 | $10.27 | $10.32 | $10.27 | $10.32 | $10.32 | 505 |
| 2023-03-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 450 |
| 2023-03-01 | $10.65 | $10.65 | $10.58 | $10.58 | $10.58 | 540 |
| 2023-02-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2023-02-27 | $10.63 | $10.77 | $10.52 | $10.53 | $10.53 | 3,453 |
| 2023-02-24 | $10.50 | $10.50 | $10.41 | $10.42 | $10.42 | 503 |
| 2023-02-23 | $10.89 | $11.02 | $10.88 | $11.02 | $11.02 | 530 |
| 2023-02-22 | $11.06 | $11.06 | $10.86 | $11.01 | $11.01 | 1,601 |
| 2023-02-21 | $11.56 | $11.56 | $11.19 | $11.19 | $11.19 | 2,655 |
| 2023-02-17 | $11.65 | $11.85 | $11.58 | $11.85 | $11.85 | 1,167 |
| 2023-02-16 | $12.74 | $12.74 | $11.91 | $11.91 | $11.91 | 1,545 |
| 2023-02-15 | $11.43 | $12.29 | $11.43 | $12.29 | $12.29 | 3,703 |
| 2023-02-14 | $10.63 | $11.04 | $10.63 | $11.04 | $11.04 | 198 |
| 2023-02-13 | $10.45 | $10.52 | $10.44 | $10.47 | $10.47 | 2,014 |
| 2023-02-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 168 |
| 2023-02-09 | $11.80 | $11.80 | $10.87 | $10.87 | $10.87 | 7,043 |
| 2023-02-08 | $11.92 | $12.17 | $11.76 | $11.80 | $11.80 | 5,692 |
| 2023-02-07 | $11.67 | $12.04 | $11.67 | $12.04 | $12.04 | 661 |
| 2023-02-06 | $12.01 | $12.09 | $11.99 | $12.06 | $12.06 | 4,669 |
| 2023-02-03 | $12.80 | $12.92 | $12.11 | $12.11 | $12.11 | 2,767 |
| 2023-02-02 | $12.85 | $13.15 | $12.54 | $12.87 | $12.87 | 6,287 |
| 2023-02-01 | $11.11 | $11.72 | $10.96 | $11.72 | $11.72 | 3,560 |
| 2023-01-31 | $11.05 | $11.11 | $11.05 | $11.11 | $11.11 | 501 |
| 2023-01-30 | $11.25 | $11.30 | $10.82 | $10.83 | $10.83 | 1,610 |
| 2023-01-27 | $11.14 | $11.41 | $11.14 | $11.41 | $11.41 | 10,537 |
| 2023-01-26 | $11.58 | $11.58 | $11.12 | $11.13 | $11.13 | 1,397 |
| 2023-01-25 | $10.71 | $11.14 | $10.69 | $11.14 | $11.14 | 3,433 |
| 2023-01-24 | $11.60 | $11.60 | $11.31 | $11.37 | $11.37 | 1,272 |
| 2023-01-23 | $11.48 | $11.62 | $11.47 | $11.56 | $11.56 | 3,544 |
| 2023-01-20 | $10.57 | $11.12 | $10.57 | $11.12 | $11.12 | 3,892 |
| 2023-01-19 | $10.08 | $10.55 | $10.08 | $10.46 | $10.46 | 4,915 |
| 2023-01-18 | $11.38 | $11.38 | $10.40 | $10.40 | $10.40 | 3,529 |
| 2023-01-17 | $11.44 | $11.46 | $11.04 | $11.19 | $11.19 | 4,676 |
| 2023-01-13 | $10.22 | $10.57 | $10.22 | $10.56 | $10.56 | 1,861 |
| 2023-01-12 | $9.12 | $10.36 | $9.12 | $10.36 | $10.36 | 1,712 |
| 2023-01-11 | $8.97 | $9.09 | $8.97 | $9.07 | $9.07 | 19,796 |
| 2023-01-10 | $8.79 | $9.10 | $8.65 | $9.10 | $9.10 | 2,034 |
| 2023-01-09 | $8.22 | $8.77 | $8.22 | $8.51 | $8.51 | 12,190 |
| 2023-01-06 | $7.88 | $8.01 | $7.79 | $8.01 | $8.01 | 869 |
| 2023-01-05 | $7.81 | $7.88 | $7.80 | $7.86 | $7.86 | 38,419 |
| 2023-01-04 | $7.67 | $8.21 | $7.67 | $8.21 | $8.21 | 655 |
| 2023-01-03 | $7.72 | $7.85 | $7.51 | $7.57 | $7.57 | 3,408 |
| 2022-12-30 | $7.46 | $7.58 | $7.40 | $7.58 | $7.58 | 7,373 |
| 2022-12-29 | $7.25 | $7.54 | $7.25 | $7.54 | $7.54 | 468 |
| 2022-12-28 | $7.18 | $7.20 | $7.14 | $7.19 | $7.19 | 2,533 |
| 2022-12-27 | $7.38 | $7.38 | $7.29 | $7.31 | $7.31 | 1,199 |
| 2022-12-23 | $7.55 | $7.55 | $7.47 | $7.50 | $7.50 | 941 |
| 2022-12-22 | $7.55 | $7.61 | $7.49 | $7.61 | $7.61 | 908 |
| 2022-12-21 | $7.70 | $7.72 | $7.66 | $7.72 | $7.72 | 711 |
| 2022-12-20 | $7.61 | $7.86 | $7.61 | $7.70 | $7.70 | 1,999 |
| 2022-12-19 | $7.85 | $7.85 | $7.66 | $7.66 | $7.66 | 3,174 |
| 2022-12-16 | $8.00 | $8.00 | $7.76 | $7.93 | $7.93 | 12,383 |
| 2022-12-15 | $8.31 | $8.31 | $8.15 | $8.15 | $8.15 | 979 |
| 2022-12-14 | $8.54 | $8.57 | $8.47 | $8.49 | $8.49 | 518 |
| 2022-12-13 | $8.41 | $8.51 | $8.40 | $8.49 | $8.49 | 8,295 |
| 2022-12-12 | $8.35 | $8.49 | $8.34 | $8.49 | $8.49 | 3,625 |
| 2022-12-09 | $8.47 | $8.52 | $8.40 | $8.40 | $8.40 | 22,147 |
| 2022-12-08 | $8.41 | $8.53 | $8.41 | $8.53 | $8.53 | 6,312 |
| 2022-12-07 | $8.38 | $8.40 | $8.30 | $8.35 | $8.35 | 3,814 |
| 2022-12-06 | $8.68 | $8.68 | $8.44 | $8.44 | $8.44 | 446 |
| 2022-12-05 | $9.02 | $9.02 | $8.78 | $8.79 | $8.79 | 472 |
| 2022-12-02 | $9.13 | $9.35 | $9.13 | $9.30 | $9.30 | 394 |
| 2022-12-01 | $9.22 | $9.24 | $9.15 | $9.24 | $9.24 | 1,843 |
| 2022-11-30 | $8.81 | $9.15 | $8.75 | $9.15 | $9.15 | 1,222 |
| 2022-11-29 | $8.87 | $8.87 | $8.71 | $8.74 | $8.74 | 860 |
| 2022-11-28 | $8.90 | $9.02 | $8.72 | $8.72 | $8.72 | 10,200 |
| 2022-11-25 | $9.11 | $9.14 | $9.04 | $9.08 | $9.08 | 1,917 |
| 2022-11-23 | $9.04 | $9.21 | $8.96 | $9.14 | $9.14 | 2,984 |
| 2022-11-22 | $8.77 | $8.89 | $8.58 | $8.89 | $8.89 | 3,340 |
| 2022-11-21 | $9.13 | $9.13 | $8.69 | $8.70 | $8.70 | 2,427 |
| 2022-11-18 | $9.49 | $9.49 | $9.21 | $9.27 | $9.27 | 2,464 |
| 2022-11-17 | $9.46 | $9.66 | $9.39 | $9.52 | $9.52 | 1,367 |
| 2022-11-16 | $10.31 | $10.31 | $9.71 | $9.71 | $9.71 | 4,613 |
| 2022-11-15 | $10.40 | $10.59 | $10.35 | $10.38 | $10.38 | 6,092 |
| 2022-11-14 | $10.37 | $10.37 | $10.13 | $10.13 | $10.13 | 16,645 |
| 2022-11-11 | $10.09 | $10.55 | $10.09 | $10.55 | $10.55 | 439 |
| 2022-11-10 | $9.66 | $10.02 | $9.65 | $10.02 | $10.02 | 1,462 |
| 2022-11-09 | $9.40 | $9.56 | $9.25 | $9.30 | $9.30 | 6,489 |
| 2022-11-08 | $10.68 | $10.68 | $10.08 | $10.12 | $10.12 | 2,451 |
| 2022-11-07 | $10.97 | $10.97 | $10.85 | $10.89 | $10.89 | 2,469 |
| 2022-11-04 | $11.01 | $11.06 | $10.68 | $10.86 | $10.86 | 814 |
| 2022-11-03 | $10.76 | $10.76 | $10.56 | $10.56 | $10.56 | 1,028 |
| 2022-11-02 | $11.21 | $11.41 | $10.77 | $10.77 | $10.77 | 6,140 |
| 2022-11-01 | $11.47 | $11.47 | $11.44 | $11.44 | $11.44 | 515 |
| 2022-10-31 | $11.93 | $11.93 | $11.61 | $11.61 | $11.61 | 752 |
| 2022-10-28 | $11.91 | $11.96 | $11.91 | $11.96 | $11.96 | 1,253 |
| 2022-10-27 | $12.01 | $12.01 | $11.79 | $11.79 | $11.79 | 1,262 |
| 2022-10-26 | $12.27 | $12.70 | $12.27 | $12.30 | $12.30 | 6,423 |
| 2022-10-25 | $11.87 | $12.35 | $11.87 | $12.32 | $12.32 | 611 |
| 2022-10-24 | $10.85 | $11.26 | $10.85 | $11.26 | $11.26 | 248 |
| 2022-10-21 | $10.92 | $11.18 | $10.69 | $11.18 | $11.18 | 569 |
| 2022-10-20 | $11.37 | $11.37 | $10.94 | $10.94 | $10.94 | 558 |
| 2022-10-19 | $11.02 | $11.05 | $11.02 | $11.03 | $11.03 | 2,208 |
| 2022-10-18 | $11.66 | $11.66 | $11.41 | $11.41 | $11.41 | 523 |
| 2022-10-17 | $11.66 | $11.77 | $11.64 | $11.64 | $11.64 | 411 |
| 2022-10-14 | $11.91 | $11.91 | $11.04 | $11.04 | $11.04 | 3,720 |
| 2022-10-13 | $10.98 | $11.73 | $10.98 | $11.73 | $11.73 | 696 |
| 2022-10-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 33 |
| 2022-10-11 | $11.52 | $11.58 | $11.35 | $11.42 | $11.42 | 8,478 |
| 2022-10-10 | $11.94 | $11.94 | $11.57 | $11.59 | $11.59 | 4,497 |
| 2022-10-07 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 72 |
| 2022-10-06 | $12.81 | $13.01 | $12.69 | $12.77 | $12.77 | 827 |
| 2022-10-05 | $12.79 | $12.87 | $12.79 | $12.79 | $12.79 | 1,223 |
| 2022-10-04 | $12.83 | $12.92 | $12.83 | $12.92 | $12.92 | 4,785 |
| 2022-10-03 | $11.80 | $11.97 | $11.80 | $11.89 | $11.89 | 944 |
| 2022-09-30 | $11.59 | $12.01 | $11.59 | $11.72 | $11.72 | 1,683 |
| 2022-09-29 | $11.64 | $11.84 | $11.64 | $11.84 | $11.84 | 17,896 |
| 2022-09-28 | $11.58 | $12.31 | $11.58 | $12.31 | $12.31 | 761 |
| 2022-09-27 | $11.62 | $11.68 | $11.62 | $11.68 | $11.68 | 4,460 |
| 2022-09-26 | $11.65 | $11.65 | $11.61 | $11.61 | $11.61 | 609 |
| 2022-09-23 | $11.66 | $11.72 | $11.31 | $11.50 | $11.50 | 5,245 |
| 2022-09-22 | $12.27 | $12.27 | $11.72 | $11.84 | $11.84 | 9,418 |
| 2022-09-21 | $12.58 | $12.78 | $12.28 | $12.28 | $12.28 | 5,852 |
| 2022-09-20 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 95 |
| 2022-09-19 | $12.61 | $12.84 | $12.61 | $12.74 | $12.74 | 6,016 |
| 2022-09-16 | $13.08 | $13.15 | $13.01 | $13.01 | $13.01 | 3,372 |
| 2022-09-15 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 216 |
| 2022-09-14 | $13.55 | $13.65 | $13.55 | $13.65 | $13.65 | 332 |
| 2022-09-13 | $13.83 | $13.88 | $13.57 | $13.57 | $13.57 | 2,744 |
| 2022-09-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 255 |
| 2022-09-09 | $14.11 | $14.38 | $14.11 | $14.38 | $14.38 | 4,795 |
| 2022-09-08 | $12.98 | $13.52 | $12.98 | $13.52 | $13.52 | 182 |
| 2022-09-07 | $12.48 | $12.90 | $12.48 | $12.90 | $12.90 | 2,238 |
| 2022-09-06 | $12.96 | $12.96 | $12.52 | $12.52 | $12.52 | 6,020 |
| 2022-09-02 | $13.30 | $13.30 | $12.87 | $12.87 | $12.87 | 4,407 |
| 2022-09-01 | $12.94 | $13.03 | $12.58 | $13.03 | $13.03 | 14,298 |
| 2022-08-31 | $13.50 | $13.54 | $13.41 | $13.52 | $13.52 | 877 |
| 2022-08-30 | $13.07 | $13.18 | $13.03 | $13.18 | $13.18 | 1,358 |
| 2022-08-29 | $13.28 | $13.40 | $13.27 | $13.30 | $13.30 | 938 |
| 2022-08-26 | $14.21 | $14.21 | $13.19 | $13.22 | $13.22 | 5,064 |
| 2022-08-25 | $13.88 | $14.14 | $13.88 | $14.14 | $14.14 | 2,570 |
| 2022-08-24 | $14.19 | $14.19 | $13.92 | $13.92 | $13.92 | 386 |
| 2022-08-23 | $13.91 | $13.91 | $13.73 | $13.78 | $13.78 | 2,079 |
| 2022-08-22 | $13.41 | $13.66 | $13.11 | $13.53 | $13.53 | 21,012 |
| 2022-08-19 | $14.31 | $14.31 | $14.09 | $14.09 | $14.09 | 2,653 |
| 2022-08-18 | $15.44 | $15.44 | $15.25 | $15.40 | $15.40 | 1,908 |
| 2022-08-17 | $15.90 | $15.90 | $15.53 | $15.60 | $15.60 | 7,285 |
| 2022-08-16 | $17.01 | $17.01 | $16.36 | $16.48 | $16.48 | 1,020 |
| 2022-08-15 | $17.02 | $17.30 | $16.85 | $17.13 | $17.13 | 3,077 |
| 2022-08-12 | $16.72 | $17.06 | $16.69 | $17.06 | $17.06 | 2,368 |
| 2022-08-11 | $16.98 | $17.32 | $16.18 | $16.20 | $16.20 | 4,991 |
| 2022-08-10 | $15.60 | $16.11 | $15.49 | $16.11 | $16.11 | 4,558 |
| 2022-08-09 | $14.89 | $14.98 | $14.89 | $14.92 | $14.92 | 857 |
| 2022-08-08 | $15.48 | $16.09 | $15.48 | $15.59 | $15.59 | 16,035 |
| 2022-08-05 | $14.80 | $15.38 | $14.80 | $15.17 | $15.17 | 3,994 |
| 2022-08-04 | $15.77 | $15.77 | $15.06 | $15.12 | $15.12 | 15,806 |
| 2022-08-03 | $14.48 | $14.85 | $14.46 | $14.85 | $14.85 | 19,879 |
| 2022-08-02 | $13.96 | $13.96 | $13.89 | $13.89 | $13.89 | 513 |
| 2022-08-01 | $13.50 | $13.50 | $13.48 | $13.48 | $13.48 | 1,388 |
| 2022-07-29 | $13.39 | $13.49 | $13.39 | $13.49 | $13.49 | 3,134 |
| 2022-07-28 | $13.47 | $13.54 | $13.47 | $13.54 | $13.54 | 952 |
| 2022-07-27 | $12.50 | $13.10 | $12.43 | $13.10 | $13.10 | 7,920 |
| 2022-07-26 | $12.22 | $12.26 | $11.98 | $11.98 | $11.98 | 3,557 |
| 2022-07-25 | $13.13 | $13.13 | $12.88 | $12.88 | $12.88 | 1,798 |
| 2022-07-22 | $13.72 | $13.74 | $13.24 | $13.31 | $13.31 | 3,096 |
| 2022-07-21 | $13.59 | $14.04 | $13.57 | $14.04 | $14.04 | 3,295 |
| 2022-07-20 | $13.65 | $14.02 | $13.44 | $13.80 | $13.80 | 13,085 |
| 2022-07-19 | $12.39 | $13.07 | $12.39 | $13.07 | $13.07 | 2,335 |
| 2022-07-18 | $12.13 | $12.62 | $11.87 | $11.93 | $11.93 | 5,517 |
| 2022-07-15 | $11.25 | $11.39 | $11.18 | $11.39 | $11.39 | 6,676 |
| 2022-07-14 | $10.84 | $11.10 | $10.66 | $11.07 | $11.07 | 18,948 |
| 2022-07-13 | $10.89 | $11.30 | $10.89 | $11.16 | $11.16 | 13,801 |
| 2022-07-12 | $11.11 | $11.29 | $11.11 | $11.21 | $11.21 | 4,033 |
| 2022-07-11 | $11.46 | $11.46 | $11.23 | $11.23 | $11.23 | 1,491 |
| 2022-07-08 | $11.57 | $12.13 | $11.41 | $11.96 | $11.96 | 22,794 |
| 2022-07-07 | $11.33 | $11.79 | $11.23 | $11.79 | $11.79 | 18,059 |
| 2022-07-06 | $11.09 | $11.11 | $10.93 | $10.94 | $10.94 | 14,294 |
| 2022-07-05 | $10.43 | $11.21 | $10.19 | $11.17 | $11.17 | 6,294 |
| 2022-07-01 | $10.59 | $10.85 | $10.56 | $10.68 | $10.68 | 7,996 |
| 2022-06-30 | $10.48 | $10.86 | $10.41 | $10.61 | $10.61 | 12,868 |
| 2022-06-29 | $11.00 | $11.24 | $11.00 | $11.06 | $11.06 | 16,666 |
| 2022-06-28 | $12.11 | $12.13 | $11.27 | $11.34 | $11.34 | 22,348 |
| 2022-06-27 | $12.09 | $12.09 | $11.75 | $11.84 | $11.84 | 2,439 |
| 2022-06-24 | $11.74 | $12.08 | $11.74 | $12.08 | $12.08 | 2,707 |
| 2022-06-23 | $11.11 | $11.58 | $11.11 | $11.54 | $11.54 | 4,335 |
| 2022-06-22 | $11.44 | $11.44 | $11.02 | $11.02 | $11.02 | 1,647 |
| 2022-06-21 | $11.42 | $11.90 | $11.42 | $11.49 | $11.49 | 8,520 |
| 2022-06-17 | $10.88 | $10.98 | $10.83 | $10.97 | $10.97 | 4,778 |
| 2022-06-16 | $11.08 | $11.08 | $10.80 | $10.85 | $10.85 | 5,022 |
| 2022-06-15 | $11.39 | $11.60 | $11.14 | $11.49 | $11.49 | 7,797 |
| 2022-06-14 | $11.31 | $11.34 | $11.24 | $11.24 | $11.24 | 3,048 |
| 2022-06-13 | $11.56 | $11.67 | $11.18 | $11.35 | $11.35 | 22,189 |
| 2022-06-10 | $13.01 | $13.16 | $12.68 | $12.81 | $12.81 | 12,224 |
| 2022-06-09 | $13.87 | $13.96 | $13.40 | $13.40 | $13.40 | 3,193 |
| 2022-06-08 | $14.51 | $14.51 | $14.13 | $14.18 | $14.18 | 1,405 |
| 2022-06-07 | $13.77 | $14.36 | $13.77 | $14.36 | $14.36 | 2,301 |
| 2022-06-06 | $14.67 | $14.88 | $14.42 | $14.42 | $14.42 | 2,237 |
| 2022-06-03 | $14.36 | $14.36 | $14.10 | $14.24 | $14.24 | 10,697 |
| 2022-06-02 | $14.00 | $14.84 | $14.00 | $14.75 | $14.75 | 10,842 |
| 2022-06-01 | $15.11 | $15.11 | $14.08 | $14.09 | $14.09 | 10,185 |
| 2022-05-31 | $15.33 | $15.50 | $15.01 | $15.01 | $15.01 | 6,090 |
| 2022-05-27 | $14.43 | $14.77 | $14.33 | $14.70 | $14.70 | 19,385 |
| 2022-05-26 | $13.38 | $13.97 | $13.30 | $13.97 | $13.97 | 3,188 |
| 2022-05-25 | $13.18 | $13.69 | $13.18 | $13.57 | $13.57 | 3,297 |
| 2022-05-24 | $13.80 | $13.80 | $13.09 | $13.19 | $13.19 | 9,227 |
| 2022-05-23 | $13.87 | $14.21 | $13.87 | $14.07 | $14.07 | 8,519 |
| 2022-05-20 | $14.60 | $14.60 | $13.47 | $14.02 | $14.02 | 9,994 |
| 2022-05-19 | $14.35 | $14.83 | $14.35 | $14.40 | $14.40 | 42,416 |
| 2022-05-18 | $14.44 | $14.64 | $13.86 | $13.90 | $13.90 | 88,696 |
| 2022-05-17 | $14.44 | $14.70 | $14.15 | $14.70 | $14.70 | 23,183 |
| 2022-05-16 | $14.72 | $14.72 | $13.95 | $13.97 | $13.97 | 3,603 |
| 2022-05-13 | $14.52 | $14.97 | $14.28 | $14.69 | $14.69 | 6,093 |
| 2022-05-12 | $12.41 | $13.28 | $12.11 | $13.21 | $13.21 | 12,912 |
| 2022-05-11 | $14.35 | $14.82 | $13.30 | $13.36 | $13.36 | 68,258 |
| 2022-05-10 | $15.98 | $16.32 | $15.01 | $15.18 | $15.18 | 35,651 |
| 2022-05-09 | $16.90 | $16.90 | $15.30 | $15.39 | $15.39 | 17,563 |
| 2022-05-06 | $18.28 | $18.28 | $17.47 | $17.91 | $17.91 | 12,602 |
| 2022-05-05 | $19.63 | $19.63 | $18.26 | $18.44 | $18.44 | 7,161 |
| 2022-05-04 | $19.13 | $20.18 | $18.64 | $20.09 | $20.09 | 7,804 |
| 2022-05-03 | $19.23 | $19.63 | $19.12 | $19.32 | $19.32 | 5,355 |
| 2022-05-02 | $18.65 | $19.39 | $18.65 | $19.39 | $19.39 | 4,005 |
| 2022-04-29 | $19.73 | $19.91 | $18.69 | $18.69 | $18.69 | 11,122 |
| 2022-04-28 | $19.18 | $19.75 | $18.54 | $19.61 | $19.61 | 27,043 |
| 2022-04-27 | $19.02 | $19.02 | $18.83 | $18.84 | $18.84 | 6,830 |
| 2022-04-26 | $20.07 | $20.07 | $19.00 | $19.02 | $19.02 | 16,616 |
| 2022-04-25 | $19.71 | $20.43 | $19.71 | $20.33 | $20.33 | 5,603 |
| 2022-04-22 | $20.67 | $20.89 | $20.00 | $20.01 | $20.01 | 9,205 |
| 2022-04-21 | $22.23 | $22.44 | $20.77 | $20.85 | $20.85 | 10,305 |
| 2022-04-20 | $22.80 | $22.80 | $21.75 | $21.76 | $21.76 | 6,734 |
| 2022-04-19 | $21.90 | $22.79 | $21.90 | $22.64 | $22.64 | 11,727 |
| 2022-04-18 | $21.97 | $22.09 | $21.32 | $21.85 | $21.85 | 14,498 |
| 2022-04-14 | $22.64 | $22.68 | $22.08 | $22.10 | $22.10 | 14,109 |
| 2022-04-13 | $22.79 | $23.06 | $22.79 | $23.03 | $23.03 | 11,607 |
| 2022-04-12 | $23.14 | $23.31 | $22.30 | $22.37 | $22.37 | 14,126 |
| 2022-04-11 | $22.74 | $23.02 | $22.63 | $22.63 | $22.63 | 6,047 |
| 2022-04-08 | $24.03 | $24.03 | $23.36 | $23.36 | $23.36 | 8,314 |
| 2022-04-07 | $24.24 | $24.30 | $23.49 | $24.05 | $24.05 | 11,090 |
| 2022-04-06 | $25.39 | $25.39 | $24.32 | $24.70 | $24.70 | 16,493 |
| 2022-04-05 | $27.44 | $27.44 | $25.87 | $25.94 | $25.94 | 16,437 |
| 2022-04-04 | $26.71 | $27.44 | $26.71 | $27.35 | $27.35 | 28,218 |
| 2022-04-01 | $26.69 | $26.89 | $26.36 | $26.59 | $26.59 | 6,110 |
| 2022-03-31 | $27.72 | $27.72 | $26.61 | $26.61 | $26.61 | 7,684 |
| 2022-03-30 | $28.73 | $28.73 | $27.43 | $27.53 | $27.53 | 10,035 |
| 2022-03-29 | $28.57 | $29.20 | $27.97 | $28.98 | $28.98 | 11,897 |
| 2022-03-28 | $27.89 | $28.86 | $27.46 | $28.34 | $28.34 | 26,212 |
| 2022-03-25 | $27.98 | $28.00 | $26.58 | $26.85 | $26.85 | 7,492 |
| 2022-03-24 | $27.05 | $27.67 | $26.48 | $27.62 | $27.62 | 39,154 |
| 2022-03-23 | $26.93 | $27.63 | $26.42 | $26.81 | $26.81 | 60,241 |
| 2022-03-22 | $26.30 | $27.33 | $26.30 | $27.11 | $27.11 | 62,015 |
| 2022-03-21 | $25.77 | $25.77 | $24.76 | $25.42 | $25.42 | 5,541 |
| 2022-03-18 | $24.50 | $25.94 | $24.50 | $25.94 | $25.94 | 4,711 |
| 2022-03-17 | $23.32 | $24.68 | $23.32 | $24.68 | $24.68 | 12,976 |
| 2022-03-16 | $22.36 | $23.58 | $22.36 | $23.58 | $23.58 | 4,988 |
| 2022-03-15 | $20.88 | $21.52 | $20.74 | $21.52 | $21.52 | 7,113 |
| 2022-03-14 | $21.82 | $21.87 | $20.63 | $20.88 | $20.88 | 7,450 |
| 2022-03-11 | $23.65 | $23.65 | $21.85 | $21.91 | $21.91 | 10,196 |
| 2022-03-10 | $23.12 | $23.37 | $22.77 | $23.37 | $23.37 | 3,277 |
| 2022-03-09 | $23.30 | $24.03 | $23.22 | $23.87 | $23.87 | 14,541 |
| 2022-03-08 | $20.97 | $22.37 | $20.86 | $21.62 | $21.62 | 20,510 |
| 2022-03-07 | $22.13 | $22.15 | $21.11 | $21.12 | $21.12 | 16,023 |
| 2022-03-04 | $23.28 | $23.37 | $21.87 | $22.08 | $22.08 | 14,587 |
| 2022-03-03 | $25.52 | $25.52 | $23.84 | $23.86 | $23.86 | 11,556 |
| 2022-03-02 | $25.13 | $25.43 | $24.76 | $25.37 | $25.37 | 12,816 |
| 2022-03-01 | $25.97 | $25.97 | $24.71 | $25.17 | $25.17 | 27,313 |
| 2022-02-28 | $23.42 | $25.32 | $23.42 | $24.94 | $24.94 | 7,891 |
| 2022-02-25 | $23.95 | $24.11 | $23.25 | $23.84 | $23.84 | 10,120 |
| 2022-02-24 | $20.41 | $23.29 | $20.27 | $23.22 | $23.22 | 13,855 |
| 2022-02-23 | $23.44 | $23.57 | $22.00 | $22.00 | $22.00 | 39,052 |
| 2022-02-22 | $23.08 | $23.63 | $22.60 | $22.99 | $22.99 | 111,073 |
| 2022-02-18 | $24.66 | $24.71 | $23.67 | $23.92 | $23.92 | 39,548 |
| 2022-02-17 | $26.05 | $26.10 | $24.62 | $24.70 | $24.70 | 19,983 |
| 2022-02-16 | $26.61 | $26.93 | $26.15 | $26.63 | $26.63 | 8,442 |
| 2022-02-15 | $26.34 | $26.96 | $26.20 | $26.89 | $26.89 | 34,455 |
| 2022-02-14 | $25.42 | $26.10 | $25.00 | $25.27 | $25.27 | 18,001 |
| 2022-02-11 | $26.79 | $27.40 | $25.35 | $25.58 | $25.58 | 26,926 |
| 2022-02-10 | $26.62 | $28.52 | $26.60 | $26.69 | $26.69 | 46,104 |
| 2022-02-09 | $26.34 | $27.43 | $26.12 | $27.43 | $27.43 | 47,808 |
| 2022-02-08 | $25.28 | $25.78 | $24.90 | $25.78 | $25.78 | 13,101 |
| 2022-02-07 | $25.73 | $26.33 | $25.52 | $25.57 | $25.57 | 101,010 |
| 2022-02-04 | $23.24 | $25.01 | $23.04 | $24.79 | $24.79 | 38,385 |
| 2022-02-03 | $23.64 | $23.84 | $23.05 | $23.11 | $23.11 | 37,191 |
| 2022-02-02 | $24.61 | $24.61 | $23.81 | $24.14 | $24.14 | 30,921 |
Grayscale Future of Finance ETF (GFOF) News Headlines
Recent Grayscale Future of Finance ETF (GFOF) News
Similar Companies to Grayscale Future of Finance ETF (GFOF) 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 | -- | -- | -- |