DEFIANCE DIGITAL REVOLUTION ETF (NFTZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$6.39 ($0.00) 0.00%
DEFIANCE DIGITAL REVOLUTION ETF - Daily Information
Click for more stock information on DEFIANCE DIGITAL REVOLUTION ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.39 |
| Previous Close | $6.39 |
| High | $6.39 |
| Low | $6.39 |
| Adjusted Open | $6.39 |
| Previous Adjusted Close | $6.39 |
| Adjusted High | $6.39 |
| Adjusted Low | $6.39 |
Invest in DEFIANCE DIGITAL REVOLUTION ETF (NFTZ)
Historical Stock Data for DEFIANCE DIGITAL REVOLUTION ETF (NFTZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2023-02-28 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2023-02-27 | $6.36 | $6.40 | $6.31 | $6.39 | $6.39 | 4,476 |
| 2023-02-24 | $6.36 | $6.40 | $6.32 | $6.36 | $6.36 | 6,338 |
| 2023-02-23 | $6.46 | $6.46 | $6.33 | $6.39 | $6.39 | 10,626 |
| 2023-02-22 | $6.45 | $6.45 | $6.36 | $6.41 | $6.41 | 2,673 |
| 2023-02-21 | $6.37 | $6.42 | $6.35 | $6.40 | $6.40 | 11,020 |
| 2023-02-17 | $6.41 | $6.42 | $6.37 | $6.42 | $6.42 | 3,434 |
| 2023-02-16 | $6.42 | $6.80 | $6.41 | $6.41 | $6.41 | 5,248 |
| 2023-02-15 | $6.23 | $6.59 | $6.23 | $6.58 | $6.58 | 1,333 |
| 2023-02-14 | $5.79 | $6.14 | $5.79 | $6.14 | $6.14 | 4,196 |
| 2023-02-13 | $5.71 | $5.81 | $5.67 | $5.77 | $5.77 | 14,499 |
| 2023-02-10 | $5.90 | $5.92 | $5.76 | $5.77 | $5.77 | 9,372 |
| 2023-02-09 | $6.49 | $6.49 | $6.00 | $6.00 | $6.00 | 5,096 |
| 2023-02-08 | $6.47 | $6.63 | $6.41 | $6.41 | $6.41 | 5,121 |
| 2023-02-07 | $6.54 | $6.55 | $6.35 | $6.55 | $6.55 | 4,268 |
| 2023-02-06 | $6.45 | $6.54 | $6.28 | $6.53 | $6.53 | 15,772 |
| 2023-02-03 | $6.63 | $6.93 | $6.56 | $6.59 | $6.59 | 11,287 |
| 2023-02-02 | $6.50 | $6.94 | $6.50 | $6.86 | $6.86 | 17,702 |
| 2023-02-01 | $6.09 | $6.41 | $5.97 | $6.40 | $6.40 | 13,959 |
| 2023-01-31 | $6.04 | $6.16 | $6.04 | $6.10 | $6.10 | 10,759 |
| 2023-01-30 | $6.19 | $6.23 | $5.97 | $5.98 | $5.98 | 19,617 |
| 2023-01-27 | $6.01 | $6.25 | $6.01 | $6.25 | $6.25 | 3,153 |
| 2023-01-26 | $6.05 | $6.07 | $6.04 | $6.06 | $6.06 | 4,901 |
| 2023-01-25 | $5.80 | $6.05 | $5.80 | $6.02 | $6.02 | 4,985 |
| 2023-01-24 | $6.10 | $6.11 | $6.06 | $6.06 | $6.06 | 953 |
| 2023-01-23 | $6.09 | $6.13 | $6.06 | $6.13 | $6.13 | 3,932 |
| 2023-01-20 | $5.69 | $5.91 | $5.67 | $5.91 | $5.91 | 5,200 |
| 2023-01-19 | $5.51 | $5.67 | $5.46 | $5.63 | $5.63 | 3,619 |
| 2023-01-18 | $6.02 | $6.02 | $5.60 | $5.61 | $5.61 | 1,872 |
| 2023-01-17 | $5.84 | $6.00 | $5.82 | $5.93 | $5.93 | 5,700 |
| 2023-01-13 | $5.65 | $5.68 | $5.61 | $5.66 | $5.66 | 3,677 |
| 2023-01-12 | $5.11 | $5.64 | $5.11 | $5.64 | $5.64 | 5,640 |
| 2023-01-11 | $5.02 | $5.05 | $5.01 | $5.04 | $5.04 | 2,893 |
| 2023-01-10 | $4.82 | $5.06 | $4.82 | $5.06 | $5.06 | 1,120 |
| 2023-01-09 | $4.83 | $4.97 | $4.81 | $4.81 | $4.81 | 2,869 |
| 2023-01-06 | $4.46 | $4.61 | $4.46 | $4.61 | $4.61 | 513 |
| 2023-01-05 | $4.48 | $4.51 | $4.48 | $4.50 | $4.50 | 2,419 |
| 2023-01-04 | $4.43 | $4.64 | $4.43 | $4.63 | $4.63 | 2,982 |
| 2023-01-03 | $4.43 | $4.43 | $4.28 | $4.33 | $4.33 | 2,995 |
| 2022-12-30 | $4.24 | $4.35 | $4.24 | $4.33 | $4.33 | 6,532 |
| 2022-12-29 | $4.21 | $4.34 | $4.21 | $4.32 | $4.32 | 11,017 |
| 2022-12-28 | $4.25 | $4.25 | $4.15 | $4.16 | $4.16 | 7,647 |
| 2022-12-27 | $4.35 | $4.35 | $4.16 | $4.22 | $4.22 | 9,518 |
| 2022-12-23 | $4.37 | $4.37 | $4.32 | $4.36 | $4.36 | 1,275 |
| 2022-12-22 | $4.44 | $4.44 | $4.30 | $4.39 | $4.39 | 1,535 |
| 2022-12-21 | $4.48 | $4.50 | $4.46 | $4.46 | $4.46 | 1,067 |
| 2022-12-20 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 364 |
| 2022-12-19 | $4.57 | $4.57 | $4.37 | $4.38 | $4.38 | 8,704 |
| 2022-12-16 | $4.64 | $4.66 | $4.50 | $4.57 | $4.57 | 3,660 |
| 2022-12-15 | $4.69 | $4.69 | $4.68 | $4.69 | $4.69 | 1,145 |
| 2022-12-14 | $4.88 | $4.96 | $4.88 | $4.89 | $4.89 | 2,824 |
| 2022-12-13 | $4.55 | $5.13 | $4.55 | $4.83 | $4.83 | 23,430 |
| 2022-12-12 | $4.74 | $4.89 | $4.74 | $4.86 | $4.86 | 13,453 |
| 2022-12-09 | $4.88 | $4.94 | $4.85 | $4.85 | $4.85 | 9,081 |
| 2022-12-08 | $4.90 | $4.90 | $4.84 | $4.85 | $4.85 | 5,564 |
| 2022-12-07 | $4.81 | $4.82 | $4.81 | $4.82 | $4.82 | 2,116 |
| 2022-12-06 | $5.02 | $5.10 | $4.86 | $4.89 | $4.89 | 5,127 |
| 2022-12-05 | $5.24 | $5.24 | $5.05 | $5.05 | $5.05 | 956 |
| 2022-12-02 | $5.22 | $5.26 | $5.16 | $5.26 | $5.26 | 1,123 |
| 2022-12-01 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 1,426 |
| 2022-11-30 | $4.96 | $5.13 | $4.90 | $5.13 | $5.13 | 4,300 |
| 2022-11-29 | $4.99 | $4.99 | $4.91 | $4.91 | $4.91 | 695 |
| 2022-11-28 | $5.00 | $5.05 | $4.86 | $4.89 | $4.89 | 2,979 |
| 2022-11-25 | $5.07 | $5.08 | $5.05 | $5.05 | $5.05 | 3,874 |
| 2022-11-23 | $5.12 | $5.19 | $5.10 | $5.19 | $5.19 | 2,679 |
| 2022-11-22 | $4.95 | $5.05 | $4.91 | $5.02 | $5.02 | 2,766 |
| 2022-11-21 | $5.08 | $5.10 | $4.94 | $4.95 | $4.95 | 3,539 |
| 2022-11-18 | $5.34 | $5.34 | $5.22 | $5.23 | $5.23 | 6,043 |
| 2022-11-17 | $5.34 | $5.38 | $5.34 | $5.38 | $5.38 | 1,230 |
| 2022-11-16 | $5.50 | $5.50 | $5.42 | $5.42 | $5.42 | 1,445 |
| 2022-11-15 | $5.75 | $5.80 | $5.72 | $5.72 | $5.72 | 839 |
| 2022-11-14 | $5.65 | $5.65 | $5.57 | $5.57 | $5.57 | 1,756 |
| 2022-11-11 | $5.31 | $5.71 | $5.31 | $5.71 | $5.71 | 4,744 |
| 2022-11-10 | $5.32 | $5.41 | $5.32 | $5.40 | $5.40 | 1,218 |
| 2022-11-09 | $5.23 | $5.23 | $5.00 | $5.00 | $5.00 | 3,993 |
| 2022-11-08 | $5.50 | $5.53 | $5.30 | $5.37 | $5.37 | 2,807 |
| 2022-11-07 | $5.61 | $5.61 | $5.56 | $5.60 | $5.60 | 1,059 |
| 2022-11-04 | $5.70 | $5.70 | $5.46 | $5.56 | $5.56 | 7,401 |
| 2022-11-03 | $5.70 | $5.73 | $5.68 | $5.68 | $5.68 | 3,559 |
| 2022-11-02 | $6.04 | $6.04 | $5.77 | $5.77 | $5.77 | 1,369 |
| 2022-11-01 | $6.09 | $6.10 | $6.00 | $6.00 | $6.00 | 4,618 |
| 2022-10-31 | $6.21 | $6.21 | $6.03 | $6.04 | $6.04 | 2,507 |
| 2022-10-28 | $6.06 | $6.20 | $6.06 | $6.19 | $6.19 | 2,208 |
| 2022-10-27 | $6.35 | $6.35 | $6.12 | $6.12 | $6.12 | 1,820 |
| 2022-10-26 | $6.46 | $6.50 | $6.37 | $6.37 | $6.37 | 8,125 |
| 2022-10-25 | $5.83 | $6.36 | $5.83 | $6.35 | $6.35 | 1,131 |
| 2022-10-24 | $5.89 | $5.89 | $5.66 | $5.86 | $5.86 | 8,853 |
| 2022-10-21 | $5.64 | $5.84 | $5.64 | $5.83 | $5.83 | 4,321 |
| 2022-10-20 | $5.69 | $5.91 | $5.69 | $5.74 | $5.74 | 2,219 |
| 2022-10-19 | $5.83 | $5.83 | $5.74 | $5.75 | $5.75 | 1,821 |
| 2022-10-18 | $6.15 | $6.15 | $5.89 | $5.92 | $5.92 | 2,411 |
| 2022-10-17 | $5.99 | $6.01 | $5.98 | $5.98 | $5.98 | 2,125 |
| 2022-10-14 | $5.93 | $5.93 | $5.70 | $5.70 | $5.70 | 996 |
| 2022-10-13 | $5.53 | $5.97 | $5.53 | $5.97 | $5.97 | 1,400 |
| 2022-10-12 | $5.90 | $5.90 | $5.73 | $5.89 | $5.89 | 2,930 |
| 2022-10-11 | $5.95 | $5.96 | $5.68 | $5.85 | $5.85 | 7,133 |
| 2022-10-10 | $6.03 | $6.03 | $5.89 | $5.97 | $5.97 | 4,272 |
| 2022-10-07 | $6.42 | $6.42 | $6.15 | $6.15 | $6.15 | 13,125 |
| 2022-10-06 | $6.75 | $6.77 | $6.60 | $6.61 | $6.61 | 4,015 |
| 2022-10-05 | $6.55 | $6.66 | $6.45 | $6.64 | $6.64 | 2,206 |
| 2022-10-04 | $6.69 | $6.78 | $6.69 | $6.69 | $6.69 | 2,423 |
| 2022-10-03 | $6.20 | $6.32 | $6.20 | $6.32 | $6.32 | 2,948 |
| 2022-09-30 | $6.31 | $6.43 | $6.24 | $6.24 | $6.24 | 2,277 |
| 2022-09-29 | $6.35 | $6.35 | $6.11 | $6.22 | $6.22 | 3,572 |
| 2022-09-28 | $6.25 | $6.49 | $6.16 | $6.49 | $6.49 | 952 |
| 2022-09-27 | $6.36 | $6.37 | $6.13 | $6.22 | $6.22 | 13,264 |
| 2022-09-26 | $6.13 | $6.19 | $6.09 | $6.10 | $6.10 | 6,847 |
| 2022-09-23 | $6.20 | $6.20 | $5.99 | $6.13 | $6.13 | 12,923 |
| 2022-09-22 | $6.50 | $6.50 | $6.31 | $6.36 | $6.36 | 2,538 |
| 2022-09-21 | $6.72 | $6.78 | $6.61 | $6.61 | $6.61 | 4,573 |
| 2022-09-20 | $6.70 | $6.70 | $6.66 | $6.66 | $6.66 | 1,252 |
| 2022-09-19 | $6.73 | $6.93 | $6.70 | $6.88 | $6.88 | 4,394 |
| 2022-09-16 | $7.17 | $7.17 | $6.94 | $6.95 | $6.95 | 23,451 |
| 2022-09-15 | $7.45 | $7.50 | $7.31 | $7.33 | $7.33 | 1,288 |
| 2022-09-14 | $7.38 | $7.42 | $7.30 | $7.32 | $7.32 | 12,294 |
| 2022-09-13 | $7.45 | $7.55 | $7.32 | $7.32 | $7.32 | 1,542 |
| 2022-09-12 | $7.99 | $7.99 | $7.87 | $7.96 | $7.96 | 2,187 |
| 2022-09-09 | $7.63 | $7.72 | $7.58 | $7.72 | $7.72 | 11,046 |
| 2022-09-08 | $6.99 | $7.23 | $6.93 | $7.23 | $7.23 | 2,043 |
| 2022-09-07 | $6.62 | $6.83 | $6.62 | $6.83 | $6.83 | 2,375 |
| 2022-09-06 | $6.97 | $6.97 | $6.71 | $6.71 | $6.71 | 3,310 |
| 2022-09-02 | $7.22 | $7.22 | $6.95 | $6.95 | $6.95 | 1,869 |
| 2022-09-01 | $7.08 | $7.08 | $6.80 | $7.00 | $7.00 | 5,107 |
| 2022-08-31 | $7.22 | $7.27 | $7.21 | $7.27 | $7.27 | 1,301 |
| 2022-08-30 | $7.37 | $7.37 | $7.21 | $7.21 | $7.21 | 1,527 |
| 2022-08-29 | $7.14 | $7.30 | $7.14 | $7.30 | $7.30 | 2,636 |
| 2022-08-26 | $7.77 | $7.77 | $7.30 | $7.30 | $7.30 | 3,615 |
| 2022-08-25 | $7.85 | $7.85 | $7.73 | $7.78 | $7.78 | 1,198 |
| 2022-08-24 | $7.55 | $7.83 | $7.55 | $7.72 | $7.72 | 3,120 |
| 2022-08-23 | $7.71 | $7.84 | $7.61 | $7.65 | $7.65 | 7,495 |
| 2022-08-22 | $7.64 | $7.64 | $7.55 | $7.55 | $7.55 | 2,911 |
| 2022-08-19 | $8.07 | $8.07 | $7.56 | $7.87 | $7.87 | 4,130 |
| 2022-08-18 | $8.71 | $8.72 | $8.69 | $8.69 | $8.69 | 1,576 |
| 2022-08-17 | $9.30 | $9.30 | $8.80 | $8.80 | $8.80 | 2,080 |
| 2022-08-16 | $9.49 | $9.49 | $9.02 | $9.31 | $9.31 | 7,813 |
| 2022-08-15 | $9.33 | $9.63 | $9.33 | $9.45 | $9.45 | 6,361 |
| 2022-08-12 | $9.00 | $9.46 | $9.00 | $9.46 | $9.46 | 3,286 |
| 2022-08-11 | $9.24 | $9.60 | $8.98 | $8.98 | $8.98 | 3,365 |
| 2022-08-10 | $8.51 | $8.92 | $8.51 | $8.90 | $8.90 | 4,117 |
| 2022-08-09 | $8.23 | $8.34 | $8.23 | $8.34 | $8.34 | 1,280 |
| 2022-08-08 | $8.47 | $8.89 | $8.47 | $8.71 | $8.71 | 4,415 |
| 2022-08-05 | $8.16 | $8.47 | $8.16 | $8.38 | $8.38 | 2,223 |
| 2022-08-04 | $8.26 | $8.55 | $8.19 | $8.20 | $8.20 | 5,521 |
| 2022-08-03 | $7.99 | $8.20 | $7.99 | $8.20 | $8.20 | 7,043 |
| 2022-08-02 | $7.33 | $7.80 | $7.33 | $7.73 | $7.73 | 5,026 |
| 2022-08-01 | $7.45 | $7.53 | $6.97 | $7.49 | $7.49 | 1,525 |
| 2022-07-29 | $7.56 | $7.56 | $7.44 | $7.51 | $7.51 | 4,455 |
| 2022-07-28 | $7.39 | $7.50 | $7.03 | $7.48 | $7.48 | 2,473 |
| 2022-07-27 | $6.77 | $7.22 | $6.77 | $7.22 | $7.22 | 10,144 |
| 2022-07-26 | $6.97 | $6.97 | $6.62 | $6.62 | $6.62 | 3,040 |
| 2022-07-25 | $7.35 | $7.35 | $7.08 | $7.11 | $7.11 | 2,999 |
| 2022-07-22 | $7.98 | $7.99 | $7.38 | $7.40 | $7.40 | 4,468 |
| 2022-07-21 | $7.77 | $7.89 | $7.64 | $7.89 | $7.89 | 13,323 |
| 2022-07-20 | $7.51 | $7.94 | $7.51 | $7.81 | $7.81 | 14,612 |
| 2022-07-19 | $7.00 | $7.35 | $7.00 | $7.34 | $7.34 | 4,350 |
| 2022-07-18 | $6.55 | $7.12 | $6.55 | $6.74 | $6.74 | 5,247 |
| 2022-07-15 | $6.36 | $6.47 | $6.31 | $6.47 | $6.47 | 1,184 |
| 2022-07-14 | $6.11 | $6.33 | $6.11 | $6.28 | $6.28 | 5,861 |
| 2022-07-13 | $6.34 | $6.37 | $6.31 | $6.32 | $6.32 | 1,382 |
| 2022-07-12 | $6.41 | $6.41 | $6.21 | $6.32 | $6.32 | 3,350 |
| 2022-07-11 | $6.55 | $6.56 | $6.40 | $6.40 | $6.40 | 3,232 |
| 2022-07-08 | $6.61 | $6.92 | $6.61 | $6.83 | $6.83 | 4,403 |
| 2022-07-07 | $6.48 | $6.78 | $6.47 | $6.72 | $6.72 | 5,752 |
| 2022-07-06 | $6.26 | $6.34 | $6.20 | $6.20 | $6.20 | 2,810 |
| 2022-07-05 | $5.95 | $6.37 | $5.86 | $6.37 | $6.37 | 1,988 |
| 2022-07-01 | $5.99 | $6.13 | $5.96 | $6.08 | $6.08 | 2,551 |
| 2022-06-30 | $6.10 | $6.10 | $5.92 | $5.98 | $5.98 | 1,974 |
| 2022-06-29 | $6.33 | $6.33 | $6.25 | $6.27 | $6.27 | 2,164 |
| 2022-06-28 | $6.82 | $6.90 | $6.46 | $6.46 | $6.46 | 2,243 |
| 2022-06-27 | $7.09 | $7.09 | $6.75 | $6.80 | $6.80 | 8,918 |
| 2022-06-24 | $6.90 | $7.14 | $6.90 | $7.03 | $7.03 | 7,222 |
| 2022-06-23 | $6.73 | $6.83 | $6.67 | $6.82 | $6.82 | 3,441 |
| 2022-06-22 | $6.71 | $6.71 | $6.54 | $6.54 | $6.54 | 2,641 |
| 2022-06-21 | $6.62 | $7.07 | $6.62 | $6.83 | $6.83 | 11,198 |
| 2022-06-17 | $6.40 | $6.60 | $6.40 | $6.54 | $6.54 | 2,077 |
| 2022-06-16 | $6.73 | $6.73 | $6.41 | $6.46 | $6.46 | 9,333 |
| 2022-06-15 | $6.76 | $6.82 | $6.61 | $6.77 | $6.77 | 5,845 |
| 2022-06-14 | $6.67 | $6.73 | $6.51 | $6.68 | $6.68 | 7,156 |
| 2022-06-13 | $7.72 | $7.72 | $6.71 | $6.71 | $6.71 | 17,941 |
| 2022-06-10 | $7.56 | $7.58 | $7.46 | $7.53 | $7.53 | 10,702 |
| 2022-06-09 | $8.28 | $8.28 | $7.79 | $7.79 | $7.79 | 7,519 |
| 2022-06-08 | $7.71 | $8.44 | $7.71 | $8.22 | $8.22 | 5,327 |
| 2022-06-07 | $7.98 | $8.34 | $7.98 | $8.28 | $8.28 | 2,664 |
| 2022-06-06 | $8.44 | $8.45 | $8.19 | $8.21 | $8.21 | 3,467 |
| 2022-06-03 | $8.35 | $8.35 | $8.19 | $8.27 | $8.27 | 3,578 |
| 2022-06-02 | $8.19 | $8.56 | $8.19 | $8.56 | $8.56 | 2,991 |
| 2022-06-01 | $8.68 | $8.68 | $8.13 | $8.21 | $8.21 | 7,123 |
| 2022-05-31 | $8.98 | $8.98 | $8.62 | $8.62 | $8.62 | 5,930 |
| 2022-05-27 | $8.48 | $8.61 | $8.40 | $8.61 | $8.61 | 16,092 |
| 2022-05-26 | $7.79 | $8.28 | $7.79 | $8.25 | $8.25 | 6,703 |
| 2022-05-25 | $7.65 | $8.00 | $7.65 | $7.97 | $7.97 | 1,470 |
| 2022-05-24 | $8.10 | $8.10 | $7.65 | $7.72 | $7.72 | 5,822 |
| 2022-05-23 | $8.27 | $8.27 | $7.93 | $8.14 | $8.14 | 2,999 |
| 2022-05-20 | $8.40 | $8.40 | $7.81 | $8.10 | $8.10 | 3,903 |
| 2022-05-19 | $8.25 | $8.40 | $8.25 | $8.32 | $8.32 | 1,672 |
| 2022-05-18 | $8.36 | $8.50 | $8.18 | $8.18 | $8.18 | 4,464 |
| 2022-05-17 | $8.37 | $8.61 | $8.27 | $8.61 | $8.61 | 9,111 |
| 2022-05-16 | $8.60 | $8.60 | $8.08 | $8.09 | $8.09 | 5,370 |
| 2022-05-13 | $8.35 | $8.69 | $8.35 | $8.49 | $8.49 | 16,896 |
| 2022-05-12 | $7.50 | $7.99 | $7.30 | $7.78 | $7.78 | 5,891 |
| 2022-05-11 | $8.22 | $8.54 | $7.79 | $7.79 | $7.79 | 10,986 |
| 2022-05-10 | $9.12 | $9.12 | $8.49 | $8.60 | $8.60 | 6,386 |
| 2022-05-09 | $9.76 | $9.76 | $8.76 | $8.76 | $8.76 | 12,338 |
| 2022-05-06 | $10.06 | $10.33 | $10.06 | $10.15 | $10.15 | 11,184 |
| 2022-05-05 | $11.31 | $11.31 | $10.14 | $10.27 | $10.27 | 11,686 |
| 2022-05-04 | $10.92 | $11.33 | $10.51 | $11.30 | $11.30 | 6,569 |
| 2022-05-03 | $10.68 | $10.90 | $10.68 | $10.81 | $10.81 | 3,363 |
| 2022-05-02 | $10.50 | $10.80 | $10.39 | $10.80 | $10.80 | 3,626 |
| 2022-04-29 | $10.50 | $10.99 | $10.50 | $10.52 | $10.52 | 3,139 |
| 2022-04-28 | $10.93 | $11.01 | $10.37 | $10.96 | $10.96 | 9,596 |
| 2022-04-27 | $11.47 | $11.47 | $10.67 | $10.67 | $10.67 | 17,346 |
| 2022-04-26 | $12.24 | $12.24 | $10.75 | $10.75 | $10.75 | 9,241 |
| 2022-04-25 | $11.27 | $11.47 | $11.14 | $11.27 | $11.27 | 6,369 |
| 2022-04-22 | $11.76 | $11.93 | $11.34 | $11.38 | $11.38 | 11,377 |
| 2022-04-21 | $12.52 | $12.52 | $11.79 | $11.85 | $11.85 | 9,934 |
| 2022-04-20 | $13.10 | $13.10 | $12.42 | $12.42 | $12.42 | 5,169 |
| 2022-04-19 | $13.47 | $13.47 | $12.56 | $12.89 | $12.89 | 4,362 |
| 2022-04-18 | $12.62 | $12.62 | $12.27 | $12.51 | $12.51 | 5,450 |
| 2022-04-14 | $13.65 | $13.65 | $12.70 | $12.70 | $12.70 | 6,524 |
| 2022-04-13 | $12.88 | $13.30 | $12.87 | $13.30 | $13.30 | 9,389 |
| 2022-04-12 | $13.43 | $13.44 | $12.77 | $12.81 | $12.81 | 7,673 |
| 2022-04-11 | $13.38 | $13.48 | $13.14 | $13.14 | $13.14 | 4,849 |
| 2022-04-08 | $14.10 | $14.10 | $13.52 | $13.52 | $13.52 | 6,660 |
| 2022-04-07 | $14.06 | $14.10 | $13.66 | $14.04 | $14.04 | 12,617 |
| 2022-04-06 | $14.69 | $14.69 | $14.15 | $14.27 | $14.27 | 7,831 |
| 2022-04-05 | $16.00 | $16.00 | $14.93 | $14.94 | $14.94 | 9,165 |
| 2022-04-04 | $15.02 | $15.62 | $15.02 | $15.62 | $15.62 | 7,230 |
| 2022-04-01 | $16.24 | $16.24 | $15.06 | $15.13 | $15.13 | 10,538 |
| 2022-03-31 | $16.59 | $16.59 | $15.10 | $15.11 | $15.11 | 10,997 |
| 2022-03-30 | $16.14 | $16.14 | $15.51 | $15.51 | $15.51 | 11,339 |
| 2022-03-29 | $16.34 | $16.34 | $15.69 | $16.23 | $16.23 | 13,362 |
| 2022-03-28 | $15.22 | $16.10 | $15.22 | $16.08 | $16.08 | 18,067 |
| 2022-03-25 | $15.83 | $15.83 | $15.07 | $15.22 | $15.22 | 10,178 |
| 2022-03-24 | $15.26 | $15.56 | $14.82 | $15.56 | $15.56 | 5,422 |
| 2022-03-23 | $15.00 | $15.46 | $14.99 | $15.04 | $15.04 | 11,555 |
| 2022-03-22 | $14.81 | $15.20 | $14.55 | $15.06 | $15.06 | 14,082 |
| 2022-03-21 | $14.55 | $14.58 | $14.15 | $14.33 | $14.33 | 11,817 |
| 2022-03-18 | $13.94 | $14.59 | $13.83 | $14.43 | $14.43 | 9,786 |
| 2022-03-17 | $13.36 | $14.04 | $13.36 | $14.04 | $14.04 | 6,341 |
| 2022-03-16 | $12.98 | $13.46 | $12.73 | $13.46 | $13.46 | 4,778 |
| 2022-03-15 | $12.24 | $12.46 | $12.00 | $12.46 | $12.46 | 4,904 |
| 2022-03-14 | $12.71 | $12.76 | $12.09 | $12.14 | $12.14 | 9,495 |
| 2022-03-11 | $13.60 | $13.60 | $12.79 | $12.79 | $12.79 | 6,829 |
| 2022-03-10 | $13.34 | $13.53 | $13.10 | $13.53 | $13.53 | 5,827 |
| 2022-03-09 | $13.39 | $13.84 | $13.39 | $13.80 | $13.80 | 13,400 |
| 2022-03-08 | $12.59 | $13.17 | $12.41 | $12.78 | $12.78 | 18,467 |
| 2022-03-07 | $13.12 | $13.29 | $12.57 | $12.61 | $12.61 | 12,347 |
| 2022-03-04 | $13.75 | $13.76 | $13.13 | $13.25 | $13.25 | 11,316 |
| 2022-03-03 | $14.91 | $14.91 | $13.91 | $13.98 | $13.98 | 11,027 |
| 2022-03-02 | $14.66 | $14.80 | $14.36 | $14.77 | $14.77 | 6,859 |
| 2022-03-01 | $14.80 | $15.12 | $14.44 | $14.62 | $14.62 | 12,547 |
| 2022-02-28 | $13.92 | $14.78 | $13.92 | $14.61 | $14.61 | 14,307 |
| 2022-02-25 | $13.99 | $14.07 | $13.70 | $14.01 | $14.01 | 15,430 |
| 2022-02-24 | $12.19 | $13.78 | $12.18 | $13.73 | $13.73 | 25,949 |
| 2022-02-23 | $13.97 | $13.97 | $13.07 | $13.14 | $13.14 | 15,485 |
| 2022-02-22 | $14.73 | $14.73 | $13.42 | $13.60 | $13.60 | 26,370 |
| 2022-02-18 | $14.32 | $14.37 | $13.85 | $14.03 | $14.03 | 14,374 |
| 2022-02-17 | $15.13 | $15.28 | $14.41 | $14.56 | $14.56 | 15,037 |
| 2022-02-16 | $15.48 | $15.67 | $15.28 | $15.47 | $15.47 | 12,416 |
| 2022-02-15 | $15.13 | $15.61 | $15.13 | $15.61 | $15.61 | 19,261 |
| 2022-02-14 | $14.85 | $15.16 | $14.46 | $14.63 | $14.63 | 11,829 |
| 2022-02-11 | $15.73 | $15.93 | $15.00 | $15.00 | $15.00 | 14,727 |
| 2022-02-10 | $16.86 | $16.86 | $15.53 | $15.66 | $15.66 | 24,659 |
| 2022-02-09 | $15.57 | $16.06 | $15.45 | $16.06 | $16.06 | 14,927 |
| 2022-02-08 | $15.14 | $15.35 | $14.94 | $15.35 | $15.35 | 21,106 |
| 2022-02-07 | $15.29 | $15.51 | $15.13 | $15.29 | $15.29 | 20,420 |
| 2022-02-04 | $13.80 | $14.67 | $13.67 | $14.56 | $14.56 | 48,958 |
| 2022-02-03 | $14.00 | $14.13 | $13.69 | $13.69 | $13.69 | 10,342 |
| 2022-02-02 | $16.00 | $16.00 | $14.11 | $14.33 | $14.33 | 27,449 |
| 2022-02-01 | $14.81 | $15.11 | $14.45 | $15.02 | $15.02 | 23,872 |
| 2022-01-31 | $13.58 | $14.41 | $13.47 | $14.40 | $14.40 | 22,123 |
| 2022-01-28 | $12.75 | $13.24 | $12.40 | $13.24 | $13.24 | 20,083 |
| 2022-01-27 | $13.81 | $13.81 | $12.60 | $12.65 | $12.65 | 12,910 |
| 2022-01-26 | $13.98 | $14.26 | $13.31 | $13.34 | $13.34 | 71,286 |
| 2022-01-25 | $13.30 | $13.50 | $13.01 | $13.35 | $13.35 | 14,597 |
| 2022-01-24 | $13.00 | $13.49 | $12.13 | $13.49 | $13.49 | 48,237 |
| 2022-01-21 | $14.96 | $14.96 | $13.69 | $13.69 | $13.69 | 51,815 |
| 2022-01-20 | $15.71 | $16.10 | $15.20 | $15.20 | $15.20 | 35,206 |
| 2022-01-19 | $15.72 | $16.06 | $15.34 | $15.34 | $15.34 | 57,915 |
| 2022-01-18 | $16.45 | $16.45 | $15.75 | $15.75 | $15.75 | 22,921 |
| 2022-01-14 | $16.43 | $16.66 | $16.33 | $16.63 | $16.63 | 23,178 |
| 2022-01-13 | $17.56 | $17.56 | $16.52 | $16.53 | $16.53 | 19,842 |
| 2022-01-12 | $17.60 | $17.60 | $16.90 | $17.17 | $17.17 | 37,577 |
| 2022-01-11 | $16.15 | $16.91 | $16.11 | $16.82 | $16.82 | 51,272 |
| 2022-01-10 | $16.09 | $16.09 | $15.51 | $16.04 | $16.04 | 29,934 |
| 2022-01-07 | $16.62 | $16.85 | $16.26 | $16.46 | $16.46 | 24,808 |
| 2022-01-06 | $16.74 | $16.82 | $15.92 | $16.63 | $16.63 | 30,378 |
| 2022-01-05 | $19.00 | $19.00 | $16.88 | $16.89 | $16.89 | 64,726 |
| 2022-01-04 | $18.58 | $18.70 | $17.80 | $18.11 | $18.11 | 52,057 |
| 2022-01-03 | $18.77 | $18.94 | $18.40 | $18.58 | $18.58 | 44,166 |
| 2021-12-31 | $18.88 | $18.90 | $18.40 | $18.40 | $18.40 | 16,377 |
| 2021-12-30 | $18.55 | $19.01 | $18.51 | $18.69 | $18.69 | 32,396 |
| 2021-12-29 | $19.00 | $19.00 | $18.34 | $18.54 | $18.54 | 24,824 |
| 2021-12-28 | $20.00 | $20.00 | $19.00 | $19.02 | $19.02 | 27,613 |
| 2021-12-27 | $20.47 | $20.47 | $20.05 | $20.10 | $20.10 | 35,976 |
| 2021-12-23 | $19.18 | $19.94 | $18.86 | $19.88 | $19.88 | 26,647 |
| 2021-12-22 | $19.22 | $19.29 | $18.98 | $19.05 | $19.05 | 11,777 |
| 2021-12-21 | $18.74 | $19.12 | $18.55 | $19.12 | $19.12 | 11,662 |
| 2021-12-20 | $18.50 | $18.50 | $17.91 | $18.13 | $18.13 | 22,259 |
| 2021-12-17 | $20.00 | $20.00 | $18.15 | $18.74 | $18.74 | 29,993 |
| 2021-12-16 | $20.32 | $20.32 | $18.79 | $18.98 | $18.98 | 122,304 |
| 2021-12-15 | $19.29 | $19.90 | $18.51 | $19.82 | $19.82 | 31,071 |
| 2021-12-14 | $19.43 | $19.63 | $18.99 | $19.24 | $19.24 | 24,646 |
| 2021-12-13 | $20.49 | $20.49 | $19.56 | $19.66 | $19.66 | 79,028 |
| 2021-12-10 | $21.49 | $21.61 | $20.55 | $20.70 | $20.70 | 34,306 |
| 2021-12-09 | $23.41 | $23.41 | $21.00 | $21.09 | $21.09 | 112,727 |
| 2021-12-08 | $22.37 | $22.68 | $22.02 | $22.62 | $22.62 | 59,981 |
| 2021-12-07 | $22.01 | $22.71 | $22.01 | $22.34 | $22.34 | 108,227 |
| 2021-12-06 | $20.91 | $21.56 | $20.00 | $21.24 | $21.24 | 145,449 |
| 2021-12-03 | $24.01 | $24.12 | $21.32 | $21.66 | $21.66 | 161,652 |
| 2021-12-02 | $24.10 | $24.44 | $23.20 | $23.75 | $23.75 | 115,263 |