Osprey Bitcoin Trust (OBTC) Exchange: OTCQX
Data as of May 2, 2025
$28.17 ($-0.13) -0.46%
Osprey Bitcoin Trust - Daily Information
Click for more stock information on Osprey Bitcoin Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.30 |
| Previous Close | $28.17 |
| High | $29.10 |
| Low | $28.00 |
| Adjusted Open | $28.30 |
| Previous Adjusted Close | $28.17 |
| Adjusted High | $29.10 |
| Adjusted Low | $28.00 |
About Osprey Bitcoin Trust (OBTC)
Osprey Bitcoin Trust
Invest in Osprey Bitcoin Trust (OBTC)
Historical Stock Data for Osprey Bitcoin Trust (OBTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $28.30 | $29.10 | $28.00 | $28.17 | $28.17 | 54,377 |
| 2025-05-01 | $29.23 | $29.23 | $28.26 | $28.30 | $28.30 | 31,681 |
| 2025-04-30 | $27.87 | $28.15 | $27.42 | $28.15 | $28.15 | 4,707 |
| 2025-04-29 | $28.30 | $28.61 | $28.23 | $28.25 | $28.25 | 2,092 |
| 2025-04-28 | $28.00 | $28.38 | $27.71 | $28.38 | $28.38 | 22,744 |
| 2025-04-25 | $28.25 | $28.49 | $27.80 | $27.98 | $27.98 | 76,106 |
| 2025-04-24 | $27.57 | $28.22 | $27.49 | $27.49 | $27.49 | 3,146 |
| 2025-04-23 | $27.50 | $28.55 | $27.45 | $27.70 | $27.70 | 74,124 |
| 2025-04-22 | $26.99 | $27.50 | $26.75 | $27.50 | $27.50 | 8,061 |
| 2025-04-21 | $25.80 | $26.49 | $25.67 | $26.31 | $26.31 | 16,636 |
| 2025-04-17 | $25.24 | $25.70 | $25.24 | $25.44 | $25.44 | 5,331 |
| 2025-04-16 | $25.49 | $25.77 | $24.75 | $25.54 | $25.54 | 7,675 |
| 2025-04-15 | $25.67 | $26.15 | $24.64 | $25.36 | $25.36 | 104,607 |
| 2025-04-14 | $24.90 | $25.49 | $24.43 | $25.39 | $25.39 | 11,867 |
| 2025-04-11 | $24.00 | $24.92 | $23.74 | $24.92 | $24.92 | 30,158 |
| 2025-04-10 | $23.56 | $24.48 | $23.00 | $23.92 | $23.92 | 10,801 |
| 2025-04-09 | $22.21 | $24.94 | $22.21 | $24.91 | $24.91 | 17,251 |
| 2025-04-08 | $23.97 | $24.05 | $22.55 | $22.93 | $22.93 | 9,557 |
| 2025-04-07 | $22.35 | $23.86 | $21.32 | $23.37 | $23.37 | 17,574 |
| 2025-04-04 | $24.32 | $25.25 | $24.18 | $25.25 | $25.25 | 13,637 |
| 2025-04-03 | $24.20 | $24.86 | $24.00 | $24.65 | $24.65 | 7,614 |
| 2025-04-02 | $25.48 | $26.27 | $25.45 | $25.98 | $25.98 | 32,262 |
| 2025-04-01 | $25.00 | $25.79 | $24.65 | $25.55 | $25.55 | 13,365 |
| 2025-03-31 | $23.99 | $25.39 | $23.99 | $25.21 | $25.21 | 11,422 |
| 2025-03-28 | $25.80 | $26.38 | $25.10 | $25.48 | $25.48 | 1,246 |
| 2025-03-27 | $25.74 | $26.59 | $25.69 | $26.59 | $26.59 | 2,017 |
| 2025-03-26 | $26.25 | $26.29 | $25.50 | $25.87 | $25.87 | 4,502 |
| 2025-03-25 | $26.16 | $26.51 | $26.06 | $26.40 | $26.40 | 22,322 |
| 2025-03-24 | $25.51 | $26.91 | $25.51 | $26.50 | $26.50 | 3,784 |
| 2025-03-21 | $25.25 | $25.59 | $25.25 | $25.50 | $25.50 | 11,461 |
| 2025-03-20 | $25.69 | $25.99 | $25.16 | $25.57 | $25.57 | 2,122 |
| 2025-03-19 | $24.77 | $25.75 | $24.77 | $25.75 | $25.75 | 14,201 |
| 2025-03-18 | $24.55 | $24.68 | $24.31 | $24.68 | $24.68 | 12,274 |
| 2025-03-17 | $24.83 | $25.30 | $24.81 | $25.30 | $25.30 | 4,479 |
| 2025-03-14 | $24.53 | $25.70 | $24.53 | $25.25 | $25.25 | 15,377 |
| 2025-03-13 | $24.65 | $24.65 | $23.70 | $24.13 | $24.13 | 11,735 |
| 2025-03-12 | $24.94 | $25.00 | $24.67 | $24.90 | $24.90 | 27,355 |
| 2025-03-11 | $25.08 | $25.37 | $24.00 | $24.92 | $24.92 | 20,497 |
| 2025-03-10 | $26.00 | $26.00 | $23.05 | $23.55 | $23.55 | 84,151 |
| 2025-03-07 | $26.07 | $27.05 | $26.00 | $26.21 | $26.21 | 7,637 |
| 2025-03-06 | $26.77 | $27.70 | $26.13 | $26.75 | $26.75 | 10,648 |
| 2025-03-05 | $27.44 | $27.45 | $26.14 | $26.85 | $26.85 | 32,690 |
| 2025-03-04 | $25.20 | $26.88 | $24.33 | $26.70 | $26.70 | 10,595 |
| 2025-03-03 | $26.94 | $27.99 | $25.41 | $25.94 | $25.94 | 58,604 |
| 2025-02-28 | $24.85 | $25.72 | $24.66 | $25.72 | $25.72 | 18,413 |
| 2025-02-27 | $25.76 | $26.36 | $24.90 | $25.44 | $25.44 | 14,240 |
| 2025-02-26 | $26.14 | $26.69 | $25.00 | $25.66 | $25.66 | 17,102 |
| 2025-02-25 | $27.50 | $27.74 | $25.84 | $26.95 | $26.95 | 19,184 |
| 2025-02-24 | $29.07 | $29.07 | $27.79 | $28.96 | $28.96 | 13,017 |
| 2025-02-21 | $29.60 | $29.80 | $28.50 | $28.81 | $28.81 | 40,048 |
| 2025-02-20 | $29.19 | $29.62 | $28.99 | $29.47 | $29.47 | 18,046 |
| 2025-02-19 | $28.32 | $28.86 | $28.32 | $28.86 | $28.86 | 4,993 |
| 2025-02-18 | $29.28 | $29.28 | $28.06 | $28.22 | $28.22 | 11,750 |
| 2025-02-14 | $28.80 | $29.50 | $28.29 | $29.28 | $29.28 | 3,424 |
| 2025-02-13 | $28.75 | $28.79 | $28.27 | $28.79 | $28.79 | 6,905 |
| 2025-02-12 | $28.16 | $28.99 | $28.14 | $28.75 | $28.75 | 39,688 |
| 2025-02-11 | $29.00 | $29.00 | $28.00 | $28.20 | $28.20 | 5,880 |
| 2025-02-10 | $29.56 | $29.56 | $28.90 | $29.22 | $29.22 | 23,391 |
| 2025-02-07 | $29.84 | $30.37 | $28.82 | $29.04 | $29.04 | 7,543 |
| 2025-02-06 | $30.04 | $30.04 | $28.73 | $29.29 | $29.29 | 4,034 |
| 2025-02-05 | $29.74 | $29.78 | $29.00 | $29.20 | $29.20 | 4,962 |
| 2025-02-04 | $29.80 | $30.42 | $29.41 | $29.74 | $29.74 | 38,039 |
| 2025-02-03 | $29.48 | $31.37 | $28.22 | $30.95 | $30.95 | 9,352 |
| 2025-01-31 | $31.68 | $32.13 | $31.00 | $31.25 | $31.25 | 7,159 |
| 2025-01-30 | $31.55 | $32.01 | $31.08 | $31.92 | $31.92 | 40,079 |
| 2025-01-29 | $30.55 | $31.50 | $30.55 | $31.50 | $31.50 | 5,512 |
| 2025-01-28 | $31.30 | $31.50 | $30.39 | $30.39 | $30.39 | 10,434 |
| 2025-01-27 | $30.41 | $31.15 | $29.84 | $30.55 | $30.55 | 6,804 |
| 2025-01-24 | $31.50 | $32.22 | $31.00 | $31.93 | $31.93 | 67,861 |
| 2025-01-23 | $31.59 | $32.45 | $30.97 | $31.50 | $31.50 | 14,366 |
| 2025-01-22 | $31.65 | $32.39 | $31.29 | $31.83 | $31.83 | 3,428 |
| 2025-01-21 | $31.38 | $32.44 | $31.38 | $32.44 | $32.44 | 12,267 |
| 2025-01-17 | $31.42 | $32.14 | $31.41 | $31.80 | $31.80 | 12,334 |
| 2025-01-16 | $30.12 | $30.70 | $29.27 | $30.70 | $30.70 | 4,188 |
| 2025-01-15 | $30.50 | $30.89 | $29.95 | $30.50 | $30.50 | 25,151 |
| 2025-01-14 | $29.28 | $29.99 | $29.28 | $29.84 | $29.84 | 33,511 |
| 2025-01-13 | $28.69 | $28.96 | $27.83 | $28.96 | $28.96 | 7,513 |
| 2025-01-10 | $29.00 | $29.97 | $28.94 | $29.26 | $29.26 | 2,715 |
| 2025-01-08 | $29.99 | $29.99 | $28.78 | $28.95 | $28.95 | 5,421 |
| 2025-01-07 | $31.79 | $31.79 | $29.80 | $29.80 | $29.80 | 3,340 |
| 2025-01-06 | $30.25 | $31.56 | $30.25 | $31.53 | $31.53 | 13,211 |
| 2025-01-03 | $29.50 | $30.50 | $29.50 | $30.00 | $30.00 | 18,560 |
| 2025-01-02 | $29.76 | $30.15 | $29.33 | $30.00 | $30.00 | 7,422 |
| 2024-12-31 | $29.00 | $29.98 | $28.56 | $28.70 | $28.70 | 17,690 |
| 2024-12-30 | $28.31 | $29.00 | $28.24 | $29.00 | $29.00 | 7,222 |
| 2024-12-27 | $29.40 | $29.40 | $28.65 | $29.03 | $29.03 | 8,850 |
| 2024-12-26 | $29.66 | $29.75 | $28.85 | $29.50 | $29.50 | 3,242 |
| 2024-12-24 | $30.00 | $30.68 | $29.75 | $30.61 | $30.61 | 5,311 |
| 2024-12-23 | $29.47 | $29.47 | $28.27 | $28.83 | $28.83 | 13,347 |
| 2024-12-20 | $29.11 | $30.20 | $29.11 | $29.80 | $29.80 | 3,182 |
| 2024-12-19 | $31.80 | $31.80 | $29.77 | $30.05 | $30.05 | 20,840 |
| 2024-12-18 | $32.25 | $33.49 | $31.31 | $31.31 | $31.31 | 15,482 |
| 2024-12-17 | $33.45 | $33.59 | $32.88 | $33.25 | $33.25 | 6,389 |
| 2024-12-16 | $31.95 | $33.37 | $31.95 | $33.10 | $33.10 | 21,037 |
| 2024-12-13 | $31.40 | $31.60 | $30.61 | $31.60 | $31.60 | 3,444 |
| 2024-12-12 | $31.60 | $31.91 | $30.96 | $31.13 | $31.13 | 6,832 |
| 2024-12-11 | $30.89 | $31.65 | $30.51 | $31.55 | $31.55 | 14,815 |
| 2024-12-10 | $30.82 | $30.82 | $29.11 | $30.24 | $30.24 | 10,105 |
| 2024-12-09 | $30.98 | $31.33 | $29.90 | $29.90 | $29.90 | 6,749 |
| 2024-12-06 | $31.24 | $31.91 | $30.41 | $31.60 | $31.60 | 9,354 |
| 2024-12-05 | $31.20 | $31.95 | $30.39 | $30.74 | $30.74 | 9,607 |
| 2024-12-04 | $29.06 | $30.50 | $29.06 | $30.50 | $30.50 | 17,997 |
| 2024-12-03 | $29.20 | $29.45 | $28.99 | $29.25 | $29.25 | 9,442 |
| 2024-12-02 | $29.55 | $30.16 | $29.00 | $29.30 | $29.30 | 60,350 |
| 2024-11-29 | $30.43 | $30.80 | $30.01 | $30.20 | $30.20 | 2,880 |
| 2024-11-27 | $29.40 | $30.45 | $29.40 | $30.19 | $30.19 | 26,679 |
| 2024-11-26 | $29.20 | $29.25 | $28.50 | $28.51 | $28.51 | 11,900 |
| 2024-11-25 | $30.25 | $30.60 | $29.03 | $29.19 | $29.19 | 28,361 |
| 2024-11-22 | $29.76 | $30.60 | $29.60 | $30.38 | $30.38 | 53,063 |
| 2024-11-21 | $29.82 | $30.70 | $29.75 | $30.00 | $30.00 | 23,951 |
| 2024-11-20 | $29.44 | $29.74 | $29.01 | $29.60 | $29.60 | 12,990 |
| 2024-11-19 | $28.01 | $29.24 | $28.01 | $29.08 | $29.08 | 11,102 |
| 2024-11-18 | $28.00 | $29.05 | $27.59 | $28.55 | $28.55 | 16,328 |
| 2024-11-15 | $27.95 | $28.06 | $27.47 | $28.06 | $28.06 | 9,250 |
| 2024-11-14 | $27.94 | $27.94 | $26.93 | $26.93 | $26.93 | 5,128 |
| 2024-11-13 | $27.70 | $28.50 | $27.11 | $27.25 | $27.25 | 29,769 |
| 2024-11-12 | $27.00 | $27.69 | $26.39 | $27.69 | $27.69 | 18,300 |
| 2024-11-11 | $25.21 | $27.11 | $25.20 | $26.98 | $26.98 | 35,087 |
| 2024-11-08 | $23.23 | $24.32 | $23.23 | $24.28 | $24.28 | 13,684 |
| 2024-11-07 | $23.05 | $24.07 | $23.02 | $23.70 | $23.70 | 30,436 |
| 2024-11-06 | $23.08 | $23.94 | $22.81 | $23.75 | $23.75 | 22,409 |
| 2024-11-05 | $21.50 | $22.29 | $21.50 | $22.02 | $22.02 | 3,998 |
| 2024-11-04 | $21.63 | $21.63 | $21.24 | $21.26 | $21.26 | 3,475 |
| 2024-11-01 | $22.06 | $22.71 | $21.56 | $21.83 | $21.83 | 18,425 |
| 2024-10-31 | $22.75 | $23.13 | $21.91 | $22.34 | $22.34 | 14,933 |
| 2024-10-30 | $22.75 | $22.99 | $22.59 | $22.93 | $22.93 | 2,346 |
| 2024-10-29 | $22.05 | $23.13 | $22.04 | $23.00 | $23.00 | 41,249 |
| 2024-10-28 | $22.00 | $22.00 | $21.60 | $22.00 | $22.00 | 5,392 |
| 2024-10-25 | $21.72 | $21.73 | $20.76 | $21.32 | $21.32 | 2,125 |
| 2024-10-24 | $21.30 | $21.70 | $21.11 | $21.70 | $21.70 | 2,298 |
| 2024-10-23 | $21.29 | $21.29 | $20.75 | $21.14 | $21.14 | 1,929 |
| 2024-10-22 | $21.06 | $21.40 | $21.06 | $21.40 | $21.40 | 8,953 |
| 2024-10-21 | $21.70 | $21.70 | $21.01 | $21.40 | $21.40 | 7,507 |
| 2024-10-18 | $21.40 | $21.99 | $21.31 | $21.74 | $21.74 | 6,171 |
| 2024-10-17 | $21.25 | $21.57 | $21.16 | $21.30 | $21.30 | 4,521 |
| 2024-10-16 | $21.47 | $21.62 | $20.99 | $21.58 | $21.58 | 10,427 |
| 2024-10-15 | $20.54 | $21.50 | $20.47 | $21.20 | $21.20 | 6,349 |
| 2024-10-14 | $20.84 | $21.00 | $20.71 | $21.00 | $21.00 | 4,659 |
| 2024-10-11 | $19.70 | $20.08 | $19.60 | $20.08 | $20.08 | 9,255 |
| 2024-10-10 | $19.54 | $19.54 | $18.90 | $19.15 | $19.15 | 2,411 |
| 2024-10-09 | $19.75 | $19.85 | $19.50 | $19.50 | $19.50 | 4,903 |
| 2024-10-08 | $19.85 | $19.91 | $19.44 | $19.91 | $19.91 | 1,488 |
| 2024-10-07 | $19.65 | $20.53 | $19.65 | $20.08 | $20.08 | 9,193 |
| 2024-10-04 | $19.75 | $19.88 | $19.42 | $19.85 | $19.85 | 5,503 |
| 2024-10-03 | $19.21 | $19.29 | $18.86 | $19.00 | $19.00 | 2,817 |
| 2024-10-02 | $19.45 | $19.60 | $19.22 | $19.35 | $19.35 | 4,212 |
| 2024-10-01 | $20.11 | $20.12 | $19.35 | $19.50 | $19.50 | 18,497 |
| 2024-09-30 | $20.50 | $20.50 | $20.01 | $20.45 | $20.45 | 3,576 |
| 2024-09-27 | $21.00 | $21.25 | $20.91 | $21.19 | $21.19 | 8,025 |
| 2024-09-26 | $20.37 | $20.88 | $20.37 | $20.88 | $20.88 | 9,978 |
| 2024-09-25 | $20.25 | $20.51 | $20.06 | $20.06 | $20.06 | 9,664 |
| 2024-09-24 | $20.06 | $20.68 | $20.06 | $20.68 | $20.68 | 11,774 |
| 2024-09-23 | $20.50 | $20.50 | $20.06 | $20.34 | $20.34 | 5,734 |
| 2024-09-20 | $20.15 | $20.30 | $20.01 | $20.30 | $20.30 | 11,546 |
| 2024-09-19 | $19.85 | $20.49 | $18.81 | $20.26 | $20.26 | 29,666 |
| 2024-09-18 | $19.09 | $19.75 | $19.01 | $19.28 | $19.28 | 7,388 |
| 2024-09-17 | $19.12 | $19.74 | $18.90 | $19.49 | $19.49 | 9,520 |
| 2024-09-16 | $18.35 | $18.82 | $18.00 | $18.60 | $18.60 | 3,586 |
| 2024-09-13 | $18.80 | $19.23 | $18.56 | $19.21 | $19.21 | 2,990 |
| 2024-09-12 | $18.57 | $18.85 | $18.42 | $18.85 | $18.85 | 2,420 |
| 2024-09-11 | $18.02 | $18.64 | $18.02 | $18.64 | $18.64 | 1,318 |
| 2024-09-10 | $18.13 | $18.75 | $18.13 | $18.75 | $18.75 | 2,709 |
| 2024-09-09 | $17.23 | $18.50 | $17.23 | $18.50 | $18.50 | 4,768 |
| 2024-09-06 | $17.80 | $17.80 | $16.61 | $17.19 | $17.19 | 9,568 |
| 2024-09-05 | $17.91 | $18.00 | $17.74 | $17.90 | $17.90 | 5,097 |
| 2024-09-04 | $18.05 | $18.64 | $17.90 | $18.45 | $18.45 | 6,255 |
| 2024-09-03 | $18.70 | $18.74 | $18.24 | $18.49 | $18.49 | 4,564 |
| 2024-08-30 | $19.20 | $19.20 | $18.50 | $18.80 | $18.80 | 5,541 |
| 2024-08-29 | $19.44 | $19.44 | $18.86 | $19.19 | $19.19 | 8,223 |
| 2024-08-28 | $19.08 | $19.08 | $18.60 | $18.85 | $18.85 | 3,807 |
| 2024-08-27 | $19.68 | $19.93 | $19.60 | $19.60 | $19.60 | 191,254 |
| 2024-08-26 | $19.65 | $19.98 | $19.50 | $19.98 | $19.98 | 18,848 |
| 2024-08-23 | $19.41 | $19.90 | $19.12 | $19.85 | $19.85 | 16,204 |
| 2024-08-22 | $18.71 | $19.20 | $18.71 | $19.00 | $19.00 | 4,246 |
| 2024-08-21 | $18.50 | $19.25 | $18.50 | $19.25 | $19.25 | 10,221 |
| 2024-08-20 | $19.00 | $19.16 | $18.40 | $18.80 | $18.80 | 3,180 |
| 2024-08-19 | $18.40 | $18.65 | $18.15 | $18.65 | $18.65 | 1,216 |
| 2024-08-16 | $18.49 | $18.84 | $17.96 | $18.51 | $18.51 | 1,274 |
| 2024-08-15 | $18.60 | $18.84 | $17.70 | $17.95 | $17.95 | 9,470 |
| 2024-08-14 | $18.83 | $18.83 | $18.45 | $18.58 | $18.58 | 864 |
| 2024-08-13 | $18.45 | $19.22 | $18.16 | $18.90 | $18.90 | 24,570 |
| 2024-08-12 | $18.14 | $19.00 | $18.14 | $18.50 | $18.50 | 2,566 |
| 2024-08-09 | $18.80 | $19.00 | $18.75 | $18.90 | $18.90 | 1,985 |
| 2024-08-08 | $18.05 | $18.68 | $17.84 | $18.65 | $18.65 | 3,174 |
| 2024-08-07 | $18.04 | $18.04 | $16.98 | $17.30 | $17.30 | 3,228 |
| 2024-08-06 | $17.25 | $17.93 | $17.25 | $17.80 | $17.80 | 8,695 |
| 2024-08-05 | $16.00 | $17.05 | $13.59 | $16.70 | $16.70 | 37,317 |
| 2024-08-02 | $19.73 | $20.60 | $19.25 | $19.51 | $19.51 | 9,296 |
| 2024-08-01 | $20.54 | $20.54 | $19.53 | $19.65 | $19.65 | 19,214 |
| 2024-07-31 | $20.60 | $20.80 | $20.40 | $20.40 | $20.40 | 2,959 |
| 2024-07-30 | $20.68 | $20.68 | $20.45 | $20.55 | $20.55 | 3,281 |
| 2024-07-29 | $21.24 | $22.00 | $20.73 | $20.82 | $20.82 | 8,279 |
| 2024-07-26 | $20.58 | $21.10 | $20.51 | $21.10 | $21.10 | 5,821 |
| 2024-07-25 | $20.00 | $20.49 | $19.99 | $20.19 | $20.19 | 4,255 |
| 2024-07-24 | $20.95 | $20.98 | $20.20 | $20.55 | $20.55 | 7,150 |
| 2024-07-23 | $20.65 | $20.89 | $20.56 | $20.56 | $20.56 | 568 |
| 2024-07-22 | $21.00 | $21.22 | $20.65 | $20.95 | $20.95 | 11,691 |
| 2024-07-19 | $20.25 | $20.65 | $20.25 | $20.65 | $20.65 | 13,827 |
| 2024-07-18 | $19.87 | $19.87 | $19.71 | $19.78 | $19.78 | 1,624 |
| 2024-07-17 | $19.62 | $20.44 | $19.62 | $20.15 | $20.15 | 12,994 |
| 2024-07-16 | $19.88 | $20.30 | $19.60 | $20.16 | $20.16 | 13,633 |
| 2024-07-15 | $19.28 | $19.98 | $19.28 | $19.70 | $19.70 | 46,835 |
| 2024-07-12 | $18.05 | $18.45 | $18.05 | $18.17 | $18.17 | 5,441 |
| 2024-07-11 | $18.25 | $18.64 | $17.87 | $17.93 | $17.93 | 6,937 |
| 2024-07-10 | $18.00 | $18.18 | $17.87 | $18.03 | $18.03 | 4,097 |
| 2024-07-09 | $17.68 | $18.12 | $17.68 | $18.00 | $18.00 | 2,795 |
| 2024-07-08 | $17.42 | $18.06 | $17.11 | $17.64 | $17.64 | 8,716 |
| 2024-07-05 | $17.78 | $17.78 | $17.18 | $17.48 | $17.48 | 31,325 |
| 2024-07-03 | $18.48 | $18.66 | $18.32 | $18.53 | $18.53 | 7,178 |
| 2024-07-02 | $19.19 | $19.60 | $18.50 | $18.79 | $18.79 | 14,617 |
| 2024-07-01 | $18.51 | $19.49 | $18.51 | $18.96 | $18.96 | 15,132 |
| 2024-06-28 | $18.77 | $18.77 | $18.26 | $18.30 | $18.30 | 9,405 |
| 2024-06-27 | $19.07 | $19.09 | $18.50 | $18.56 | $18.56 | 54,262 |
| 2024-06-26 | $19.03 | $19.03 | $18.66 | $18.75 | $18.75 | 4,134 |
| 2024-06-25 | $18.37 | $19.30 | $18.25 | $18.96 | $18.96 | 25,005 |
| 2024-06-24 | $18.99 | $18.99 | $18.19 | $18.19 | $18.19 | 54,991 |
| 2024-06-21 | $19.93 | $19.93 | $19.27 | $19.63 | $19.63 | 3,997 |
| 2024-06-20 | $20.00 | $20.24 | $19.85 | $19.86 | $19.86 | 4,606 |
| 2024-06-18 | $20.44 | $20.44 | $19.75 | $19.75 | $19.75 | 6,478 |
| 2024-06-17 | $20.02 | $20.55 | $20.02 | $20.45 | $20.45 | 2,524 |
| 2024-06-14 | $20.20 | $20.50 | $19.81 | $20.22 | $20.22 | 8,914 |
| 2024-06-13 | $21.07 | $21.37 | $20.16 | $20.81 | $20.81 | 8,549 |
| 2024-06-12 | $21.12 | $21.37 | $20.93 | $20.93 | $20.93 | 7,528 |
| 2024-06-11 | $20.56 | $20.60 | $20.11 | $20.60 | $20.60 | 6,026 |
| 2024-06-10 | $21.25 | $21.49 | $21.09 | $21.11 | $21.11 | 8,302 |
| 2024-06-07 | $21.70 | $21.95 | $21.05 | $21.29 | $21.29 | 5,893 |
| 2024-06-06 | $21.73 | $21.93 | $21.56 | $21.56 | $21.56 | 7,132 |
| 2024-06-05 | $21.40 | $21.74 | $21.37 | $21.67 | $21.67 | 5,712 |
| 2024-06-04 | $21.20 | $21.49 | $20.98 | $21.36 | $21.36 | 11,749 |
| 2024-06-03 | $20.61 | $21.25 | $19.97 | $20.97 | $20.97 | 25,580 |
| 2024-05-31 | $20.82 | $20.87 | $20.37 | $20.50 | $20.50 | 8,256 |
| 2024-05-30 | $20.70 | $21.10 | $20.53 | $20.71 | $20.71 | 12,277 |
| 2024-05-29 | $20.57 | $21.08 | $20.51 | $20.52 | $20.52 | 8,504 |
| 2024-05-28 | $20.91 | $20.91 | $19.35 | $20.80 | $20.80 | 9,746 |
| 2024-05-24 | $20.25 | $21.09 | $20.25 | $20.70 | $20.70 | 6,064 |
| 2024-05-23 | $21.00 | $21.00 | $20.15 | $20.15 | $20.15 | 5,977 |
| 2024-05-22 | $20.60 | $21.05 | $20.57 | $21.00 | $21.00 | 7,170 |
| 2024-05-21 | $21.00 | $21.49 | $20.52 | $21.05 | $21.05 | 17,316 |
| 2024-05-20 | $19.85 | $20.50 | $19.85 | $20.50 | $20.50 | 13,391 |
| 2024-05-17 | $19.90 | $20.19 | $19.80 | $19.92 | $19.92 | 9,700 |
| 2024-05-16 | $19.90 | $19.90 | $19.43 | $19.43 | $19.43 | 3,665 |
| 2024-05-15 | $19.00 | $19.99 | $19.00 | $19.90 | $19.90 | 8,549 |
| 2024-05-14 | $18.50 | $19.29 | $18.50 | $18.68 | $18.68 | 7,190 |
| 2024-05-13 | $18.12 | $19.30 | $18.12 | $19.07 | $19.07 | 7,803 |
| 2024-05-10 | $19.30 | $19.30 | $18.35 | $18.40 | $18.40 | 4,713 |
| 2024-05-09 | $18.55 | $19.44 | $18.40 | $18.93 | $18.93 | 6,595 |
| 2024-05-08 | $18.50 | $19.24 | $18.50 | $18.98 | $18.98 | 1,946 |
| 2024-05-07 | $19.05 | $19.45 | $19.00 | $19.25 | $19.25 | 3,037 |
| 2024-05-06 | $18.50 | $19.49 | $18.50 | $19.08 | $19.08 | 15,013 |
| 2024-05-03 | $18.49 | $18.71 | $18.28 | $18.60 | $18.60 | 4,064 |
| 2024-05-02 | $17.60 | $17.98 | $17.48 | $17.74 | $17.74 | 40,791 |
| 2024-05-01 | $17.20 | $17.99 | $16.76 | $17.43 | $17.43 | 25,527 |
| 2024-04-30 | $18.82 | $18.82 | $18.00 | $18.00 | $18.00 | 14,956 |
| 2024-04-29 | $19.60 | $19.60 | $18.96 | $19.19 | $19.19 | 6,856 |
| 2024-04-26 | $19.50 | $19.62 | $19.35 | $19.41 | $19.41 | 1,593 |
| 2024-04-25 | $19.34 | $19.70 | $19.33 | $19.62 | $19.62 | 2,132 |
| 2024-04-24 | $20.20 | $20.20 | $19.45 | $19.55 | $19.55 | 10,914 |
| 2024-04-23 | $20.25 | $20.74 | $20.13 | $20.20 | $20.20 | 6,646 |
| 2024-04-22 | $19.90 | $20.54 | $19.90 | $20.25 | $20.25 | 6,570 |
| 2024-04-19 | $18.50 | $20.05 | $18.50 | $19.51 | $19.51 | 8,387 |
| 2024-04-18 | $18.75 | $19.50 | $18.75 | $19.10 | $19.10 | 6,469 |
| 2024-04-17 | $18.85 | $19.30 | $18.11 | $18.65 | $18.65 | 8,411 |
| 2024-04-16 | $19.20 | $19.30 | $18.64 | $18.90 | $18.90 | 8,066 |
| 2024-04-15 | $20.22 | $20.50 | $19.00 | $19.32 | $19.32 | 16,622 |
| 2024-04-12 | $20.90 | $21.19 | $19.89 | $20.22 | $20.22 | 15,879 |
| 2024-04-11 | $20.90 | $21.20 | $20.80 | $21.19 | $21.19 | 16,118 |
| 2024-04-10 | $20.30 | $21.36 | $20.30 | $20.94 | $20.94 | 7,515 |
| 2024-04-09 | $21.11 | $21.48 | $20.75 | $20.75 | $20.75 | 5,520 |
| 2024-04-08 | $21.00 | $21.75 | $20.36 | $20.54 | $20.54 | 5,340 |
| 2024-04-05 | $20.55 | $20.60 | $20.35 | $20.60 | $20.60 | 21,574 |
| 2024-04-04 | $20.01 | $20.75 | $20.01 | $20.60 | $20.60 | 21,574 |
| 2024-04-03 | $19.78 | $20.98 | $19.62 | $19.85 | $19.85 | 21,267 |
| 2024-04-02 | $20.60 | $20.60 | $19.06 | $19.85 | $19.85 | 21,267 |
| 2024-04-01 | $20.65 | $21.26 | $20.15 | $20.89 | $20.89 | 24,876 |
| 2024-03-28 | $20.65 | $21.75 | $20.65 | $21.30 | $21.30 | 26,210 |
| 2024-03-27 | $21.05 | $21.25 | $20.64 | $20.84 | $20.84 | 22,263 |
| 2024-03-26 | $21.15 | $21.17 | $20.74 | $20.80 | $20.80 | 17,372 |
| 2024-03-25 | $21.00 | $21.50 | $20.00 | $21.10 | $21.10 | 22,605 |
| 2024-03-22 | $19.22 | $19.96 | $18.73 | $19.96 | $19.96 | 32,961 |
| 2024-03-21 | $20.00 | $20.16 | $19.25 | $19.57 | $19.57 | 31,328 |
| 2024-03-20 | $19.23 | $19.86 | $18.85 | $19.77 | $19.77 | 33,208 |
| 2024-03-19 | $18.80 | $19.71 | $18.65 | $19.46 | $19.46 | 63,143 |
| 2024-03-18 | $21.74 | $21.74 | $19.75 | $20.09 | $20.09 | 37,763 |
| 2024-03-15 | $21.10 | $21.50 | $20.21 | $21.00 | $21.00 | 28,969 |
| 2024-03-14 | $21.73 | $21.80 | $20.81 | $20.88 | $20.88 | 33,752 |
| 2024-03-13 | $21.76 | $22.10 | $21.48 | $21.50 | $21.50 | 35,265 |
| 2024-03-12 | $21.18 | $21.93 | $20.61 | $21.58 | $21.58 | 54,274 |
| 2024-03-11 | $21.26 | $21.95 | $21.02 | $21.58 | $21.58 | 54,274 |
| 2024-03-08 | $19.98 | $20.86 | $18.71 | $20.62 | $20.62 | 63,501 |
| 2024-03-07 | $20.13 | $20.26 | $19.87 | $20.00 | $20.00 | 43,626 |
| 2024-03-06 | $19.10 | $20.14 | $19.10 | $20.04 | $20.04 | 101,480 |
| 2024-03-05 | $18.28 | $20.42 | $17.30 | $18.40 | $18.40 | 404,122 |
| 2024-03-04 | $15.06 | $16.12 | $15.02 | $15.98 | $15.98 | 88,042 |
| 2024-03-01 | $14.38 | $14.75 | $14.28 | $14.75 | $14.75 | 46,611 |
| 2024-02-29 | $13.62 | $14.38 | $13.58 | $14.30 | $14.30 | 57,859 |
| 2024-02-28 | $13.50 | $14.43 | $13.46 | $13.60 | $13.60 | 76,482 |
| 2024-02-27 | $12.93 | $13.50 | $12.91 | $13.32 | $13.32 | 47,741 |
| 2024-02-26 | $12.23 | $13.20 | $12.23 | $13.08 | $13.08 | 54,601 |
| 2024-02-23 | $12.20 | $12.39 | $12.11 | $12.35 | $12.35 | 12,530 |
| 2024-02-22 | $12.29 | $12.40 | $12.06 | $12.27 | $12.27 | 19,383 |
| 2024-02-21 | $12.37 | $12.39 | $12.20 | $12.30 | $12.30 | 7,341 |
| 2024-02-20 | $12.63 | $12.76 | $12.07 | $12.50 | $12.50 | 30,876 |
| 2024-02-16 | $12.75 | $12.95 | $12.25 | $12.77 | $12.77 | 29,096 |
| 2024-02-15 | $13.18 | $13.34 | $12.80 | $12.92 | $12.92 | 31,119 |
| 2024-02-14 | $12.60 | $13.45 | $12.60 | $13.25 | $13.25 | 46,582 |
| 2024-02-13 | $11.50 | $12.99 | $11.35 | $12.85 | $12.85 | 34,242 |
| 2024-02-12 | $13.17 | $13.49 | $13.05 | $13.33 | $13.33 | 68,055 |
| 2024-02-09 | $12.98 | $13.50 | $12.75 | $13.19 | $13.19 | 30,527 |
| 2024-02-08 | $13.10 | $13.20 | $12.67 | $13.02 | $13.02 | 22,722 |
| 2024-02-07 | $12.51 | $13.09 | $12.51 | $12.93 | $12.93 | 24,782 |
| 2024-02-06 | $12.40 | $12.94 | $12.40 | $12.88 | $12.88 | 11,684 |
| 2024-02-05 | $12.95 | $12.95 | $11.69 | $12.36 | $12.36 | 18,567 |
| 2024-02-02 | $12.81 | $12.98 | $12.75 | $12.85 | $12.85 | 16,213 |
| 2024-02-01 | $12.88 | $12.95 | $12.81 | $12.91 | $12.91 | 12,899 |
| 2024-01-31 | $12.70 | $13.10 | $12.70 | $12.90 | $12.90 | 23,712 |
| 2024-01-30 | $12.85 | $13.00 | $12.59 | $12.97 | $12.97 | 34,961 |
| 2024-01-29 | $12.55 | $12.84 | $12.11 | $12.76 | $12.76 | 39,103 |
| 2024-01-26 | $11.52 | $12.60 | $11.52 | $12.47 | $12.47 | 18,718 |
| 2024-01-25 | $11.72 | $12.01 | $11.50 | $11.75 | $11.75 | 14,491 |
| 2024-01-24 | $11.26 | $12.00 | $11.26 | $11.74 | $11.74 | 49,868 |
| 2024-01-23 | $11.27 | $11.43 | $10.71 | $11.22 | $11.22 | 18,101 |
| 2024-01-22 | $11.48 | $11.59 | $11.22 | $11.29 | $11.29 | 19,196 |
| 2024-01-19 | $11.16 | $11.89 | $11.16 | $11.61 | $11.61 | 45,056 |
| 2024-01-18 | $11.00 | $11.57 | $11.00 | $11.25 | $11.25 | 32,870 |
| 2024-01-17 | $11.72 | $11.90 | $11.30 | $11.45 | $11.45 | 61,288 |
| 2024-01-16 | $12.60 | $12.60 | $11.50 | $11.85 | $11.85 | 54,319 |
| 2024-01-12 | $12.75 | $13.37 | $12.08 | $12.68 | $12.68 | 59,668 |
| 2024-01-11 | $13.25 | $14.00 | $12.83 | $13.06 | $13.06 | 115,481 |
| 2024-01-10 | $12.89 | $13.30 | $12.65 | $13.19 | $13.19 | 17,129 |
| 2024-01-09 | $13.44 | $13.44 | $12.60 | $13.17 | $13.17 | 23,145 |
| 2024-01-08 | $11.97 | $13.46 | $11.97 | $13.42 | $13.42 | 72,825 |
| 2024-01-05 | $12.85 | $12.86 | $12.25 | $12.26 | $12.26 | 14,873 |
| 2024-01-04 | $12.11 | $12.84 | $12.11 | $12.75 | $12.75 | 42,838 |
| 2024-01-03 | $12.72 | $12.83 | $12.02 | $12.28 | $12.28 | 19,226 |
| 2024-01-02 | $11.95 | $13.11 | $11.95 | $12.83 | $12.83 | 39,167 |
| 2023-12-29 | $12.25 | $12.48 | $11.93 | $12.43 | $12.43 | 37,481 |
| 2023-12-28 | $12.39 | $12.50 | $12.21 | $12.28 | $12.28 | 23,748 |
| 2023-12-27 | $12.17 | $12.74 | $11.86 | $12.39 | $12.39 | 22,438 |
| 2023-12-26 | $12.73 | $12.88 | $12.01 | $12.55 | $12.55 | 10,052 |
| 2023-12-22 | $12.65 | $12.90 | $12.50 | $12.90 | $12.90 | 56,747 |
| 2023-12-21 | $12.58 | $12.69 | $12.51 | $12.60 | $12.60 | 5,839 |
| 2023-12-20 | $12.30 | $12.70 | $12.30 | $12.58 | $12.58 | 41,279 |
| 2023-12-19 | $11.78 | $12.32 | $11.78 | $12.29 | $12.29 | 15,263 |
| 2023-12-18 | $12.03 | $12.06 | $11.51 | $12.03 | $12.03 | 16,961 |
| 2023-12-15 | $12.01 | $12.06 | $11.53 | $12.06 | $12.06 | 8,007 |
| 2023-12-14 | $12.20 | $12.49 | $12.03 | $12.49 | $12.49 | 7,862 |
| 2023-12-13 | $11.89 | $12.37 | $11.78 | $12.37 | $12.37 | 13,246 |
| 2023-12-12 | $11.81 | $11.93 | $11.68 | $11.78 | $11.78 | 7,483 |
| 2023-12-11 | $12.50 | $12.50 | $11.53 | $11.75 | $11.75 | 24,241 |
| 2023-12-08 | $12.35 | $12.69 | $12.24 | $12.53 | $12.53 | 17,814 |
| 2023-12-07 | $12.71 | $12.71 | $11.33 | $12.32 | $12.32 | 31,599 |
| 2023-12-06 | $13.20 | $13.20 | $12.55 | $12.60 | $12.60 | 49,887 |
| 2023-12-05 | $12.50 | $12.80 | $12.39 | $12.79 | $12.79 | 87,453 |
| 2023-12-04 | $12.10 | $12.59 | $12.10 | $12.49 | $12.49 | 23,562 |
| 2023-12-01 | $11.48 | $12.09 | $11.48 | $12.09 | $12.09 | 13,143 |
| 2023-11-30 | $11.31 | $11.50 | $11.31 | $11.48 | $11.48 | 9,354 |
| 2023-11-29 | $11.91 | $11.91 | $11.31 | $11.31 | $11.31 | 27,740 |
| 2023-11-28 | $11.46 | $12.12 | $11.40 | $11.93 | $11.93 | 7,738 |
| 2023-11-27 | $12.11 | $12.11 | $11.30 | $11.43 | $11.43 | 16,246 |
| 2023-11-24 | $11.68 | $12.48 | $11.68 | $12.11 | $12.11 | 27,043 |
| 2023-11-22 | $11.00 | $11.80 | $11.00 | $11.66 | $11.66 | 58,805 |
| 2023-11-21 | $11.36 | $11.36 | $11.00 | $11.00 | $11.00 | 21,790 |
| 2023-11-20 | $11.00 | $11.42 | $11.00 | $11.36 | $11.36 | 7,640 |
| 2023-11-17 | $11.00 | $11.20 | $11.00 | $11.20 | $11.20 | 4,662 |
| 2023-11-16 | $11.03 | $11.38 | $11.00 | $11.01 | $11.01 | 17,074 |
| 2023-11-15 | $11.04 | $11.52 | $11.04 | $11.06 | $11.06 | 31,051 |
| 2023-11-14 | $11.10 | $11.27 | $10.75 | $11.01 | $11.01 | 47,853 |
| 2023-11-13 | $11.50 | $11.50 | $11.07 | $11.08 | $11.08 | 12,030 |
| 2023-11-10 | $11.25 | $11.50 | $11.13 | $11.36 | $11.36 | 12,473 |
| 2023-11-09 | $11.40 | $12.00 | $11.12 | $11.20 | $11.20 | 43,862 |
| 2023-11-08 | $10.75 | $11.12 | $9.91 | $11.11 | $11.11 | 114,057 |
| 2023-11-07 | $9.79 | $10.78 | $9.65 | $10.77 | $10.77 | 116,272 |
| 2023-11-06 | $9.41 | $10.88 | $9.32 | $10.04 | $10.04 | 127,153 |
| 2023-11-03 | $9.27 | $9.42 | $9.26 | $9.32 | $9.32 | 8,298 |
| 2023-11-02 | $9.33 | $9.33 | $8.72 | $9.28 | $9.28 | 18,834 |
| 2023-11-01 | $9.18 | $9.23 | $9.10 | $9.23 | $9.23 | 6,947 |
| 2023-10-31 | $9.16 | $9.19 | $9.06 | $9.15 | $9.15 | 4,091 |
| 2023-10-30 | $9.10 | $9.39 | $9.00 | $9.03 | $9.03 | 19,613 |
| 2023-10-27 | $8.96 | $9.07 | $8.83 | $8.99 | $8.99 | 11,527 |
| 2023-10-26 | $9.11 | $9.11 | $7.78 | $9.06 | $9.06 | 32,903 |
| 2023-10-25 | $9.10 | $9.74 | $9.10 | $9.15 | $9.15 | 12,821 |
| 2023-10-24 | $8.50 | $9.75 | $8.49 | $9.21 | $9.21 | 46,801 |
| 2023-10-23 | $8.03 | $8.50 | $8.03 | $8.30 | $8.30 | 19,982 |
| 2023-10-20 | $7.70 | $8.36 | $7.70 | $8.09 | $8.09 | 21,962 |
| 2023-10-19 | $7.25 | $7.79 | $7.25 | $7.77 | $7.77 | 15,657 |
| 2023-10-18 | $7.46 | $7.64 | $7.04 | $7.46 | $7.46 | 3,661 |
| 2023-10-17 | $7.45 | $7.63 | $7.44 | $7.47 | $7.47 | 13,378 |
| 2023-10-16 | $7.00 | $7.57 | $7.00 | $7.45 | $7.45 | 15,351 |
| 2023-10-13 | $7.06 | $7.20 | $7.06 | $7.20 | $7.20 | 956 |
| 2023-10-12 | $6.97 | $7.05 | $6.97 | $7.05 | $7.05 | 1,270 |
| 2023-10-11 | $7.20 | $7.23 | $6.96 | $6.96 | $6.96 | 3,965 |
| 2023-10-10 | $7.01 | $7.36 | $7.01 | $7.24 | $7.24 | 757 |
| 2023-10-09 | $7.25 | $7.36 | $7.03 | $7.15 | $7.15 | 2,228 |
| 2023-10-06 | $7.13 | $7.36 | $7.13 | $7.36 | $7.36 | 8,420 |
| 2023-10-05 | $7.18 | $7.25 | $7.04 | $7.13 | $7.13 | 13,915 |
| 2023-10-04 | $6.96 | $7.14 | $6.96 | $7.01 | $7.01 | 14,833 |
| 2023-10-03 | $6.93 | $7.10 | $6.90 | $6.95 | $6.95 | 11,412 |
| 2023-10-02 | $7.13 | $7.30 | $7.01 | $7.01 | $7.01 | 3,699 |
| 2023-09-29 | $7.05 | $7.05 | $7.04 | $7.04 | $7.04 | 905 |
| 2023-09-28 | $6.83 | $7.10 | $6.83 | $7.09 | $7.09 | 1,805 |
| 2023-09-27 | $6.82 | $7.10 | $6.76 | $7.10 | $7.10 | 3,920 |
| 2023-09-26 | $6.89 | $6.89 | $6.82 | $6.82 | $6.82 | 9,627 |
| 2023-09-25 | $6.88 | $7.06 | $6.86 | $6.99 | $6.99 | 9,315 |
| 2023-09-22 | $7.06 | $7.10 | $6.92 | $7.07 | $7.07 | 3,468 |
| 2023-09-21 | $7.20 | $7.34 | $7.05 | $7.06 | $7.06 | 4,058 |
| 2023-09-20 | $7.16 | $7.34 | $7.16 | $7.30 | $7.30 | 716 |
| 2023-09-19 | $7.09 | $7.16 | $7.09 | $7.16 | $7.16 | 3,201 |
| 2023-09-18 | $7.25 | $7.41 | $7.18 | $7.18 | $7.18 | 801 |
| 2023-09-15 | $7.23 | $7.25 | $7.05 | $7.20 | $7.20 | 5,959 |
| 2023-09-14 | $6.88 | $7.30 | $6.88 | $7.30 | $7.30 | 8,731 |
| 2023-09-13 | $7.24 | $7.24 | $6.91 | $7.00 | $7.00 | 3,139 |
| 2023-09-12 | $7.10 | $7.23 | $7.10 | $7.23 | $7.23 | 5,655 |
| 2023-09-11 | $7.00 | $7.00 | $6.88 | $6.90 | $6.90 | 2,400 |
| 2023-09-08 | $7.00 | $7.09 | $6.89 | $7.09 | $7.09 | 2,868 |
| 2023-09-07 | $6.78 | $6.99 | $6.78 | $6.99 | $6.99 | 1,113 |
| 2023-09-06 | $6.89 | $6.94 | $6.89 | $6.89 | $6.89 | 1,579 |
| 2023-09-05 | $6.71 | $6.89 | $6.71 | $6.89 | $6.89 | 1,263 |
| 2023-09-01 | $7.02 | $7.02 | $6.81 | $6.81 | $6.81 | 5,053 |
| 2023-08-31 | $7.21 | $7.30 | $6.96 | $7.04 | $7.04 | 6,294 |
| 2023-08-30 | $7.31 | $7.31 | $7.11 | $7.17 | $7.17 | 7,130 |
| 2023-08-29 | $6.50 | $7.70 | $6.50 | $7.30 | $7.30 | 44,706 |
| 2023-08-28 | $6.26 | $6.49 | $6.15 | $6.30 | $6.30 | 6,286 |
| 2023-08-25 | $6.40 | $6.54 | $6.31 | $6.40 | $6.40 | 2,116 |
| 2023-08-24 | $6.55 | $6.55 | $6.37 | $6.46 | $6.46 | 12,884 |
| 2023-08-23 | $6.24 | $6.54 | $6.15 | $6.47 | $6.47 | 13,564 |
| 2023-08-22 | $6.52 | $6.52 | $6.22 | $6.31 | $6.31 | 7,279 |
| 2023-08-21 | $6.42 | $6.50 | $6.31 | $6.46 | $6.46 | 3,915 |
| 2023-08-18 | $6.50 | $6.79 | $6.25 | $6.27 | $6.27 | 31,360 |
| 2023-08-17 | $6.80 | $6.90 | $6.68 | $6.68 | $6.68 | 11,742 |
| 2023-08-16 | $7.29 | $7.29 | $6.80 | $6.80 | $6.80 | 3,116 |
| 2023-08-15 | $7.05 | $7.10 | $7.05 | $7.05 | $7.05 | 2,370 |
| 2023-08-14 | $7.10 | $7.36 | $6.80 | $6.96 | $6.96 | 32,793 |
| 2023-08-11 | $7.14 | $7.30 | $7.08 | $7.30 | $7.30 | 5,506 |
| 2023-08-10 | $7.17 | $7.21 | $7.10 | $7.10 | $7.10 | 2,404 |
| 2023-08-09 | $7.27 | $7.35 | $7.07 | $7.20 | $7.20 | 8,617 |
| 2023-08-08 | $7.01 | $7.29 | $7.00 | $7.29 | $7.29 | 9,365 |
| 2023-08-07 | $7.00 | $7.05 | $6.84 | $7.03 | $7.03 | 13,267 |
| 2023-08-04 | $7.11 | $7.20 | $7.11 | $7.13 | $7.13 | 1,298 |
| 2023-08-03 | $7.02 | $7.31 | $7.02 | $7.20 | $7.20 | 3,893 |
| 2023-08-02 | $7.11 | $7.11 | $6.88 | $7.02 | $7.02 | 14,407 |
| 2023-08-01 | $7.12 | $7.26 | $7.00 | $7.11 | $7.11 | 2,868 |
| 2023-07-31 | $7.10 | $7.33 | $7.10 | $7.12 | $7.12 | 2,760 |
| 2023-07-28 | $7.11 | $7.26 | $7.08 | $7.13 | $7.13 | 13,905 |
| 2023-07-27 | $7.18 | $7.18 | $7.09 | $7.10 | $7.10 | 3,024 |
| 2023-07-26 | $7.00 | $7.20 | $7.00 | $7.19 | $7.19 | 4,058 |
| 2023-07-25 | $7.24 | $7.27 | $7.15 | $7.20 | $7.20 | 15,439 |
| 2023-07-24 | $7.25 | $7.26 | $6.88 | $7.24 | $7.24 | 3,207 |
| 2023-07-21 | $7.39 | $7.39 | $7.23 | $7.30 | $7.30 | 9,528 |
| 2023-07-20 | $7.25 | $7.38 | $7.20 | $7.38 | $7.38 | 2,498 |
| 2023-07-19 | $7.42 | $7.49 | $7.35 | $7.45 | $7.45 | 8,643 |
| 2023-07-18 | $7.39 | $7.40 | $7.07 | $7.35 | $7.35 | 12,212 |
| 2023-07-17 | $7.37 | $7.54 | $7.35 | $7.39 | $7.39 | 14,641 |
| 2023-07-14 | $7.87 | $7.87 | $7.34 | $7.44 | $7.44 | 17,750 |
| 2023-07-13 | $7.43 | $7.80 | $7.43 | $7.79 | $7.79 | 19,770 |
| 2023-07-12 | $7.25 | $7.55 | $7.25 | $7.26 | $7.26 | 32,035 |
| 2023-07-11 | $7.18 | $7.28 | $7.00 | $7.26 | $7.26 | 23,430 |
| 2023-07-10 | $7.18 | $7.21 | $6.83 | $7.21 | $7.21 | 11,181 |
| 2023-07-07 | $7.04 | $7.25 | $7.04 | $7.14 | $7.14 | 13,896 |
| 2023-07-06 | $7.23 | $7.29 | $6.87 | $6.98 | $6.98 | 65,248 |
| 2023-07-05 | $7.10 | $7.58 | $6.96 | $7.22 | $7.22 | 40,893 |
| 2023-07-03 | $7.12 | $7.23 | $6.78 | $7.17 | $7.17 | 28,100 |
| 2023-06-30 | $6.97 | $7.14 | $6.77 | $7.02 | $7.02 | 40,867 |
| 2023-06-29 | $6.91 | $7.22 | $6.75 | $6.75 | $6.75 | 63,282 |
| 2023-06-28 | $6.86 | $7.00 | $6.76 | $6.90 | $6.90 | 12,872 |
| 2023-06-27 | $6.61 | $7.14 | $6.61 | $7.00 | $7.00 | 41,360 |
| 2023-06-26 | $7.05 | $7.05 | $6.55 | $6.61 | $6.61 | 35,262 |
| 2023-06-23 | $6.72 | $7.25 | $6.61 | $7.02 | $7.02 | 68,180 |
| 2023-06-22 | $6.71 | $6.72 | $6.58 | $6.72 | $6.72 | 16,307 |
| 2023-06-21 | $6.36 | $6.81 | $6.36 | $6.66 | $6.66 | 28,002 |
| 2023-06-20 | $5.20 | $6.29 | $5.17 | $6.25 | $6.25 | 164,320 |
| 2023-06-16 | $5.00 | $5.20 | $4.94 | $5.20 | $5.20 | 33,192 |
| 2023-06-15 | $4.95 | $5.09 | $4.95 | $5.00 | $5.00 | 8,104 |
| 2023-06-14 | $5.08 | $5.11 | $4.91 | $5.11 | $5.11 | 3,087 |
| 2023-06-13 | $5.10 | $5.20 | $5.01 | $5.01 | $5.01 | 7,991 |
| 2023-06-12 | $5.01 | $5.05 | $4.86 | $4.98 | $4.98 | 27,701 |
| 2023-06-09 | $5.15 | $5.18 | $5.06 | $5.08 | $5.08 | 8,548 |
| 2023-06-08 | $5.10 | $5.20 | $5.10 | $5.15 | $5.15 | 3,885 |
| 2023-06-07 | $5.20 | $5.20 | $5.05 | $5.06 | $5.06 | 21,918 |
| 2023-06-06 | $5.60 | $5.73 | $5.13 | $5.20 | $5.20 | 54,548 |
| 2023-06-05 | $5.75 | $5.75 | $5.05 | $5.44 | $5.44 | 15,428 |
| 2023-06-02 | $5.75 | $5.88 | $5.63 | $5.75 | $5.75 | 14,659 |
| 2023-06-01 | $5.80 | $5.88 | $5.65 | $5.83 | $5.83 | 13,257 |
| 2023-05-31 | $5.98 | $5.98 | $5.62 | $5.81 | $5.81 | 8,453 |
| 2023-05-30 | $5.94 | $6.00 | $5.88 | $5.92 | $5.92 | 5,809 |
| 2023-05-26 | $5.68 | $5.94 | $5.68 | $5.71 | $5.71 | 3,709 |
| 2023-05-25 | $5.90 | $5.90 | $5.65 | $5.65 | $5.65 | 3,450 |
| 2023-05-24 | $5.87 | $5.88 | $5.55 | $5.74 | $5.74 | 11,874 |
| 2023-05-23 | $5.87 | $6.12 | $5.87 | $6.00 | $6.00 | 4,064 |
| 2023-05-22 | $5.90 | $5.93 | $5.88 | $5.93 | $5.93 | 2,386 |
| 2023-05-19 | $6.04 | $6.04 | $5.87 | $5.89 | $5.89 | 4,015 |
| 2023-05-18 | $5.92 | $6.13 | $5.89 | $6.03 | $6.03 | 8,284 |
| 2023-05-17 | $5.83 | $6.14 | $5.83 | $6.08 | $6.08 | 12,637 |
| 2023-05-16 | $5.95 | $5.95 | $5.83 | $5.83 | $5.83 | 4,662 |
| 2023-05-15 | $5.71 | $6.14 | $5.71 | $6.13 | $6.13 | 5,924 |
| 2023-05-12 | $5.80 | $5.83 | $5.75 | $5.75 | $5.75 | 5,138 |
| 2023-05-11 | $6.03 | $6.04 | $5.80 | $5.88 | $5.88 | 10,761 |
| 2023-05-10 | $6.19 | $6.21 | $5.89 | $6.10 | $6.10 | 6,456 |
| 2023-05-09 | $6.03 | $6.15 | $5.98 | $6.01 | $6.01 | 3,885 |
| 2023-05-08 | $6.25 | $6.25 | $6.00 | $6.05 | $6.05 | 11,477 |
| 2023-05-05 | $6.30 | $6.50 | $6.30 | $6.45 | $6.45 | 12,660 |
| 2023-05-04 | $6.39 | $6.39 | $6.31 | $6.31 | $6.31 | 919 |
| 2023-05-03 | $6.25 | $6.76 | $6.25 | $6.29 | $6.29 | 5,917 |
| 2023-05-02 | $6.01 | $6.40 | $6.01 | $6.40 | $6.40 | 15,977 |
| 2023-05-01 | $6.25 | $6.38 | $6.03 | $6.03 | $6.03 | 10,542 |
| 2023-04-28 | $6.03 | $6.31 | $6.00 | $6.25 | $6.25 | 5,819 |
| 2023-04-27 | $6.15 | $6.31 | $6.10 | $6.31 | $6.31 | 5,508 |
| 2023-04-26 | $6.25 | $6.48 | $6.15 | $6.15 | $6.15 | 8,942 |
| 2023-04-25 | $6.00 | $6.09 | $6.00 | $6.03 | $6.03 | 1,886 |
| 2023-04-24 | $6.01 | $6.10 | $5.82 | $6.03 | $6.03 | 14,790 |
| 2023-04-21 | $6.22 | $6.27 | $6.00 | $6.01 | $6.01 | 6,465 |
| 2023-04-20 | $6.44 | $6.45 | $6.23 | $6.25 | $6.25 | 9,990 |
| 2023-04-19 | $6.40 | $6.40 | $6.35 | $6.35 | $6.35 | 7,464 |
| 2023-04-18 | $6.60 | $6.60 | $6.51 | $6.57 | $6.57 | 3,798 |
| 2023-04-17 | $6.50 | $6.70 | $6.26 | $6.50 | $6.50 | 13,071 |
| 2023-04-14 | $6.72 | $6.85 | $6.71 | $6.78 | $6.78 | 9,887 |
| 2023-04-13 | $6.68 | $6.89 | $6.64 | $6.84 | $6.84 | 22,807 |
| 2023-04-12 | $6.72 | $6.72 | $6.50 | $6.66 | $6.66 | 22,191 |
| 2023-04-11 | $6.37 | $6.74 | $6.28 | $6.71 | $6.71 | 18,175 |
| 2023-04-10 | $6.03 | $6.45 | $6.00 | $6.36 | $6.36 | 32,742 |
| 2023-04-06 | $5.92 | $6.04 | $5.92 | $6.03 | $6.03 | 12,635 |
| 2023-04-05 | $5.80 | $6.05 | $5.80 | $6.00 | $6.00 | 21,314 |
| 2023-04-04 | $6.00 | $6.00 | $5.97 | $5.99 | $5.99 | 6,389 |
| 2023-04-03 | $5.98 | $6.00 | $5.76 | $6.00 | $6.00 | 40,918 |
| 2023-03-31 | $5.89 | $6.00 | $5.89 | $5.98 | $5.98 | 4,531 |
| 2023-03-30 | $5.98 | $5.99 | $5.91 | $5.91 | $5.91 | 6,060 |
| 2023-03-29 | $5.85 | $6.00 | $5.85 | $5.93 | $5.93 | 21,330 |
| 2023-03-28 | $5.75 | $5.92 | $5.73 | $5.75 | $5.75 | 5,977 |
| 2023-03-27 | $5.95 | $5.95 | $5.52 | $5.76 | $5.76 | 36,177 |
| 2023-03-24 | $5.95 | $6.00 | $5.76 | $5.91 | $5.91 | 49,230 |
| 2023-03-23 | $5.65 | $6.04 | $5.65 | $5.94 | $5.94 | 59,071 |
| 2023-03-22 | $5.99 | $6.24 | $5.66 | $6.00 | $6.00 | 45,843 |
| 2023-03-21 | $6.00 | $6.00 | $5.70 | $5.99 | $5.99 | 19,201 |
| 2023-03-20 | $6.00 | $6.10 | $5.80 | $6.00 | $6.00 | 47,357 |
| 2023-03-17 | $6.49 | $6.95 | $5.65 | $5.91 | $5.91 | 152,745 |
| 2023-03-16 | $6.34 | $6.51 | $6.31 | $6.40 | $6.40 | 13,219 |
| 2023-03-15 | $6.25 | $6.49 | $6.07 | $6.33 | $6.33 | 18,873 |
| 2023-03-14 | $6.08 | $6.50 | $6.05 | $6.25 | $6.25 | 34,492 |
| 2023-03-13 | $5.41 | $6.00 | $5.41 | $5.95 | $5.95 | 42,478 |
| 2023-03-10 | $5.00 | $5.14 | $4.90 | $4.99 | $4.99 | 12,853 |
| 2023-03-09 | $5.40 | $5.47 | $5.15 | $5.15 | $5.15 | 6,877 |
| 2023-03-08 | $5.65 | $5.74 | $5.22 | $5.59 | $5.59 | 19,586 |
| 2023-03-07 | $5.56 | $5.69 | $5.41 | $5.62 | $5.62 | 8,193 |
| 2023-03-06 | $5.74 | $5.74 | $5.53 | $5.57 | $5.57 | 10,314 |
| 2023-03-03 | $5.76 | $5.76 | $5.52 | $5.56 | $5.56 | 9,687 |
| 2023-03-02 | $5.89 | $5.99 | $5.89 | $5.97 | $5.97 | 6,888 |
| 2023-03-01 | $5.95 | $6.00 | $5.89 | $5.89 | $5.89 | 9,780 |
| 2023-02-28 | $5.95 | $5.97 | $5.91 | $5.95 | $5.95 | 2,458 |
| 2023-02-27 | $5.96 | $6.00 | $5.89 | $5.91 | $5.91 | 6,866 |
| 2023-02-24 | $5.90 | $5.95 | $5.70 | $5.93 | $5.93 | 11,366 |
| 2023-02-23 | $5.88 | $6.00 | $5.82 | $6.00 | $6.00 | 4,609 |
| 2023-02-22 | $6.00 | $6.08 | $5.82 | $6.00 | $6.00 | 5,636 |
| 2023-02-21 | $6.40 | $6.41 | $5.54 | $6.31 | $6.31 | 41,924 |
| 2023-02-17 | $6.30 | $6.43 | $5.92 | $6.43 | $6.43 | 12,368 |
| 2023-02-16 | $5.54 | $6.46 | $5.54 | $6.27 | $6.27 | 59,604 |
| 2023-02-15 | $5.24 | $5.58 | $5.22 | $5.53 | $5.53 | 9,513 |
| 2023-02-14 | $5.25 | $5.31 | $5.07 | $5.24 | $5.24 | 12,239 |
| 2023-02-13 | $5.06 | $5.17 | $5.00 | $5.17 | $5.17 | 16,805 |
| 2023-02-10 | $5.08 | $5.11 | $4.88 | $5.06 | $5.06 | 25,797 |
| 2023-02-09 | $5.44 | $5.44 | $5.08 | $5.08 | $5.08 | 9,333 |
| 2023-02-08 | $5.47 | $5.47 | $5.39 | $5.39 | $5.39 | 4,419 |
| 2023-02-07 | $5.43 | $5.60 | $5.26 | $5.51 | $5.51 | 9,486 |
| 2023-02-06 | $5.76 | $5.80 | $5.41 | $5.49 | $5.49 | 9,864 |
| 2023-02-03 | $5.45 | $5.86 | $5.41 | $5.72 | $5.72 | 31,446 |
| 2023-02-02 | $5.71 | $5.71 | $5.41 | $5.59 | $5.59 | 46,861 |
| 2023-02-01 | $5.31 | $5.70 | $5.18 | $5.70 | $5.70 | 19,582 |
| 2023-01-31 | $5.25 | $5.39 | $5.22 | $5.25 | $5.25 | 14,611 |
| 2023-01-30 | $5.35 | $5.41 | $5.16 | $5.18 | $5.18 | 17,191 |
| 2023-01-27 | $5.44 | $5.45 | $5.24 | $5.37 | $5.37 | 16,411 |
| 2023-01-26 | $5.40 | $5.40 | $5.31 | $5.36 | $5.36 | 5,641 |
| 2023-01-25 | $5.21 | $5.52 | $5.21 | $5.31 | $5.31 | 26,081 |
| 2023-01-24 | $5.41 | $5.70 | $5.34 | $5.50 | $5.50 | 19,911 |
| 2023-01-23 | $5.31 | $5.45 | $5.31 | $5.45 | $5.45 | 27,174 |
| 2023-01-20 | $5.11 | $5.34 | $5.11 | $5.25 | $5.25 | 19,857 |
| 2023-01-19 | $4.85 | $5.13 | $4.84 | $5.11 | $5.11 | 14,708 |
| 2023-01-18 | $5.16 | $5.18 | $4.85 | $4.85 | $4.85 | 19,990 |
| 2023-01-17 | $5.00 | $5.16 | $4.81 | $5.06 | $5.06 | 41,423 |
| 2023-01-13 | $4.40 | $4.75 | $4.37 | $4.53 | $4.53 | 19,898 |
| 2023-01-12 | $4.16 | $4.41 | $4.12 | $4.30 | $4.30 | 20,447 |
| 2023-01-11 | $3.82 | $4.09 | $3.82 | $4.09 | $4.09 | 5,646 |
| 2023-01-10 | $3.99 | $3.99 | $3.86 | $3.94 | $3.94 | 3,287 |
| 2023-01-09 | $3.70 | $3.97 | $3.58 | $3.80 | $3.80 | 28,015 |
| 2023-01-06 | $3.46 | $3.85 | $3.46 | $3.61 | $3.61 | 35,002 |
| 2023-01-05 | $3.50 | $3.50 | $3.12 | $3.46 | $3.46 | 19,782 |
| 2023-01-04 | $3.35 | $3.58 | $3.30 | $3.40 | $3.40 | 29,143 |
| 2023-01-03 | $3.29 | $3.33 | $3.29 | $3.30 | $3.30 | 33,987 |
| 2022-12-30 | $3.15 | $3.29 | $3.15 | $3.29 | $3.29 | 28,841 |
| 2022-12-29 | $3.28 | $3.28 | $3.02 | $3.24 | $3.24 | 21,395 |
| 2022-12-28 | $3.44 | $3.44 | $3.06 | $3.21 | $3.21 | 40,060 |
| 2022-12-27 | $3.41 | $3.58 | $3.24 | $3.24 | $3.24 | 36,135 |
| 2022-12-23 | $3.46 | $3.84 | $3.44 | $3.55 | $3.55 | 6,780 |
| 2022-12-22 | $3.43 | $3.57 | $3.41 | $3.54 | $3.54 | 17,363 |
| 2022-12-21 | $3.41 | $3.48 | $3.41 | $3.43 | $3.43 | 10,139 |
| 2022-12-20 | $3.42 | $3.57 | $3.40 | $3.48 | $3.48 | 24,257 |
| 2022-12-19 | $3.37 | $4.22 | $3.21 | $3.58 | $3.58 | 35,769 |
| 2022-12-16 | $3.33 | $3.34 | $3.20 | $3.27 | $3.27 | 21,464 |
| 2022-12-15 | $3.75 | $3.75 | $3.42 | $3.43 | $3.43 | 29,448 |
| 2022-12-14 | $3.52 | $3.78 | $3.51 | $3.65 | $3.65 | 19,739 |
| 2022-12-13 | $3.64 | $3.72 | $3.55 | $3.58 | $3.58 | 8,255 |
| 2022-12-12 | $3.53 | $3.67 | $3.49 | $3.50 | $3.50 | 18,994 |
| 2022-12-09 | $3.64 | $3.68 | $3.56 | $3.60 | $3.60 | 3,862 |
| 2022-12-08 | $3.68 | $3.68 | $3.54 | $3.65 | $3.65 | 10,680 |
| 2022-12-07 | $3.68 | $3.81 | $3.50 | $3.50 | $3.50 | 9,845 |
| 2022-12-06 | $4.45 | $4.55 | $3.65 | $3.86 | $3.86 | 66,705 |
| 2022-12-05 | $4.53 | $4.54 | $4.41 | $4.42 | $4.42 | 18,312 |
| 2022-12-02 | $4.06 | $4.46 | $4.05 | $4.35 | $4.35 | 44,823 |
| 2022-12-01 | $3.95 | $4.09 | $3.95 | $4.03 | $4.03 | 67,514 |
| 2022-11-30 | $3.79 | $4.03 | $3.76 | $3.90 | $3.90 | 13,873 |
| 2022-11-29 | $3.66 | $3.81 | $3.66 | $3.75 | $3.75 | 11,211 |
| 2022-11-28 | $3.55 | $3.70 | $3.54 | $3.70 | $3.70 | 108,651 |
| 2022-11-25 | $3.63 | $3.63 | $3.46 | $3.61 | $3.61 | 4,159 |
| 2022-11-23 | $3.35 | $3.63 | $3.34 | $3.63 | $3.63 | 37,397 |
| 2022-11-22 | $3.16 | $3.58 | $3.16 | $3.33 | $3.33 | 51,891 |
| 2022-11-21 | $3.01 | $3.15 | $2.77 | $3.12 | $3.12 | 101,451 |
| 2022-11-18 | $3.12 | $3.34 | $3.00 | $3.10 | $3.10 | 12,708 |
| 2022-11-17 | $3.45 | $3.45 | $3.11 | $3.11 | $3.11 | 69,583 |
| 2022-11-16 | $3.50 | $3.50 | $3.39 | $3.40 | $3.40 | 62,636 |
| 2022-11-15 | $3.47 | $3.63 | $3.41 | $3.58 | $3.58 | 43,100 |
| 2022-11-14 | $3.41 | $3.45 | $3.28 | $3.30 | $3.30 | 52,718 |
| 2022-11-11 | $3.49 | $3.81 | $3.32 | $3.39 | $3.39 | 54,373 |
| 2022-11-10 | $3.73 | $4.03 | $3.61 | $3.76 | $3.76 | 69,558 |
| 2022-11-09 | $4.30 | $4.30 | $3.74 | $3.74 | $3.74 | 26,382 |
| 2022-11-08 | $4.82 | $4.88 | $4.01 | $4.33 | $4.33 | 53,109 |
| 2022-11-07 | $4.87 | $5.00 | $4.75 | $4.95 | $4.95 | 32,100 |
| 2022-11-04 | $4.95 | $5.14 | $4.83 | $4.89 | $4.89 | 19,749 |
| 2022-11-03 | $4.90 | $4.92 | $4.86 | $4.86 | $4.86 | 3,826 |
| 2022-11-02 | $4.90 | $4.98 | $4.90 | $4.91 | $4.91 | 9,897 |
| 2022-11-01 | $4.90 | $4.91 | $4.90 | $4.90 | $4.90 | 3,430 |
| 2022-10-31 | $5.00 | $5.00 | $4.90 | $4.90 | $4.90 | 6,624 |
| 2022-10-28 | $4.98 | $5.08 | $4.91 | $4.91 | $4.91 | 15,059 |
| 2022-10-27 | $5.02 | $5.02 | $4.95 | $4.98 | $4.98 | 10,385 |
| 2022-10-26 | $4.95 | $5.13 | $4.88 | $5.03 | $5.03 | 8,400 |
| 2022-10-25 | $4.81 | $4.93 | $4.81 | $4.90 | $4.90 | 12,506 |
| 2022-10-24 | $4.56 | $4.86 | $4.56 | $4.81 | $4.81 | 5,102 |
| 2022-10-21 | $4.49 | $4.87 | $4.46 | $4.74 | $4.74 | 33,439 |
| 2022-10-20 | $4.58 | $4.59 | $4.40 | $4.47 | $4.47 | 5,872 |
| 2022-10-19 | $4.72 | $4.72 | $4.40 | $4.64 | $4.64 | 4,077 |
| 2022-10-18 | $4.41 | $4.71 | $4.41 | $4.52 | $4.52 | 19,947 |
| 2022-10-17 | $4.60 | $4.75 | $4.60 | $4.72 | $4.72 | 10,634 |
| 2022-10-14 | $4.45 | $4.74 | $4.45 | $4.73 | $4.73 | 2,606 |
| 2022-10-13 | $4.50 | $4.74 | $4.31 | $4.74 | $4.74 | 11,739 |
| 2022-10-12 | $4.70 | $4.70 | $4.57 | $4.67 | $4.67 | 4,210 |
| 2022-10-11 | $4.58 | $4.70 | $4.56 | $4.63 | $4.63 | 6,109 |
| 2022-10-10 | $4.74 | $4.80 | $4.66 | $4.80 | $4.80 | 1,673 |
| 2022-10-07 | $4.75 | $5.08 | $4.64 | $4.73 | $4.73 | 8,830 |
| 2022-10-06 | $4.82 | $5.09 | $4.80 | $4.87 | $4.87 | 6,264 |
| 2022-10-05 | $5.10 | $5.10 | $4.77 | $5.04 | $5.04 | 7,846 |
| 2022-10-04 | $5.00 | $5.12 | $4.78 | $4.90 | $4.90 | 69,056 |
| 2022-10-03 | $4.90 | $5.00 | $4.77 | $5.00 | $5.00 | 7,341 |
| 2022-09-30 | $4.77 | $5.18 | $4.77 | $4.99 | $4.99 | 2,713 |
| 2022-09-29 | $4.85 | $4.98 | $4.82 | $4.91 | $4.91 | 2,069 |
| 2022-09-28 | $4.88 | $5.00 | $4.76 | $4.93 | $4.93 | 4,533 |
| 2022-09-27 | $4.91 | $5.20 | $4.80 | $4.85 | $4.85 | 15,567 |
| 2022-09-26 | $4.76 | $5.05 | $4.76 | $4.93 | $4.93 | 4,186 |
| 2022-09-23 | $4.91 | $5.14 | $4.79 | $5.05 | $5.05 | 17,403 |
| 2022-09-22 | $5.13 | $5.13 | $4.76 | $5.03 | $5.03 | 13,735 |
| 2022-09-21 | $5.00 | $5.14 | $4.85 | $5.13 | $5.13 | 17,141 |
| 2022-09-20 | $4.92 | $4.98 | $4.90 | $4.95 | $4.95 | 4,085 |
| 2022-09-19 | $4.84 | $5.34 | $4.84 | $5.00 | $5.00 | 56,069 |
| 2022-09-16 | $5.28 | $5.31 | $4.91 | $5.10 | $5.10 | 40,047 |
| 2022-09-15 | $5.45 | $5.49 | $5.30 | $5.31 | $5.31 | 2,253 |
| 2022-09-14 | $5.54 | $5.80 | $5.27 | $5.42 | $5.42 | 14,224 |
| 2022-09-13 | $5.85 | $5.85 | $5.40 | $5.55 | $5.55 | 9,953 |
| 2022-09-12 | $5.78 | $5.93 | $5.78 | $5.88 | $5.88 | 3,505 |
| 2022-09-09 | $5.24 | $5.75 | $5.24 | $5.61 | $5.61 | 19,252 |
| 2022-09-08 | $5.24 | $5.28 | $5.10 | $5.24 | $5.24 | 4,771 |
| 2022-09-07 | $5.50 | $5.70 | $5.00 | $5.21 | $5.21 | 15,177 |
| 2022-09-06 | $5.74 | $6.10 | $5.06 | $5.55 | $5.55 | 25,673 |
| 2022-09-02 | $6.00 | $6.07 | $5.68 | $5.68 | $5.68 | 4,805 |
| 2022-09-01 | $5.90 | $6.14 | $5.80 | $5.81 | $5.81 | 3,048 |
| 2022-08-31 | $5.85 | $5.90 | $5.68 | $5.90 | $5.90 | 1,027 |
| 2022-08-30 | $5.83 | $5.99 | $5.66 | $5.99 | $5.99 | 4,832 |
| 2022-08-29 | $6.03 | $6.10 | $5.80 | $5.85 | $5.85 | 18,270 |
| 2022-08-26 | $6.00 | $6.06 | $5.93 | $5.94 | $5.94 | 16,605 |
| 2022-08-25 | $5.80 | $6.12 | $5.80 | $5.93 | $5.93 | 7,021 |
| 2022-08-24 | $5.73 | $5.88 | $5.73 | $5.83 | $5.83 | 3,409 |
| 2022-08-23 | $6.00 | $6.00 | $5.75 | $5.79 | $5.79 | 1,577 |
| 2022-08-22 | $6.48 | $6.48 | $5.65 | $5.65 | $5.65 | 58,459 |
| 2022-08-19 | $6.03 | $6.50 | $5.60 | $5.71 | $5.71 | 20,267 |
| 2022-08-18 | $6.11 | $6.50 | $6.06 | $6.16 | $6.16 | 11,478 |
| 2022-08-17 | $6.28 | $6.28 | $6.08 | $6.08 | $6.08 | 3,662 |
| 2022-08-16 | $6.32 | $6.52 | $6.08 | $6.31 | $6.31 | 5,624 |
| 2022-08-15 | $6.20 | $6.47 | $6.20 | $6.33 | $6.33 | 22,783 |
| 2022-08-12 | $6.18 | $6.47 | $6.06 | $6.13 | $6.13 | 10,828 |
| 2022-08-11 | $6.02 | $6.47 | $6.02 | $6.18 | $6.18 | 16,222 |
| 2022-08-10 | $5.76 | $6.49 | $5.76 | $6.25 | $6.25 | 6,492 |
| 2022-08-09 | $6.45 | $6.45 | $5.50 | $6.00 | $6.00 | 22,326 |
| 2022-08-08 | $6.16 | $7.00 | $6.16 | $6.21 | $6.21 | 12,643 |
| 2022-08-05 | $6.05 | $6.34 | $6.05 | $6.34 | $6.34 | 2,351 |
| 2022-08-04 | $6.25 | $6.31 | $6.04 | $6.14 | $6.14 | 7,414 |
| 2022-08-03 | $6.25 | $6.45 | $6.25 | $6.39 | $6.39 | 4,024 |
| 2022-08-02 | $6.22 | $6.59 | $6.13 | $6.14 | $6.14 | 9,730 |
| 2022-08-01 | $6.35 | $6.45 | $5.79 | $6.15 | $6.15 | 12,616 |
| 2022-07-29 | $6.40 | $6.49 | $6.36 | $6.36 | $6.36 | 4,905 |
| 2022-07-28 | $6.18 | $6.54 | $6.18 | $6.49 | $6.49 | 9,983 |
| 2022-07-27 | $5.89 | $6.79 | $5.76 | $6.12 | $6.12 | 9,607 |
| 2022-07-26 | $5.90 | $5.90 | $5.58 | $5.73 | $5.73 | 7,452 |
| 2022-07-25 | $6.07 | $6.07 | $5.66 | $5.99 | $5.99 | 12,231 |
| 2022-07-22 | $6.34 | $6.39 | $6.05 | $6.11 | $6.11 | 9,929 |
| 2022-07-21 | $6.25 | $6.34 | $6.13 | $6.34 | $6.34 | 17,683 |
| 2022-07-20 | $6.45 | $6.99 | $6.26 | $6.65 | $6.65 | 11,972 |
| 2022-07-19 | $6.15 | $6.49 | $5.78 | $6.38 | $6.38 | 18,231 |
| 2022-07-18 | $6.30 | $6.99 | $6.00 | $6.15 | $6.15 | 12,085 |
| 2022-07-15 | $6.52 | $6.52 | $5.60 | $6.25 | $6.25 | 16,407 |
| 2022-07-14 | $6.14 | $6.84 | $6.03 | $6.42 | $6.42 | 14,637 |
| 2022-07-13 | $6.19 | $6.25 | $6.06 | $6.06 | $6.06 | 3,969 |
| 2022-07-12 | $6.02 | $6.83 | $6.00 | $6.41 | $6.41 | 10,723 |
| 2022-07-11 | $6.12 | $6.65 | $6.12 | $6.45 | $6.45 | 19,230 |
| 2022-07-08 | $5.80 | $7.00 | $5.07 | $6.12 | $6.12 | 44,832 |
| 2022-07-07 | $5.42 | $5.77 | $5.36 | $5.77 | $5.77 | 14,381 |
| 2022-07-06 | $5.24 | $5.42 | $5.18 | $5.33 | $5.33 | 10,858 |
| 2022-07-05 | $5.22 | $5.42 | $5.03 | $5.28 | $5.28 | 19,741 |
| 2022-07-01 | $5.10 | $5.42 | $5.05 | $5.21 | $5.21 | 15,437 |
| 2022-06-30 | $5.08 | $5.50 | $5.01 | $5.05 | $5.05 | 23,006 |
| 2022-06-29 | $5.50 | $5.52 | $5.31 | $5.38 | $5.38 | 13,284 |
| 2022-06-28 | $5.92 | $6.00 | $5.39 | $5.47 | $5.47 | 31,188 |
| 2022-06-27 | $5.85 | $5.91 | $5.52 | $5.85 | $5.85 | 9,017 |
| 2022-06-24 | $5.68 | $5.98 | $5.52 | $5.85 | $5.85 | 5,587 |
| 2022-06-23 | $5.65 | $5.77 | $5.65 | $5.75 | $5.75 | 1,192 |
| 2022-06-22 | $5.75 | $5.98 | $5.50 | $5.98 | $5.98 | 10,170 |
| 2022-06-21 | $5.37 | $5.99 | $5.37 | $5.98 | $5.98 | 38,082 |
| 2022-06-17 | $5.58 | $5.58 | $5.07 | $5.43 | $5.43 | 39,851 |
| 2022-06-16 | $5.75 | $5.98 | $5.41 | $5.60 | $5.60 | 32,144 |
| 2022-06-15 | $5.81 | $5.97 | $5.36 | $5.75 | $5.75 | 26,537 |
| 2022-06-14 | $5.90 | $6.09 | $5.81 | $5.81 | $5.81 | 36,831 |
| 2022-06-13 | $6.25 | $6.51 | $5.56 | $6.05 | $6.05 | 68,980 |
| 2022-06-10 | $7.14 | $7.14 | $6.98 | $7.10 | $7.10 | 12,828 |
| 2022-06-09 | $7.10 | $7.32 | $7.07 | $7.17 | $7.17 | 8,784 |
| 2022-06-08 | $7.35 | $7.46 | $7.07 | $7.07 | $7.07 | 26,485 |
| 2022-06-07 | $7.39 | $7.39 | $7.07 | $7.28 | $7.28 | 10,820 |
| 2022-06-06 | $7.53 | $7.84 | $7.51 | $7.64 | $7.64 | 11,089 |
| 2022-06-03 | $7.40 | $7.40 | $7.24 | $7.30 | $7.30 | 8,152 |
| 2022-06-02 | $7.45 | $7.53 | $7.34 | $7.46 | $7.46 | 10,767 |
| 2022-06-01 | $8.47 | $8.47 | $7.42 | $7.53 | $7.53 | 14,108 |
| 2022-05-31 | $7.26 | $8.17 | $7.26 | $7.86 | $7.86 | 17,257 |
| 2022-05-27 | $7.35 | $7.37 | $7.01 | $7.17 | $7.17 | 28,686 |
| 2022-05-26 | $7.00 | $7.35 | $6.92 | $7.35 | $7.35 | 20,175 |
| 2022-05-25 | $7.36 | $7.48 | $7.16 | $7.25 | $7.25 | 18,843 |
| 2022-05-24 | $7.26 | $7.27 | $7.00 | $7.26 | $7.26 | 12,240 |
| 2022-05-23 | $6.94 | $7.67 | $6.94 | $7.52 | $7.52 | 34,051 |
| 2022-05-20 | $7.25 | $7.49 | $6.79 | $6.90 | $6.90 | 20,323 |
| 2022-05-19 | $7.21 | $7.49 | $7.21 | $7.25 | $7.25 | 17,175 |
| 2022-05-18 | $7.32 | $7.35 | $7.03 | $7.15 | $7.15 | 7,636 |
| 2022-05-17 | $7.30 | $7.64 | $7.25 | $7.40 | $7.40 | 30,196 |
| 2022-05-16 | $7.45 | $7.45 | $7.14 | $7.15 | $7.15 | 16,388 |
| 2022-05-13 | $7.06 | $7.55 | $7.06 | $7.45 | $7.45 | 47,762 |
| 2022-05-12 | $7.10 | $7.49 | $6.59 | $6.86 | $6.86 | 76,968 |
| 2022-05-11 | $7.60 | $8.54 | $7.10 | $7.24 | $7.24 | 48,041 |
| 2022-05-10 | $7.86 | $8.09 | $7.61 | $8.07 | $8.07 | 63,789 |
| 2022-05-09 | $8.71 | $10.60 | $7.76 | $7.86 | $7.86 | 78,156 |
| 2022-05-06 | $9.30 | $9.50 | $9.00 | $9.26 | $9.26 | 16,808 |
| 2022-05-05 | $9.99 | $9.99 | $9.05 | $9.25 | $9.25 | 61,004 |
| 2022-05-04 | $10.00 | $10.09 | $9.75 | $9.92 | $9.92 | 9,602 |
| 2022-05-03 | $9.66 | $9.81 | $9.65 | $9.70 | $9.70 | 7,865 |
| 2022-05-02 | $9.81 | $10.09 | $9.67 | $9.67 | $9.67 | 10,532 |
| 2022-04-29 | $9.93 | $9.93 | $9.85 | $9.85 | $9.85 | 6,102 |
| 2022-04-28 | $10.05 | $10.33 | $9.97 | $10.31 | $10.31 | 7,659 |
| 2022-04-27 | $10.20 | $10.20 | $9.91 | $10.01 | $10.01 | 15,541 |
| 2022-04-26 | $10.51 | $10.51 | $9.90 | $10.41 | $10.41 | 10,612 |
| 2022-04-25 | $10.38 | $10.55 | $10.38 | $10.41 | $10.41 | 10,612 |
| 2022-04-22 | $11.18 | $11.18 | $10.32 | $10.65 | $10.65 | 13,775 |
| 2022-04-21 | $11.42 | $11.70 | $11.02 | $11.18 | $11.18 | 25,637 |
| 2022-04-20 | $11.15 | $11.31 | $11.01 | $11.16 | $11.16 | 11,919 |
| 2022-04-19 | $10.81 | $11.19 | $10.81 | $11.15 | $11.15 | 12,924 |
| 2022-04-18 | $10.75 | $10.82 | $10.54 | $10.81 | $10.81 | 8,624 |
| 2022-04-14 | $10.91 | $10.91 | $10.65 | $10.70 | $10.70 | 14,292 |
| 2022-04-13 | $10.62 | $11.20 | $10.62 | $10.95 | $10.95 | 2,927 |
| 2022-04-12 | $10.76 | $10.95 | $10.57 | $10.57 | $10.57 | 5,868 |
| 2022-04-11 | $11.27 | $11.41 | $10.77 | $10.95 | $10.95 | 16,696 |
| 2022-04-08 | $11.51 | $11.83 | $11.38 | $11.52 | $11.52 | 9,016 |
| 2022-04-07 | $11.40 | $11.68 | $11.22 | $11.61 | $11.61 | 6,814 |
| 2022-04-06 | $11.78 | $11.78 | $11.26 | $11.44 | $11.44 | 14,456 |
| 2022-04-05 | $12.05 | $12.45 | $11.78 | $11.78 | $11.78 | 9,623 |
| 2022-04-04 | $11.81 | $12.30 | $11.51 | $12.05 | $12.05 | 25,194 |
| 2022-04-01 | $11.82 | $12.46 | $11.82 | $12.30 | $12.30 | 10,187 |
| 2022-03-31 | $12.48 | $12.50 | $11.81 | $12.10 | $12.10 | 9,431 |
| 2022-03-30 | $12.57 | $12.73 | $12.27 | $12.48 | $12.48 | 9,258 |
| 2022-03-29 | $12.71 | $12.95 | $12.71 | $12.89 | $12.89 | 11,456 |
| 2022-03-28 | $12.99 | $12.99 | $12.62 | $12.72 | $12.72 | 26,346 |
| 2022-03-25 | $12.10 | $12.12 | $11.80 | $11.89 | $11.89 | 8,518 |
| 2022-03-24 | $11.19 | $12.43 | $11.19 | $11.79 | $11.79 | 33,089 |
| 2022-03-23 | $11.15 | $11.28 | $11.11 | $11.16 | $11.16 | 8,203 |
| 2022-03-22 | $11.11 | $11.27 | $11.07 | $11.27 | $11.27 | 10,497 |
| 2022-03-21 | $10.91 | $11.02 | $10.66 | $10.84 | $10.84 | 25,381 |
| 2022-03-18 | $10.40 | $10.95 | $10.23 | $10.84 | $10.84 | 25,381 |
| 2022-03-17 | $10.42 | $10.48 | $10.19 | $10.48 | $10.48 | 12,033 |
| 2022-03-16 | $10.27 | $10.64 | $10.21 | $10.26 | $10.26 | 16,740 |
| 2022-03-15 | $9.78 | $10.26 | $9.78 | $10.26 | $10.26 | 11,642 |
| 2022-03-14 | $10.00 | $10.10 | $9.78 | $9.97 | $9.97 | 15,234 |
| 2022-03-11 | $10.09 | $10.09 | $9.85 | $9.85 | $9.85 | 4,732 |
| 2022-03-10 | $10.24 | $10.25 | $10.10 | $10.25 | $10.25 | 6,619 |
| 2022-03-09 | $10.37 | $11.06 | $9.84 | $10.74 | $10.74 | 19,933 |
| 2022-03-08 | $9.45 | $9.98 | $9.45 | $9.85 | $9.85 | 13,442 |
| 2022-03-07 | $10.48 | $10.48 | $9.69 | $9.77 | $9.77 | 14,325 |
| 2022-03-04 | $10.71 | $11.04 | $10.00 | $10.34 | $10.34 | 18,483 |
| 2022-03-03 | $11.99 | $11.99 | $10.71 | $10.98 | $10.98 | 30,102 |
| 2022-03-02 | $11.99 | $12.00 | $11.43 | $11.43 | $11.43 | 8,966 |
| 2022-03-01 | $11.60 | $11.99 | $11.46 | $11.64 | $11.64 | 13,366 |
| 2022-02-28 | $10.50 | $11.34 | $10.50 | $11.34 | $11.34 | 9,636 |
| 2022-02-25 | $10.70 | $10.78 | $10.50 | $10.50 | $10.50 | 2,885 |
| 2022-02-24 | $9.75 | $10.50 | $9.50 | $10.37 | $10.37 | 23,571 |
| 2022-02-23 | $10.70 | $10.70 | $10.02 | $10.18 | $10.18 | 12,881 |
| 2022-02-22 | $10.55 | $10.55 | $10.00 | $10.20 | $10.20 | 34,803 |
| 2022-02-18 | $11.03 | $11.03 | $10.63 | $10.80 | $10.80 | 12,529 |
| 2022-02-17 | $11.82 | $11.82 | $11.03 | $11.03 | $11.03 | 13,921 |
| 2022-02-16 | $12.03 | $12.19 | $11.85 | $11.98 | $11.98 | 9,472 |
| 2022-02-15 | $12.05 | $12.34 | $11.96 | $12.11 | $12.11 | 7,912 |
| 2022-02-14 | $11.38 | $11.86 | $11.38 | $11.50 | $11.50 | 13,927 |
| 2022-02-11 | $12.07 | $12.38 | $11.55 | $11.72 | $11.72 | 19,384 |
| 2022-02-10 | $12.00 | $12.78 | $11.93 | $12.14 | $12.14 | 25,203 |
| 2022-02-09 | $12.31 | $12.32 | $11.79 | $12.17 | $12.17 | 26,756 |
| 2022-02-08 | $12.00 | $12.14 | $11.63 | $12.14 | $12.14 | 11,408 |
| 2022-02-07 | $11.58 | $12.06 | $11.33 | $12.03 | $12.03 | 44,351 |
| 2022-02-04 | $10.27 | $11.11 | $10.06 | $10.98 | $10.98 | 40,524 |
| 2022-02-03 | $10.06 | $10.06 | $9.69 | $9.80 | $9.80 | 22,821 |
| 2022-02-02 | $10.48 | $10.48 | $9.88 | $10.09 | $10.09 | 38,089 |
| 2022-02-01 | $10.13 | $10.72 | $10.02 | $10.50 | $10.50 | 72,454 |
| 2022-01-31 | $10.00 | $10.18 | $9.90 | $10.12 | $10.12 | 16,981 |
| 2022-01-28 | $9.52 | $10.13 | $9.52 | $10.00 | $10.00 | 33,003 |
| 2022-01-27 | $9.93 | $9.93 | $9.40 | $9.40 | $9.40 | 28,247 |
| 2022-01-26 | $10.02 | $10.35 | $9.85 | $9.90 | $9.90 | 44,413 |
| 2022-01-25 | $9.80 | $10.17 | $9.60 | $9.97 | $9.97 | 29,937 |
| 2022-01-24 | $9.12 | $10.11 | $8.65 | $9.92 | $9.92 | 124,625 |
| 2022-01-21 | $10.25 | $10.60 | $9.83 | $9.95 | $9.95 | 88,468 |
| 2022-01-20 | $11.20 | $11.60 | $11.11 | $11.36 | $11.36 | 11,011 |
| 2022-01-19 | $11.06 | $11.51 | $11.01 | $11.20 | $11.20 | 23,635 |
| 2022-01-18 | $11.58 | $11.58 | $11.02 | $11.20 | $11.20 | 23,635 |
| 2022-01-14 | $11.60 | $11.88 | $11.60 | $11.75 | $11.75 | 16,694 |
| 2022-01-13 | $12.32 | $12.32 | $11.57 | $11.64 | $11.64 | 24,573 |
| 2022-01-12 | $12.05 | $12.10 | $11.94 | $12.10 | $12.10 | 14,002 |
| 2022-01-11 | $11.82 | $12.01 | $11.44 | $11.70 | $11.70 | 45,008 |
| 2022-01-10 | $11.20 | $11.85 | $11.20 | $11.63 | $11.63 | 43,425 |
| 2022-01-07 | $11.85 | $11.97 | $11.58 | $11.74 | $11.74 | 71,896 |
| 2022-01-06 | $12.05 | $12.25 | $12.00 | $12.11 | $12.11 | 34,315 |
| 2022-01-05 | $12.44 | $12.88 | $12.27 | $12.29 | $12.29 | 28,450 |
| 2022-01-04 | $12.52 | $12.89 | $12.20 | $12.61 | $12.61 | 69,342 |
| 2022-01-03 | $12.77 | $13.02 | $12.44 | $12.59 | $12.59 | 21,371 |
| 2021-12-31 | $13.03 | $13.27 | $12.62 | $12.62 | $12.62 | 96,029 |
| 2021-12-30 | $13.51 | $13.75 | $13.05 | $13.05 | $13.05 | 53,340 |
| 2021-12-29 | $13.22 | $13.74 | $13.22 | $13.52 | $13.52 | 36,876 |
| 2021-12-28 | $13.93 | $13.93 | $13.20 | $13.70 | $13.70 | 94,115 |
| 2021-12-27 | $14.23 | $14.66 | $14.01 | $14.14 | $14.14 | 15,261 |
| 2021-12-23 | $13.50 | $14.36 | $13.16 | $14.16 | $14.16 | 70,446 |
| 2021-12-22 | $13.36 | $13.90 | $13.36 | $13.52 | $13.52 | 37,510 |
| 2021-12-21 | $13.53 | $13.90 | $13.32 | $13.75 | $13.75 | 18,279 |
| 2021-12-20 | $13.45 | $13.70 | $13.14 | $13.36 | $13.36 | 27,866 |
| 2021-12-17 | $13.71 | $13.90 | $13.39 | $13.45 | $13.45 | 56,849 |
| 2021-12-16 | $14.59 | $14.59 | $14.05 | $14.23 | $14.23 | 15,699 |
| 2021-12-15 | $13.91 | $14.59 | $13.58 | $14.58 | $14.58 | 35,089 |
| 2021-12-14 | $13.79 | $14.06 | $13.76 | $13.95 | $13.95 | 20,086 |
| 2021-12-13 | $14.31 | $14.44 | $13.78 | $13.90 | $13.90 | 32,704 |
| 2021-12-10 | $15.21 | $15.21 | $14.35 | $14.51 | $14.51 | 19,961 |
| 2021-12-09 | $15.12 | $15.12 | $14.37 | $14.80 | $14.80 | 49,686 |
| 2021-12-08 | $15.01 | $15.24 | $14.53 | $15.15 | $15.15 | 15,518 |
| 2021-12-07 | $14.80 | $15.42 | $14.50 | $14.96 | $14.96 | 33,304 |
| 2021-12-06 | $14.38 | $14.49 | $13.52 | $14.42 | $14.42 | 74,137 |
| 2021-12-03 | $16.95 | $16.95 | $15.00 | $15.41 | $15.41 | 50,601 |
| 2021-12-02 | $16.24 | $16.81 | $16.24 | $16.47 | $16.47 | 15,702 |
| 2021-12-01 | $17.40 | $17.56 | $16.50 | $16.54 | $16.54 | 36,887 |
| 2021-11-30 | $17.18 | $17.46 | $16.95 | $17.17 | $17.17 | 30,091 |
| 2021-11-29 | $16.91 | $17.40 | $16.75 | $17.24 | $17.24 | 27,430 |
| 2021-11-26 | $16.75 | $16.80 | $15.90 | $16.15 | $16.15 | 43,542 |
| 2021-11-24 | $16.60 | $17.15 | $16.55 | $16.93 | $16.93 | 39,295 |
| 2021-11-23 | $16.75 | $16.99 | $16.52 | $16.99 | $16.99 | 48,228 |
| 2021-11-22 | $17.04 | $17.35 | $16.34 | $16.74 | $16.74 | 85,976 |
| 2021-11-19 | $17.00 | $17.29 | $17.00 | $17.08 | $17.08 | 32,428 |
| 2021-11-18 | $17.80 | $17.90 | $16.88 | $17.05 | $17.05 | 42,576 |
| 2021-11-17 | $17.58 | $17.93 | $17.36 | $17.85 | $17.85 | 28,275 |
| 2021-11-16 | $17.51 | $17.71 | $17.23 | $17.37 | $17.37 | 41,993 |
| 2021-11-15 | $18.32 | $18.89 | $18.26 | $18.39 | $18.39 | 31,365 |
| 2021-11-12 | $18.02 | $18.52 | $18.02 | $18.31 | $18.31 | 29,581 |
| 2021-11-11 | $18.67 | $19.34 | $18.45 | $18.64 | $18.64 | 33,127 |
| 2021-11-10 | $19.68 | $19.78 | $18.86 | $18.88 | $18.88 | 82,077 |
| 2021-11-09 | $18.99 | $19.10 | $18.15 | $19.09 | $19.09 | 66,386 |
| 2021-11-08 | $18.17 | $18.74 | $18.07 | $18.45 | $18.45 | 50,677 |
| 2021-11-05 | $17.78 | $17.95 | $17.42 | $17.46 | $17.46 | 23,952 |
| 2021-11-04 | $18.25 | $18.48 | $17.61 | $17.86 | $17.86 | 73,369 |
| 2021-11-03 | $18.53 | $18.64 | $18.06 | $18.56 | $18.56 | 66,971 |
| 2021-11-02 | $18.08 | $18.58 | $18.07 | $18.55 | $18.55 | 40,100 |
| 2021-11-01 | $17.87 | $17.90 | $17.53 | $17.90 | $17.90 | 51,927 |
| 2021-10-29 | $17.52 | $17.95 | $17.51 | $17.90 | $17.90 | 41,839 |
| 2021-10-28 | $17.41 | $17.90 | $17.02 | $17.56 | $17.56 | 32,879 |
| 2021-10-27 | $17.43 | $17.43 | $16.58 | $17.02 | $17.02 | 48,455 |
| 2021-10-26 | $17.99 | $17.99 | $17.46 | $17.96 | $17.96 | 49,754 |
| 2021-10-25 | $17.67 | $17.96 | $17.57 | $17.84 | $17.84 | 68,876 |
| 2021-10-22 | $17.43 | $17.83 | $16.69 | $16.79 | $16.79 | 59,094 |
| 2021-10-21 | $17.79 | $17.85 | $17.01 | $17.54 | $17.54 | 87,416 |
| 2021-10-20 | $16.71 | $17.75 | $16.71 | $17.64 | $17.64 | 133,623 |
| 2021-10-19 | $16.16 | $16.94 | $16.16 | $16.71 | $16.71 | 70,622 |
| 2021-10-18 | $16.70 | $17.00 | $16.03 | $16.12 | $16.12 | 61,014 |
| 2021-10-15 | $16.77 | $17.20 | $16.45 | $16.83 | $16.83 | 177,831 |
| 2021-10-14 | $17.17 | $17.17 | $16.51 | $16.80 | $16.80 | 47,914 |
| 2021-10-13 | $16.17 | $17.03 | $16.17 | $16.90 | $16.90 | 40,879 |
| 2021-10-12 | $16.98 | $16.98 | $16.30 | $16.35 | $16.35 | 23,759 |
| 2021-10-11 | $16.04 | $16.96 | $16.04 | $16.80 | $16.80 | 51,557 |
| 2021-10-08 | $15.84 | $16.04 | $15.66 | $15.78 | $15.78 | 20,791 |
| 2021-10-07 | $15.95 | $16.08 | $15.51 | $15.63 | $15.63 | 28,758 |
| 2021-10-06 | $15.82 | $16.10 | $15.81 | $15.98 | $15.98 | 57,302 |
| 2021-10-05 | $14.69 | $15.15 | $14.68 | $15.15 | $15.15 | 42,327 |
| 2021-10-04 | $14.29 | $14.83 | $14.00 | $14.79 | $14.79 | 36,668 |
| 2021-10-01 | $13.57 | $14.30 | $13.50 | $14.23 | $14.23 | 84,163 |
| 2021-09-30 | $13.00 | $13.13 | $12.76 | $13.01 | $13.01 | 24,344 |
| 2021-09-29 | $12.46 | $12.70 | $12.33 | $12.38 | $12.38 | 19,772 |
| 2021-09-28 | $13.07 | $13.24 | $12.00 | $12.46 | $12.46 | 98,551 |
| 2021-09-27 | $13.29 | $13.38 | $13.11 | $13.25 | $13.25 | 18,727 |
| 2021-09-24 | $12.95 | $13.07 | $12.56 | $13.07 | $13.07 | 72,651 |
| 2021-09-23 | $12.99 | $13.45 | $12.99 | $13.44 | $13.44 | 34,346 |
| 2021-09-22 | $12.77 | $13.17 | $12.58 | $13.10 | $13.10 | 27,289 |
| 2021-09-21 | $12.97 | $12.99 | $12.50 | $12.70 | $12.70 | 55,026 |
| 2021-09-20 | $13.15 | $13.30 | $12.60 | $12.97 | $12.97 | 113,803 |
| 2021-09-17 | $14.20 | $14.30 | $14.01 | $14.12 | $14.12 | 25,963 |
| 2021-09-16 | $14.38 | $14.55 | $14.21 | $14.25 | $14.25 | 40,697 |
| 2021-09-15 | $14.37 | $14.74 | $14.30 | $14.44 | $14.44 | 78,921 |
| 2021-09-14 | $14.40 | $14.73 | $13.89 | $14.22 | $14.22 | 68,689 |
| 2021-09-13 | $13.76 | $14.38 | $13.51 | $13.70 | $13.70 | 32,606 |
| 2021-09-10 | $14.48 | $14.48 | $13.80 | $13.98 | $13.98 | 32,293 |
| 2021-09-09 | $14.40 | $14.59 | $14.33 | $14.43 | $14.43 | 26,551 |
| 2021-09-08 | $14.54 | $14.60 | $14.04 | $14.38 | $14.38 | 49,542 |
| 2021-09-07 | $15.64 | $15.64 | $13.50 | $14.28 | $14.28 | 84,269 |
| 2021-09-03 | $15.09 | $15.64 | $15.09 | $15.42 | $15.42 | 27,155 |
| 2021-09-02 | $14.87 | $15.49 | $14.78 | $15.03 | $15.03 | 40,230 |
| 2021-09-01 | $14.50 | $15.05 | $14.49 | $14.77 | $14.77 | 38,617 |
| 2021-08-31 | $14.97 | $14.97 | $14.31 | $14.45 | $14.45 | 24,720 |
| 2021-08-30 | $14.99 | $15.20 | $14.64 | $14.90 | $14.90 | 52,167 |
| 2021-08-27 | $15.24 | $15.73 | $14.87 | $15.00 | $15.00 | 26,336 |
| 2021-08-26 | $15.14 | $15.24 | $14.79 | $15.22 | $15.22 | 12,233 |
| 2021-08-25 | $14.75 | $15.52 | $14.72 | $15.15 | $15.15 | 34,466 |
| 2021-08-24 | $15.00 | $15.10 | $14.68 | $14.86 | $14.86 | 47,018 |
| 2021-08-23 | $16.50 | $16.84 | $14.93 | $15.10 | $15.10 | 126,856 |
| 2021-08-20 | $16.49 | $16.84 | $15.36 | $16.00 | $16.00 | 51,746 |
| 2021-08-19 | $16.35 | $16.55 | $15.93 | $16.22 | $16.22 | 24,991 |
| 2021-08-18 | $16.95 | $16.95 | $16.38 | $16.38 | $16.38 | 22,216 |
| 2021-08-17 | $17.50 | $17.50 | $15.85 | $16.75 | $16.75 | 29,626 |
| 2021-08-16 | $17.24 | $17.54 | $17.05 | $17.20 | $17.20 | 58,825 |
| 2021-08-13 | $16.99 | $17.19 | $16.80 | $16.95 | $16.95 | 33,310 |
| 2021-08-12 | $16.47 | $16.47 | $15.56 | $16.02 | $16.02 | 43,282 |
| 2021-08-11 | $16.75 | $16.94 | $16.01 | $16.46 | $16.46 | 47,500 |
| 2021-08-10 | $17.07 | $17.08 | $16.57 | $16.68 | $16.68 | 25,658 |
| 2021-08-09 | $16.47 | $17.00 | $16.30 | $16.70 | $16.70 | 61,163 |
| 2021-08-06 | $15.46 | $16.36 | $15.27 | $15.98 | $15.98 | 95,515 |
| 2021-08-05 | $15.59 | $16.23 | $15.33 | $15.85 | $15.85 | 53,099 |
| 2021-08-04 | $16.55 | $16.90 | $16.00 | $16.05 | $16.05 | 26,288 |
| 2021-08-03 | $17.01 | $17.08 | $15.80 | $16.24 | $16.24 | 45,591 |
| 2021-08-02 | $17.38 | $17.49 | $17.00 | $17.14 | $17.14 | 29,834 |
| 2021-07-30 | $16.08 | $17.58 | $15.68 | $17.37 | $17.37 | 81,418 |
| 2021-07-29 | $16.37 | $16.76 | $15.69 | $15.93 | $15.93 | 33,069 |
| 2021-07-28 | $16.25 | $16.99 | $16.06 | $16.37 | $16.37 | 45,005 |
| 2021-07-27 | $16.77 | $16.86 | $15.26 | $15.99 | $15.99 | 77,293 |
| 2021-07-26 | $16.25 | $17.00 | $16.00 | $16.85 | $16.85 | 95,186 |
| 2021-07-23 | $15.00 | $15.50 | $14.60 | $15.01 | $15.01 | 30,455 |
| 2021-07-22 | $13.79 | $15.59 | $13.61 | $14.99 | $14.99 | 74,917 |
| 2021-07-21 | $13.02 | $13.98 | $13.02 | $13.50 | $13.50 | 33,468 |
| 2021-07-20 | $12.41 | $13.08 | $12.27 | $12.88 | $12.88 | 54,524 |
| 2021-07-19 | $13.45 | $13.46 | $12.89 | $12.89 | $12.89 | 39,788 |
| 2021-07-16 | $14.00 | $14.00 | $13.60 | $13.83 | $13.83 | 17,037 |
| 2021-07-15 | $14.02 | $14.32 | $13.56 | $13.90 | $13.90 | 39,768 |
| 2021-07-14 | $14.52 | $14.70 | $14.16 | $14.48 | $14.48 | 28,505 |
| 2021-07-13 | $14.60 | $14.60 | $14.36 | $14.45 | $14.45 | 28,777 |
| 2021-07-12 | $15.16 | $15.20 | $14.61 | $14.83 | $14.83 | 16,497 |
| 2021-07-09 | $14.61 | $15.70 | $14.61 | $15.16 | $15.16 | 18,193 |
| 2021-07-08 | $14.50 | $15.20 | $14.30 | $14.80 | $14.80 | 24,628 |
| 2021-07-07 | $15.74 | $15.74 | $14.94 | $15.46 | $15.46 | 45,226 |
| 2021-07-06 | $15.99 | $15.99 | $15.01 | $15.60 | $15.60 | 31,469 |
| 2021-07-02 | $14.92 | $15.56 | $14.90 | $15.45 | $15.45 | 24,174 |
| 2021-07-01 | $14.51 | $15.24 | $14.50 | $14.90 | $14.90 | 26,747 |
| 2021-06-30 | $15.81 | $15.81 | $14.30 | $15.36 | $15.36 | 34,081 |
| 2021-06-29 | $15.50 | $15.97 | $14.30 | $15.59 | $15.59 | 90,735 |
| 2021-06-28 | $15.00 | $15.22 | $14.25 | $15.12 | $15.12 | 81,426 |
| 2021-06-25 | $14.00 | $15.00 | $13.83 | $14.22 | $14.22 | 48,480 |
| 2021-06-24 | $14.17 | $14.86 | $14.17 | $14.83 | $14.83 | 20,589 |
| 2021-06-23 | $14.89 | $14.89 | $13.52 | $14.11 | $14.11 | 76,061 |
| 2021-06-22 | $12.73 | $14.08 | $12.00 | $13.21 | $13.21 | 198,888 |
| 2021-06-21 | $15.10 | $15.20 | $12.51 | $13.50 | $13.50 | 146,270 |
| 2021-06-18 | $16.03 | $16.39 | $14.90 | $15.20 | $15.20 | 62,933 |
| 2021-06-17 | $17.00 | $17.21 | $16.04 | $16.25 | $16.25 | 67,661 |
| 2021-06-16 | $17.00 | $17.49 | $16.17 | $16.60 | $16.60 | 47,214 |
| 2021-06-15 | $16.45 | $17.90 | $16.01 | $17.20 | $17.20 | 92,069 |
| 2021-06-14 | $15.77 | $16.68 | $15.77 | $16.23 | $16.23 | 80,153 |
| 2021-06-11 | $15.27 | $15.54 | $15.08 | $15.49 | $15.49 | 36,897 |
| 2021-06-10 | $15.40 | $15.50 | $14.76 | $14.95 | $14.95 | 65,098 |
| 2021-06-09 | $13.57 | $15.32 | $13.31 | $14.75 | $14.75 | 184,571 |
| 2021-06-08 | $13.10 | $13.56 | $12.25 | $12.81 | $12.81 | 169,444 |
| 2021-06-07 | $14.49 | $14.49 | $13.12 | $13.25 | $13.25 | 101,239 |
| 2021-06-04 | $13.73 | $14.20 | $13.34 | $14.00 | $14.00 | 59,054 |
| 2021-06-03 | $13.64 | $14.23 | $13.64 | $14.12 | $14.12 | 34,325 |
| 2021-06-02 | $13.51 | $13.96 | $13.46 | $13.63 | $13.63 | 63,161 |
| 2021-06-01 | $13.95 | $13.95 | $13.13 | $13.26 | $13.26 | 74,502 |
| 2021-05-28 | $14.11 | $14.84 | $13.77 | $13.94 | $13.94 | 85,721 |
| 2021-05-27 | $14.50 | $14.85 | $14.34 | $14.69 | $14.69 | 74,316 |
| 2021-05-26 | $14.25 | $14.57 | $13.95 | $14.10 | $14.10 | 99,350 |
| 2021-05-25 | $14.23 | $14.27 | $13.20 | $13.95 | $13.95 | 67,685 |
| 2021-05-24 | $12.12 | $14.30 | $12.12 | $14.29 | $14.29 | 192,348 |
| 2021-05-21 | $13.51 | $14.10 | $12.13 | $12.29 | $12.29 | 261,346 |
| 2021-05-20 | $13.75 | $14.48 | $12.87 | $13.59 | $13.59 | 97,373 |
| 2021-05-19 | $13.00 | $13.75 | $11.91 | $13.40 | $13.40 | 362,828 |
| 2021-05-18 | $15.40 | $15.40 | $14.14 | $14.40 | $14.40 | 131,512 |
| 2021-05-17 | $16.99 | $16.99 | $14.36 | $15.00 | $15.00 | 195,848 |
| 2021-05-14 | $16.49 | $17.42 | $16.46 | $17.20 | $17.20 | 74,041 |
| 2021-05-13 | $16.85 | $17.15 | $16.00 | $16.45 | $16.45 | 185,649 |
| 2021-05-12 | $19.19 | $19.19 | $17.70 | $18.00 | $18.00 | 78,344 |
| 2021-05-11 | $17.50 | $19.01 | $17.36 | $18.59 | $18.59 | 84,559 |
| 2021-05-10 | $19.80 | $19.80 | $17.79 | $17.80 | $17.80 | 186,249 |
| 2021-05-07 | $19.25 | $19.25 | $18.50 | $18.97 | $18.97 | 88,317 |
| 2021-05-06 | $19.90 | $19.90 | $18.55 | $18.81 | $18.81 | 94,141 |
| 2021-05-05 | $19.40 | $20.00 | $18.87 | $19.65 | $19.65 | 101,031 |
| 2021-05-04 | $20.10 | $20.24 | $18.50 | $19.14 | $19.14 | 100,818 |
| 2021-05-03 | $21.00 | $21.49 | $20.02 | $20.23 | $20.23 | 74,742 |
| 2021-04-30 | $19.25 | $20.05 | $19.15 | $20.02 | $20.02 | 74,723 |
| 2021-04-29 | $19.65 | $19.90 | $18.66 | $19.00 | $19.00 | 125,692 |
| 2021-04-28 | $19.80 | $19.95 | $19.60 | $19.86 | $19.86 | 43,637 |
| 2021-04-27 | $20.01 | $20.17 | $19.50 | $19.80 | $19.80 | 77,361 |
| 2021-04-26 | $18.51 | $19.80 | $18.51 | $19.77 | $19.77 | 142,044 |
| 2021-04-23 | $18.38 | $19.00 | $17.50 | $18.40 | $18.40 | 385,093 |
| 2021-04-22 | $20.25 | $20.25 | $18.60 | $18.94 | $18.94 | 154,738 |
| 2021-04-21 | $20.99 | $20.99 | $19.95 | $20.02 | $20.02 | 170,755 |
| 2021-04-20 | $21.26 | $21.26 | $20.01 | $20.76 | $20.76 | 90,383 |
| 2021-04-19 | $21.38 | $22.00 | $20.01 | $20.50 | $20.50 | 146,773 |
| 2021-04-16 | $22.20 | $22.22 | $21.70 | $22.20 | $22.20 | 86,701 |
| 2021-04-15 | $22.99 | $22.99 | $21.71 | $22.55 | $22.55 | 88,136 |
| 2021-04-14 | $24.30 | $24.30 | $21.29 | $21.74 | $21.74 | 224,858 |
| 2021-04-13 | $23.51 | $23.75 | $22.04 | $23.65 | $23.65 | 190,599 |
| 2021-04-12 | $22.69 | $22.75 | $21.63 | $22.25 | $22.25 | 145,422 |
| 2021-04-09 | $21.84 | $22.00 | $21.06 | $21.63 | $21.63 | 84,093 |
| 2021-04-08 | $21.88 | $21.89 | $21.11 | $21.75 | $21.75 | 83,030 |
| 2021-04-07 | $21.50 | $21.54 | $20.59 | $21.54 | $21.54 | 163,385 |
| 2021-04-06 | $22.50 | $22.50 | $21.68 | $22.11 | $22.11 | 69,191 |
| 2021-04-05 | $22.89 | $23.12 | $21.70 | $22.20 | $22.20 | 349,937 |
| 2021-04-01 | $24.75 | $24.75 | $23.00 | $23.00 | $23.00 | 191,545 |
| 2021-03-31 | $22.75 | $25.49 | $22.17 | $25.08 | $25.08 | 565,196 |
| 2021-03-30 | $21.00 | $22.12 | $20.44 | $22.08 | $22.08 | 171,769 |
| 2021-03-29 | $21.98 | $22.80 | $19.20 | $20.09 | $20.09 | 237,836 |
| 2021-03-26 | $21.25 | $21.99 | $20.50 | $21.07 | $21.07 | 132,508 |
| 2021-03-25 | $20.65 | $21.00 | $19.00 | $20.50 | $20.50 | 198,456 |
| 2021-03-24 | $22.00 | $22.89 | $21.00 | $21.30 | $21.30 | 182,032 |
| 2021-03-23 | $23.25 | $23.50 | $21.21 | $21.40 | $21.40 | 139,297 |
| 2021-03-22 | $24.20 | $24.24 | $23.13 | $23.13 | $23.13 | 255,170 |
| 2021-03-19 | $23.49 | $24.10 | $22.81 | $24.10 | $24.10 | 465,136 |
| 2021-03-18 | $21.92 | $23.96 | $21.50 | $22.50 | $22.50 | 334,338 |
| 2021-03-17 | $20.40 | $21.91 | $20.14 | $21.60 | $21.60 | 208,001 |
| 2021-03-16 | $20.98 | $20.99 | $20.14 | $20.50 | $20.50 | 73,659 |
| 2021-03-15 | $21.10 | $21.79 | $20.57 | $20.90 | $20.90 | 115,878 |
| 2021-03-12 | $22.07 | $22.35 | $20.35 | $21.00 | $21.00 | 206,424 |
| 2021-03-11 | $23.49 | $23.49 | $21.80 | $22.00 | $22.00 | 187,309 |
| 2021-03-10 | $24.69 | $25.14 | $22.10 | $22.89 | $22.89 | 232,656 |
| 2021-03-09 | $22.50 | $24.99 | $22.50 | $23.80 | $23.80 | 169,526 |
| 2021-03-08 | $25.00 | $25.00 | $22.20 | $22.50 | $22.50 | 187,632 |
| 2021-03-05 | $25.01 | $26.99 | $23.51 | $24.21 | $24.21 | 223,907 |
| 2021-03-04 | $27.01 | $27.40 | $24.25 | $24.60 | $24.60 | 214,131 |
| 2021-03-03 | $30.01 | $31.00 | $26.28 | $27.00 | $27.00 | 182,408 |
| 2021-03-02 | $34.43 | $34.43 | $26.15 | $26.25 | $26.25 | 375,686 |
| 2021-03-01 | $39.50 | $44.00 | $29.00 | $31.90 | $31.90 | 541,665 |
| 2021-02-26 | $44.00 | $44.50 | $38.04 | $42.00 | $42.00 | 448,210 |
| 2021-02-25 | $46.50 | $50.99 | $41.06 | $42.99 | $42.99 | 661,864 |
| 2021-02-24 | $29.99 | $53.35 | $28.50 | $42.99 | $42.99 | 661,864 |
| 2021-02-23 | $29.00 | $29.82 | $24.90 | $27.00 | $27.00 | 353,381 |
| 2021-02-22 | $26.89 | $32.94 | $23.00 | $29.82 | $29.82 | 573,096 |
| 2021-02-19 | $42.50 | $44.99 | $21.00 | $24.50 | $24.50 | 604,574 |
| 2021-02-18 | $55.00 | $55.00 | $40.25 | $54.35 | $54.35 | 294,861 |
| 2021-02-17 | $60.58 | $60.58 | $52.50 | $54.35 | $54.35 | 294,861 |
| 2021-02-16 | $54.45 | $60.00 | $50.49 | $56.39 | $56.39 | 77,604 |
| 2021-02-12 | $30.10 | $60.00 | $28.00 | $50.00 | $50.00 | 11,505 |
Osprey Bitcoin Trust (OBTC) News Headlines
Recent Osprey Bitcoin Trust (OBTC) News
Similar Companies to Osprey Bitcoin Trust (OBTC) 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 | -- | -- | -- |