Anfield Dynamic Fixed Income ETF (ADFI) Exchange: BATS
Data as of May 9, 2025
$8.44 ($-0.04) -0.53%
Anfield Dynamic Fixed Income ETF - Daily Information
Click for more stock information on Anfield Dynamic Fixed Income ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $8.44 |
| Previous Close | $8.44 |
| High | $8.47 |
| Low | $8.41 |
| Adjusted Open | $8.44 |
| Previous Adjusted Close | $8.44 |
| Adjusted High | $8.47 |
| Adjusted Low | $8.41 |
About Anfield Dynamic Fixed Income ETF (ADFI)
Anfield Dynamic Fixed Income ETF
Invest in Anfield Dynamic Fixed Income ETF (ADFI)
Historical Stock Data for Anfield Dynamic Fixed Income ETF (ADFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.44 | $8.47 | $8.41 | $8.44 | $8.44 | 6,131 |
| 2025-05-01 | $8.46 | $8.51 | $8.46 | $8.48 | $8.48 | 6,095 |
| 2025-04-30 | $8.47 | $8.51 | $8.47 | $8.50 | $8.50 | 9,918 |
| 2025-04-29 | $8.49 | $8.51 | $8.45 | $8.49 | $8.49 | 4,061 |
| 2025-04-28 | $8.46 | $8.48 | $8.46 | $8.48 | $8.48 | 5,341 |
| 2025-04-25 | $8.47 | $8.49 | $8.45 | $8.47 | $8.47 | 8,455 |
| 2025-04-24 | $8.40 | $8.45 | $8.40 | $8.44 | $8.44 | 18,863 |
| 2025-04-23 | $8.41 | $8.41 | $8.39 | $8.40 | $8.40 | 14,990 |
| 2025-04-22 | $8.41 | $8.41 | $8.34 | $8.37 | $8.37 | 10,841 |
| 2025-04-21 | $8.38 | $8.40 | $8.35 | $8.35 | $8.35 | 21,517 |
| 2025-04-17 | $8.43 | $8.43 | $8.39 | $8.42 | $8.42 | 10,869 |
| 2025-04-16 | $8.44 | $8.51 | $8.36 | $8.51 | $8.49 | 20,699 |
| 2025-04-15 | $8.36 | $8.43 | $8.36 | $8.41 | $8.39 | 28,018 |
| 2025-04-14 | $8.40 | $8.40 | $8.37 | $8.39 | $8.37 | 16,791 |
| 2025-04-11 | $8.35 | $8.36 | $8.26 | $8.32 | $8.30 | 27,125 |
| 2025-04-10 | $8.37 | $8.40 | $8.31 | $8.37 | $8.35 | 42,591 |
| 2025-04-09 | $8.34 | $8.43 | $8.30 | $8.41 | $8.39 | 16,001 |
| 2025-04-08 | $8.44 | $8.45 | $8.38 | $8.38 | $8.36 | 61,754 |
| 2025-04-07 | $8.46 | $8.48 | $8.35 | $8.35 | $8.33 | 18,500 |
| 2025-04-04 | $8.58 | $8.58 | $8.47 | $8.51 | $8.49 | 10,777 |
| 2025-04-03 | $8.55 | $8.58 | $8.54 | $8.55 | $8.53 | 27,615 |
| 2025-04-02 | $8.54 | $8.54 | $8.51 | $8.54 | $8.52 | 4,639 |
| 2025-04-01 | $8.56 | $8.56 | $8.52 | $8.54 | $8.52 | 10,272 |
| 2025-03-31 | $8.50 | $8.51 | $8.47 | $8.51 | $8.48 | 8,120 |
| 2025-03-28 | $8.36 | $8.52 | $8.36 | $8.50 | $8.48 | 18,408 |
| 2025-03-27 | $8.44 | $8.47 | $8.43 | $8.44 | $8.42 | 12,032 |
| 2025-03-26 | $8.47 | $8.48 | $8.46 | $8.47 | $8.45 | 14,798 |
| 2025-03-25 | $8.48 | $8.50 | $8.47 | $8.49 | $8.46 | 6,950 |
| 2025-03-24 | $8.49 | $8.50 | $8.45 | $8.45 | $8.43 | 22,437 |
| 2025-03-21 | $8.53 | $8.53 | $8.50 | $8.50 | $8.50 | 15,085 |
| 2025-03-20 | $8.53 | $8.56 | $8.50 | $8.55 | $8.55 | 21,642 |
| 2025-03-19 | $8.49 | $8.51 | $8.47 | $8.51 | $8.51 | 15,032 |
| 2025-03-18 | $8.46 | $8.53 | $8.46 | $8.52 | $8.52 | 27,749 |
| 2025-03-17 | $8.47 | $8.51 | $8.47 | $8.49 | $8.49 | 15,366 |
| 2025-03-14 | $8.49 | $8.49 | $8.45 | $8.47 | $8.47 | 19,189 |
| 2025-03-13 | $8.47 | $8.52 | $8.43 | $8.48 | $8.46 | 12,856 |
| 2025-03-12 | $8.55 | $8.56 | $8.41 | $8.46 | $8.44 | 17,499 |
| 2025-03-11 | $8.51 | $8.52 | $8.45 | $8.46 | $8.44 | 16,845 |
| 2025-03-10 | $8.51 | $8.61 | $8.49 | $8.50 | $8.48 | 19,948 |
| 2025-03-07 | $8.55 | $8.57 | $8.49 | $8.53 | $8.51 | 12,356 |
| 2025-03-06 | $8.40 | $8.54 | $8.40 | $8.50 | $8.48 | 9,427 |
| 2025-03-05 | $8.51 | $8.59 | $8.51 | $8.58 | $8.56 | 17,620 |
| 2025-03-04 | $8.57 | $8.57 | $8.55 | $8.56 | $8.54 | 8,416 |
| 2025-03-03 | $8.57 | $8.59 | $8.54 | $8.59 | $8.57 | 13,852 |
| 2025-02-28 | $8.56 | $8.57 | $8.54 | $8.57 | $8.55 | 3,033 |
| 2025-02-27 | $8.52 | $8.54 | $8.52 | $8.53 | $8.50 | 32,590 |
| 2025-02-26 | $8.50 | $8.56 | $8.50 | $8.56 | $8.54 | 14,912 |
| 2025-02-25 | $8.54 | $8.55 | $8.52 | $8.53 | $8.51 | 4,925 |
| 2025-02-24 | $8.48 | $8.51 | $8.46 | $8.49 | $8.46 | 29,568 |
| 2025-02-21 | $8.48 | $8.50 | $8.45 | $8.47 | $8.45 | 5,448 |
| 2025-02-20 | $8.44 | $8.47 | $8.42 | $8.44 | $8.42 | 36,919 |
| 2025-02-19 | $8.43 | $8.45 | $8.42 | $8.45 | $8.43 | 21,623 |
| 2025-02-18 | $8.43 | $8.45 | $8.41 | $8.44 | $8.42 | 84,315 |
| 2025-02-14 | $8.48 | $8.48 | $8.43 | $8.43 | $8.41 | 16,084 |
| 2025-02-13 | $8.47 | $8.49 | $8.44 | $8.45 | $8.40 | 37,581 |
| 2025-02-12 | $8.44 | $8.46 | $8.42 | $8.45 | $8.40 | 15,174 |
| 2025-02-11 | $8.44 | $8.50 | $8.44 | $8.47 | $8.42 | 19,770 |
| 2025-02-10 | $8.41 | $8.50 | $8.41 | $8.48 | $8.43 | 22,589 |
| 2025-02-07 | $8.47 | $8.50 | $8.45 | $8.49 | $8.44 | 29,977 |
| 2025-02-06 | $8.46 | $8.49 | $8.41 | $8.48 | $8.43 | 24,146 |
| 2025-02-05 | $8.49 | $8.51 | $8.48 | $8.49 | $8.44 | 30,178 |
| 2025-02-04 | $8.45 | $8.50 | $8.43 | $8.46 | $8.41 | 22,377 |
| 2025-02-03 | $8.47 | $8.50 | $8.44 | $8.48 | $8.43 | 67,881 |
| 2025-01-31 | $8.50 | $8.57 | $8.45 | $8.52 | $8.47 | 37,183 |
| 2025-01-30 | $8.47 | $8.48 | $8.46 | $8.48 | $8.43 | 9,757 |
| 2025-01-29 | $8.42 | $8.47 | $8.42 | $8.46 | $8.41 | 39,739 |
| 2025-01-28 | $8.43 | $8.46 | $8.42 | $8.46 | $8.41 | 31,918 |
| 2025-01-27 | $8.46 | $8.47 | $8.43 | $8.47 | $8.42 | 59,769 |
| 2025-01-24 | $8.40 | $8.49 | $8.40 | $8.45 | $8.40 | 22,889 |
| 2025-01-23 | $8.39 | $8.41 | $8.37 | $8.41 | $8.35 | 11,220 |
| 2025-01-22 | $8.44 | $8.44 | $8.39 | $8.40 | $8.35 | 16,899 |
| 2025-01-21 | $8.45 | $8.46 | $8.40 | $8.41 | $8.36 | 36,193 |
| 2025-01-17 | $8.45 | $8.45 | $8.37 | $8.37 | $8.32 | 5,947 |
| 2025-01-16 | $8.37 | $8.41 | $8.37 | $8.41 | $8.36 | 14,422 |
| 2025-01-15 | $8.38 | $8.38 | $8.36 | $8.36 | $8.30 | 30,151 |
| 2025-01-14 | $8.31 | $8.32 | $8.29 | $8.30 | $8.25 | 31,101 |
| 2025-01-13 | $8.32 | $8.32 | $8.26 | $8.26 | $8.21 | 24,340 |
| 2025-01-10 | $8.31 | $8.31 | $8.23 | $8.25 | $8.20 | 61,888 |
| 2025-01-08 | $8.36 | $8.39 | $8.33 | $8.37 | $8.31 | 28,627 |
| 2025-01-07 | $8.34 | $8.35 | $8.32 | $8.35 | $8.30 | 13,320 |
| 2025-01-06 | $8.40 | $8.40 | $8.37 | $8.39 | $8.34 | 20,449 |
| 2025-01-03 | $8.41 | $8.41 | $8.39 | $8.40 | $8.34 | 8,860 |
| 2025-01-02 | $8.39 | $8.41 | $8.35 | $8.37 | $8.32 | 12,259 |
| 2024-12-31 | $8.35 | $8.49 | $8.34 | $8.39 | $8.34 | 14,145 |
| 2024-12-30 | $8.32 | $8.46 | $8.32 | $8.40 | $8.35 | 13,438 |
| 2024-12-27 | $8.42 | $8.43 | $8.38 | $8.38 | $8.38 | 8,631 |
| 2024-12-26 | $8.36 | $8.41 | $8.31 | $8.41 | $8.41 | 5,070 |
| 2024-12-24 | $8.35 | $8.38 | $8.35 | $8.38 | $8.38 | 20,849 |
| 2024-12-23 | $8.39 | $8.40 | $8.37 | $8.38 | $8.38 | 30,109 |
| 2024-12-20 | $8.39 | $8.43 | $8.39 | $8.41 | $8.41 | 21,723 |
| 2024-12-19 | $8.36 | $8.38 | $8.34 | $8.37 | $8.37 | 16,440 |
| 2024-12-18 | $8.46 | $8.47 | $8.39 | $8.40 | $8.40 | 30,083 |
| 2024-12-17 | $8.47 | $8.48 | $8.46 | $8.46 | $8.46 | 12,637 |
| 2024-12-16 | $8.48 | $8.51 | $8.46 | $8.50 | $8.50 | 36,732 |
| 2024-12-13 | $8.50 | $8.50 | $8.45 | $8.45 | $8.45 | 12,355 |
| 2024-12-12 | $8.52 | $8.54 | $8.50 | $8.50 | $8.50 | 16,103 |
| 2024-12-11 | $8.60 | $8.67 | $8.60 | $8.63 | $8.57 | 27,328 |
| 2024-12-10 | $8.61 | $8.62 | $8.60 | $8.61 | $8.56 | 2,929 |
| 2024-12-09 | $8.65 | $8.67 | $8.61 | $8.64 | $8.59 | 32,285 |
| 2024-12-06 | $8.62 | $8.68 | $8.62 | $8.63 | $8.58 | 45,504 |
| 2024-12-05 | $8.62 | $8.66 | $8.56 | $8.66 | $8.61 | 27,742 |
| 2024-12-04 | $8.59 | $8.62 | $8.58 | $8.60 | $8.55 | 19,047 |
| 2024-12-03 | $8.59 | $8.64 | $8.55 | $8.55 | $8.50 | 16,149 |
| 2024-12-02 | $8.60 | $8.61 | $8.55 | $8.59 | $8.54 | 14,931 |
| 2024-11-29 | $8.59 | $8.64 | $8.59 | $8.62 | $8.57 | 25,018 |
| 2024-11-27 | $8.54 | $8.58 | $8.53 | $8.55 | $8.50 | 15,355 |
| 2024-11-26 | $8.19 | $8.58 | $8.19 | $8.53 | $8.48 | 31,181 |
| 2024-11-25 | $8.52 | $8.61 | $8.52 | $8.58 | $8.53 | 17,363 |
| 2024-11-22 | $8.49 | $8.50 | $8.48 | $8.49 | $8.44 | 9,116 |
| 2024-11-21 | $8.49 | $8.49 | $8.44 | $8.44 | $8.39 | 22,134 |
| 2024-11-20 | $8.49 | $8.51 | $8.47 | $8.49 | $8.44 | 16,007 |
| 2024-11-19 | $8.49 | $8.56 | $8.47 | $8.50 | $8.45 | 21,214 |
| 2024-11-18 | $8.49 | $8.53 | $8.48 | $8.52 | $8.47 | 24,116 |
| 2024-11-15 | $8.47 | $8.49 | $8.45 | $8.48 | $8.42 | 10,199 |
| 2024-11-14 | $8.53 | $8.53 | $8.49 | $8.51 | $8.46 | 11,839 |
| 2024-11-13 | $8.55 | $8.58 | $8.47 | $8.49 | $8.42 | 18,569 |
| 2024-11-12 | $8.48 | $8.50 | $8.48 | $8.50 | $8.43 | 11,821 |
| 2024-11-11 | $8.56 | $8.56 | $8.53 | $8.54 | $8.47 | 14,075 |
| 2024-11-08 | $8.56 | $8.62 | $8.56 | $8.59 | $8.52 | 18,366 |
| 2024-11-07 | $8.53 | $8.58 | $8.53 | $8.57 | $8.50 | 11,622 |
| 2024-11-06 | $8.49 | $8.53 | $8.48 | $8.49 | $8.42 | 15,703 |
| 2024-11-05 | $8.56 | $8.58 | $8.52 | $8.54 | $8.47 | 27,771 |
| 2024-11-04 | $8.53 | $8.56 | $8.52 | $8.55 | $8.48 | 19,874 |
| 2024-11-01 | $8.51 | $8.55 | $8.49 | $8.50 | $8.50 | 20,812 |
| 2024-10-31 | $8.50 | $8.61 | $8.50 | $8.58 | $8.58 | 19,501 |
| 2024-10-30 | $8.55 | $8.60 | $8.55 | $8.58 | $8.58 | 17,250 |
| 2024-10-29 | $8.50 | $8.56 | $8.50 | $8.55 | $8.55 | 10,140 |
| 2024-10-28 | $8.55 | $8.60 | $8.52 | $8.60 | $8.60 | 14,977 |
| 2024-10-25 | $8.58 | $8.58 | $8.51 | $8.56 | $8.56 | 17,937 |
| 2024-10-24 | $8.56 | $8.58 | $8.55 | $8.58 | $8.58 | 7,234 |
| 2024-10-23 | $8.55 | $8.60 | $8.52 | $8.55 | $8.55 | 11,164 |
| 2024-10-22 | $8.59 | $8.59 | $8.56 | $8.58 | $8.58 | 9,205 |
| 2024-10-21 | $8.62 | $8.63 | $8.56 | $8.60 | $8.60 | 29,001 |
| 2024-10-18 | $8.61 | $8.65 | $8.60 | $8.63 | $8.63 | 17,810 |
| 2024-10-17 | $8.62 | $8.64 | $8.61 | $8.64 | $8.64 | 25,248 |
| 2024-10-16 | $8.66 | $8.71 | $8.66 | $8.70 | $8.68 | 7,695 |
| 2024-10-15 | $8.65 | $8.68 | $8.65 | $8.67 | $8.67 | 13,288 |
| 2024-10-14 | $8.62 | $8.64 | $8.57 | $8.64 | $8.64 | 13,864 |
| 2024-10-11 | $8.64 | $8.66 | $8.63 | $8.64 | $8.64 | 30,614 |
| 2024-10-10 | $8.63 | $8.68 | $8.61 | $8.65 | $8.65 | 16,075 |
| 2024-10-09 | $8.65 | $8.69 | $8.61 | $8.69 | $8.69 | 18,719 |
| 2024-10-08 | $8.66 | $8.68 | $8.64 | $8.68 | $8.68 | 12,285 |
| 2024-10-07 | $8.64 | $8.68 | $8.64 | $8.65 | $8.65 | 8,958 |
| 2024-10-04 | $8.71 | $8.73 | $8.65 | $8.66 | $8.66 | 12,781 |
| 2024-10-03 | $9.30 | $9.30 | $8.72 | $8.77 | $8.77 | 28,543 |
| 2024-10-02 | $8.77 | $8.77 | $8.76 | $8.76 | $8.76 | 22,211 |
| 2024-10-01 | $8.80 | $8.82 | $8.79 | $8.79 | $8.79 | 3,016 |
| 2024-09-30 | $8.78 | $8.81 | $8.76 | $8.77 | $8.77 | 5,182 |
| 2024-09-27 | $8.80 | $8.80 | $8.77 | $8.79 | $8.79 | 25,174 |
| 2024-09-26 | $8.77 | $8.78 | $8.76 | $8.76 | $8.76 | 7,054 |
| 2024-09-25 | $8.78 | $8.78 | $8.77 | $8.77 | $8.77 | 2,265 |
| 2024-09-24 | $8.79 | $8.81 | $8.77 | $8.81 | $8.81 | 7,254 |
| 2024-09-23 | $8.78 | $8.82 | $8.77 | $8.81 | $8.81 | 12,406 |
| 2024-09-20 | $8.79 | $8.82 | $8.78 | $8.81 | $8.81 | 14,768 |
| 2024-09-19 | $8.80 | $8.82 | $8.79 | $8.82 | $8.82 | 10,811 |
| 2024-09-18 | $8.84 | $8.84 | $8.82 | $8.84 | $8.81 | 5,723 |
| 2024-09-17 | $8.83 | $8.86 | $8.83 | $8.86 | $8.83 | 12,709 |
| 2024-09-16 | $8.83 | $8.86 | $8.83 | $8.86 | $8.83 | 10,982 |
| 2024-09-13 | $8.83 | $8.85 | $8.82 | $8.84 | $8.81 | 16,421 |
| 2024-09-12 | $8.80 | $8.82 | $8.79 | $8.82 | $8.79 | 9,346 |
| 2024-09-11 | $8.79 | $8.81 | $8.79 | $8.81 | $8.81 | 13,718 |
| 2024-09-10 | $8.76 | $8.83 | $8.72 | $8.83 | $8.83 | 12,644 |
| 2024-09-09 | $8.80 | $8.81 | $8.77 | $8.80 | $8.80 | 8,570 |
| 2024-09-06 | $8.78 | $8.79 | $8.76 | $8.78 | $8.78 | 13,993 |
| 2024-09-05 | $8.75 | $8.80 | $8.72 | $8.74 | $8.74 | 12,967 |
| 2024-09-04 | $8.75 | $8.77 | $8.73 | $8.74 | $8.74 | 21,390 |
| 2024-09-03 | $8.69 | $8.76 | $8.69 | $8.72 | $8.72 | 13,867 |
| 2024-08-30 | $8.72 | $8.75 | $8.69 | $8.70 | $8.70 | 13,208 |
| 2024-08-29 | $8.74 | $8.75 | $8.69 | $8.73 | $8.73 | 17,551 |
| 2024-08-28 | $8.72 | $8.78 | $8.71 | $8.74 | $8.74 | 4,287 |
| 2024-08-27 | $8.73 | $8.76 | $8.72 | $8.75 | $8.75 | 14,415 |
| 2024-08-26 | $8.72 | $8.75 | $8.71 | $8.74 | $8.74 | 19,447 |
| 2024-08-23 | $8.74 | $8.78 | $8.70 | $8.70 | $8.70 | 3,634 |
| 2024-08-22 | $8.70 | $8.72 | $8.69 | $8.71 | $8.71 | 5,233 |
| 2024-08-21 | $8.68 | $8.75 | $8.68 | $8.74 | $8.74 | 11,450 |
| 2024-08-20 | $8.72 | $8.73 | $8.68 | $8.73 | $8.73 | 16,215 |
| 2024-08-19 | $8.69 | $8.72 | $8.67 | $8.72 | $8.72 | 20,140 |
| 2024-08-16 | $8.67 | $8.78 | $8.65 | $8.75 | $8.75 | 13,811 |
| 2024-08-15 | $8.67 | $8.69 | $8.64 | $8.69 | $8.69 | 5,067 |
| 2024-08-14 | $8.69 | $8.73 | $8.69 | $8.72 | $8.72 | 8,194 |
| 2024-08-13 | $8.66 | $8.73 | $8.63 | $8.73 | $8.73 | 17,193 |
| 2024-08-12 | $8.63 | $8.65 | $8.60 | $8.65 | $8.65 | 14,099 |
| 2024-08-09 | $8.65 | $8.73 | $8.62 | $8.67 | $8.67 | 14,383 |
| 2024-08-08 | $8.63 | $8.64 | $8.63 | $8.64 | $8.64 | 4,309 |
| 2024-08-07 | $8.62 | $8.65 | $8.62 | $8.63 | $8.63 | 4,337 |
| 2024-08-06 | $8.64 | $8.65 | $8.60 | $8.61 | $8.61 | 12,716 |
| 2024-08-05 | $8.65 | $8.69 | $8.61 | $8.62 | $8.62 | 13,428 |
| 2024-08-02 | $8.66 | $8.67 | $8.64 | $8.67 | $8.67 | 4,847 |
| 2024-08-01 | $8.64 | $8.64 | $8.59 | $8.62 | $8.62 | 14,848 |
| 2024-07-31 | $8.52 | $8.77 | $8.52 | $8.63 | $8.63 | 10,870 |
| 2024-07-30 | $8.55 | $8.73 | $8.52 | $8.56 | $8.56 | 11,328 |
| 2024-07-29 | $8.57 | $8.61 | $8.55 | $8.57 | $8.57 | 18,349 |
| 2024-07-26 | $8.57 | $8.58 | $8.55 | $8.58 | $8.58 | 9,903 |
| 2024-07-25 | $8.55 | $8.55 | $8.54 | $8.55 | $8.55 | 18,126 |
| 2024-07-24 | $8.57 | $8.57 | $8.48 | $8.51 | $8.51 | 8,080 |
| 2024-07-23 | $8.56 | $8.57 | $8.54 | $8.54 | $8.54 | 82,525 |
| 2024-07-22 | $8.56 | $8.57 | $8.54 | $8.56 | $8.56 | 8,060 |
| 2024-07-19 | $8.52 | $8.54 | $8.51 | $8.53 | $8.53 | 51,501 |
| 2024-07-18 | $8.57 | $8.58 | $8.50 | $8.55 | $8.55 | 16,136 |
| 2024-07-17 | $8.59 | $8.59 | $8.55 | $8.59 | $8.57 | 8,714 |
| 2024-07-16 | $8.60 | $8.62 | $8.59 | $8.61 | $8.61 | 26,260 |
| 2024-07-15 | $8.56 | $8.59 | $8.56 | $8.56 | $8.56 | 19,333 |
| 2024-07-12 | $8.56 | $8.59 | $8.56 | $8.57 | $8.57 | 4,376 |
| 2024-07-11 | $8.56 | $8.57 | $8.56 | $8.57 | $8.57 | 12,029 |
| 2024-07-10 | $8.50 | $8.53 | $8.49 | $8.51 | $8.51 | 19,567 |
| 2024-07-09 | $8.50 | $8.51 | $8.50 | $8.50 | $8.50 | 2,106 |
| 2024-07-08 | $8.52 | $8.53 | $8.50 | $8.52 | $8.52 | 7,252 |
| 2024-07-05 | $8.49 | $8.52 | $8.49 | $8.52 | $8.52 | 26,005 |
| 2024-07-03 | $8.47 | $8.47 | $8.45 | $8.47 | $8.47 | 16,273 |
| 2024-07-02 | $8.44 | $8.45 | $8.43 | $8.45 | $8.45 | 36,438 |
| 2024-07-01 | $8.43 | $8.46 | $8.42 | $8.45 | $8.45 | 177,849 |
| 2024-06-28 | $8.48 | $8.54 | $8.46 | $8.49 | $8.49 | 31,931 |
| 2024-06-27 | $8.49 | $8.52 | $8.46 | $8.48 | $8.48 | 45,672 |
| 2024-06-26 | $8.50 | $8.56 | $8.50 | $8.51 | $8.51 | 23,871 |
| 2024-06-25 | $8.50 | $8.57 | $8.50 | $8.52 | $8.52 | 20,278 |
| 2024-06-24 | $8.51 | $8.53 | $8.50 | $8.53 | $8.53 | 3,129 |
| 2024-06-21 | $8.51 | $8.55 | $8.49 | $8.55 | $8.55 | 21,431 |
| 2024-06-20 | $8.49 | $8.58 | $8.46 | $8.54 | $8.54 | 36,156 |
| 2024-06-18 | $8.51 | $8.57 | $8.48 | $8.56 | $8.56 | 18,184 |
| 2024-06-17 | $8.49 | $8.53 | $8.48 | $8.51 | $8.51 | 9,883 |
| 2024-06-14 | $8.50 | $8.55 | $8.50 | $8.54 | $8.54 | 19,980 |
| 2024-06-13 | $8.48 | $8.50 | $8.48 | $8.50 | $8.50 | 4,879 |
| 2024-06-12 | $8.52 | $8.64 | $8.52 | $8.53 | $8.51 | 15,438 |
| 2024-06-11 | $8.44 | $8.51 | $8.44 | $8.50 | $8.50 | 14,873 |
| 2024-06-10 | $8.44 | $8.49 | $8.44 | $8.49 | $8.49 | 14,310 |
| 2024-06-07 | $8.45 | $8.48 | $8.45 | $8.48 | $8.48 | 4,581 |
| 2024-06-06 | $8.51 | $8.57 | $8.50 | $8.55 | $8.55 | 7,087 |
| 2024-06-05 | $8.48 | $8.57 | $8.48 | $8.54 | $8.54 | 31,737 |
| 2024-06-04 | $8.47 | $8.52 | $8.47 | $8.52 | $8.52 | 29,633 |
| 2024-06-03 | $8.45 | $8.47 | $8.43 | $8.47 | $8.47 | 10,358 |
| 2024-05-31 | $8.43 | $8.44 | $8.41 | $8.44 | $8.44 | 7,700 |
| 2024-05-30 | $8.34 | $8.41 | $8.34 | $8.40 | $8.40 | 20,684 |
| 2024-05-29 | $8.37 | $8.40 | $8.35 | $8.38 | $8.38 | 16,507 |
| 2024-05-28 | $8.42 | $8.44 | $8.38 | $8.40 | $8.40 | 17,827 |
| 2024-05-24 | $8.41 | $8.47 | $8.40 | $8.46 | $8.46 | 15,281 |
| 2024-05-23 | $8.42 | $8.44 | $8.40 | $8.44 | $8.44 | 31,717 |
| 2024-05-22 | $8.46 | $8.49 | $8.45 | $8.48 | $8.48 | 12,109 |
| 2024-05-21 | $8.45 | $8.48 | $8.45 | $8.45 | $8.45 | 65,280 |
| 2024-05-20 | $8.46 | $8.51 | $8.45 | $8.46 | $8.46 | 22,794 |
| 2024-05-17 | $8.47 | $8.50 | $8.45 | $8.50 | $8.50 | 22,272 |
| 2024-05-16 | $8.50 | $8.50 | $8.47 | $8.49 | $8.49 | 21,054 |
| 2024-05-15 | $8.49 | $8.60 | $8.49 | $8.56 | $8.54 | 1,412,129 |
| 2024-05-14 | $8.43 | $8.49 | $8.43 | $8.49 | $8.47 | 29,653 |
| 2024-05-13 | $8.46 | $8.48 | $8.44 | $8.47 | $8.45 | 11,201 |
| 2024-05-10 | $8.44 | $8.46 | $8.44 | $8.45 | $8.43 | 11,408 |
| 2024-05-09 | $8.43 | $8.49 | $8.43 | $8.49 | $8.47 | 26,891 |
| 2024-05-08 | $8.46 | $8.46 | $8.42 | $8.45 | $8.43 | 14,214 |
| 2024-05-07 | $8.48 | $8.49 | $8.46 | $8.47 | $8.45 | 12,508 |
| 2024-05-06 | $8.39 | $8.46 | $8.39 | $8.44 | $8.42 | 12,198 |
| 2024-05-03 | $8.42 | $8.45 | $8.42 | $8.43 | $8.41 | 11,909 |
| 2024-05-02 | $8.37 | $8.39 | $8.37 | $8.39 | $8.36 | 15,490 |
| 2024-05-01 | $8.13 | $8.48 | $8.13 | $8.35 | $8.33 | 19,393 |
| 2024-04-30 | $8.36 | $8.37 | $8.34 | $8.35 | $8.33 | 43,146 |
| 2024-04-29 | $8.38 | $8.38 | $8.35 | $8.37 | $8.37 | 17,727 |
| 2024-04-26 | $8.38 | $8.39 | $8.34 | $8.38 | $8.38 | 29,058 |
| 2024-04-25 | $8.32 | $8.36 | $8.30 | $8.36 | $8.36 | 7,434 |
| 2024-04-24 | $8.36 | $8.37 | $8.34 | $8.37 | $8.37 | 18,308 |
| 2024-04-23 | $8.37 | $8.39 | $8.35 | $8.38 | $8.38 | 24,517 |
| 2024-04-22 | $8.36 | $8.36 | $8.32 | $8.36 | $8.36 | 13,574 |
| 2024-04-19 | $8.32 | $8.36 | $8.31 | $8.35 | $8.35 | 28,796 |
| 2024-04-18 | $8.33 | $8.40 | $8.32 | $8.34 | $8.34 | 26,601 |
| 2024-04-17 | $8.34 | $8.37 | $8.33 | $8.35 | $8.33 | 5,132 |
| 2024-04-16 | $8.34 | $8.40 | $8.33 | $8.34 | $8.32 | 61,498 |
| 2024-04-15 | $8.36 | $8.37 | $8.35 | $8.35 | $8.35 | 19,144 |
| 2024-04-12 | $8.39 | $8.42 | $8.39 | $8.39 | $8.39 | 18,117 |
| 2024-04-11 | $8.36 | $8.40 | $8.36 | $8.38 | $8.38 | 19,542 |
| 2024-04-10 | $8.40 | $8.40 | $8.38 | $8.38 | $8.38 | 5,142 |
| 2024-04-09 | $8.49 | $8.55 | $8.48 | $8.50 | $8.50 | 34,827 |
| 2024-04-08 | $8.44 | $8.49 | $8.44 | $8.48 | $8.48 | 7,733 |
| 2024-04-05 | $8.46 | $8.49 | $8.46 | $8.47 | $8.47 | 4,733 |
| 2024-04-04 | $8.47 | $8.51 | $8.47 | $8.50 | $8.50 | 13,000 |
| 2024-04-03 | $8.37 | $8.50 | $8.37 | $8.49 | $8.49 | 11,515 |
| 2024-04-02 | $8.45 | $8.50 | $8.45 | $8.49 | $8.49 | 18,978 |
| 2024-04-01 | $8.47 | $8.50 | $8.47 | $8.49 | $8.49 | 13,539 |
| 2024-03-28 | $8.55 | $8.55 | $8.51 | $8.53 | $8.53 | 22,956 |
| 2024-03-27 | $8.55 | $8.56 | $8.51 | $8.56 | $8.56 | 2,931 |
| 2024-03-26 | $8.53 | $8.63 | $8.50 | $8.50 | $8.50 | 73,303 |
| 2024-03-25 | $8.52 | $8.55 | $8.51 | $8.54 | $8.54 | 53,827 |
| 2024-03-22 | $8.54 | $8.55 | $8.52 | $8.54 | $8.54 | 18,677 |
| 2024-03-21 | $8.53 | $8.53 | $8.52 | $8.52 | $8.52 | 2,246 |
| 2024-03-20 | $8.50 | $8.53 | $8.47 | $8.52 | $8.52 | 88,877 |
| 2024-03-19 | $8.48 | $8.58 | $8.47 | $8.51 | $8.51 | 220,739 |
| 2024-03-18 | $8.48 | $8.48 | $8.42 | $8.43 | $8.43 | 19,999 |
| 2024-03-15 | $8.48 | $8.49 | $8.45 | $8.48 | $8.48 | 19,719 |
| 2024-03-14 | $8.47 | $8.48 | $8.47 | $8.47 | $8.47 | 14,053 |
| 2024-03-13 | $8.53 | $8.54 | $8.53 | $8.54 | $8.51 | 2,007 |
| 2024-03-12 | $8.51 | $8.54 | $8.51 | $8.52 | $8.50 | 9,872 |
| 2024-03-11 | $8.60 | $8.60 | $8.54 | $8.56 | $8.53 | 4,126 |
| 2024-03-08 | $8.54 | $8.62 | $8.54 | $8.62 | $8.60 | 31,572 |
| 2024-03-07 | $8.53 | $8.54 | $8.50 | $8.54 | $8.52 | 12,368 |
| 2024-03-06 | $8.55 | $8.55 | $8.53 | $8.53 | $8.51 | 10,403 |
| 2024-03-05 | $8.53 | $8.53 | $8.50 | $8.53 | $8.51 | 18,462 |
| 2024-03-04 | $8.48 | $8.51 | $8.46 | $8.49 | $8.47 | 13,728 |
| 2024-03-01 | $8.47 | $8.52 | $8.47 | $8.50 | $8.48 | 18,880 |
| 2024-02-29 | $8.49 | $8.56 | $8.48 | $8.48 | $8.46 | 18,425 |
| 2024-02-28 | $8.48 | $8.49 | $8.45 | $8.49 | $8.47 | 24,589 |
| 2024-02-27 | $8.48 | $8.49 | $8.48 | $8.48 | $8.46 | 8,131 |
| 2024-02-26 | $8.48 | $8.50 | $8.46 | $8.49 | $8.47 | 12,398 |
| 2024-02-23 | $8.45 | $8.50 | $8.45 | $8.48 | $8.45 | 17,795 |
| 2024-02-22 | $8.45 | $8.46 | $8.45 | $8.46 | $8.43 | 9,563 |
| 2024-02-21 | $8.44 | $8.44 | $8.42 | $8.44 | $8.42 | 5,907 |
| 2024-02-20 | $8.45 | $8.51 | $8.45 | $8.50 | $8.48 | 10,767 |
| 2024-02-16 | $8.46 | $8.48 | $8.44 | $8.48 | $8.46 | 12,579 |
| 2024-02-15 | $8.47 | $8.48 | $8.46 | $8.48 | $8.45 | 4,168 |
| 2024-02-14 | $8.45 | $8.49 | $8.45 | $8.48 | $8.44 | 16,053 |
| 2024-02-13 | $8.50 | $8.50 | $8.45 | $8.45 | $8.41 | 18,933 |
| 2024-02-12 | $8.52 | $8.53 | $8.50 | $8.51 | $8.47 | 18,612 |
| 2024-02-09 | $8.50 | $8.53 | $8.50 | $8.51 | $8.47 | 8,914 |
| 2024-02-08 | $8.54 | $8.54 | $8.50 | $8.52 | $8.48 | 15,564 |
| 2024-02-07 | $8.55 | $8.60 | $8.51 | $8.58 | $8.54 | 31,953 |
| 2024-02-06 | $8.53 | $8.58 | $8.53 | $8.57 | $8.53 | 29,868 |
| 2024-02-05 | $8.51 | $8.53 | $8.51 | $8.51 | $8.47 | 25,697 |
| 2024-02-02 | $8.60 | $8.61 | $8.52 | $8.56 | $8.52 | 8,547 |
| 2024-02-01 | $8.63 | $8.64 | $8.62 | $8.62 | $8.58 | 7,798 |
| 2024-01-31 | $8.61 | $8.61 | $8.56 | $8.57 | $8.53 | 24,041 |
| 2024-01-30 | $8.56 | $8.57 | $8.53 | $8.55 | $8.51 | 19,720 |
| 2024-01-29 | $8.55 | $8.60 | $8.53 | $8.60 | $8.56 | 123,327 |
| 2024-01-26 | $8.54 | $8.55 | $8.52 | $8.53 | $8.48 | 14,724 |
| 2024-01-25 | $8.51 | $8.53 | $8.51 | $8.53 | $8.48 | 13,486 |
| 2024-01-24 | $8.51 | $8.53 | $8.51 | $8.51 | $8.47 | 5,333 |
| 2024-01-23 | $8.49 | $8.54 | $8.49 | $8.53 | $8.49 | 27,389 |
| 2024-01-22 | $8.55 | $8.56 | $8.54 | $8.55 | $8.51 | 6,393 |
| 2024-01-19 | $8.51 | $8.56 | $8.50 | $8.54 | $8.54 | 33,234 |
| 2024-01-18 | $8.52 | $8.52 | $8.50 | $8.51 | $8.51 | 14,513 |
| 2024-01-17 | $8.53 | $8.54 | $8.50 | $8.52 | $8.52 | 9,066 |
| 2024-01-16 | $8.56 | $8.56 | $8.54 | $8.54 | $8.54 | 15,688 |
| 2024-01-12 | $8.60 | $8.60 | $8.58 | $8.60 | $8.60 | 5,705 |
| 2024-01-11 | $8.53 | $8.57 | $8.53 | $8.57 | $8.57 | 13,335 |
| 2024-01-10 | $8.54 | $8.56 | $8.54 | $8.54 | $8.54 | 9,828 |
| 2024-01-09 | $8.55 | $8.55 | $8.54 | $8.55 | $8.55 | 5,633 |
| 2024-01-08 | $8.53 | $8.54 | $8.52 | $8.52 | $8.52 | 13,350 |
| 2024-01-05 | $8.48 | $8.55 | $8.48 | $8.50 | $8.50 | 36,826 |
| 2024-01-04 | $8.53 | $8.53 | $8.47 | $8.49 | $8.49 | 25,775 |
| 2024-01-03 | $8.56 | $8.57 | $8.53 | $8.57 | $8.57 | 1,668 |
| 2024-01-02 | $8.58 | $8.58 | $8.55 | $8.57 | $8.57 | 5,270 |
| 2023-12-29 | $8.63 | $8.63 | $8.61 | $8.61 | $8.61 | 11,914 |
| 2023-12-28 | $8.65 | $8.65 | $8.63 | $8.64 | $8.64 | 15,379 |
| 2023-12-27 | $8.63 | $8.66 | $8.62 | $8.65 | $8.65 | 4,097 |
| 2023-12-26 | $8.60 | $8.60 | $8.57 | $8.60 | $8.60 | 9,797 |
| 2023-12-22 | $8.60 | $8.60 | $8.58 | $8.59 | $8.59 | 11,643 |
| 2023-12-21 | $8.61 | $8.61 | $8.57 | $8.59 | $8.59 | 7,814 |
| 2023-12-20 | $8.55 | $8.59 | $8.55 | $8.59 | $8.59 | 35,427 |
| 2023-12-19 | $8.57 | $8.58 | $8.56 | $8.56 | $8.56 | 14,599 |
| 2023-12-18 | $8.56 | $8.56 | $8.54 | $8.55 | $8.55 | 3,945 |
| 2023-12-15 | $8.58 | $8.58 | $8.55 | $8.57 | $8.57 | 11,800 |
| 2023-12-14 | $8.59 | $8.59 | $8.56 | $8.57 | $8.57 | 10,372 |
| 2023-12-13 | $8.49 | $8.56 | $8.49 | $8.56 | $8.56 | 22,761 |
| 2023-12-12 | $8.45 | $8.48 | $8.45 | $8.48 | $8.48 | 33,894 |
| 2023-12-11 | $8.43 | $8.46 | $8.43 | $8.46 | $8.46 | 17,052 |
| 2023-12-08 | $8.44 | $8.45 | $8.43 | $8.45 | $8.45 | 15,384 |
| 2023-12-07 | $8.49 | $8.49 | $8.46 | $8.48 | $8.48 | 8,399 |
| 2023-12-06 | $8.46 | $8.51 | $8.46 | $8.47 | $8.47 | 7,461 |
| 2023-12-05 | $8.47 | $8.47 | $8.44 | $8.46 | $8.46 | 11,155 |
| 2023-12-04 | $8.42 | $8.42 | $8.39 | $8.41 | $8.41 | 8,588 |
| 2023-12-01 | $8.41 | $8.46 | $8.41 | $8.44 | $8.44 | 14,430 |
| 2023-11-30 | $8.39 | $8.42 | $8.37 | $8.40 | $8.40 | 14,635 |
| 2023-11-29 | $8.35 | $8.40 | $8.35 | $8.40 | $8.40 | 10,058 |
| 2023-11-28 | $8.34 | $8.36 | $8.33 | $8.36 | $8.36 | 13,704 |
| 2023-11-27 | $8.32 | $8.35 | $8.32 | $8.35 | $8.35 | 6,305 |
| 2023-11-24 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 6,044 |
| 2023-11-22 | $8.34 | $8.34 | $8.32 | $8.33 | $8.33 | 21,200 |
| 2023-11-21 | $8.33 | $8.36 | $8.30 | $8.31 | $8.31 | 32,297 |
| 2023-11-20 | $8.32 | $8.32 | $8.30 | $8.32 | $8.32 | 2,852 |
| 2023-11-17 | $8.30 | $8.31 | $8.30 | $8.30 | $8.30 | 9,566 |
| 2023-11-16 | $8.28 | $8.30 | $8.27 | $8.30 | $8.30 | 20,979 |
| 2023-11-15 | $8.26 | $8.26 | $8.24 | $8.26 | $8.26 | 7,789 |
| 2023-11-14 | $8.33 | $8.33 | $8.29 | $8.32 | $8.29 | 15,235 |
| 2023-11-13 | $8.22 | $8.25 | $8.22 | $8.23 | $8.20 | 11,031 |
| 2023-11-10 | $8.24 | $8.25 | $8.22 | $8.22 | $8.22 | 8,782 |
| 2023-11-09 | $8.23 | $8.26 | $8.18 | $8.22 | $8.22 | 23,642 |
| 2023-11-08 | $8.27 | $8.28 | $8.25 | $8.27 | $8.27 | 23,875 |
| 2023-11-07 | $8.18 | $8.26 | $8.18 | $8.26 | $8.26 | 7,318 |
| 2023-11-06 | $8.20 | $8.23 | $8.19 | $8.22 | $8.22 | 14,530 |
| 2023-11-03 | $8.24 | $8.25 | $8.21 | $8.25 | $8.25 | 23,388 |
| 2023-11-02 | $8.17 | $8.21 | $8.17 | $8.18 | $8.18 | 12,453 |
| 2023-11-01 | $8.08 | $8.13 | $8.08 | $8.13 | $8.13 | 22,466 |
| 2023-10-31 | $8.08 | $8.09 | $8.05 | $8.07 | $8.07 | 13,856 |
| 2023-10-30 | $8.06 | $8.11 | $8.06 | $8.09 | $8.09 | 38,041 |
| 2023-10-27 | $8.09 | $8.09 | $8.07 | $8.07 | $8.07 | 10,976 |
| 2023-10-26 | $8.08 | $8.10 | $8.06 | $8.10 | $8.10 | 13,047 |
| 2023-10-25 | $8.06 | $8.09 | $8.04 | $8.06 | $8.06 | 14,453 |
| 2023-10-24 | $8.10 | $8.10 | $8.08 | $8.10 | $8.10 | 6,803 |
| 2023-10-23 | $8.03 | $8.09 | $8.03 | $8.07 | $8.07 | 12,969 |
| 2023-10-20 | $8.04 | $8.06 | $8.04 | $8.06 | $8.06 | 12,712 |
| 2023-10-19 | $8.05 | $8.06 | $8.04 | $8.05 | $8.05 | 3,832 |
| 2023-10-18 | $8.07 | $8.07 | $8.05 | $8.07 | $8.07 | 3,819 |
| 2023-10-17 | $8.10 | $8.14 | $8.08 | $8.10 | $8.10 | 20,569 |
| 2023-10-16 | $8.15 | $8.17 | $8.13 | $8.13 | $8.11 | 15,806 |
| 2023-10-13 | $8.17 | $8.19 | $8.17 | $8.19 | $8.16 | 2,569 |
| 2023-10-12 | $8.19 | $8.21 | $8.17 | $8.19 | $8.17 | 35,227 |
| 2023-10-11 | $8.23 | $8.31 | $8.23 | $8.27 | $8.25 | 15,081 |
| 2023-10-10 | $8.22 | $8.24 | $8.20 | $8.22 | $8.19 | 11,904 |
| 2023-10-09 | $8.17 | $8.22 | $8.16 | $8.20 | $8.18 | 17,457 |
| 2023-10-06 | $8.13 | $8.16 | $8.13 | $8.14 | $8.12 | 11,802 |
| 2023-10-05 | $8.16 | $8.18 | $8.15 | $8.16 | $8.14 | 3,939 |
| 2023-10-04 | $8.13 | $8.18 | $8.12 | $8.17 | $8.15 | 17,480 |
| 2023-10-03 | $8.15 | $8.15 | $8.10 | $8.13 | $8.11 | 42,231 |
| 2023-10-02 | $8.19 | $8.20 | $8.18 | $8.19 | $8.17 | 4,198 |
| 2023-09-29 | $8.25 | $8.26 | $8.23 | $8.23 | $8.21 | 8,984 |
| 2023-09-28 | $8.18 | $8.23 | $8.18 | $8.23 | $8.21 | 26,893 |
| 2023-09-27 | $8.25 | $8.25 | $8.23 | $8.23 | $8.21 | 4,938 |
| 2023-09-26 | $8.23 | $8.24 | $8.23 | $8.24 | $8.22 | 14,360 |
| 2023-09-25 | $8.27 | $8.27 | $8.24 | $8.25 | $8.23 | 3,145 |
| 2023-09-22 | $8.29 | $8.29 | $8.29 | $8.29 | $8.26 | 4,524 |
| 2023-09-21 | $8.26 | $8.29 | $8.26 | $8.28 | $8.26 | 15,022 |
| 2023-09-20 | $8.32 | $8.34 | $8.32 | $8.33 | $8.31 | 9,645 |
| 2023-09-19 | $8.34 | $8.34 | $8.32 | $8.33 | $8.31 | 7,460 |
| 2023-09-18 | $8.31 | $8.36 | $8.31 | $8.33 | $8.31 | 52,692 |
| 2023-09-15 | $8.33 | $8.37 | $8.33 | $8.36 | $8.34 | 13,005 |
| 2023-09-14 | $8.38 | $8.39 | $8.37 | $8.38 | $8.36 | 17,956 |
| 2023-09-13 | $8.35 | $8.41 | $8.35 | $8.41 | $8.36 | 14,947 |
| 2023-09-12 | $8.32 | $8.38 | $8.32 | $8.38 | $8.33 | 11,095 |
| 2023-09-11 | $8.38 | $8.39 | $8.36 | $8.39 | $8.34 | 17,000 |
| 2023-09-08 | $8.39 | $8.40 | $8.38 | $8.40 | $8.40 | 20,004 |
| 2023-09-07 | $8.35 | $8.38 | $8.35 | $8.38 | $8.38 | 9,870 |
| 2023-09-06 | $8.34 | $8.35 | $8.33 | $8.34 | $8.34 | 8,524 |
| 2023-09-05 | $8.40 | $8.41 | $8.39 | $8.39 | $8.39 | 2,481 |
| 2023-09-01 | $8.42 | $8.42 | $8.39 | $8.40 | $8.40 | 1,731 |
| 2023-08-31 | $8.40 | $8.41 | $8.40 | $8.40 | $8.40 | 7,130 |
| 2023-08-30 | $8.41 | $8.41 | $8.40 | $8.41 | $8.41 | 12,002 |
| 2023-08-29 | $8.41 | $8.41 | $8.39 | $8.40 | $8.40 | 6,668 |
| 2023-08-28 | $8.35 | $8.36 | $8.34 | $8.36 | $8.36 | 6,893 |
| 2023-08-25 | $8.35 | $8.35 | $8.32 | $8.35 | $8.35 | 18,395 |
| 2023-08-24 | $8.35 | $8.37 | $8.35 | $8.37 | $8.37 | 12,349 |
| 2023-08-23 | $8.35 | $8.36 | $8.33 | $8.36 | $8.36 | 4,679 |
| 2023-08-22 | $8.31 | $8.33 | $8.28 | $8.31 | $8.31 | 18,753 |
| 2023-08-21 | $8.27 | $8.29 | $8.27 | $8.27 | $8.27 | 87,936 |
| 2023-08-18 | $8.29 | $8.31 | $8.29 | $8.31 | $8.31 | 12,439 |
| 2023-08-17 | $8.29 | $8.30 | $8.28 | $8.29 | $8.29 | 15,761 |
| 2023-08-16 | $8.33 | $8.33 | $8.30 | $8.30 | $8.30 | 34,322 |
| 2023-08-15 | $8.37 | $8.38 | $8.35 | $8.37 | $8.35 | 28,613 |
| 2023-08-14 | $8.36 | $8.39 | $8.36 | $8.38 | $8.35 | 1,864 |
| 2023-08-11 | $8.39 | $8.39 | $8.38 | $8.39 | $8.36 | 13,276 |
| 2023-08-10 | $8.44 | $8.44 | $8.41 | $8.41 | $8.39 | 14,059 |
| 2023-08-09 | $8.42 | $8.43 | $8.39 | $8.43 | $8.41 | 13,633 |
| 2023-08-08 | $8.42 | $8.43 | $8.41 | $8.43 | $8.40 | 8,126 |
| 2023-08-07 | $8.41 | $8.41 | $8.39 | $8.40 | $8.38 | 15,590 |
| 2023-08-04 | $8.40 | $8.41 | $8.39 | $8.39 | $8.37 | 14,355 |
| 2023-08-03 | $8.36 | $8.37 | $8.35 | $8.37 | $8.35 | 26,132 |
| 2023-08-02 | $8.39 | $8.40 | $8.39 | $8.40 | $8.37 | 8,993 |
| 2023-08-01 | $8.44 | $8.44 | $8.42 | $8.44 | $8.41 | 8,550 |
| 2023-07-31 | $8.45 | $8.48 | $8.45 | $8.47 | $8.44 | 16,351 |
| 2023-07-28 | $8.44 | $8.45 | $8.44 | $8.45 | $8.42 | 829 |
| 2023-07-27 | $8.46 | $8.46 | $8.42 | $8.44 | $8.41 | 1,887 |
| 2023-07-26 | $8.46 | $8.48 | $8.46 | $8.46 | $8.46 | 22,432 |
| 2023-07-25 | $8.46 | $8.47 | $8.45 | $8.45 | $8.45 | 16,558 |
| 2023-07-24 | $8.48 | $8.50 | $8.46 | $8.47 | $8.47 | 32,274 |
| 2023-07-21 | $8.47 | $8.48 | $8.47 | $8.48 | $8.48 | 4,101 |
| 2023-07-20 | $8.45 | $8.46 | $8.45 | $8.45 | $8.45 | 14,945 |
| 2023-07-19 | $8.49 | $8.51 | $8.49 | $8.51 | $8.51 | 6,732 |
| 2023-07-18 | $8.50 | $8.50 | $8.49 | $8.50 | $8.50 | 9,390 |
| 2023-07-17 | $8.48 | $8.50 | $8.48 | $8.49 | $8.47 | 43,831 |
| 2023-07-14 | $8.50 | $8.50 | $8.48 | $8.49 | $8.48 | 8,189 |
| 2023-07-13 | $8.51 | $8.52 | $8.51 | $8.52 | $8.50 | 8,237 |
| 2023-07-12 | $8.47 | $8.48 | $8.47 | $8.48 | $8.46 | 11,080 |
| 2023-07-11 | $8.41 | $8.42 | $8.40 | $8.42 | $8.40 | 5,300 |
| 2023-07-10 | $8.38 | $8.41 | $8.38 | $8.40 | $8.38 | 13,661 |
| 2023-07-07 | $8.38 | $8.39 | $8.37 | $8.38 | $8.36 | 21,234 |
| 2023-07-06 | $8.35 | $8.38 | $8.35 | $8.37 | $8.35 | 38,041 |
| 2023-07-05 | $8.43 | $8.43 | $8.41 | $8.43 | $8.41 | 16,994 |
| 2023-07-03 | $8.45 | $8.46 | $8.44 | $8.45 | $8.44 | 9,843 |
| 2023-06-30 | $8.45 | $8.47 | $8.44 | $8.46 | $8.46 | 20,156 |
| 2023-06-29 | $8.42 | $8.44 | $8.42 | $8.44 | $8.44 | 12,928 |
| 2023-06-28 | $8.47 | $8.47 | $8.45 | $8.47 | $8.47 | 9,042 |
| 2023-06-27 | $8.45 | $8.46 | $8.45 | $8.46 | $8.46 | 16,425 |
| 2023-06-26 | $8.45 | $8.46 | $8.45 | $8.46 | $8.46 | 1,067 |
| 2023-06-23 | $8.43 | $8.46 | $8.43 | $8.45 | $8.45 | 17,812 |
| 2023-06-22 | $8.45 | $8.45 | $8.42 | $8.43 | $8.43 | 17,442 |
| 2023-06-21 | $8.43 | $8.46 | $8.43 | $8.46 | $8.46 | 6,864 |
| 2023-06-20 | $8.46 | $8.47 | $8.46 | $8.47 | $8.47 | 12,102 |
| 2023-06-16 | $8.46 | $8.46 | $8.44 | $8.46 | $8.46 | 4,472 |
| 2023-06-15 | $8.45 | $8.46 | $8.45 | $8.46 | $8.46 | 10,264 |
| 2023-06-14 | $8.45 | $8.45 | $8.43 | $8.45 | $8.43 | 11,265 |
| 2023-06-13 | $8.45 | $8.46 | $8.45 | $8.45 | $8.43 | 16,195 |
| 2023-06-12 | $8.45 | $8.46 | $8.43 | $8.46 | $8.44 | 28,994 |
| 2023-06-09 | $8.45 | $8.45 | $8.43 | $8.45 | $8.43 | 7,270 |
| 2023-06-08 | $8.45 | $8.46 | $8.43 | $8.45 | $8.43 | 24,415 |
| 2023-06-07 | $8.43 | $8.44 | $8.43 | $8.44 | $8.44 | 5,391 |
| 2023-06-06 | $8.44 | $8.45 | $8.44 | $8.45 | $8.45 | 17,817 |
| 2023-06-05 | $8.46 | $8.46 | $8.44 | $8.46 | $8.46 | 34,449 |
| 2023-06-02 | $8.46 | $8.47 | $8.45 | $8.47 | $8.47 | 19,816 |
| 2023-06-01 | $8.45 | $8.48 | $8.45 | $8.47 | $8.47 | 6,252 |
| 2023-05-31 | $8.41 | $8.44 | $8.41 | $8.43 | $8.43 | 28,789 |
| 2023-05-30 | $8.41 | $8.44 | $8.40 | $8.43 | $8.43 | 16,883 |
| 2023-05-26 | $8.35 | $8.39 | $8.35 | $8.39 | $8.39 | 24,614 |
| 2023-05-25 | $8.36 | $8.38 | $8.35 | $8.37 | $8.37 | 5,262 |
| 2023-05-24 | $8.39 | $8.39 | $8.37 | $8.39 | $8.39 | 22,809 |
| 2023-05-23 | $8.40 | $8.41 | $8.39 | $8.41 | $8.41 | 17,626 |
| 2023-05-22 | $8.42 | $8.42 | $8.41 | $8.42 | $8.42 | 4,140 |
| 2023-05-19 | $8.42 | $8.42 | $8.40 | $8.40 | $8.40 | 12,240 |
| 2023-05-18 | $8.43 | $8.44 | $8.42 | $8.43 | $8.43 | 9,593 |
| 2023-05-17 | $8.45 | $8.48 | $8.43 | $8.45 | $8.45 | 66,224 |
| 2023-05-16 | $8.44 | $8.45 | $8.44 | $8.45 | $8.45 | 31,441 |
| 2023-05-15 | $8.49 | $8.49 | $8.47 | $8.49 | $8.47 | 13,231 |
| 2023-05-12 | $8.53 | $8.53 | $8.50 | $8.52 | $8.50 | 17,471 |
| 2023-05-11 | $8.55 | $8.56 | $8.53 | $8.55 | $8.53 | 15,296 |
| 2023-05-10 | $8.53 | $8.54 | $8.51 | $8.53 | $8.51 | 21,880 |
| 2023-05-09 | $8.49 | $8.49 | $8.48 | $8.49 | $8.47 | 23,429 |
| 2023-05-08 | $8.49 | $8.50 | $8.48 | $8.50 | $8.48 | 20,649 |
| 2023-05-05 | $8.51 | $8.53 | $8.51 | $8.52 | $8.50 | 28,074 |
| 2023-05-04 | $8.55 | $8.55 | $8.52 | $8.53 | $8.51 | 11,382 |
| 2023-05-03 | $8.55 | $8.55 | $8.53 | $8.54 | $8.52 | 6,538 |
| 2023-05-02 | $8.50 | $8.51 | $8.50 | $8.51 | $8.49 | 4,116 |
| 2023-05-01 | $8.50 | $8.51 | $8.48 | $8.48 | $8.46 | 5,586 |
| 2023-04-28 | $8.51 | $8.54 | $8.51 | $8.54 | $8.52 | 53,104 |
| 2023-04-27 | $8.52 | $8.52 | $8.51 | $8.51 | $8.49 | 12,317 |
| 2023-04-26 | $8.53 | $8.54 | $8.51 | $8.52 | $8.50 | 21,837 |
| 2023-04-25 | $8.55 | $8.58 | $8.53 | $8.57 | $8.55 | 26,679 |
| 2023-04-24 | $8.52 | $8.53 | $8.51 | $8.53 | $8.51 | 16,867 |
| 2023-04-21 | $8.49 | $8.50 | $8.49 | $8.50 | $8.48 | 35,736 |
| 2023-04-20 | $8.49 | $8.54 | $8.49 | $8.52 | $8.50 | 29,155 |
| 2023-04-19 | $8.49 | $8.50 | $8.49 | $8.49 | $8.47 | 9,670 |
| 2023-04-18 | $8.50 | $8.52 | $8.49 | $8.52 | $8.50 | 16,996 |
| 2023-04-17 | $8.52 | $8.52 | $8.48 | $8.51 | $8.47 | 19,547 |
| 2023-04-14 | $8.54 | $8.56 | $8.54 | $8.56 | $8.56 | 13,575 |
| 2023-04-13 | $8.57 | $8.60 | $8.57 | $8.59 | $8.59 | 23,982 |
| 2023-04-12 | $8.56 | $8.57 | $8.56 | $8.57 | $8.57 | 6,396 |
| 2023-04-11 | $8.55 | $8.58 | $8.55 | $8.57 | $8.57 | 29,633 |
| 2023-04-10 | $8.55 | $8.58 | $8.53 | $8.57 | $8.57 | 23,510 |
| 2023-04-06 | $8.58 | $8.61 | $8.58 | $8.58 | $8.58 | 6,796 |
| 2023-04-05 | $8.59 | $8.61 | $8.59 | $8.60 | $8.60 | 12,469 |
| 2023-04-04 | $8.59 | $8.62 | $8.58 | $8.59 | $8.59 | 19,594 |
| 2023-04-03 | $8.49 | $8.56 | $8.49 | $8.56 | $8.56 | 2,452 |
| 2023-03-31 | $8.51 | $8.54 | $8.50 | $8.54 | $8.54 | 6,484 |
| 2023-03-30 | $8.50 | $8.50 | $8.47 | $8.48 | $8.48 | 7,234 |
| 2023-03-29 | $8.44 | $8.48 | $8.44 | $8.48 | $8.48 | 7,395 |
| 2023-03-28 | $8.43 | $8.45 | $8.40 | $8.43 | $8.43 | 16,138 |
| 2023-03-27 | $8.47 | $8.47 | $8.45 | $8.45 | $8.45 | 2,299 |
| 2023-03-24 | $8.51 | $8.52 | $8.48 | $8.50 | $8.50 | 20,465 |
| 2023-03-23 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1,774 |
| 2023-03-22 | $8.43 | $8.54 | $8.43 | $8.53 | $8.53 | 21,145 |
| 2023-03-21 | $8.44 | $8.47 | $8.44 | $8.46 | $8.46 | 18,176 |
| 2023-03-20 | $8.43 | $8.45 | $8.42 | $8.44 | $8.44 | 8,077 |
| 2023-03-17 | $8.44 | $8.47 | $8.44 | $8.47 | $8.47 | 4,433 |
| 2023-03-16 | $8.44 | $8.44 | $8.43 | $8.43 | $8.43 | 13,522 |
| 2023-03-15 | $8.40 | $8.46 | $8.39 | $8.46 | $8.46 | 8,098 |
| 2023-03-14 | $8.44 | $8.46 | $8.42 | $8.45 | $8.43 | 53,824 |
| 2023-03-13 | $8.46 | $8.47 | $8.44 | $8.44 | $8.44 | 10,136 |
| 2023-03-10 | $8.43 | $8.43 | $8.41 | $8.42 | $8.42 | 4,558 |
| 2023-03-09 | $8.38 | $8.38 | $8.37 | $8.37 | $8.37 | 6,564 |
| 2023-03-08 | $8.38 | $8.39 | $8.37 | $8.37 | $8.37 | 12,479 |
| 2023-03-07 | $8.38 | $8.43 | $8.38 | $8.43 | $8.43 | 13,854 |
| 2023-03-06 | $8.41 | $8.44 | $8.36 | $8.39 | $8.39 | 22,201 |
| 2023-03-03 | $8.38 | $8.41 | $8.38 | $8.41 | $8.41 | 7,096 |
| 2023-03-02 | $8.33 | $8.34 | $8.32 | $8.34 | $8.34 | 3,246 |
| 2023-03-01 | $8.34 | $8.38 | $8.34 | $8.37 | $8.37 | 17,468 |
| 2023-02-28 | $8.37 | $8.41 | $8.37 | $8.39 | $8.39 | 17,651 |
| 2023-02-27 | $8.38 | $8.38 | $8.36 | $8.37 | $8.37 | 14,247 |
| 2023-02-24 | $8.36 | $8.38 | $8.35 | $8.37 | $8.37 | 19,112 |
| 2023-02-23 | $8.36 | $8.43 | $8.36 | $8.42 | $8.42 | 17,487 |
| 2023-02-22 | $8.39 | $8.40 | $8.37 | $8.38 | $8.38 | 10,998 |
| 2023-02-21 | $8.37 | $8.38 | $8.35 | $8.35 | $8.35 | 31,557 |
| 2023-02-17 | $8.41 | $8.42 | $8.41 | $8.42 | $8.42 | 12,980 |
| 2023-02-16 | $8.43 | $8.45 | $8.41 | $8.41 | $8.41 | 8,931 |
| 2023-02-15 | $8.46 | $8.46 | $8.45 | $8.46 | $8.46 | 6,096 |
| 2023-02-14 | $8.47 | $8.49 | $8.47 | $8.49 | $8.47 | 543 |
| 2023-02-13 | $8.39 | $8.51 | $8.39 | $8.51 | $8.49 | 386 |
| 2023-02-10 | $8.50 | $8.50 | $8.49 | $8.50 | $8.48 | 1,404 |
| 2023-02-09 | $8.56 | $8.58 | $8.53 | $8.53 | $8.51 | 22,979 |
| 2023-02-08 | $8.54 | $8.57 | $8.53 | $8.57 | $8.55 | 2,391 |
| 2023-02-07 | $8.54 | $8.58 | $8.53 | $8.57 | $8.55 | 22,092 |
| 2023-02-06 | $8.55 | $8.56 | $8.54 | $8.54 | $8.52 | 58,125 |
| 2023-02-03 | $8.60 | $8.61 | $8.60 | $8.61 | $8.59 | 2,209 |
| 2023-02-02 | $8.68 | $8.69 | $8.68 | $8.68 | $8.66 | 12,271 |
| 2023-02-01 | $8.60 | $8.64 | $8.57 | $8.64 | $8.62 | 16,285 |
| 2023-01-31 | $8.59 | $8.60 | $8.58 | $8.60 | $8.58 | 10,294 |
| 2023-01-30 | $8.57 | $8.58 | $8.55 | $8.58 | $8.56 | 8,939 |
| 2023-01-27 | $8.60 | $8.61 | $8.59 | $8.59 | $8.57 | 6,006 |
| 2023-01-26 | $8.61 | $8.63 | $8.59 | $8.62 | $8.60 | 20,419 |
| 2023-01-25 | $8.59 | $8.60 | $8.58 | $8.60 | $8.58 | 7,609 |
| 2023-01-24 | $8.58 | $8.61 | $8.57 | $8.61 | $8.59 | 8,759 |
| 2023-01-23 | $8.57 | $8.58 | $8.57 | $8.58 | $8.56 | 17,748 |
| 2023-01-20 | $8.57 | $8.60 | $8.56 | $8.60 | $8.60 | 7,577 |
| 2023-01-19 | $8.60 | $8.62 | $8.56 | $8.62 | $8.62 | 28,745 |
| 2023-01-18 | $8.64 | $8.67 | $8.63 | $8.67 | $8.67 | 8,184 |
| 2023-01-17 | $8.56 | $8.57 | $8.56 | $8.57 | $8.57 | 11,497 |
| 2023-01-13 | $8.59 | $8.60 | $8.56 | $8.57 | $8.57 | 5,067 |
| 2023-01-12 | $8.55 | $8.59 | $8.55 | $8.59 | $8.59 | 13,273 |
| 2023-01-11 | $8.51 | $8.54 | $8.51 | $8.54 | $8.54 | 13,680 |
| 2023-01-10 | $8.50 | $8.50 | $8.47 | $8.48 | $8.48 | 7,137 |
| 2023-01-09 | $8.52 | $8.57 | $8.51 | $8.57 | $8.57 | 17,578 |
| 2023-01-06 | $8.35 | $8.52 | $7.92 | $8.52 | $8.52 | 17,392 |
| 2023-01-05 | $8.38 | $8.41 | $8.38 | $8.41 | $8.41 | 5,821 |
| 2023-01-04 | $8.39 | $8.41 | $8.38 | $8.40 | $8.40 | 4,894 |
| 2023-01-03 | $8.36 | $8.36 | $8.34 | $8.36 | $8.36 | 2,365 |
| 2022-12-30 | $8.32 | $8.33 | $8.30 | $8.32 | $8.32 | 26,649 |
| 2022-12-29 | $8.34 | $8.37 | $8.34 | $8.36 | $8.36 | 10,231 |
| 2022-12-28 | $8.35 | $8.35 | $8.31 | $8.31 | $8.31 | 10,540 |
| 2022-12-27 | $8.37 | $8.37 | $8.35 | $8.35 | $8.35 | 3,214 |
| 2022-12-23 | $8.37 | $8.39 | $8.36 | $8.38 | $8.38 | 1,863 |
| 2022-12-22 | $8.40 | $8.42 | $8.36 | $8.41 | $8.41 | 254,361 |
| 2022-12-21 | $8.44 | $8.45 | $8.42 | $8.44 | $8.44 | 5,495 |
| 2022-12-20 | $8.37 | $8.41 | $8.37 | $8.39 | $8.39 | 12,643 |
| 2022-12-19 | $8.43 | $8.43 | $8.42 | $8.43 | $8.43 | 10,235 |
| 2022-12-16 | $8.48 | $8.49 | $8.48 | $8.49 | $8.49 | 6,693 |
| 2022-12-15 | $8.49 | $8.51 | $8.48 | $8.50 | $8.50 | 3,490 |
| 2022-12-14 | $8.56 | $8.57 | $8.53 | $8.56 | $8.51 | 9,266 |
| 2022-12-13 | $8.59 | $8.60 | $8.54 | $8.55 | $8.51 | 7,641 |
| 2022-12-12 | $8.51 | $8.51 | $8.48 | $8.48 | $8.43 | 16,996 |
| 2022-12-09 | $8.49 | $8.52 | $8.49 | $8.51 | $8.46 | 4,523 |
| 2022-12-08 | $8.51 | $8.54 | $8.51 | $8.53 | $8.48 | 14,078 |
| 2022-12-07 | $8.50 | $8.55 | $8.50 | $8.55 | $8.51 | 3,532 |
| 2022-12-06 | $8.48 | $8.50 | $8.46 | $8.49 | $8.44 | 11,324 |
| 2022-12-05 | $8.48 | $8.52 | $8.47 | $8.52 | $8.48 | 11,436 |
| 2022-12-02 | $8.40 | $8.53 | $8.40 | $8.53 | $8.49 | 13,170 |
| 2022-12-01 | $8.48 | $8.51 | $8.48 | $8.51 | $8.47 | 2,424 |
| 2022-11-30 | $8.38 | $8.45 | $8.38 | $8.45 | $8.45 | 8,793 |
| 2022-11-29 | $8.37 | $8.40 | $8.37 | $8.40 | $8.40 | 15,947 |
| 2022-11-28 | $8.38 | $8.43 | $8.38 | $8.41 | $8.41 | 4,919 |
| 2022-11-25 | $8.41 | $8.44 | $8.41 | $8.44 | $8.44 | 1,633 |
| 2022-11-23 | $8.41 | $8.44 | $8.41 | $8.44 | $8.44 | 15,432 |
| 2022-11-22 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 15,780 |
| 2022-11-21 | $8.36 | $8.36 | $8.33 | $8.35 | $8.35 | 10,185 |
| 2022-11-18 | $8.37 | $8.37 | $8.35 | $8.36 | $8.36 | 9,871 |
| 2022-11-17 | $8.35 | $8.37 | $8.34 | $8.36 | $8.36 | 11,601 |
| 2022-11-16 | $8.38 | $8.39 | $8.36 | $8.38 | $8.38 | 26,831 |
| 2022-11-15 | $8.35 | $8.37 | $8.35 | $8.36 | $8.36 | 2,008 |
| 2022-11-14 | $8.35 | $8.35 | $8.34 | $8.34 | $8.32 | 4,060 |
| 2022-11-11 | $8.33 | $8.36 | $8.33 | $8.36 | $8.36 | 3,510 |
| 2022-11-10 | $8.31 | $8.34 | $8.31 | $8.34 | $8.34 | 12,481 |
| 2022-11-09 | $8.19 | $8.19 | $8.16 | $8.16 | $8.16 | 17,668 |
| 2022-11-08 | $8.18 | $8.21 | $8.17 | $8.19 | $8.19 | 2,332 |
| 2022-11-07 | $8.17 | $8.17 | $8.15 | $8.17 | $8.17 | 2,538 |
| 2022-11-04 | $8.18 | $8.20 | $8.15 | $8.17 | $8.17 | 11,521 |
| 2022-11-03 | $8.05 | $8.17 | $8.05 | $8.17 | $8.17 | 3,084 |
| 2022-11-02 | $8.21 | $8.27 | $8.19 | $8.19 | $8.19 | 5,822 |
| 2022-11-01 | $8.22 | $8.24 | $8.22 | $8.23 | $8.23 | 9,797 |
| 2022-10-31 | $8.22 | $8.22 | $8.20 | $8.20 | $8.20 | 2,798 |
| 2022-10-28 | $8.25 | $8.25 | $8.21 | $8.24 | $8.24 | 14,770 |
| 2022-10-27 | $8.22 | $8.24 | $8.21 | $8.23 | $8.23 | 4,160 |
| 2022-10-26 | $8.19 | $8.20 | $8.18 | $8.19 | $8.19 | 8,493 |
| 2022-10-25 | $8.18 | $8.19 | $8.17 | $8.19 | $8.19 | 5,103 |
| 2022-10-24 | $8.12 | $8.15 | $8.12 | $8.14 | $8.14 | 10,966 |
| 2022-10-21 | $8.10 | $8.14 | $8.10 | $8.14 | $8.14 | 19,674 |
| 2022-10-20 | $8.13 | $8.14 | $8.09 | $8.11 | $8.11 | 5,385 |
| 2022-10-19 | $8.14 | $8.14 | $8.12 | $8.14 | $8.14 | 1,653 |
| 2022-10-18 | $8.14 | $8.20 | $8.14 | $8.19 | $8.19 | 20,111 |
| 2022-10-17 | $8.18 | $8.18 | $8.15 | $8.17 | $8.17 | 4,800 |
| 2022-10-14 | $8.19 | $8.19 | $8.11 | $8.13 | $8.13 | 2,528 |
| 2022-10-13 | $8.15 | $8.17 | $8.15 | $8.17 | $8.15 | 35,552 |
| 2022-10-12 | $8.18 | $8.18 | $8.14 | $8.16 | $8.16 | 6,008 |
| 2022-10-11 | $8.18 | $8.23 | $8.17 | $8.19 | $8.19 | 16,770 |
| 2022-10-10 | $8.18 | $8.20 | $8.16 | $8.20 | $8.20 | 9,001 |
| 2022-10-07 | $8.22 | $8.24 | $8.21 | $8.22 | $8.22 | 3,169 |
| 2022-10-06 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 1,721 |
| 2022-10-05 | $8.31 | $8.31 | $8.25 | $8.29 | $8.29 | 4,748 |
| 2022-10-04 | $8.30 | $8.31 | $8.30 | $8.30 | $8.30 | 51,651 |
| 2022-10-03 | $8.28 | $8.28 | $8.23 | $8.23 | $8.23 | 19,149 |
| 2022-09-30 | $8.22 | $8.22 | $8.19 | $8.19 | $8.19 | 3,129 |
| 2022-09-29 | $8.18 | $8.23 | $8.18 | $8.23 | $8.23 | 6,357 |
| 2022-09-28 | $8.18 | $8.23 | $8.18 | $8.23 | $8.23 | 8,858 |
| 2022-09-27 | $8.16 | $8.17 | $8.13 | $8.16 | $8.16 | 6,287 |
| 2022-09-26 | $8.21 | $8.21 | $8.17 | $8.17 | $8.17 | 5,306 |
| 2022-09-23 | $8.24 | $8.26 | $8.24 | $8.25 | $8.25 | 10,762 |
| 2022-09-22 | $8.30 | $8.31 | $8.30 | $8.31 | $8.31 | 10,994 |
| 2022-09-21 | $8.38 | $8.41 | $8.36 | $8.36 | $8.36 | 9,585 |
| 2022-09-20 | $8.36 | $8.39 | $8.34 | $8.37 | $8.37 | 14,505 |
| 2022-09-19 | $8.31 | $8.45 | $8.31 | $8.42 | $8.42 | 13,201 |
| 2022-09-16 | $8.37 | $8.41 | $8.37 | $8.41 | $8.41 | 21,843 |
| 2022-09-15 | $8.41 | $8.43 | $8.40 | $8.41 | $8.41 | 6,540 |
| 2022-09-14 | $8.45 | $8.45 | $8.43 | $8.45 | $8.44 | 7,817 |
| 2022-09-13 | $8.46 | $8.46 | $8.43 | $8.44 | $8.44 | 2,548 |
| 2022-09-12 | $8.52 | $8.52 | $8.49 | $8.50 | $8.50 | 5,887 |
| 2022-09-09 | $8.51 | $8.52 | $8.51 | $8.51 | $8.51 | 3,710 |
| 2022-09-08 | $8.50 | $8.50 | $8.48 | $8.50 | $8.50 | 23,257 |
| 2022-09-07 | $8.48 | $8.52 | $8.48 | $8.51 | $8.51 | 9,965 |
| 2022-09-06 | $8.41 | $8.46 | $8.41 | $8.44 | $8.44 | 6,711 |
| 2022-09-02 | $8.52 | $8.52 | $8.49 | $8.50 | $8.50 | 17,600 |
| 2022-09-01 | $8.44 | $8.46 | $8.41 | $8.42 | $8.42 | 25,422 |
| 2022-08-31 | $8.53 | $8.54 | $8.48 | $8.49 | $8.49 | 44,678 |
| 2022-08-30 | $8.52 | $8.54 | $8.51 | $8.53 | $8.53 | 21,118 |
| 2022-08-29 | $8.47 | $8.55 | $8.47 | $8.55 | $8.55 | 14,882 |
| 2022-08-26 | $8.63 | $8.63 | $8.58 | $8.59 | $8.59 | 13,204 |
| 2022-08-25 | $8.60 | $8.63 | $8.59 | $8.63 | $8.63 | 7,623 |
| 2022-08-24 | $8.58 | $8.60 | $8.54 | $8.57 | $8.57 | 13,807 |
| 2022-08-23 | $8.48 | $8.64 | $8.48 | $8.64 | $8.64 | 8,463 |
| 2022-08-22 | $8.57 | $8.62 | $8.57 | $8.62 | $8.62 | 21,676 |
| 2022-08-19 | $8.61 | $8.65 | $8.61 | $8.62 | $8.62 | 6,588 |
| 2022-08-18 | $8.69 | $8.69 | $8.68 | $8.69 | $8.69 | 6,412 |
| 2022-08-17 | $8.65 | $8.71 | $8.65 | $8.68 | $8.68 | 23,105 |
| 2022-08-16 | $8.70 | $8.72 | $8.70 | $8.72 | $8.72 | 9,174 |
| 2022-08-15 | $8.76 | $8.76 | $8.73 | $8.75 | $8.75 | 13,715 |
| 2022-08-12 | $8.71 | $8.74 | $8.71 | $8.74 | $8.73 | 8,048 |
| 2022-08-11 | $8.75 | $8.76 | $8.71 | $8.71 | $8.70 | 1,375 |
| 2022-08-10 | $8.74 | $8.74 | $8.72 | $8.73 | $8.72 | 3,725 |
| 2022-08-09 | $8.72 | $8.72 | $8.66 | $8.68 | $8.67 | 1,450 |
| 2022-08-08 | $8.73 | $8.73 | $8.70 | $8.71 | $8.70 | 2,670 |
| 2022-08-05 | $8.66 | $8.67 | $8.65 | $8.67 | $8.66 | 2,715 |
| 2022-08-04 | $8.74 | $8.74 | $8.71 | $8.73 | $8.72 | 28,474 |
| 2022-08-03 | $8.61 | $8.72 | $8.61 | $8.72 | $8.71 | 4,438 |
| 2022-08-02 | $8.70 | $8.71 | $8.67 | $8.67 | $8.66 | 1,198 |
| 2022-08-01 | $8.68 | $8.77 | $8.68 | $8.76 | $8.75 | 19,979 |
| 2022-07-29 | $8.72 | $8.74 | $8.72 | $8.74 | $8.73 | 4,905 |
| 2022-07-28 | $8.70 | $8.72 | $8.64 | $8.72 | $8.71 | 117,334 |
| 2022-07-27 | $8.63 | $8.69 | $8.63 | $8.66 | $8.65 | 5,135 |
| 2022-07-26 | $8.64 | $8.65 | $8.62 | $8.62 | $8.61 | 4,879 |
| 2022-07-25 | $8.61 | $8.64 | $8.61 | $8.63 | $8.62 | 1,945 |
| 2022-07-22 | $8.66 | $8.66 | $8.62 | $8.65 | $8.64 | 7,423 |
| 2022-07-21 | $8.59 | $8.61 | $8.56 | $8.61 | $8.60 | 8,973 |
| 2022-07-20 | $7.85 | $8.57 | $7.85 | $8.56 | $8.55 | 2,034 |
| 2022-07-19 | $8.54 | $8.56 | $8.53 | $8.55 | $8.54 | 5,346 |
| 2022-07-18 | $7.96 | $8.54 | $7.96 | $8.53 | $8.52 | 5,718 |
| 2022-07-15 | $8.55 | $8.55 | $8.55 | $8.55 | $8.54 | 1,108 |
| 2022-07-14 | $8.50 | $8.51 | $8.50 | $8.51 | $8.49 | 2,710 |
| 2022-07-13 | $8.50 | $8.57 | $8.50 | $8.54 | $8.53 | 5,348 |
| 2022-07-12 | $8.56 | $8.57 | $8.52 | $8.53 | $8.51 | 12,111 |
| 2022-07-11 | $8.52 | $8.54 | $8.52 | $8.54 | $8.52 | 18,489 |
| 2022-07-08 | $8.52 | $8.53 | $8.49 | $8.51 | $8.49 | 175,523 |
| 2022-07-07 | $8.51 | $8.53 | $8.49 | $8.51 | $8.49 | 8,325 |
| 2022-07-06 | $8.51 | $8.51 | $8.49 | $8.51 | $8.49 | 2,478 |
| 2022-07-05 | $8.51 | $8.55 | $8.51 | $8.54 | $8.52 | 4,627 |
| 2022-07-01 | $8.83 | $8.83 | $8.50 | $8.58 | $8.56 | 14,285 |
| 2022-06-30 | $8.47 | $8.51 | $8.46 | $8.51 | $8.49 | 19,499 |
| 2022-06-29 | $8.46 | $8.48 | $8.46 | $8.47 | $8.45 | 37,953 |
| 2022-06-28 | $7.88 | $8.48 | $7.88 | $8.46 | $8.44 | 85,596 |
| 2022-06-27 | $8.49 | $8.49 | $8.46 | $8.47 | $8.45 | 11,691 |
| 2022-06-24 | $8.48 | $8.53 | $8.48 | $8.50 | $8.49 | 18,524 |
| 2022-06-23 | $8.51 | $8.51 | $8.47 | $8.49 | $8.47 | 7,504 |
| 2022-06-22 | $8.49 | $8.49 | $8.45 | $8.48 | $8.46 | 15,376 |
| 2022-06-21 | $8.45 | $8.45 | $8.40 | $8.41 | $8.39 | 23,248 |
| 2022-06-17 | $8.42 | $8.46 | $8.42 | $8.45 | $8.43 | 8,439 |
| 2022-06-16 | $8.41 | $8.44 | $8.40 | $8.44 | $8.42 | 17,702 |
| 2022-06-15 | $8.44 | $8.49 | $8.43 | $8.47 | $8.45 | 20,404 |
| 2022-06-14 | $8.39 | $8.41 | $8.36 | $8.41 | $8.39 | 21,572 |
| 2022-06-13 | $8.40 | $8.44 | $8.37 | $8.38 | $8.35 | 13,128 |
| 2022-06-10 | $8.55 | $8.65 | $8.53 | $8.56 | $8.54 | 11,688 |
| 2022-06-09 | $8.66 | $8.67 | $8.64 | $8.65 | $8.62 | 2,677 |
| 2022-06-08 | $8.67 | $8.70 | $8.65 | $8.69 | $8.66 | 6,315 |
| 2022-06-07 | $8.67 | $8.74 | $8.67 | $8.71 | $8.68 | 11,559 |
| 2022-06-06 | $8.71 | $8.72 | $8.68 | $8.68 | $8.65 | 6,158 |
| 2022-06-03 | $8.73 | $8.75 | $8.70 | $8.70 | $8.68 | 12,347 |
| 2022-06-02 | $8.74 | $8.75 | $8.72 | $8.75 | $8.72 | 20,069 |
| 2022-06-01 | $8.72 | $8.74 | $8.72 | $8.73 | $8.70 | 7,664 |
| 2022-05-31 | $8.74 | $8.77 | $8.74 | $8.74 | $8.72 | 4,526 |
| 2022-05-27 | $8.79 | $8.80 | $8.79 | $8.80 | $8.77 | 7,440 |
| 2022-05-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.73 | 1,911 |
| 2022-05-25 | $8.71 | $8.73 | $8.69 | $8.73 | $8.70 | 5,574 |
| 2022-05-24 | $8.68 | $8.70 | $8.67 | $8.70 | $8.67 | 4,202 |
| 2022-05-23 | $8.60 | $8.66 | $8.60 | $8.64 | $8.61 | 3,292 |
| 2022-05-20 | $8.64 | $8.66 | $8.64 | $8.66 | $8.63 | 5,763 |
| 2022-05-19 | $8.64 | $8.66 | $8.63 | $8.64 | $8.62 | 3,502 |
| 2022-05-18 | $8.62 | $8.63 | $8.60 | $8.63 | $8.60 | 5,341 |
| 2022-05-17 | $8.63 | $8.63 | $8.60 | $8.61 | $8.58 | 4,354 |
| 2022-05-16 | $8.65 | $8.67 | $8.63 | $8.65 | $8.62 | 3,654 |
| 2022-05-13 | $8.64 | $8.64 | $8.61 | $8.62 | $8.59 | 5,104 |
| 2022-05-12 | $8.63 | $8.67 | $8.63 | $8.65 | $8.61 | 8,920 |
| 2022-05-11 | $8.62 | $8.67 | $8.62 | $8.65 | $8.62 | 7,009 |
| 2022-05-10 | $8.71 | $8.71 | $8.64 | $8.65 | $8.62 | 10,941 |
| 2022-05-09 | $8.60 | $8.64 | $8.60 | $8.64 | $8.60 | 18,750 |
| 2022-05-06 | $8.61 | $8.66 | $8.61 | $8.63 | $8.59 | 9,572 |
| 2022-05-05 | $8.70 | $8.70 | $8.62 | $8.65 | $8.62 | 12,862 |
| 2022-05-04 | $8.70 | $8.77 | $8.70 | $8.77 | $8.73 | 577 |
| 2022-05-03 | $8.72 | $8.74 | $8.72 | $8.72 | $8.68 | 1,818 |
| 2022-05-02 | $8.68 | $8.68 | $8.65 | $8.66 | $8.63 | 977 |
| 2022-04-29 | $8.74 | $8.74 | $8.70 | $8.70 | $8.66 | 9,412 |
| 2022-04-28 | $8.66 | $8.75 | $8.66 | $8.75 | $8.72 | 6,758 |
| 2022-04-27 | $8.76 | $8.77 | $8.75 | $8.75 | $8.72 | 2,330 |
| 2022-04-26 | $8.82 | $8.82 | $8.79 | $8.81 | $8.78 | 8,156 |
| 2022-04-25 | $8.78 | $8.82 | $8.78 | $8.80 | $8.77 | 4,429 |
| 2022-04-22 | $8.73 | $8.75 | $8.73 | $8.75 | $8.71 | 2,400 |
| 2022-04-21 | $8.77 | $8.79 | $8.75 | $8.75 | $8.72 | 21,101 |
| 2022-04-20 | $8.83 | $8.83 | $8.79 | $8.81 | $8.77 | 18,120 |
| 2022-04-19 | $8.80 | $8.80 | $8.78 | $8.78 | $8.75 | 12,093 |
| 2022-04-18 | $8.82 | $8.82 | $8.81 | $8.81 | $8.78 | 10,379 |
| 2022-04-14 | $8.85 | $8.85 | $8.82 | $8.83 | $8.79 | 2,400 |
| 2022-04-13 | $8.89 | $8.92 | $8.89 | $8.90 | $8.85 | 1,420 |
| 2022-04-12 | $9.15 | $9.15 | $8.87 | $8.88 | $8.83 | 16,867 |
| 2022-04-11 | $8.85 | $8.85 | $8.82 | $8.83 | $8.79 | 14,955 |
| 2022-04-08 | $8.90 | $8.95 | $8.88 | $8.88 | $8.84 | 3,967 |
| 2022-04-07 | $8.92 | $8.92 | $8.92 | $8.92 | $8.87 | 1,809 |
| 2022-04-06 | $8.92 | $8.94 | $8.92 | $8.94 | $8.89 | 3,135 |
| 2022-04-05 | $8.97 | $8.98 | $8.94 | $8.95 | $8.91 | 3,065 |
| 2022-04-04 | $9.02 | $9.05 | $9.02 | $9.05 | $9.00 | 2,236 |
| 2022-04-01 | $9.00 | $9.05 | $8.98 | $9.03 | $8.98 | 12,027 |
| 2022-03-31 | $9.05 | $9.06 | $9.03 | $9.04 | $9.00 | 2,187 |
| 2022-03-30 | $9.05 | $9.06 | $9.04 | $9.05 | $9.01 | 3,317 |
| 2022-03-29 | $9.04 | $9.05 | $9.01 | $9.05 | $9.00 | 973 |
| 2022-03-28 | $8.98 | $8.99 | $8.96 | $8.99 | $8.95 | 14,485 |
| 2022-03-25 | $8.96 | $8.96 | $8.96 | $8.96 | $8.92 | 162 |
| 2022-03-24 | $9.00 | $9.02 | $8.98 | $9.02 | $8.97 | 987 |
| 2022-03-23 | $9.02 | $9.03 | $9.02 | $9.03 | $8.99 | 10,364 |
| 2022-03-22 | $9.00 | $9.03 | $8.99 | $9.01 | $8.97 | 7,981 |
| 2022-03-21 | $9.06 | $9.06 | $8.97 | $8.97 | $8.92 | 2,591 |
| 2022-03-18 | $9.07 | $9.08 | $9.05 | $9.08 | $9.04 | 3,678 |
| 2022-03-17 | $9.06 | $9.06 | $9.06 | $9.06 | $9.01 | 94 |
| 2022-03-16 | $9.02 | $9.02 | $8.95 | $9.02 | $8.98 | 5,280 |
| 2022-03-15 | $8.99 | $8.99 | $8.95 | $8.97 | $8.92 | 1,708 |
| 2022-03-14 | $8.98 | $8.98 | $8.93 | $8.93 | $8.88 | 2,779 |
| 2022-03-11 | $9.04 | $9.04 | $9.02 | $9.02 | $8.98 | 1,945 |
| 2022-03-10 | $9.06 | $9.06 | $9.03 | $9.05 | $9.00 | 2,201 |
| 2022-03-09 | $9.08 | $9.10 | $9.08 | $9.10 | $9.05 | 6,731 |
| 2022-03-08 | $9.07 | $9.09 | $9.07 | $9.09 | $9.04 | 11,955 |
| 2022-03-07 | $9.14 | $9.16 | $9.10 | $9.10 | $9.05 | 5,145 |
| 2022-03-04 | $9.22 | $9.22 | $9.18 | $9.18 | $9.13 | 4,868 |
| 2022-03-03 | $9.20 | $9.20 | $9.19 | $9.19 | $9.14 | 2,634 |
| 2022-03-02 | $9.20 | $9.20 | $9.14 | $9.16 | $9.11 | 4,627 |
| 2022-03-01 | $9.24 | $9.27 | $9.24 | $9.25 | $9.20 | 2,820 |
| 2022-02-28 | $9.18 | $9.24 | $9.18 | $9.23 | $9.18 | 5,569 |
| 2022-02-25 | $9.17 | $9.20 | $9.17 | $9.19 | $9.14 | 1,511 |
| 2022-02-24 | $9.14 | $9.16 | $9.13 | $9.16 | $9.11 | 3,515 |
| 2022-02-23 | $9.15 | $9.16 | $9.14 | $9.14 | $9.09 | 6,571 |
| 2022-02-22 | $9.17 | $9.17 | $9.16 | $9.17 | $9.12 | 10,362 |
| 2022-02-18 | $9.19 | $9.20 | $9.12 | $9.20 | $9.15 | 5,272 |
| 2022-02-17 | $9.22 | $9.22 | $9.18 | $9.20 | $9.15 | 4,324 |
| 2022-02-16 | $9.18 | $9.19 | $9.16 | $9.18 | $9.13 | 5,544 |
| 2022-02-15 | $9.21 | $9.21 | $9.20 | $9.20 | $9.14 | 826 |
| 2022-02-14 | $9.22 | $9.22 | $9.19 | $9.20 | $9.14 | 18,516 |
| 2022-02-11 | $9.25 | $9.25 | $9.21 | $9.23 | $9.17 | 14,307 |
| 2022-02-10 | $9.25 | $9.25 | $9.20 | $9.20 | $9.14 | 6,536 |
| 2022-02-09 | $9.29 | $9.31 | $9.29 | $9.29 | $9.23 | 1,665 |
| 2022-02-08 | $9.20 | $9.29 | $9.20 | $9.28 | $9.22 | 5,249 |
| 2022-02-07 | $9.29 | $9.30 | $9.27 | $9.29 | $9.23 | 57,489 |
| 2022-02-04 | $9.26 | $9.29 | $9.26 | $9.28 | $9.22 | 2,983 |
| 2022-02-03 | $9.33 | $9.33 | $9.31 | $9.33 | $9.27 | 410 |
| 2022-02-02 | $9.39 | $9.39 | $9.38 | $9.38 | $9.32 | 3,187 |
| 2022-02-01 | $9.33 | $9.39 | $9.33 | $9.36 | $9.30 | 4,821 |
| 2022-01-31 | $9.32 | $9.35 | $9.32 | $9.35 | $9.29 | 7,115 |
| 2022-01-28 | $9.34 | $9.36 | $9.33 | $9.35 | $9.29 | 3,330 |
| 2022-01-27 | $9.37 | $9.38 | $9.34 | $9.34 | $9.28 | 11,091 |
| 2022-01-26 | $9.37 | $9.40 | $9.33 | $9.33 | $9.28 | 4,869 |
| 2022-01-25 | $9.40 | $9.41 | $9.36 | $9.38 | $9.32 | 4,825 |
| 2022-01-24 | $9.38 | $9.39 | $9.38 | $9.39 | $9.33 | 362 |
| 2022-01-21 | $9.42 | $9.42 | $9.41 | $9.41 | $9.35 | 591 |
| 2022-01-20 | $9.42 | $9.42 | $9.39 | $9.39 | $9.34 | 36,379 |
| 2022-01-19 | $9.41 | $9.42 | $9.38 | $9.40 | $9.34 | 6,831 |
| 2022-01-18 | $9.36 | $9.40 | $9.36 | $9.37 | $9.32 | 1,009 |
| 2022-01-14 | $9.43 | $9.43 | $9.43 | $9.43 | $9.37 | 21 |
| 2022-01-13 | $9.46 | $9.46 | $9.46 | $9.46 | $9.40 | 72 |
| 2022-01-12 | $9.47 | $9.47 | $9.46 | $9.47 | $9.42 | 4,326 |
| 2022-01-11 | $9.46 | $9.47 | $9.46 | $9.47 | $9.41 | 404 |
| 2022-01-10 | $9.44 | $9.45 | $9.43 | $9.45 | $9.39 | 1,028 |
| 2022-01-07 | $9.47 | $9.47 | $9.43 | $9.46 | $9.40 | 1,597 |
| 2022-01-06 | $9.49 | $9.50 | $9.46 | $9.49 | $9.44 | 4,124 |
| 2022-01-05 | $9.50 | $9.51 | $9.50 | $9.50 | $9.44 | 6,094 |
| 2022-01-04 | $9.54 | $9.54 | $9.52 | $9.54 | $9.48 | 10,978 |
| 2022-01-03 | $9.53 | $9.55 | $9.53 | $9.55 | $9.49 | 293 |
| 2021-12-31 | $9.61 | $9.70 | $9.56 | $9.56 | $9.50 | 36,898 |
| 2021-12-30 | $9.58 | $9.59 | $9.58 | $9.59 | $9.53 | 360 |
| 2021-12-29 | $9.60 | $9.60 | $9.58 | $9.58 | $9.52 | 3,805 |
| 2021-12-28 | $9.59 | $9.61 | $9.59 | $9.61 | $9.55 | 1,831 |
| 2021-12-27 | $9.56 | $9.62 | $9.56 | $9.62 | $9.56 | 3,872 |
| 2021-12-23 | $9.59 | $9.61 | $9.59 | $9.60 | $9.54 | 1,048 |
| 2021-12-22 | $9.58 | $9.61 | $9.58 | $9.60 | $9.54 | 2,308 |
| 2021-12-21 | $9.54 | $9.58 | $9.54 | $9.58 | $9.52 | 5,490 |
| 2021-12-20 | $9.58 | $9.60 | $9.58 | $9.58 | $9.52 | 4,290 |
| 2021-12-17 | $9.70 | $9.70 | $9.58 | $9.60 | $9.54 | 4,867 |
| 2021-12-16 | $9.58 | $9.60 | $9.58 | $9.58 | $9.52 | 577 |
| 2021-12-15 | $9.50 | $9.58 | $9.50 | $9.57 | $9.51 | 2,048 |
| 2021-12-14 | $9.59 | $9.61 | $9.59 | $9.60 | $9.51 | 1,352 |
| 2021-12-13 | $9.64 | $9.64 | $9.61 | $9.63 | $9.54 | 1,237 |
| 2021-12-10 | $9.61 | $9.63 | $9.58 | $9.60 | $9.51 | 8,573 |
| 2021-12-09 | $9.50 | $9.68 | $9.50 | $9.61 | $9.52 | 3,209 |
| 2021-12-08 | $9.63 | $9.63 | $9.62 | $9.62 | $9.53 | 445 |
| 2021-12-07 | $9.66 | $9.66 | $9.64 | $9.64 | $9.55 | 1,387 |
| 2021-12-06 | $9.64 | $9.64 | $9.64 | $9.64 | $9.55 | 639 |
| 2021-12-03 | $9.62 | $9.65 | $9.62 | $9.65 | $9.56 | 1,863 |
| 2021-12-02 | $9.60 | $9.62 | $9.59 | $9.62 | $9.53 | 2,347 |
| 2021-12-01 | $9.58 | $9.62 | $9.58 | $9.61 | $9.52 | 1,113 |
| 2021-11-30 | $9.61 | $9.61 | $9.61 | $9.61 | $9.52 | 604 |
| 2021-11-29 | $9.52 | $9.62 | $9.52 | $9.60 | $9.51 | 2,968 |
| 2021-11-26 | $9.60 | $9.61 | $9.58 | $9.60 | $9.51 | 8,210 |
| 2021-11-24 | $9.53 | $9.56 | $9.53 | $9.56 | $9.47 | 332 |
| 2021-11-23 | $9.55 | $9.58 | $9.54 | $9.56 | $9.47 | 1,153 |
| 2021-11-22 | $9.63 | $9.63 | $9.55 | $9.59 | $9.50 | 8,142 |
| 2021-11-19 | $9.65 | $9.65 | $9.62 | $9.62 | $9.53 | 728 |
| 2021-11-18 | $9.62 | $9.63 | $9.62 | $9.63 | $9.54 | 1,930 |
| 2021-11-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.54 | 40 |
| 2021-11-16 | $9.62 | $9.63 | $9.60 | $9.62 | $9.53 | 5,341 |
| 2021-11-15 | $9.65 | $9.65 | $9.63 | $9.63 | $9.54 | 557 |
| 2021-11-12 | $9.67 | $9.67 | $9.64 | $9.66 | $9.56 | 7,025 |
| 2021-11-11 | $9.65 | $9.67 | $9.64 | $9.66 | $9.56 | 1,948 |
| 2021-11-10 | $9.68 | $9.68 | $9.66 | $9.67 | $9.57 | 3,232 |
| 2021-11-09 | $9.75 | $9.75 | $9.72 | $9.74 | $9.64 | 4,842 |
| 2021-11-08 | $9.73 | $9.73 | $9.72 | $9.72 | $9.62 | 657 |
| 2021-11-05 | $9.72 | $9.73 | $9.70 | $9.73 | $9.63 | 1,449 |
| 2021-11-04 | $9.69 | $9.71 | $9.69 | $9.70 | $9.61 | 10,517 |
| 2021-11-03 | $9.65 | $9.68 | $9.64 | $9.66 | $9.57 | 2,481 |
| 2021-11-02 | $9.67 | $9.68 | $9.65 | $9.67 | $9.57 | 925 |
| 2021-11-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.55 | 728 |
| 2021-10-29 | $9.65 | $9.67 | $9.65 | $9.67 | $9.58 | 433 |
| 2021-10-28 | $9.65 | $9.68 | $9.65 | $9.67 | $9.57 | 688 |
| 2021-10-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.57 | 56 |
| 2021-10-26 | $8.95 | $9.65 | $8.95 | $9.64 | $9.55 | 1,604 |
| 2021-10-25 | $9.65 | $9.67 | $9.64 | $9.64 | $9.55 | 2,420 |
| 2021-10-22 | $9.63 | $9.63 | $9.62 | $9.63 | $9.53 | 1,320 |
| 2021-10-21 | $9.64 | $9.64 | $9.62 | $9.62 | $9.53 | 1,299 |
| 2021-10-20 | $9.66 | $9.66 | $9.65 | $9.65 | $9.55 | 693 |
| 2021-10-19 | $9.64 | $9.66 | $9.64 | $9.65 | $9.55 | 2,148 |
| 2021-10-18 | $9.66 | $9.66 | $9.64 | $9.66 | $9.56 | 4,891 |
| 2021-10-15 | $9.65 | $9.67 | $9.65 | $9.67 | $9.57 | 307 |
| 2021-10-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.58 | 1,199 |
| 2021-10-13 | $9.65 | $9.67 | $9.63 | $9.66 | $9.56 | 10,719 |
| 2021-10-12 | $9.62 | $9.63 | $9.62 | $9.63 | $9.53 | 2,722 |
| 2021-10-11 | $9.61 | $9.62 | $9.61 | $9.62 | $9.52 | 923 |
| 2021-10-08 | $9.62 | $9.65 | $9.62 | $9.64 | $9.54 | 5,207 |
| 2021-10-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.56 | 157 |
| 2021-10-06 | $9.67 | $9.67 | $9.64 | $9.66 | $9.57 | 9,368 |
| 2021-10-05 | $9.66 | $9.69 | $9.66 | $9.67 | $9.57 | 1,350 |
| 2021-10-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.59 | 56 |
| 2021-10-01 | $9.67 | $9.71 | $9.67 | $9.71 | $9.61 | 6,271 |
| 2021-09-30 | $9.66 | $9.70 | $9.66 | $9.68 | $9.59 | 6,954 |
| 2021-09-29 | $9.69 | $9.70 | $9.67 | $9.67 | $9.57 | 5,217 |
| 2021-09-28 | $9.68 | $9.68 | $9.66 | $9.68 | $9.58 | 1,343 |
| 2021-09-27 | $9.71 | $9.72 | $9.71 | $9.72 | $9.62 | 1,341 |
| 2021-09-24 | $9.72 | $9.73 | $9.72 | $9.73 | $9.63 | 1,024 |
| 2021-09-23 | $9.78 | $9.78 | $9.75 | $9.75 | $9.65 | 3,616 |
| 2021-09-22 | $9.78 | $9.79 | $9.78 | $9.78 | $9.68 | 2,691 |
| 2021-09-21 | $9.78 | $9.78 | $9.77 | $9.77 | $9.67 | 3,635 |
| 2021-09-20 | $9.77 | $9.77 | $9.75 | $9.75 | $9.65 | 1,050 |
| 2021-09-17 | $9.75 | $9.76 | $9.75 | $9.76 | $9.66 | 469 |
| 2021-09-16 | $9.76 | $9.78 | $9.76 | $9.77 | $9.67 | 2,596 |
| 2021-09-15 | $9.77 | $9.78 | $9.77 | $9.78 | $9.68 | 811 |
| 2021-09-14 | $9.79 | $9.80 | $9.78 | $9.79 | $9.69 | 3,285 |
| 2021-09-13 | $9.79 | $9.80 | $9.77 | $9.78 | $9.68 | 3,708 |
| 2021-09-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.67 | 860 |
| 2021-09-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.67 | 161 |
| 2021-09-08 | $9.74 | $9.76 | $9.74 | $9.76 | $9.65 | 339 |
| 2021-09-07 | $9.73 | $9.76 | $9.73 | $9.75 | $9.64 | 1,994 |
| 2021-09-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.67 | 104 |
| 2021-09-02 | $9.78 | $9.80 | $9.78 | $9.78 | $9.68 | 2,067 |
| 2021-09-01 | $9.76 | $9.78 | $9.75 | $9.78 | $9.67 | 2,077 |
| 2021-08-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.66 | 6 |
| 2021-08-30 | $9.68 | $9.77 | $9.68 | $9.77 | $9.66 | 2,023 |
| 2021-08-27 | $9.73 | $9.79 | $9.73 | $9.77 | $9.67 | 16,176 |
| 2021-08-26 | $9.71 | $9.75 | $9.71 | $9.72 | $9.62 | 1,832 |
| 2021-08-25 | $9.75 | $9.76 | $9.75 | $9.75 | $9.64 | 1,586 |
| 2021-08-24 | $9.75 | $9.76 | $9.74 | $9.74 | $9.64 | 2,954 |
| 2021-08-23 | $9.72 | $9.78 | $9.72 | $9.73 | $9.63 | 11,051 |
| 2021-08-20 | $9.74 | $9.74 | $9.72 | $9.72 | $9.62 | 1,064 |
| 2021-08-19 | $9.74 | $9.74 | $9.73 | $9.73 | $9.63 | 1,442 |
| 2021-08-18 | $9.71 | $9.73 | $9.70 | $9.72 | $9.62 | 3,450 |
| 2021-08-17 | $9.71 | $9.72 | $9.71 | $9.72 | $9.62 | 1,248 |
| 2021-08-16 | $9.76 | $9.76 | $9.68 | $9.73 | $9.63 | 4,150 |
| 2021-08-13 | $9.73 | $9.74 | $9.73 | $9.73 | $9.63 | 936 |
| 2021-08-12 | $9.72 | $9.72 | $9.71 | $9.71 | $9.60 | 1,698 |
| 2021-08-11 | $9.72 | $9.75 | $9.67 | $9.72 | $9.61 | 18,099 |
| 2021-08-10 | $9.72 | $9.73 | $9.71 | $9.71 | $9.60 | 4,753 |
| 2021-08-09 | $9.73 | $9.73 | $9.71 | $9.73 | $9.62 | 8,076 |
| 2021-08-06 | $9.75 | $9.76 | $9.74 | $9.74 | $9.63 | 80,831 |
| 2021-08-05 | $9.76 | $9.77 | $9.67 | $9.76 | $9.65 | 3,915 |
| 2021-08-04 | $9.79 | $9.79 | $9.76 | $9.78 | $9.67 | 2,285 |
| 2021-08-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.68 | 143 |
| 2021-08-02 | $9.80 | $9.80 | $9.79 | $9.79 | $9.68 | 2,388 |
| 2021-07-30 | $9.80 | $9.80 | $9.76 | $9.77 | $9.66 | 644 |
| 2021-07-29 | $9.75 | $9.78 | $9.75 | $9.77 | $9.66 | 785 |
| 2021-07-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.66 | 249 |
| 2021-07-27 | $9.78 | $9.78 | $9.75 | $9.77 | $9.66 | 2,954 |
| 2021-07-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.65 | 133 |
| 2021-07-23 | $9.79 | $9.80 | $9.75 | $9.77 | $9.66 | 4,881 |
| 2021-07-22 | $9.78 | $9.80 | $9.77 | $9.77 | $9.66 | 1,662 |
| 2021-07-21 | $9.77 | $9.77 | $9.73 | $9.75 | $9.64 | 990 |
| 2021-07-20 | $9.78 | $9.80 | $9.77 | $9.77 | $9.66 | 1,910 |
| 2021-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.64 | 238 |
| 2021-07-16 | $9.75 | $9.77 | $9.75 | $9.75 | $9.64 | 1,883 |
| 2021-07-15 | $9.77 | $9.77 | $9.75 | $9.75 | $9.64 | 1,539 |
| 2021-07-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.65 | 424 |
| 2021-07-13 | $9.76 | $9.78 | $9.75 | $9.75 | $9.64 | 1,560 |
| 2021-07-12 | $9.75 | $9.77 | $9.75 | $9.76 | $9.64 | 3,217 |
| 2021-07-09 | $9.75 | $9.79 | $9.74 | $9.76 | $9.65 | 2,746 |
| 2021-07-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.66 | 142 |
| 2021-07-07 | $9.77 | $9.79 | $9.69 | $9.78 | $9.66 | 3,843 |
| 2021-07-06 | $9.77 | $9.77 | $9.74 | $9.76 | $9.65 | 1,666 |
| 2021-07-02 | $9.74 | $9.75 | $9.74 | $9.75 | $9.64 | 794 |
| 2021-07-01 | $9.72 | $9.78 | $9.72 | $9.74 | $9.63 | 1,430 |
| 2021-06-30 | $9.74 | $9.74 | $9.72 | $9.74 | $9.63 | 339 |
| 2021-06-29 | $9.75 | $9.75 | $9.71 | $9.73 | $9.61 | 3,792 |
| 2021-06-28 | $9.76 | $9.76 | $9.74 | $9.74 | $9.63 | 247 |
| 2021-06-25 | $9.75 | $9.75 | $9.72 | $9.72 | $9.61 | 661 |
| 2021-06-24 | $9.75 | $9.75 | $9.74 | $9.74 | $9.63 | 5,921 |
| 2021-06-23 | $9.72 | $9.72 | $9.71 | $9.71 | $9.60 | 1,731 |
| 2021-06-22 | $9.72 | $9.73 | $9.72 | $9.73 | $9.62 | 5,147 |
| 2021-06-21 | $9.71 | $9.72 | $9.71 | $9.72 | $9.60 | 629 |
| 2021-06-18 | $9.74 | $9.76 | $9.71 | $9.76 | $9.64 | 4,463 |
| 2021-06-17 | $9.70 | $9.73 | $9.70 | $9.71 | $9.60 | 4,363 |
| 2021-06-16 | $9.77 | $9.77 | $9.70 | $9.70 | $9.58 | 2,321 |
| 2021-06-15 | $9.72 | $9.74 | $9.72 | $9.73 | $9.61 | 7,664 |
| 2021-06-14 | $9.71 | $9.73 | $9.65 | $9.71 | $9.59 | 7,723 |
| 2021-06-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.62 | 2,799 |
| 2021-06-10 | $9.72 | $9.75 | $9.72 | $9.74 | $9.62 | 8,719 |
| 2021-06-09 | $9.71 | $9.73 | $9.71 | $9.73 | $9.60 | 243 |
| 2021-06-08 | $9.72 | $9.72 | $9.64 | $9.71 | $9.59 | 72,037 |
| 2021-06-07 | $9.70 | $9.71 | $9.70 | $9.71 | $9.59 | 2,016 |
| 2021-06-04 | $9.68 | $9.72 | $9.68 | $9.70 | $9.58 | 587 |
| 2021-06-03 | $9.67 | $9.70 | $9.66 | $9.67 | $9.55 | 5,276 |
| 2021-06-02 | $9.69 | $9.75 | $9.69 | $9.70 | $9.58 | 75,046 |
| 2021-06-01 | $9.71 | $9.72 | $9.67 | $9.69 | $9.57 | 3,629 |
| 2021-05-28 | $9.70 | $9.73 | $9.69 | $9.69 | $9.57 | 1,222 |
| 2021-05-27 | $9.70 | $9.72 | $9.66 | $9.71 | $9.59 | 17,293 |
| 2021-05-26 | $9.71 | $9.71 | $9.67 | $9.69 | $9.57 | 1,099 |
| 2021-05-25 | $9.69 | $9.73 | $9.68 | $9.70 | $9.58 | 7,820 |
| 2021-05-24 | $9.67 | $9.70 | $9.67 | $9.68 | $9.56 | 2,752 |
| 2021-05-21 | $9.66 | $9.68 | $9.66 | $9.67 | $9.55 | 4,375 |
| 2021-05-20 | $9.65 | $9.70 | $9.65 | $9.67 | $9.55 | 15,139 |
| 2021-05-19 | $9.65 | $9.66 | $9.63 | $9.63 | $9.51 | 3,854 |
| 2021-05-18 | $9.67 | $9.67 | $9.63 | $9.65 | $9.53 | 1,307 |
| 2021-05-17 | $9.66 | $9.68 | $9.63 | $9.66 | $9.54 | 4,716 |
| 2021-05-14 | $9.65 | $9.68 | $9.65 | $9.66 | $9.54 | 2,455 |
| 2021-05-13 | $9.65 | $9.67 | $9.65 | $9.65 | $9.52 | 3,944 |
| 2021-05-12 | $9.66 | $9.66 | $9.63 | $9.63 | $9.50 | 4,549 |
| 2021-05-11 | $9.68 | $9.69 | $9.68 | $9.69 | $9.56 | 320 |
| 2021-05-10 | $9.69 | $9.72 | $9.68 | $9.68 | $9.55 | 16,850 |
| 2021-05-07 | $9.72 | $9.72 | $9.70 | $9.70 | $9.57 | 2,654 |
| 2021-05-06 | $9.78 | $9.78 | $9.69 | $9.70 | $9.57 | 1,143 |
| 2021-05-05 | $9.70 | $9.72 | $9.69 | $9.71 | $9.58 | 848 |
| 2021-05-04 | $9.71 | $9.79 | $9.69 | $9.69 | $9.56 | 6,038 |
| 2021-05-03 | $9.70 | $9.70 | $9.69 | $9.69 | $9.56 | 340 |
| 2021-04-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.56 | 334 |
| 2021-04-29 | $9.68 | $9.70 | $9.60 | $9.67 | $9.55 | 13,267 |
| 2021-04-28 | $9.68 | $9.69 | $9.68 | $9.69 | $9.56 | 883 |
| 2021-04-27 | $9.68 | $9.71 | $9.68 | $9.68 | $9.56 | 3,355 |
| 2021-04-26 | $9.72 | $9.72 | $9.70 | $9.70 | $9.57 | 951 |
| 2021-04-23 | $9.72 | $9.72 | $9.70 | $9.70 | $9.57 | 754 |
| 2021-04-22 | $9.72 | $9.72 | $9.61 | $9.69 | $9.56 | 3,237 |
| 2021-04-21 | $9.68 | $9.69 | $9.67 | $9.69 | $9.56 | 5,684 |
| 2021-04-20 | $9.64 | $9.67 | $9.64 | $9.67 | $9.55 | 1,759 |
| 2021-04-19 | $9.69 | $9.70 | $9.68 | $9.68 | $9.55 | 1,092 |
| 2021-04-16 | $9.68 | $9.70 | $9.68 | $9.70 | $9.57 | 846 |
| 2021-04-15 | $9.71 | $9.73 | $9.71 | $9.71 | $9.58 | 1,538 |
| 2021-04-14 | $9.69 | $9.70 | $9.68 | $9.68 | $9.55 | 426 |
| 2021-04-13 | $9.67 | $9.69 | $9.66 | $9.69 | $9.56 | 1,300 |
| 2021-04-12 | $9.67 | $9.69 | $9.65 | $9.67 | $9.55 | 4,910 |
| 2021-04-09 | $9.67 | $9.68 | $9.67 | $9.68 | $9.55 | 1,178 |
| 2021-04-08 | $9.68 | $9.70 | $9.68 | $9.69 | $9.56 | 536 |
| 2021-04-07 | $9.71 | $9.71 | $9.67 | $9.67 | $9.54 | 1,267 |
| 2021-04-06 | $9.67 | $9.70 | $9.67 | $9.68 | $9.55 | 772,669 |
| 2021-04-05 | $9.65 | $9.66 | $9.65 | $9.65 | $9.52 | 555 |
| 2021-04-01 | $9.68 | $9.70 | $9.67 | $9.67 | $9.54 | 853 |
| 2021-03-31 | $9.65 | $9.65 | $9.64 | $9.64 | $9.51 | 955 |
| 2021-03-30 | $9.64 | $9.66 | $9.61 | $9.64 | $9.51 | 3,515 |
| 2021-03-29 | $9.64 | $9.72 | $9.64 | $9.65 | $9.52 | 15,979 |
| 2021-03-26 | $9.65 | $9.70 | $9.64 | $9.65 | $9.52 | 5,475 |
| 2021-03-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.51 | 203 |
| 2021-03-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.51 | 13 |
| 2021-03-23 | $9.64 | $9.66 | $9.64 | $9.65 | $9.52 | 835 |
| 2021-03-22 | $9.59 | $9.61 | $9.59 | $9.61 | $9.48 | 335 |
| 2021-03-19 | $9.60 | $9.60 | $9.59 | $9.59 | $9.46 | 293 |
| 2021-03-18 | $9.55 | $9.58 | $9.55 | $9.58 | $9.45 | 433 |
| 2021-03-17 | $9.87 | $9.87 | $9.62 | $9.62 | $9.49 | 1,269 |
| 2021-03-16 | $9.54 | $9.65 | $9.54 | $9.63 | $9.50 | 15,853 |
| 2021-03-15 | $9.63 | $9.65 | $9.62 | $9.63 | $9.50 | 9,512 |
| 2021-03-12 | $9.60 | $9.63 | $9.59 | $9.61 | $9.48 | 3,357 |
| 2021-03-11 | $9.67 | $9.67 | $9.66 | $9.66 | $9.52 | 263 |
| 2021-03-10 | $9.69 | $9.69 | $9.67 | $9.67 | $9.54 | 730 |
| 2021-03-09 | $9.66 | $9.72 | $9.66 | $9.66 | $9.53 | 893 |
| 2021-03-08 | $9.62 | $9.62 | $9.62 | $9.62 | $9.48 | 158 |
| 2021-03-05 | $9.63 | $9.69 | $9.63 | $9.67 | $9.54 | 6,694 |
| 2021-03-04 | $9.65 | $9.68 | $9.65 | $9.66 | $9.53 | 407 |
| 2021-03-03 | $9.71 | $9.72 | $9.67 | $9.69 | $9.56 | 1,543 |
| 2021-03-02 | $9.75 | $9.76 | $9.74 | $9.74 | $9.60 | 1,956 |
| 2021-03-01 | $9.72 | $9.73 | $9.71 | $9.71 | $9.58 | 204,183 |
| 2021-02-26 | $9.69 | $9.71 | $9.66 | $9.71 | $9.57 | 7,203 |
| 2021-02-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.53 | 104 |
| 2021-02-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.60 | 64 |
| 2021-02-23 | $9.76 | $9.77 | $9.75 | $9.75 | $9.62 | 1,166 |
| 2021-02-22 | $9.79 | $9.79 | $9.74 | $9.75 | $9.62 | 29,320 |
| 2021-02-19 | $9.82 | $9.82 | $9.80 | $9.80 | $9.67 | 2,232 |
| 2021-02-18 | $9.82 | $9.85 | $9.80 | $9.83 | $9.69 | 47,203 |
| 2021-02-17 | $9.85 | $9.85 | $9.82 | $9.82 | $9.69 | 13,220 |
| 2021-02-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.68 | 82 |
| 2021-02-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.72 | 343 |
| 2021-02-11 | $9.89 | $9.89 | $9.88 | $9.88 | $9.74 | 172 |
| 2021-02-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 32 |
| 2021-02-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 135 |
| 2021-02-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 27 |
| 2021-02-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.71 | 18 |
| 2021-02-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.71 | 128 |
| 2021-02-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.72 | 61 |
| 2021-02-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 22 |
| 2021-02-01 | $9.85 | $9.88 | $9.85 | $9.88 | $9.74 | 1,458 |
| 2021-01-29 | $9.92 | $9.92 | $9.88 | $9.88 | $9.74 | 184 |
| 2021-01-28 | $9.90 | $9.90 | $9.89 | $9.89 | $9.75 | 2,693 |
| 2021-01-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.77 | 46 |
| 2021-01-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 29 |
| 2021-01-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.77 | 23 |
| 2021-01-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 9 |
| 2021-01-21 | $9.91 | $9.91 | $9.88 | $9.88 | $9.74 | 3,614 |
| 2021-01-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.76 | 6 |
| 2021-01-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.76 | 55 |
| 2021-01-15 | $9.90 | $9.90 | $9.89 | $9.89 | $9.75 | 14,452 |
| 2021-01-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 52 |
| 2021-01-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 3 |
| 2021-01-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.72 | 1 |
| 2021-01-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.73 | 30 |
| 2021-01-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 1 |
| 2021-01-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.75 | 1 |
| 2021-01-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.77 | 61 |
| 2021-01-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 2 |
| 2021-01-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.82 | 2 |
| 2020-12-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.83 | 1 |
| 2020-12-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.84 | 24 |
| 2020-12-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.83 | 29 |
| 2020-12-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.82 | 13 |
| 2020-12-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.82 | 0 |
| 2020-12-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.80 | 2 |
| 2020-12-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 2 |
| 2020-12-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 107 |
| 2020-12-18 | $9.92 | $9.95 | $9.92 | $9.95 | $9.81 | 107 |
| 2020-12-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 1 |
| 2020-12-16 | $9.96 | $9.96 | $9.93 | $9.95 | $9.81 | 1,081 |
| 2020-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.81 | 26 |
| 2020-12-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.81 | 45 |
| 2020-12-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.82 | 0 |
| 2020-12-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.80 | 9 |
| 2020-12-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.79 | 13 |
| 2020-12-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.81 | 13 |
| 2020-12-07 | $9.98 | $9.98 | $9.97 | $9.97 | $9.80 | 1,289 |
| 2020-12-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.79 | 0 |
| 2020-12-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.80 | 42 |
| 2020-12-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.79 | 42 |
| 2020-12-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.81 | 10 |
| 2020-11-30 | $10.02 | $10.02 | $10.02 | $10.02 | $9.85 | 0 |
| 2020-11-27 | $10.01 | $10.01 | $10.01 | $10.01 | $9.84 | 0 |
| 2020-11-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.82 | 0 |
| 2020-11-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.82 | 51 |
| 2020-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $9.84 | 51 |
| 2020-11-20 | $9.98 | $10.01 | $9.97 | $10.01 | $9.84 | 6,861 |
| 2020-11-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.83 | 1 |
| 2020-11-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.81 | 20 |
| 2020-11-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.80 | 20 |
| 2020-11-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 1 |
| 2020-11-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 1 |
| 2020-11-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 2 |
| 2020-11-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.74 | 4 |
| 2020-11-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.73 | 3 |
| 2020-11-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.74 | 3 |
| 2020-11-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.80 | 0 |
| 2020-11-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 8 |
| 2020-11-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 8 |
| 2020-11-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2020-11-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 0 |
| 2020-10-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.74 | 2 |
| 2020-10-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.76 | 2 |
| 2020-10-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 48 |
| 2020-10-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.79 | 0 |
| 2020-10-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.78 | 0 |
| 2020-10-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.76 | 1 |
| 2020-10-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.75 | 43 |
| 2020-10-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.76 | 6 |
| 2020-10-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.77 | 6 |
| 2020-10-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.79 | 2 |
| 2020-10-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.80 | 0 |
| 2020-10-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.81 | 3 |
| 2020-10-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.82 | 3 |
| 2020-10-13 | $10.01 | $10.02 | $10.00 | $10.00 | $9.81 | 136,306 |
| 2020-10-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 6 |
| 2020-10-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.78 | 0 |
| 2020-10-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.78 | 0 |
| 2020-10-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.76 | 0 |
| 2020-10-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.77 | 0 |
| 2020-10-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.76 | 0 |
| 2020-10-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.79 | 6 |
| 2020-10-01 | $9.96 | $9.98 | $9.95 | $9.98 | $9.79 | 18,916 |
| 2020-09-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.78 | 70,592 |
| 2020-09-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.79 | 3 |
| 2020-09-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.79 | 3 |
| 2020-09-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.78 | 0 |
| 2020-09-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.78 | 1 |
| 2020-09-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.79 | 1 |
| 2020-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 0 |
| 2020-09-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.80 | 1 |
| 2020-09-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 1 |
| 2020-09-17 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 6 |
| 2020-09-16 | $10.01 | $10.01 | $10.01 | $10.01 | $9.82 | 6 |
| 2020-09-15 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 3 |
| 2020-09-14 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 11 |
| 2020-09-11 | $10.02 | $10.02 | $10.02 | $10.02 | $9.83 | 10 |
| 2020-09-10 | $10.01 | $10.01 | $10.01 | $10.01 | $9.82 | 0 |
| 2020-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 1 |
| 2020-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 1 |
| 2020-09-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 1 |
| 2020-09-03 | $10.05 | $10.05 | $10.05 | $10.05 | $9.86 | 99 |
| 2020-09-02 | $10.06 | $10.06 | $10.06 | $10.06 | $9.86 | 1 |
| 2020-09-01 | $10.03 | $10.03 | $10.03 | $10.03 | $9.84 | 1 |
| 2020-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 1 |
| 2020-08-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.79 | 3 |
| 2020-08-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.79 | 11 |
| 2020-08-26 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 11 |
| 2020-08-25 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 1 |
| 2020-08-24 | $10.04 | $10.04 | $10.04 | $10.04 | $9.84 | 0 |
| 2020-08-21 | $10.04 | $10.04 | $10.04 | $10.04 | $9.84 | 1 |
| 2020-08-20 | $10.03 | $10.03 | $10.03 | $10.03 | $9.83 | 1 |
| 2020-08-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 163,016 |
| 2020-08-18 | $10.03 | $10.03 | $10.02 | $10.02 | $9.83 | 163,016 |
Anfield Dynamic Fixed Income ETF (ADFI) News Headlines
Recent Anfield Dynamic Fixed Income ETF (ADFI) News
Similar Companies to Anfield Dynamic Fixed Income ETF (ADFI) 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 | -- | -- | -- |