Adaptive High Income ETF (AHHX) Exchange: NYSE ARCA
Data as of May 2, 2025
$8.33 ($0.00) 0.00%
Adaptive High Income ETF - Daily Information
Click for more stock information on Adaptive High Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.31 |
| Previous Close | $8.33 |
| High | $8.36 |
| Low | $8.17 |
| Adjusted Open | $8.31 |
| Previous Adjusted Close | $8.33 |
| Adjusted High | $8.36 |
| Adjusted Low | $8.17 |
Invest in Adaptive High Income ETF (AHHX)
Historical Stock Data for Adaptive High Income ETF (AHHX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | $8.31 | $8.36 | $8.17 | $8.33 | $8.33 | 36,001 |
| 2023-03-29 | $8.31 | $8.40 | $8.27 | $8.33 | $8.33 | 8,666 |
| 2023-03-28 | $8.32 | $8.36 | $8.31 | $8.33 | $8.33 | 1,661,600 |
| 2023-03-27 | $8.38 | $8.38 | $8.30 | $8.34 | $8.34 | 888 |
| 2023-03-24 | $8.40 | $8.41 | $8.27 | $8.34 | $8.34 | 30,935 |
| 2023-03-23 | $8.31 | $8.36 | $8.31 | $8.36 | $8.36 | 622 |
| 2023-03-22 | $8.39 | $8.39 | $8.30 | $8.33 | $8.33 | 3,936 |
| 2023-03-21 | $8.42 | $8.49 | $8.35 | $8.42 | $8.37 | 7,569 |
| 2023-03-20 | $8.42 | $8.42 | $8.35 | $8.42 | $8.37 | 4,101 |
| 2023-03-17 | $8.43 | $8.43 | $8.43 | $8.43 | $8.38 | 5 |
| 2023-03-16 | $8.47 | $8.47 | $8.33 | $8.41 | $8.36 | 528 |
| 2023-03-15 | $8.36 | $8.36 | $8.36 | $8.36 | $8.31 | 98 |
| 2023-03-14 | $8.42 | $8.42 | $8.42 | $8.42 | $8.38 | 50 |
| 2023-03-13 | $8.01 | $8.38 | $8.01 | $8.38 | $8.33 | 11,049 |
| 2023-03-10 | $8.45 | $8.45 | $8.37 | $8.40 | $8.36 | 2,477 |
| 2023-03-09 | $8.44 | $8.44 | $8.44 | $8.44 | $8.39 | 26 |
| 2023-03-08 | $8.47 | $8.50 | $8.47 | $8.50 | $8.45 | 323 |
| 2023-03-07 | $8.56 | $8.56 | $8.54 | $8.54 | $8.49 | 536 |
| 2023-03-06 | $8.62 | $8.62 | $8.59 | $8.59 | $8.55 | 5,837 |
| 2023-03-03 | $8.52 | $8.59 | $8.52 | $8.59 | $8.54 | 65,223 |
| 2023-03-02 | $8.46 | $8.49 | $8.44 | $8.49 | $8.45 | 5,853 |
| 2023-03-01 | $8.50 | $8.51 | $8.48 | $8.48 | $8.43 | 12,261 |
| 2023-02-28 | $8.50 | $8.53 | $8.50 | $8.51 | $8.46 | 1,307 |
| 2023-02-27 | $8.48 | $8.48 | $8.48 | $8.48 | $8.43 | 911 |
| 2023-02-24 | $8.55 | $8.57 | $8.54 | $8.54 | $8.44 | 1,650 |
| 2023-02-23 | $8.52 | $8.59 | $8.52 | $8.59 | $8.49 | 357 |
| 2023-02-22 | $8.48 | $8.51 | $8.48 | $8.51 | $8.40 | 5,469 |
| 2023-02-21 | $8.55 | $8.55 | $8.18 | $8.47 | $8.37 | 544,287 |
| 2023-02-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.50 | 139 |
| 2023-02-16 | $8.60 | $8.60 | $8.56 | $8.59 | $8.48 | 1,513 |
| 2023-02-15 | $8.66 | $8.68 | $8.65 | $8.65 | $8.55 | 1,771 |
| 2023-02-14 | $8.57 | $8.66 | $8.57 | $8.66 | $8.56 | 4,762 |
| 2023-02-13 | $8.68 | $8.68 | $8.63 | $8.66 | $8.55 | 2,742 |
| 2023-02-10 | $8.62 | $8.62 | $8.62 | $8.62 | $8.52 | 66 |
| 2023-02-09 | $8.73 | $8.73 | $8.66 | $8.67 | $8.56 | 9,349 |
| 2023-02-08 | $8.71 | $8.73 | $8.70 | $8.73 | $8.62 | 2,018 |
| 2023-02-07 | $8.69 | $8.69 | $8.51 | $8.68 | $8.58 | 12,448 |
| 2023-02-06 | $8.75 | $8.76 | $8.72 | $8.72 | $8.61 | 2,102 |
| 2023-02-03 | $8.79 | $8.80 | $8.75 | $8.77 | $8.77 | 5,263 |
| 2023-02-02 | $8.85 | $8.87 | $8.81 | $8.85 | $8.85 | 3,786 |
| 2023-02-01 | $8.73 | $8.79 | $8.73 | $8.79 | $8.79 | 158 |
| 2023-01-31 | $8.65 | $8.72 | $8.64 | $8.71 | $8.71 | 5,718 |
| 2023-01-30 | $8.58 | $8.66 | $8.58 | $8.65 | $8.65 | 5,192 |
| 2023-01-27 | $8.72 | $8.72 | $8.65 | $8.70 | $8.70 | 2,515 |
| 2023-01-26 | $8.66 | $8.71 | $8.64 | $8.71 | $8.71 | 4,497 |
| 2023-01-25 | $8.64 | $8.69 | $8.63 | $8.67 | $8.67 | 12,641 |
| 2023-01-24 | $8.64 | $8.68 | $8.64 | $8.68 | $8.68 | 476 |
| 2023-01-23 | $8.68 | $8.68 | $8.65 | $8.67 | $8.67 | 2,120 |
| 2023-01-20 | $8.66 | $8.68 | $8.65 | $8.68 | $8.68 | 3,369 |
| 2023-01-19 | $8.66 | $8.66 | $8.64 | $8.66 | $8.66 | 985 |
| 2023-01-18 | $8.74 | $8.74 | $8.67 | $8.68 | $8.68 | 2,293 |
| 2023-01-17 | $8.65 | $8.70 | $8.65 | $8.69 | $8.69 | 28,561 |
| 2023-01-13 | $8.64 | $8.74 | $8.64 | $8.71 | $8.71 | 3,952 |
| 2023-01-12 | $8.66 | $8.72 | $8.65 | $8.71 | $8.71 | 2,909 |
| 2023-01-11 | $8.63 | $8.65 | $8.60 | $8.65 | $8.65 | 99,954 |
| 2023-01-10 | $8.51 | $8.59 | $8.51 | $8.56 | $8.56 | 9,381 |
| 2023-01-09 | $8.58 | $8.63 | $8.55 | $8.58 | $8.58 | 198,461 |
| 2023-01-06 | $8.54 | $8.58 | $8.49 | $8.56 | $8.56 | 2,969 |
| 2023-01-05 | $8.45 | $8.45 | $8.39 | $8.43 | $8.43 | 658 |
| 2023-01-04 | $8.43 | $8.48 | $8.40 | $8.43 | $8.43 | 2,996 |
| 2023-01-03 | $8.45 | $8.45 | $8.33 | $8.36 | $8.36 | 172,439 |
| 2022-12-30 | $8.31 | $8.36 | $8.31 | $8.34 | $8.34 | 2,447 |
| 2022-12-29 | $8.21 | $8.30 | $8.21 | $8.30 | $8.30 | 3,965 |
| 2022-12-28 | $8.42 | $8.42 | $8.30 | $8.30 | $8.23 | 3,640 |
| 2022-12-27 | $8.43 | $8.46 | $8.42 | $8.42 | $8.42 | 889 |
| 2022-12-23 | $8.44 | $8.51 | $8.44 | $8.50 | $8.50 | 4,020 |
| 2022-12-22 | $8.42 | $8.42 | $8.33 | $8.40 | $8.40 | 848,800 |
| 2022-12-21 | $8.51 | $8.53 | $8.50 | $8.53 | $8.53 | 336 |
| 2022-12-20 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 286 |
| 2022-12-19 | $8.45 | $8.48 | $8.45 | $8.47 | $8.47 | 2,213 |
| 2022-12-16 | $8.44 | $8.52 | $8.44 | $8.49 | $8.49 | 3,021 |
| 2022-12-15 | $8.57 | $8.58 | $8.50 | $8.55 | $8.55 | 7,830 |
| 2022-12-14 | $8.61 | $8.63 | $8.55 | $8.58 | $8.58 | 2,682 |
| 2022-12-13 | $8.61 | $8.65 | $8.60 | $8.65 | $8.65 | 5,066 |
| 2022-12-12 | $8.49 | $8.55 | $8.49 | $8.55 | $8.55 | 324 |
| 2022-12-09 | $8.46 | $8.55 | $8.46 | $8.50 | $8.50 | 46,075 |
| 2022-12-08 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 6,497 |
| 2022-12-07 | $8.51 | $8.52 | $8.48 | $8.52 | $8.52 | 1,686 |
| 2022-12-06 | $8.58 | $8.59 | $8.48 | $8.48 | $8.48 | 6,453 |
| 2022-12-05 | $8.60 | $8.61 | $8.50 | $8.54 | $8.54 | 13,271 |
| 2022-12-02 | $8.58 | $8.62 | $8.57 | $8.61 | $8.61 | 4,666 |
| 2022-12-01 | $8.67 | $8.70 | $8.62 | $8.64 | $8.64 | 19,429 |
| 2022-11-30 | $8.48 | $8.63 | $8.47 | $8.63 | $8.63 | 5,061 |
| 2022-11-29 | $8.44 | $8.51 | $8.44 | $8.48 | $8.48 | 1,897 |
| 2022-11-28 | $8.55 | $8.57 | $8.49 | $8.51 | $8.47 | 3,247 |
| 2022-11-25 | $8.59 | $8.65 | $8.59 | $8.61 | $8.57 | 717 |
| 2022-11-23 | $8.54 | $8.67 | $8.54 | $8.63 | $8.59 | 4,540 |
| 2022-11-22 | $8.56 | $8.61 | $8.56 | $8.60 | $8.56 | 4,166 |
| 2022-11-21 | $8.51 | $8.56 | $8.49 | $8.53 | $8.49 | 22,531 |
| 2022-11-18 | $8.53 | $8.55 | $8.51 | $8.54 | $8.50 | 4,392 |
| 2022-11-17 | $8.47 | $8.55 | $8.47 | $8.51 | $8.47 | 7,275 |
| 2022-11-16 | $8.51 | $8.55 | $8.51 | $8.55 | $8.51 | 4,108 |
| 2022-11-15 | $8.60 | $8.60 | $8.57 | $8.58 | $8.54 | 304 |
| 2022-11-14 | $8.58 | $8.58 | $8.51 | $8.51 | $8.47 | 5,099 |
| 2022-11-11 | $8.58 | $8.60 | $8.54 | $8.59 | $8.55 | 11,357 |
| 2022-11-10 | $8.36 | $8.55 | $8.36 | $8.54 | $8.50 | 3,239 |
| 2022-11-09 | $8.40 | $8.40 | $8.24 | $8.26 | $8.22 | 7,564 |
| 2022-11-08 | $8.37 | $8.44 | $8.34 | $8.40 | $8.36 | 8,606 |
| 2022-11-07 | $8.36 | $8.41 | $8.32 | $8.39 | $8.35 | 9,242 |
| 2022-11-04 | $8.36 | $8.38 | $8.26 | $8.36 | $8.32 | 16,976 |
| 2022-11-03 | $8.25 | $8.37 | $8.24 | $8.32 | $8.28 | 5,955 |
| 2022-11-02 | $8.42 | $8.42 | $8.20 | $8.35 | $8.31 | 1,480 |
| 2022-11-01 | $8.53 | $8.53 | $8.41 | $8.46 | $8.46 | 10,544 |
| 2022-10-31 | $8.43 | $8.43 | $8.41 | $8.41 | $8.41 | 1,367 |
| 2022-10-28 | $8.42 | $8.53 | $8.42 | $8.48 | $8.48 | 4,978 |
| 2022-10-27 | $8.38 | $8.44 | $8.37 | $8.44 | $8.41 | 2,593 |
| 2022-10-26 | $8.38 | $8.45 | $8.36 | $8.40 | $8.37 | 4,134 |
| 2022-10-25 | $8.38 | $8.42 | $8.34 | $8.39 | $8.36 | 2,528 |
| 2022-10-24 | $8.26 | $8.32 | $8.26 | $8.32 | $8.29 | 4,051 |
| 2022-10-21 | $8.15 | $8.34 | $8.15 | $8.30 | $8.30 | 10,376 |
| 2022-10-20 | $8.29 | $8.31 | $8.13 | $8.18 | $8.18 | 14,489 |
| 2022-10-19 | $8.25 | $8.30 | $8.18 | $8.25 | $8.25 | 9,052 |
| 2022-10-18 | $8.33 | $8.39 | $8.21 | $8.29 | $8.29 | 33,249 |
| 2022-10-17 | $8.22 | $8.34 | $8.19 | $8.26 | $8.26 | 6,761 |
| 2022-10-14 | $8.25 | $8.25 | $8.06 | $8.13 | $8.13 | 6,101 |
| 2022-10-13 | $8.09 | $8.26 | $8.09 | $8.22 | $8.22 | 11,002 |
| 2022-10-12 | $8.13 | $8.19 | $8.07 | $8.15 | $8.15 | 18,732 |
| 2022-10-11 | $8.12 | $8.15 | $8.02 | $8.06 | $8.06 | 22,224 |
| 2022-10-10 | $8.17 | $8.19 | $8.10 | $8.10 | $8.10 | 1,948 |
| 2022-10-07 | $8.19 | $8.22 | $8.13 | $8.19 | $8.19 | 12,176 |
| 2022-10-06 | $8.31 | $8.31 | $8.27 | $8.30 | $8.30 | 1,581 |
| 2022-10-05 | $8.21 | $8.33 | $8.21 | $8.33 | $8.33 | 2,505 |
| 2022-10-04 | $8.29 | $8.35 | $8.29 | $8.35 | $8.35 | 68,691 |
| 2022-10-03 | $8.17 | $8.27 | $8.17 | $8.23 | $8.23 | 39,367 |
| 2022-09-30 | $8.13 | $8.16 | $8.07 | $8.09 | $8.09 | 6,743 |
| 2022-09-29 | $8.13 | $8.13 | $7.88 | $8.10 | $8.10 | 2,291 |
| 2022-09-28 | $8.16 | $8.24 | $8.16 | $8.23 | $8.20 | 1,726 |
| 2022-09-27 | $8.12 | $8.12 | $7.99 | $8.09 | $8.05 | 50,890 |
| 2022-09-26 | $8.16 | $8.16 | $8.07 | $8.11 | $8.07 | 3,780 |
| 2022-09-23 | $8.21 | $8.21 | $8.15 | $8.18 | $8.14 | 7,376 |
| 2022-09-22 | $8.27 | $8.34 | $8.27 | $8.34 | $8.30 | 288 |
| 2022-09-21 | $8.49 | $8.49 | $8.40 | $8.40 | $8.36 | 8,007 |
| 2022-09-20 | $8.44 | $8.52 | $8.42 | $8.44 | $8.40 | 40,559 |
| 2022-09-19 | $8.45 | $8.50 | $8.45 | $8.50 | $8.46 | 3,589 |
| 2022-09-16 | $8.46 | $8.46 | $8.46 | $8.46 | $8.42 | 645 |
| 2022-09-15 | $8.51 | $8.52 | $8.49 | $8.50 | $8.46 | 1,275 |
| 2022-09-14 | $8.53 | $8.58 | $8.51 | $8.56 | $8.52 | 25,098 |
| 2022-09-13 | $8.65 | $8.65 | $8.49 | $8.51 | $8.47 | 10,710 |
| 2022-09-12 | $8.75 | $8.75 | $8.70 | $8.73 | $8.69 | 582 |
| 2022-09-09 | $8.72 | $8.72 | $8.66 | $8.70 | $8.70 | 4,416 |
| 2022-09-08 | $8.60 | $8.61 | $8.60 | $8.61 | $8.61 | 989 |
| 2022-09-07 | $8.51 | $8.63 | $8.51 | $8.62 | $8.62 | 8,873 |
| 2022-09-06 | $8.50 | $8.55 | $8.47 | $8.51 | $8.51 | 3,876 |
| 2022-09-02 | $8.56 | $8.60 | $8.48 | $8.54 | $8.54 | 41,753 |
| 2022-09-01 | $8.42 | $8.54 | $8.40 | $8.54 | $8.54 | 49,430 |
| 2022-08-31 | $8.58 | $8.58 | $8.51 | $8.54 | $8.54 | 25,037 |
| 2022-08-30 | $8.56 | $8.57 | $8.56 | $8.56 | $8.56 | 1,805 |
| 2022-08-29 | $8.71 | $8.71 | $8.68 | $8.68 | $8.66 | 558 |
| 2022-08-26 | $8.83 | $8.83 | $8.68 | $8.69 | $8.67 | 5,599 |
| 2022-08-25 | $8.84 | $8.84 | $8.84 | $8.84 | $8.82 | 170 |
| 2022-08-24 | $8.79 | $8.79 | $8.77 | $8.78 | $8.76 | 3,920 |
| 2022-08-23 | $8.73 | $8.77 | $8.72 | $8.75 | $8.73 | 3,328 |
| 2022-08-22 | $8.71 | $8.75 | $8.68 | $8.70 | $8.68 | 7,157 |
| 2022-08-19 | $8.81 | $8.81 | $8.76 | $8.79 | $8.77 | 3,230 |
| 2022-08-18 | $8.85 | $8.91 | $8.85 | $8.90 | $8.87 | 14,690 |
| 2022-08-17 | $8.83 | $8.87 | $8.82 | $8.85 | $8.83 | 7,241 |
| 2022-08-16 | $8.99 | $8.99 | $8.89 | $8.92 | $8.89 | 12,375 |
| 2022-08-15 | $8.91 | $8.96 | $8.88 | $8.92 | $8.90 | 17,196 |
| 2022-08-12 | $8.87 | $8.91 | $8.87 | $8.91 | $8.89 | 2,057 |
| 2022-08-11 | $8.88 | $8.89 | $8.81 | $8.85 | $8.83 | 2,406 |
| 2022-08-10 | $8.83 | $8.88 | $8.83 | $8.88 | $8.86 | 2,869 |
| 2022-08-09 | $8.79 | $8.81 | $8.74 | $8.74 | $8.72 | 1,542 |
| 2022-08-08 | $8.75 | $8.83 | $8.75 | $8.78 | $8.76 | 31,323 |
| 2022-08-05 | $8.84 | $8.84 | $8.68 | $8.76 | $8.74 | 1,625 |
| 2022-08-04 | $8.80 | $8.81 | $8.73 | $8.78 | $8.76 | 12,603 |
| 2022-08-03 | $8.74 | $8.81 | $8.74 | $8.81 | $8.79 | 1,769 |
| 2022-08-02 | $8.77 | $8.78 | $8.71 | $8.74 | $8.72 | 1,554 |
| 2022-08-01 | $8.79 | $8.83 | $8.70 | $8.77 | $8.75 | 6,802 |
| 2022-07-29 | $8.81 | $8.86 | $8.77 | $8.82 | $8.80 | 26,603 |
| 2022-07-28 | $8.65 | $8.81 | $8.65 | $8.78 | $8.76 | 13,364 |
| 2022-07-27 | $8.64 | $8.74 | $8.64 | $8.74 | $8.70 | 12,741 |
| 2022-07-26 | $8.60 | $8.62 | $8.56 | $8.59 | $8.55 | 4,945 |
| 2022-07-25 | $8.61 | $8.67 | $8.60 | $8.66 | $8.62 | 6,399 |
| 2022-07-22 | $8.67 | $8.67 | $8.55 | $8.59 | $8.55 | 3,043 |
| 2022-07-21 | $8.54 | $8.67 | $8.52 | $8.67 | $8.63 | 8,706 |
| 2022-07-20 | $8.58 | $8.71 | $8.58 | $8.65 | $8.61 | 8,480 |
| 2022-07-19 | $8.61 | $8.67 | $8.58 | $8.67 | $8.63 | 6,927 |
| 2022-07-18 | $8.57 | $8.57 | $8.47 | $8.48 | $8.45 | 6,296 |
| 2022-07-15 | $8.52 | $8.60 | $8.48 | $8.59 | $8.55 | 7,092 |
| 2022-07-14 | $8.40 | $8.45 | $8.39 | $8.45 | $8.42 | 2,130 |
| 2022-07-13 | $8.44 | $8.48 | $8.44 | $8.48 | $8.44 | 293 |
| 2022-07-12 | $8.46 | $8.48 | $8.42 | $8.46 | $8.43 | 4,700 |
| 2022-07-11 | $8.48 | $8.51 | $8.42 | $8.47 | $8.43 | 2,941 |
| 2022-07-08 | $8.49 | $8.55 | $8.49 | $8.51 | $8.48 | 316,830 |
| 2022-07-07 | $8.50 | $8.61 | $8.50 | $8.61 | $8.57 | 6,148 |
| 2022-07-06 | $8.40 | $8.46 | $8.40 | $8.43 | $8.39 | 5,150 |
| 2022-07-05 | $8.36 | $8.45 | $8.16 | $8.45 | $8.41 | 5,022 |
| 2022-07-01 | $8.45 | $8.72 | $8.45 | $8.52 | $8.48 | 10,654 |
| 2022-06-30 | $8.38 | $8.41 | $8.38 | $8.40 | $8.37 | 1,875 |
| 2022-06-29 | $8.46 | $8.46 | $8.35 | $8.40 | $8.37 | 36,466 |
| 2022-06-28 | $8.50 | $8.50 | $8.46 | $8.48 | $8.41 | 294,856 |
| 2022-06-27 | $8.59 | $8.59 | $8.51 | $8.55 | $8.48 | 3,781 |
| 2022-06-24 | $8.58 | $8.62 | $8.58 | $8.62 | $8.54 | 739 |
| 2022-06-23 | $8.50 | $8.51 | $8.41 | $8.51 | $8.44 | 10,027 |
| 2022-06-22 | $8.49 | $8.49 | $8.47 | $8.47 | $8.40 | 1,060 |
| 2022-06-21 | $8.54 | $8.59 | $8.54 | $8.55 | $8.48 | 3,238 |
| 2022-06-17 | $8.46 | $8.50 | $8.43 | $8.47 | $8.40 | 15,566 |
| 2022-06-16 | $8.49 | $8.49 | $8.32 | $8.37 | $8.31 | 5,099 |
| 2022-06-15 | $8.64 | $8.64 | $8.63 | $8.64 | $8.57 | 2,372 |
| 2022-06-14 | $8.56 | $8.56 | $8.48 | $8.55 | $8.48 | 3,764 |
| 2022-06-13 | $8.71 | $8.71 | $8.50 | $8.52 | $8.45 | 22,481 |
| 2022-06-10 | $8.83 | $8.87 | $8.83 | $8.85 | $8.78 | 1,583 |
| 2022-06-09 | $9.06 | $9.08 | $9.02 | $9.02 | $8.94 | 2,670 |
| 2022-06-08 | $9.11 | $9.11 | $9.11 | $9.11 | $9.04 | 800 |
| 2022-06-07 | $9.17 | $9.20 | $9.15 | $9.20 | $9.13 | 458 |
| 2022-06-06 | $9.07 | $9.20 | $9.07 | $9.14 | $9.07 | 4,968 |
| 2022-06-03 | $9.19 | $9.22 | $9.17 | $9.20 | $9.12 | 15,772 |
| 2022-06-02 | $9.20 | $9.26 | $9.20 | $9.26 | $9.18 | 1,312 |
| 2022-06-01 | $9.25 | $9.27 | $9.20 | $9.22 | $9.14 | 1,569 |
| 2022-05-31 | $9.25 | $9.25 | $9.23 | $9.23 | $9.15 | 717 |
| 2022-05-27 | $9.32 | $9.33 | $9.27 | $9.33 | $9.25 | 2,176 |
| 2022-05-26 | $9.28 | $9.30 | $9.25 | $9.29 | $9.22 | 6,583 |
| 2022-05-25 | $9.04 | $9.20 | $9.04 | $9.20 | $9.12 | 11,906 |
| 2022-05-24 | $9.03 | $9.09 | $9.00 | $9.09 | $9.02 | 13,452 |
| 2022-05-23 | $9.11 | $9.12 | $9.09 | $9.12 | $9.04 | 1,423 |
| 2022-05-20 | $9.01 | $9.04 | $8.95 | $9.04 | $8.96 | 6,300 |
| 2022-05-19 | $9.06 | $9.08 | $9.06 | $9.07 | $8.99 | 923 |
| 2022-05-18 | $8.95 | $8.96 | $8.90 | $8.95 | $8.88 | 14,998 |
| 2022-05-17 | $9.13 | $9.14 | $9.12 | $9.14 | $9.06 | 2,097 |
| 2022-05-16 | $9.09 | $9.09 | $9.05 | $9.07 | $9.00 | 8,495 |
| 2022-05-13 | $9.15 | $9.15 | $9.07 | $9.12 | $9.04 | 11,572 |
| 2022-05-12 | $9.01 | $9.02 | $8.95 | $9.02 | $8.95 | 2,182 |
| 2022-05-11 | $9.04 | $9.30 | $9.02 | $9.02 | $8.94 | 6,637 |
| 2022-05-10 | $9.14 | $9.15 | $9.04 | $9.09 | $9.01 | 12,100 |
| 2022-05-09 | $9.04 | $9.04 | $8.89 | $8.90 | $8.82 | 38,859 |
| 2022-05-06 | $9.12 | $9.13 | $9.12 | $9.13 | $9.05 | 1,114,713 |
| 2022-05-05 | $9.14 | $9.14 | $9.12 | $9.13 | $9.05 | 4,961 |
| 2022-05-04 | $9.12 | $9.18 | $9.11 | $9.12 | $9.04 | 46,475 |
| 2022-05-03 | $9.15 | $9.20 | $9.13 | $9.14 | $9.06 | 1,585,664 |
| 2022-05-02 | $9.16 | $9.17 | $9.14 | $9.16 | $9.08 | 19,843 |
| 2022-04-29 | $9.17 | $9.18 | $9.15 | $9.16 | $9.08 | 5,775 |
| 2022-04-28 | $9.19 | $9.20 | $9.19 | $9.20 | $9.12 | 446 |
| 2022-04-27 | $9.21 | $9.22 | $9.20 | $9.21 | $9.12 | 8,043 |
| 2022-04-26 | $9.21 | $9.21 | $9.19 | $9.20 | $9.11 | 1,640 |
| 2022-04-25 | $9.21 | $9.22 | $9.19 | $9.19 | $9.10 | 1,710 |
| 2022-04-22 | $9.23 | $9.23 | $9.22 | $9.22 | $9.13 | 1,886 |
| 2022-04-21 | $9.25 | $9.25 | $9.23 | $9.24 | $9.15 | 7,365 |
| 2022-04-20 | $9.25 | $9.25 | $9.21 | $9.22 | $9.13 | 13,843 |
| 2022-04-19 | $9.19 | $9.23 | $9.19 | $9.23 | $9.13 | 2,405 |
| 2022-04-18 | $9.20 | $9.27 | $9.20 | $9.24 | $9.14 | 12,990 |
| 2022-04-14 | $9.23 | $9.25 | $9.21 | $9.25 | $9.15 | 6,059 |
| 2022-04-13 | $9.26 | $9.29 | $9.24 | $9.29 | $9.20 | 4,969 |
| 2022-04-12 | $9.24 | $9.25 | $9.21 | $9.25 | $9.16 | 15,208 |
| 2022-04-11 | $9.33 | $9.33 | $9.31 | $9.33 | $9.23 | 1,720 |
| 2022-04-08 | $9.33 | $9.38 | $9.31 | $9.31 | $9.22 | 4,901 |
| 2022-04-07 | $9.34 | $9.39 | $9.33 | $9.37 | $9.27 | 460,791 |
| 2022-04-06 | $9.42 | $9.42 | $9.36 | $9.42 | $9.32 | 7,296 |
| 2022-04-05 | $9.41 | $9.49 | $9.36 | $9.41 | $9.31 | 20,870 |
| 2022-04-04 | $9.44 | $9.55 | $9.42 | $9.42 | $9.32 | 19,931 |
| 2022-04-01 | $9.49 | $9.53 | $9.46 | $9.46 | $9.36 | 6,956 |
| 2022-03-31 | $9.46 | $9.47 | $9.41 | $9.43 | $9.34 | 4,457 |
| 2022-03-30 | $9.37 | $9.43 | $9.36 | $9.42 | $9.33 | 6,199 |
| 2022-03-29 | $9.30 | $9.41 | $9.30 | $9.41 | $9.30 | 1,247,921 |
| 2022-03-28 | $8.66 | $9.56 | $7.80 | $9.41 | $9.30 | 10,999 |
| 2022-03-25 | $9.45 | $9.51 | $9.40 | $9.46 | $9.35 | 15,821 |
| 2022-03-24 | $9.52 | $9.52 | $9.46 | $9.46 | $9.35 | 3,290 |
| 2022-03-23 | $9.46 | $9.51 | $9.40 | $9.46 | $9.35 | 7,978 |
| 2022-03-22 | $9.53 | $9.53 | $9.42 | $9.48 | $9.37 | 6,902 |
| 2022-03-21 | $9.49 | $9.58 | $9.49 | $9.52 | $9.42 | 4,812 |
| 2022-03-18 | $9.47 | $9.56 | $9.46 | $9.49 | $9.38 | 5,729 |
| 2022-03-17 | $9.46 | $9.56 | $9.45 | $9.48 | $9.37 | 28,479 |
| 2022-03-16 | $9.46 | $9.47 | $9.45 | $9.46 | $9.36 | 782 |
| 2022-03-15 | $9.48 | $9.58 | $9.47 | $9.52 | $9.41 | 10,880 |
| 2022-03-14 | $9.61 | $9.65 | $9.57 | $9.57 | $9.46 | 2,376 |
| 2022-03-11 | $9.53 | $9.64 | $9.53 | $9.59 | $9.49 | 22,326 |
| 2022-03-10 | $9.57 | $9.63 | $9.56 | $9.61 | $9.50 | 6,026 |
| 2022-03-09 | $9.69 | $9.69 | $9.58 | $9.63 | $9.53 | 3,488 |
| 2022-03-08 | $9.69 | $9.77 | $9.65 | $9.66 | $9.55 | 34,620 |
| 2022-03-07 | $8.92 | $9.78 | $8.92 | $9.69 | $9.58 | 18,493 |
| 2022-03-04 | $9.71 | $9.77 | $9.65 | $9.72 | $9.61 | 21,968 |
| 2022-03-03 | $9.59 | $9.76 | $9.59 | $9.71 | $9.60 | 11,217 |
| 2022-03-02 | $9.62 | $9.78 | $9.62 | $9.72 | $9.61 | 16,814 |
| 2022-03-01 | $9.73 | $9.75 | $9.64 | $9.66 | $9.55 | 22,802 |
| 2022-02-28 | $9.60 | $9.65 | $9.59 | $9.65 | $9.54 | 1,644 |
| 2022-02-25 | $9.55 | $9.64 | $9.53 | $9.64 | $9.53 | 25,845 |
| 2022-02-24 | $9.68 | $9.72 | $9.62 | $9.65 | $9.53 | 6,226 |
| 2022-02-23 | $9.72 | $9.72 | $9.63 | $9.68 | $9.55 | 789 |
| 2022-02-22 | $9.77 | $9.77 | $9.63 | $9.69 | $9.56 | 6,731 |
| 2022-02-18 | $9.65 | $9.75 | $9.64 | $9.69 | $9.56 | 14,399 |
| 2022-02-17 | $9.64 | $9.75 | $9.63 | $9.69 | $9.56 | 4,368 |
| 2022-02-16 | $9.63 | $9.69 | $9.62 | $9.68 | $9.55 | 1,516 |
| 2022-02-15 | $9.64 | $9.70 | $9.64 | $9.70 | $9.58 | 1,703 |
| 2022-02-14 | $9.76 | $9.76 | $9.60 | $9.70 | $9.57 | 19,721 |
| 2022-02-11 | $9.74 | $9.82 | $9.74 | $9.76 | $9.64 | 6,569 |
| 2022-02-10 | $10.13 | $10.13 | $9.70 | $9.82 | $9.69 | 4,168 |
| 2022-02-09 | $9.81 | $9.81 | $9.75 | $9.78 | $9.65 | 4,454 |
| 2022-02-08 | $9.50 | $9.78 | $9.17 | $9.78 | $9.65 | 4,471 |
| 2022-02-07 | $10.58 | $10.58 | $9.70 | $10.09 | $9.96 | 1,232 |
| 2022-02-04 | $10.80 | $10.80 | $9.78 | $9.78 | $9.65 | 1,027 |
| 2022-02-03 | $9.92 | $9.94 | $9.86 | $9.91 | $9.78 | 2,889 |
| 2022-02-02 | $9.94 | $9.97 | $9.90 | $9.94 | $9.81 | 9,018 |
| 2022-02-01 | $9.94 | $9.96 | $9.88 | $9.92 | $9.79 | 111,235 |
| 2022-01-31 | $9.84 | $9.94 | $9.84 | $9.89 | $9.77 | 21,262 |
| 2022-01-28 | $9.90 | $9.90 | $9.84 | $9.89 | $9.76 | 4,237 |
| 2022-01-27 | $10.04 | $10.05 | $9.93 | $9.93 | $9.78 | 16,422 |
| 2022-01-26 | $10.06 | $10.06 | $9.98 | $9.98 | $9.83 | 1,388 |
| 2022-01-25 | $9.99 | $9.99 | $9.98 | $9.99 | $9.83 | 4,460 |
| 2022-01-24 | $9.96 | $10.08 | $9.94 | $10.04 | $9.88 | 106,843 |
| 2022-01-21 | $10.07 | $10.11 | $10.02 | $10.04 | $9.89 | 10,121 |
| 2022-01-20 | $10.07 | $10.12 | $10.01 | $10.09 | $9.93 | 28,767 |
| 2022-01-19 | $10.11 | $10.14 | $10.02 | $10.08 | $9.93 | 14,687 |
| 2022-01-18 | $10.17 | $10.17 | $10.08 | $10.11 | $9.95 | 401 |
| 2022-01-14 | $10.19 | $10.19 | $10.13 | $10.17 | $10.01 | 4,041 |
| 2022-01-13 | $10.13 | $10.22 | $10.13 | $10.19 | $10.03 | 63,170 |
| 2022-01-12 | $10.15 | $10.20 | $10.15 | $10.18 | $10.02 | 8,545 |
| 2022-01-11 | $10.16 | $10.18 | $10.13 | $10.18 | $10.02 | 1,953 |
| 2022-01-10 | $10.18 | $10.18 | $10.15 | $10.17 | $10.02 | 1,739 |
| 2022-01-07 | $10.17 | $10.21 | $10.11 | $10.17 | $10.02 | 7,155 |
| 2022-01-06 | $10.19 | $10.27 | $10.14 | $10.21 | $10.05 | 53,923 |
| 2022-01-05 | $10.35 | $10.35 | $10.25 | $10.29 | $10.13 | 5,855 |
| 2022-01-04 | $10.34 | $10.36 | $10.26 | $10.30 | $10.15 | 2,920 |
| 2022-01-03 | $10.47 | $10.47 | $10.20 | $10.33 | $10.18 | 271,532 |
| 2021-12-31 | $10.42 | $10.44 | $10.33 | $10.33 | $10.18 | 24,887 |
| 2021-12-30 | $10.47 | $10.48 | $10.33 | $10.33 | $10.17 | 489 |
| 2021-12-29 | $10.25 | $10.36 | $10.24 | $10.36 | $10.18 | 282 |
| 2021-12-28 | $10.26 | $10.52 | $10.25 | $10.39 | $10.21 | 1,955 |
| 2021-12-27 | $10.50 | $10.50 | $10.38 | $10.38 | $10.19 | 507 |
| 2021-12-23 | $10.22 | $10.50 | $10.20 | $10.35 | $10.17 | 6,803 |
| 2021-12-22 | $10.45 | $10.46 | $10.34 | $10.34 | $10.16 | 1,091 |
| 2021-12-21 | $10.16 | $10.44 | $10.16 | $10.29 | $10.10 | 2,682 |
| 2021-12-20 | $10.42 | $10.45 | $10.18 | $10.31 | $10.13 | 4,399 |
| 2021-12-17 | $10.28 | $10.45 | $10.28 | $10.32 | $10.14 | 324 |
| 2021-12-16 | $10.17 | $10.47 | $10.17 | $10.33 | $10.14 | 7,468 |
| 2021-12-15 | $10.31 | $10.31 | $10.31 | $10.31 | $10.12 | 120 |
| 2021-12-14 | $10.29 | $10.42 | $10.29 | $10.32 | $10.13 | 690 |
| 2021-12-13 | $10.31 | $10.41 | $10.22 | $10.32 | $10.13 | 703 |
| 2021-12-10 | $10.37 | $10.47 | $10.20 | $10.33 | $10.14 | 89,492 |
| 2021-12-09 | $10.32 | $10.45 | $10.32 | $10.33 | $10.14 | 1,949 |
| 2021-12-08 | $10.44 | $10.45 | $10.32 | $10.33 | $10.14 | 1,359 |
| 2021-12-07 | $10.40 | $10.43 | $10.30 | $10.32 | $10.13 | 7,980 |
| 2021-12-06 | $10.38 | $10.40 | $10.15 | $10.28 | $10.09 | 3,658 |
| 2021-12-03 | $10.36 | $10.40 | $10.13 | $10.26 | $10.08 | 22,520 |
| 2021-12-02 | $10.35 | $10.38 | $10.24 | $10.24 | $10.06 | 10,036 |
| 2021-12-01 | $10.35 | $10.39 | $10.24 | $10.24 | $10.06 | 29,001 |
| 2021-11-30 | $10.11 | $10.38 | $10.08 | $10.23 | $10.05 | 9,880 |
| 2021-11-29 | $10.19 | $10.36 | $10.19 | $10.26 | $10.08 | 9,373 |
| 2021-11-26 | $10.26 | $10.26 | $10.20 | $10.20 | $10.00 | 1,157 |
| 2021-11-24 | $10.31 | $10.43 | $10.15 | $10.29 | $10.09 | 12,499 |
| 2021-11-23 | $10.36 | $10.50 | $10.23 | $10.34 | $10.14 | 22,712 |
| 2021-11-22 | $10.50 | $10.51 | $10.31 | $10.40 | $10.20 | 8,539 |
| 2021-11-19 | $10.43 | $10.43 | $10.28 | $10.41 | $10.21 | 573,492 |
| 2021-11-18 | $10.37 | $10.52 | $10.29 | $10.40 | $10.20 | 14,846 |
| 2021-11-17 | $10.37 | $10.51 | $10.37 | $10.47 | $10.26 | 4,390 |
| 2021-11-16 | $10.40 | $10.53 | $10.19 | $10.25 | $10.05 | 8,822 |
| 2021-11-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.20 | 3 |