APEX HealthCare ETF (APXH) Exchange: BATS
Data as of May 9, 2025
$8.87 ($-0.01) -0.11%
APEX HealthCare ETF - Daily Information
Click for more stock information on APEX HealthCare ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $8.84 |
| Previous Close | $8.87 |
| High | $8.87 |
| Low | $8.84 |
| Adjusted Open | $8.84 |
| Previous Adjusted Close | $8.87 |
| Adjusted High | $8.87 |
| Adjusted Low | $8.84 |
Invest in APEX HealthCare ETF (APXH)
Historical Stock Data for APEX HealthCare ETF (APXH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | $8.84 | $8.87 | $8.84 | $8.87 | $8.87 | 518 |
| 2023-01-23 | $8.85 | $8.88 | $8.85 | $8.88 | $8.88 | 1,241 |
| 2023-01-20 | $8.88 | $8.94 | $8.88 | $8.88 | $8.88 | 3,657 |
| 2023-01-19 | $8.80 | $8.81 | $8.78 | $8.81 | $8.81 | 4,834 |
| 2023-01-18 | $8.95 | $8.95 | $8.81 | $8.81 | $8.81 | 15,750 |
| 2023-01-17 | $8.93 | $8.93 | $8.86 | $8.86 | $8.86 | 17,416 |
| 2023-01-13 | $8.95 | $8.98 | $8.88 | $8.98 | $8.98 | 1,197 |
| 2023-01-12 | $8.87 | $8.93 | $8.81 | $8.91 | $8.91 | 1,648 |
| 2023-01-11 | $8.79 | $8.90 | $8.79 | $8.90 | $8.90 | 1,262 |
| 2023-01-10 | $8.86 | $8.86 | $8.77 | $8.86 | $8.86 | 1,637 |
| 2023-01-09 | $8.90 | $8.90 | $8.73 | $8.79 | $8.79 | 23,478 |
| 2023-01-06 | $8.74 | $8.93 | $8.74 | $8.86 | $8.86 | 1,313 |
| 2023-01-05 | $8.61 | $8.74 | $8.61 | $8.74 | $8.74 | 2,126 |
| 2023-01-04 | $8.83 | $8.83 | $8.78 | $8.79 | $8.79 | 631 |
| 2023-01-03 | $8.77 | $8.78 | $8.77 | $8.78 | $8.78 | 393 |
| 2022-12-30 | $8.71 | $8.80 | $8.68 | $8.80 | $8.80 | 1,875 |
| 2022-12-29 | $8.89 | $8.94 | $8.87 | $8.87 | $8.87 | 353 |
| 2022-12-28 | $8.70 | $8.72 | $8.67 | $8.72 | $8.72 | 1,550 |
| 2022-12-27 | $8.81 | $8.81 | $8.73 | $8.80 | $8.80 | 1,136 |
| 2022-12-23 | $8.92 | $8.93 | $8.84 | $8.91 | $8.91 | 490 |
| 2022-12-22 | $8.90 | $8.97 | $8.86 | $8.97 | $8.97 | 3,404 |
| 2022-12-21 | $9.07 | $9.07 | $8.90 | $8.98 | $8.98 | 1,348 |
| 2022-12-20 | $8.80 | $8.82 | $8.78 | $8.82 | $8.82 | 2,150 |
| 2022-12-19 | $8.83 | $8.84 | $8.74 | $8.84 | $8.84 | 3,369 |
| 2022-12-16 | $8.93 | $9.00 | $8.89 | $8.92 | $8.92 | 1,113 |
| 2022-12-15 | $9.08 | $9.13 | $8.99 | $8.99 | $8.99 | 4,889 |
| 2022-12-14 | $9.22 | $9.35 | $9.22 | $9.28 | $9.25 | 1,432 |
| 2022-12-13 | $9.35 | $9.35 | $9.17 | $9.17 | $9.14 | 2,250 |
| 2022-12-12 | $8.95 | $8.96 | $8.95 | $8.96 | $8.93 | 1,877 |
| 2022-12-09 | $8.98 | $8.98 | $8.93 | $8.93 | $8.93 | 805 |
| 2022-12-08 | $9.00 | $9.07 | $8.98 | $9.01 | $9.01 | 2,578 |
| 2022-12-07 | $8.96 | $8.99 | $8.89 | $8.99 | $8.99 | 716 |
| 2022-12-06 | $8.83 | $8.91 | $8.80 | $8.91 | $8.91 | 3,335 |
| 2022-12-05 | $8.98 | $9.05 | $8.95 | $8.95 | $8.95 | 1,646 |
| 2022-12-02 | $8.13 | $9.12 | $8.13 | $9.08 | $9.08 | 3,142 |
| 2022-12-01 | $9.09 | $9.23 | $9.09 | $9.18 | $9.18 | 1,822 |
| 2022-11-30 | $9.03 | $9.03 | $9.02 | $9.02 | $9.02 | 1,269 |
| 2022-11-29 | $8.79 | $8.86 | $8.78 | $8.78 | $8.78 | 2,787 |
| 2022-11-28 | $9.05 | $9.05 | $8.83 | $8.83 | $8.83 | 1,475 |
| 2022-11-25 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 353 |
| 2022-11-23 | $8.98 | $8.98 | $8.88 | $8.88 | $8.88 | 495 |
| 2022-11-22 | $8.80 | $8.89 | $8.78 | $8.89 | $8.89 | 17,986 |
| 2022-11-21 | $8.72 | $8.75 | $8.71 | $8.75 | $8.75 | 416 |
| 2022-11-18 | $8.84 | $8.84 | $8.72 | $8.79 | $8.79 | 3,393 |
| 2022-11-17 | $8.82 | $8.82 | $8.73 | $8.75 | $8.75 | 1,141 |
| 2022-11-16 | $8.77 | $8.79 | $8.77 | $8.78 | $8.78 | 2,521 |
| 2022-11-15 | $8.85 | $8.87 | $8.85 | $8.87 | $8.87 | 560 |
| 2022-11-14 | $8.85 | $8.95 | $8.80 | $8.85 | $8.85 | 348,760 |
| 2022-11-11 | $8.82 | $8.85 | $8.82 | $8.85 | $8.85 | 246 |
| 2022-11-10 | $8.70 | $8.85 | $8.68 | $8.85 | $8.85 | 318 |
| 2022-11-09 | $8.61 | $8.61 | $8.42 | $8.42 | $8.42 | 131 |
| 2022-11-08 | $8.54 | $8.63 | $8.54 | $8.55 | $8.55 | 1,255 |
| 2022-11-07 | $8.45 | $8.51 | $8.45 | $8.51 | $8.51 | 1,104 |
| 2022-11-04 | $8.36 | $8.43 | $8.23 | $8.43 | $8.43 | 2,062 |
| 2022-11-03 | $8.17 | $8.24 | $8.17 | $8.24 | $8.24 | 899 |
| 2022-11-02 | $8.36 | $8.36 | $8.19 | $8.27 | $8.27 | 930 |
| 2022-11-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 57 |
| 2022-10-31 | $8.36 | $8.43 | $8.35 | $8.35 | $8.35 | 991 |
| 2022-10-28 | $8.32 | $8.46 | $8.32 | $8.46 | $8.46 | 2,155 |
| 2022-10-27 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 255 |
| 2022-10-26 | $8.43 | $8.47 | $8.43 | $8.47 | $8.47 | 517 |
| 2022-10-25 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 82 |
| 2022-10-24 | $8.14 | $8.34 | $8.13 | $8.26 | $8.26 | 1,701 |
| 2022-10-21 | $8.02 | $8.12 | $7.94 | $8.12 | $8.12 | 1,320 |
| 2022-10-20 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 275 |
| 2022-10-19 | $8.00 | $8.00 | $7.94 | $7.94 | $7.94 | 439 |
| 2022-10-18 | $8.15 | $8.15 | $8.13 | $8.13 | $8.13 | 871 |
| 2022-10-17 | $8.18 | $8.19 | $8.13 | $8.19 | $8.19 | 437 |
| 2022-10-14 | $8.06 | $8.06 | $7.97 | $8.02 | $8.02 | 1,297 |
| 2022-10-13 | $8.05 | $8.06 | $8.03 | $8.04 | $8.04 | 1,883 |
| 2022-10-12 | $7.87 | $7.91 | $7.87 | $7.91 | $7.91 | 826 |
| 2022-10-11 | $7.81 | $8.06 | $7.81 | $7.92 | $7.92 | 1,902 |
| 2022-10-10 | $7.95 | $7.98 | $7.94 | $7.96 | $7.96 | 1,443 |
| 2022-10-07 | $8.01 | $8.01 | $7.96 | $7.96 | $7.96 | 594 |
| 2022-10-06 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 90 |
| 2022-10-05 | $8.11 | $8.33 | $8.11 | $8.28 | $8.28 | 3,738 |
| 2022-10-04 | $8.16 | $8.29 | $8.13 | $8.23 | $8.23 | 23,237 |
| 2022-10-03 | $8.01 | $8.08 | $7.95 | $8.05 | $8.05 | 1,252 |
| 2022-09-30 | $7.95 | $7.95 | $7.86 | $7.86 | $7.86 | 1,089 |
| 2022-09-29 | $7.81 | $7.86 | $7.81 | $7.86 | $7.86 | 833 |
| 2022-09-28 | $7.92 | $7.96 | $7.90 | $7.96 | $7.96 | 1,570 |
| 2022-09-27 | $7.83 | $7.87 | $7.76 | $7.78 | $7.78 | 4,426 |
| 2022-09-26 | $7.82 | $7.82 | $7.75 | $7.77 | $7.77 | 1,340 |
| 2022-09-23 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 97 |
| 2022-09-22 | $7.89 | $7.92 | $7.89 | $7.92 | $7.92 | 1,552 |
| 2022-09-21 | $8.06 | $8.06 | $7.91 | $7.91 | $7.91 | 2,223 |
| 2022-09-20 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 57 |
| 2022-09-19 | $8.11 | $8.14 | $8.11 | $8.14 | $8.14 | 605 |
| 2022-09-16 | $8.21 | $8.24 | $8.21 | $8.24 | $8.24 | 2,675 |
| 2022-09-15 | $8.29 | $8.31 | $8.29 | $8.31 | $8.31 | 314 |
| 2022-09-14 | $8.38 | $8.38 | $8.26 | $8.32 | $8.32 | 2,662 |
| 2022-09-13 | $8.34 | $8.35 | $8.23 | $8.24 | $8.24 | 578 |
| 2022-09-12 | $8.60 | $8.60 | $8.57 | $8.57 | $8.57 | 756 |
| 2022-09-09 | $8.56 | $8.58 | $8.55 | $8.55 | $8.55 | 789 |
| 2022-09-08 | $8.27 | $8.45 | $8.27 | $8.43 | $8.43 | 3,627 |
| 2022-09-07 | $8.19 | $8.24 | $8.13 | $8.24 | $8.24 | 353,382 |
| 2022-09-06 | $8.15 | $8.15 | $8.08 | $8.08 | $8.08 | 2,921 |
| 2022-09-02 | $8.29 | $8.31 | $8.13 | $8.13 | $8.13 | 5,483 |
| 2022-09-01 | $8.11 | $8.25 | $8.11 | $8.25 | $8.25 | 6,787 |
| 2022-08-31 | $8.14 | $8.14 | $8.13 | $8.13 | $8.13 | 941 |
| 2022-08-30 | $8.24 | $8.25 | $8.19 | $8.19 | $8.19 | 6,327 |
| 2022-08-29 | $8.24 | $8.26 | $8.24 | $8.24 | $8.24 | 414 |
| 2022-08-26 | $8.45 | $8.46 | $8.30 | $8.30 | $8.30 | 1,393 |
| 2022-08-25 | $8.48 | $8.57 | $8.48 | $8.55 | $8.55 | 4,930 |
| 2022-08-24 | $8.46 | $8.53 | $8.46 | $8.46 | $8.46 | 8,515 |
| 2022-08-23 | $8.48 | $8.48 | $8.40 | $8.48 | $8.48 | 2,320 |
| 2022-08-22 | $8.59 | $8.61 | $8.52 | $8.53 | $8.53 | 8,946 |
| 2022-08-19 | $8.67 | $8.69 | $8.65 | $8.66 | $8.66 | 3,917 |
| 2022-08-18 | $8.67 | $8.68 | $8.67 | $8.68 | $8.68 | 1,724 |
| 2022-08-17 | $8.79 | $8.84 | $8.78 | $8.78 | $8.78 | 3,581 |
| 2022-08-16 | $8.91 | $8.92 | $8.88 | $8.89 | $8.89 | 5,739 |
| 2022-08-15 | $8.94 | $8.99 | $8.94 | $8.98 | $8.98 | 6,042 |
| 2022-08-12 | $8.91 | $8.92 | $8.91 | $8.92 | $8.92 | 3,672 |
| 2022-08-11 | $8.95 | $8.96 | $8.84 | $8.84 | $8.84 | 8,691 |
| 2022-08-10 | $8.87 | $8.93 | $8.87 | $8.93 | $8.93 | 5,030 |
| 2022-08-09 | $8.85 | $8.85 | $8.80 | $8.80 | $8.80 | 761 |
| 2022-08-08 | $8.93 | $8.93 | $8.87 | $8.91 | $8.91 | 1,540 |
| 2022-08-05 | $8.89 | $8.92 | $8.89 | $8.92 | $8.92 | 2,014 |
| 2022-08-04 | $8.90 | $8.94 | $8.89 | $8.89 | $8.89 | 2,214 |
| 2022-08-03 | $8.85 | $8.94 | $8.85 | $8.90 | $8.90 | 1,699 |
| 2022-08-02 | $8.85 | $8.85 | $8.75 | $8.75 | $8.75 | 899 |
| 2022-08-01 | $8.87 | $8.93 | $8.81 | $8.81 | $8.81 | 4,587 |
| 2022-07-29 | $8.83 | $8.92 | $8.79 | $8.91 | $8.91 | 11,851 |
| 2022-07-28 | $8.87 | $8.96 | $8.87 | $8.89 | $8.89 | 33,799 |
| 2022-07-27 | $8.75 | $8.85 | $8.70 | $8.85 | $8.85 | 2,222 |
| 2022-07-26 | $8.79 | $8.80 | $8.77 | $8.78 | $8.78 | 483 |
| 2022-07-25 | $8.82 | $8.82 | $8.77 | $8.78 | $8.78 | 13,175 |
| 2022-07-22 | $8.82 | $8.82 | $8.67 | $8.74 | $8.74 | 7,882 |
| 2022-07-21 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 319 |
| 2022-07-20 | $8.74 | $8.75 | $8.65 | $8.68 | $8.68 | 2,134 |
| 2022-07-19 | $8.68 | $8.74 | $8.68 | $8.74 | $8.74 | 6,239 |
| 2022-07-18 | $8.62 | $8.69 | $8.57 | $8.57 | $8.57 | 850 |
| 2022-07-15 | $8.68 | $8.75 | $8.68 | $8.74 | $8.74 | 2,585 |
| 2022-07-14 | $8.56 | $8.60 | $8.56 | $8.57 | $8.57 | 3,828 |
| 2022-07-13 | $8.66 | $8.75 | $8.66 | $8.69 | $8.69 | 2,977 |
| 2022-07-12 | $8.68 | $8.75 | $8.67 | $8.67 | $8.67 | 898 |
| 2022-07-11 | $8.84 | $8.84 | $8.78 | $8.79 | $8.79 | 3,196 |
| 2022-07-08 | $8.90 | $8.90 | $8.81 | $8.85 | $8.85 | 3,362 |
| 2022-07-07 | $8.75 | $8.83 | $8.74 | $8.81 | $8.81 | 8,047 |
| 2022-07-06 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 328 |
| 2022-07-05 | $8.48 | $8.60 | $8.48 | $8.60 | $8.60 | 2,132 |
| 2022-07-01 | $8.45 | $8.58 | $8.43 | $8.57 | $8.57 | 7,844 |
| 2022-06-30 | $8.38 | $8.49 | $8.38 | $8.42 | $8.42 | 2,078 |
| 2022-06-29 | $8.43 | $8.44 | $8.43 | $8.44 | $8.44 | 389 |
| 2022-06-28 | $8.39 | $8.43 | $8.39 | $8.39 | $8.39 | 14,233 |
| 2022-06-27 | $8.56 | $8.61 | $8.56 | $8.57 | $8.57 | 3,459 |
| 2022-06-24 | $8.43 | $8.55 | $8.43 | $8.55 | $8.55 | 2,322 |
| 2022-06-23 | $8.28 | $8.40 | $8.28 | $8.40 | $8.40 | 3,579 |
| 2022-06-22 | $8.16 | $8.25 | $8.16 | $8.18 | $8.18 | 4,764 |
| 2022-06-21 | $8.06 | $8.11 | $8.06 | $8.09 | $8.09 | 4,202 |
| 2022-06-17 | $7.87 | $7.99 | $7.87 | $7.93 | $7.93 | 3,733 |
| 2022-06-16 | $7.79 | $7.90 | $7.78 | $7.86 | $7.86 | 6,470 |
| 2022-06-15 | $7.96 | $8.04 | $7.96 | $8.03 | $8.03 | 2,681 |
| 2022-06-14 | $7.94 | $7.94 | $7.84 | $7.90 | $7.90 | 5,296 |
| 2022-06-13 | $7.96 | $7.97 | $7.95 | $7.95 | $7.95 | 2,655 |
| 2022-06-10 | $8.29 | $8.29 | $8.23 | $8.24 | $8.24 | 10,836 |
| 2022-06-09 | $8.54 | $8.55 | $8.42 | $8.42 | $8.42 | 3,095 |
| 2022-06-08 | $8.75 | $8.75 | $8.70 | $8.70 | $8.70 | 1,508 |
| 2022-06-07 | $8.68 | $8.75 | $8.68 | $8.75 | $8.75 | 8,275 |
| 2022-06-06 | $8.62 | $8.67 | $8.62 | $8.63 | $8.63 | 11,052 |
| 2022-06-03 | $8.63 | $8.66 | $8.63 | $8.63 | $8.63 | 7,007 |
| 2022-06-02 | $8.56 | $8.71 | $8.56 | $8.71 | $8.71 | 31,361 |
| 2022-06-01 | $8.76 | $8.76 | $8.62 | $8.67 | $8.67 | 7,690 |
| 2022-05-31 | $8.78 | $8.82 | $8.76 | $8.78 | $8.78 | 2,621 |
| 2022-05-27 | $8.86 | $8.93 | $8.86 | $8.93 | $8.93 | 19,796 |
| 2022-05-26 | $8.74 | $8.74 | $8.72 | $8.72 | $8.72 | 4,550 |
| 2022-05-25 | $8.69 | $8.73 | $8.62 | $8.68 | $8.68 | 1,678 |
| 2022-05-24 | $8.61 | $8.70 | $8.61 | $8.67 | $8.67 | 6,265 |
| 2022-05-23 | $8.76 | $8.76 | $8.71 | $8.71 | $8.71 | 1,326 |
| 2022-05-20 | $8.57 | $8.64 | $8.52 | $8.64 | $8.64 | 2,161 |
| 2022-05-19 | $8.56 | $8.62 | $8.53 | $8.59 | $8.59 | 1,754 |
| 2022-05-18 | $8.55 | $8.55 | $8.43 | $8.43 | $8.43 | 9,952 |
| 2022-05-17 | $8.64 | $8.70 | $8.64 | $8.68 | $8.68 | 3,124 |
| 2022-05-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,842 |
| 2022-05-13 | $8.51 | $8.53 | $8.47 | $8.52 | $8.52 | 4,674 |
| 2022-05-12 | $8.25 | $8.30 | $8.25 | $8.30 | $8.30 | 6,878 |
| 2022-05-11 | $8.36 | $8.42 | $8.21 | $8.21 | $8.21 | 10,330 |
| 2022-05-10 | $8.33 | $8.33 | $8.24 | $8.28 | $8.28 | 14,573 |
| 2022-05-09 | $8.29 | $8.32 | $8.19 | $8.19 | $8.19 | 3,312 |
| 2022-05-06 | $8.42 | $8.45 | $8.39 | $8.44 | $8.44 | 1,915 |
| 2022-05-05 | $8.54 | $8.57 | $8.48 | $8.55 | $8.55 | 3,900 |
| 2022-05-04 | $8.80 | $8.81 | $8.80 | $8.81 | $8.81 | 1,345 |
| 2022-05-03 | $8.65 | $8.65 | $8.63 | $8.65 | $8.65 | 2,500 |
| 2022-05-02 | $8.57 | $8.59 | $8.51 | $8.59 | $8.59 | 2,470 |
| 2022-04-29 | $8.71 | $8.71 | $8.60 | $8.60 | $8.60 | 1,674 |
| 2022-04-28 | $8.64 | $8.81 | $8.64 | $8.81 | $8.81 | 4,072 |
| 2022-04-27 | $8.72 | $8.80 | $8.72 | $8.73 | $8.73 | 1,260 |
| 2022-04-26 | $8.80 | $8.80 | $8.74 | $8.74 | $8.74 | 595 |
| 2022-04-25 | $8.85 | $8.98 | $8.85 | $8.98 | $8.98 | 2,093 |
| 2022-04-22 | $9.02 | $9.02 | $8.86 | $8.87 | $8.87 | 5,098 |
| 2022-04-21 | $9.25 | $9.25 | $9.15 | $9.16 | $9.16 | 6,226 |
| 2022-04-20 | $9.28 | $9.33 | $9.27 | $9.30 | $9.30 | 3,868 |
| 2022-04-19 | $9.11 | $9.25 | $9.11 | $9.23 | $9.23 | 4,486 |
| 2022-04-18 | $9.30 | $9.34 | $9.27 | $9.27 | $9.27 | 2,839 |
| 2022-04-14 | $9.42 | $9.47 | $9.40 | $9.40 | $9.40 | 1,040 |
| 2022-04-13 | $9.43 | $9.48 | $9.43 | $9.48 | $9.48 | 563 |
| 2022-04-12 | $9.40 | $9.44 | $9.29 | $9.32 | $9.32 | 3,932 |
| 2022-04-11 | $9.49 | $9.50 | $9.45 | $9.47 | $9.47 | 3,600 |
| 2022-04-08 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 286 |
| 2022-04-07 | $9.49 | $9.61 | $9.49 | $9.61 | $9.61 | 1,730 |
| 2022-04-06 | $9.41 | $9.46 | $9.41 | $9.46 | $9.46 | 3,813 |
| 2022-04-05 | $9.55 | $9.55 | $9.44 | $9.44 | $9.44 | 1,394 |
| 2022-04-04 | $9.46 | $9.48 | $9.44 | $9.48 | $9.48 | 1,361 |
| 2022-04-01 | $9.38 | $9.47 | $9.38 | $9.47 | $9.47 | 4,200 |
| 2022-03-31 | $9.46 | $9.46 | $9.38 | $9.38 | $9.38 | 4,860 |
| 2022-03-30 | $9.54 | $9.54 | $9.43 | $9.48 | $9.48 | 2,517 |
| 2022-03-29 | $9.48 | $9.48 | $9.40 | $9.47 | $9.47 | 3,653 |
| 2022-03-28 | $9.32 | $9.35 | $9.25 | $9.35 | $9.35 | 2,629 |
| 2022-03-25 | $9.25 | $9.26 | $9.24 | $9.26 | $9.26 | 1,861 |
| 2022-03-24 | $9.29 | $9.30 | $9.29 | $9.30 | $9.30 | 824 |
| 2022-03-23 | $9.31 | $9.31 | $9.24 | $9.24 | $9.24 | 9,532 |
| 2022-03-22 | $9.36 | $9.39 | $9.27 | $9.39 | $9.39 | 2,445 |
| 2022-03-21 | $9.40 | $9.41 | $9.33 | $9.35 | $9.35 | 6,542 |
| 2022-03-18 | $9.37 | $9.37 | $9.32 | $9.37 | $9.37 | 1,733 |
| 2022-03-17 | $9.14 | $9.25 | $9.14 | $9.25 | $9.25 | 792 |
| 2022-03-16 | $9.00 | $9.09 | $9.00 | $9.09 | $9.09 | 301 |
| 2022-03-15 | $8.85 | $8.93 | $8.83 | $8.89 | $8.89 | 3,529 |
| 2022-03-14 | $8.90 | $8.90 | $8.78 | $8.78 | $8.78 | 610 |
| 2022-03-11 | $8.81 | $8.81 | $8.74 | $8.74 | $8.74 | 1,270 |
| 2022-03-10 | $8.82 | $8.83 | $8.81 | $8.82 | $8.82 | 1,561 |
| 2022-03-09 | $8.70 | $8.86 | $8.69 | $8.84 | $8.84 | 2,212 |
| 2022-03-08 | $8.66 | $8.66 | $8.64 | $8.64 | $8.64 | 2,283 |
| 2022-03-07 | $8.79 | $8.80 | $8.72 | $8.77 | $8.77 | 8,543 |
| 2022-03-04 | $8.95 | $8.98 | $8.93 | $8.95 | $8.95 | 4,693 |
| 2022-03-03 | $9.04 | $9.04 | $8.99 | $8.99 | $8.99 | 1,842 |
| 2022-03-02 | $8.97 | $9.07 | $8.96 | $9.00 | $9.00 | 6,388 |
| 2022-03-01 | $8.96 | $8.98 | $8.90 | $8.93 | $8.93 | 5,664 |
| 2022-02-28 | $8.97 | $8.99 | $8.92 | $8.96 | $8.96 | 4,429 |
| 2022-02-25 | $8.94 | $9.08 | $8.94 | $9.03 | $9.03 | 19,810 |
| 2022-02-24 | $8.58 | $9.42 | $8.56 | $8.83 | $8.83 | 6,505 |
| 2022-02-23 | $8.88 | $8.90 | $8.82 | $8.82 | $8.82 | 5,534 |
| 2022-02-22 | $8.82 | $8.84 | $8.79 | $8.80 | $8.80 | 3,897 |
| 2022-02-18 | $8.92 | $8.92 | $8.86 | $8.86 | $8.86 | 671 |
| 2022-02-17 | $9.06 | $9.07 | $8.94 | $8.94 | $8.94 | 2,697 |
| 2022-02-16 | $9.09 | $9.14 | $9.09 | $9.09 | $9.09 | 861 |
| 2022-02-15 | $9.08 | $9.11 | $9.04 | $9.08 | $9.08 | 3,253 |
| 2022-02-14 | $9.07 | $9.08 | $9.05 | $9.05 | $9.05 | 3,776 |
| 2022-02-11 | $9.32 | $9.32 | $9.21 | $9.21 | $9.21 | 1,761 |
| 2022-02-10 | $9.40 | $9.40 | $9.30 | $9.30 | $9.30 | 2,487 |
| 2022-02-09 | $9.44 | $9.49 | $9.44 | $9.45 | $9.45 | 5,566 |
| 2022-02-08 | $9.24 | $9.33 | $9.24 | $9.32 | $9.32 | 8,158 |
| 2022-02-07 | $9.37 | $9.38 | $9.33 | $9.33 | $9.33 | 3,895 |
| 2022-02-04 | $9.44 | $9.44 | $9.27 | $9.34 | $9.34 | 1,798 |
| 2022-02-03 | $9.39 | $9.39 | $9.34 | $9.34 | $9.34 | 4,123 |
| 2022-02-02 | $9.40 | $9.45 | $9.40 | $9.44 | $9.44 | 1,846 |
| 2022-02-01 | $9.22 | $9.28 | $9.22 | $9.28 | $9.28 | 1,772 |
| 2022-01-31 | $9.19 | $9.21 | $9.15 | $9.21 | $9.21 | 2,536 |
| 2022-01-28 | $9.00 | $9.07 | $9.00 | $9.07 | $9.07 | 4,955 |
| 2022-01-27 | $8.97 | $8.97 | $8.88 | $8.88 | $8.88 | 191,923 |
| 2022-01-26 | $8.98 | $9.06 | $8.86 | $8.92 | $8.92 | 46,336 |
| 2022-01-25 | $8.97 | $9.02 | $8.97 | $9.00 | $9.00 | 3,111 |
| 2022-01-24 | $8.85 | $9.03 | $8.78 | $9.03 | $9.03 | 8,768 |
| 2022-01-21 | $9.12 | $9.14 | $9.08 | $9.08 | $9.08 | 4,928 |
| 2022-01-20 | $9.33 | $9.41 | $9.20 | $9.20 | $9.20 | 64,533 |
| 2022-01-19 | $9.30 | $9.35 | $9.26 | $9.27 | $9.27 | 24,042 |
| 2022-01-18 | $9.35 | $9.35 | $9.29 | $9.29 | $9.29 | 480 |
| 2022-01-14 | $9.52 | $9.52 | $9.49 | $9.49 | $9.49 | 1,378 |
| 2022-01-13 | $9.60 | $9.60 | $9.53 | $9.53 | $9.53 | 347 |
| 2022-01-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 68 |
| 2022-01-11 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 1,094 |
| 2022-01-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 401 |
| 2022-01-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 27 |
| 2022-01-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 38 |
| 2022-01-05 | $9.93 | $9.99 | $9.75 | $9.75 | $9.75 | 1,557 |
| 2022-01-04 | $9.96 | $9.96 | $9.82 | $9.95 | $9.95 | 1,238 |
| 2022-01-03 | $10.09 | $10.09 | $10.06 | $10.06 | $10.06 | 749 |
| 2021-12-31 | $10.28 | $10.28 | $10.25 | $10.25 | $10.25 | 166 |
| 2021-12-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 72 |
| 2021-12-29 | $10.20 | $10.23 | $10.18 | $10.21 | $10.21 | 3,808 |
| 2021-12-28 | $10.24 | $10.24 | $10.16 | $10.16 | $10.16 | 4,666 |
| 2021-12-27 | $10.16 | $10.26 | $10.16 | $10.24 | $10.24 | 3,435 |
| 2021-12-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 669 |
| 2021-12-22 | $10.11 | $10.16 | $10.11 | $10.16 | $10.16 | 753 |
| 2021-12-21 | $9.95 | $10.04 | $9.95 | $10.03 | $10.03 | 1,144 |
| 2021-12-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 326 |
| 2021-12-17 | $10.13 | $10.13 | $9.75 | $9.75 | $9.75 | 2,543 |
| 2021-12-16 | $10.18 | $10.18 | $10.12 | $10.12 | $10.12 | 229,208 |
| 2021-12-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 23 |
| 2021-12-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 80 |
| 2021-12-13 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 447 |
| 2021-12-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10 |
| 2021-12-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 35 |
| 2021-12-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 29 |
| 2021-12-07 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 102 |
| 2021-12-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 53 |
| 2021-12-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 70 |
| 2021-12-02 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 102 |
| 2021-12-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 191 |
| 2021-11-30 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 494 |
| 2021-11-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 62 |
| 2021-11-26 | $9.88 | $10.04 | $9.88 | $9.92 | $9.92 | 3,106 |
| 2021-11-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50 |
| 2021-11-23 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 146 |
| 2021-11-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 69 |
| 2021-11-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 14 |
| 2021-11-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 72 |
| 2021-11-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 31 |
| 2021-11-16 | $9.89 | $9.95 | $9.89 | $9.95 | $9.95 | 148 |
| 2021-11-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 27 |
| 2021-11-12 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 1,177 |
| 2021-11-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 43 |
| 2021-11-10 | $9.81 | $9.81 | $9.75 | $9.79 | $9.79 | 672 |
| 2021-11-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 201 |
| 2021-11-08 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 218 |
| 2021-11-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 407 |
| 2021-11-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 107 |
| 2021-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 105 |
| 2021-11-02 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 261 |
| 2021-11-01 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 682 |
| 2021-10-29 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 177 |
| 2021-10-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 184 |
| 2021-10-27 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 52 |
| 2021-10-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 67 |
| 2021-10-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 82 |
| 2021-10-22 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 478 |
| 2021-10-21 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 591 |
| 2021-10-20 | $9.66 | $9.66 | $9.63 | $9.63 | $9.63 | 255 |
| 2021-10-19 | $9.57 | $9.57 | $9.55 | $9.55 | $9.55 | 608 |
| 2021-10-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 74 |
| 2021-10-15 | $9.44 | $9.44 | $9.40 | $9.40 | $9.40 | 1,256 |
| 2021-10-14 | $9.42 | $9.42 | $9.37 | $9.37 | $9.37 | 318 |
| 2021-10-13 | $9.30 | $9.30 | $9.29 | $9.29 | $9.29 | 310 |
| 2021-10-12 | $9.24 | $9.24 | $9.23 | $9.23 | $9.23 | 371 |
| 2021-10-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 2,857 |
| 2021-10-08 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 103 |
| 2021-10-07 | $9.45 | $9.45 | $9.38 | $9.38 | $9.38 | 317 |
| 2021-10-06 | $9.29 | $9.29 | $9.22 | $9.27 | $9.27 | 1,216 |
| 2021-10-05 | $9.34 | $9.40 | $9.30 | $9.30 | $9.30 | 972 |
| 2021-10-04 | $9.35 | $9.40 | $9.35 | $9.37 | $9.37 | 3,086 |
| 2021-10-01 | $9.34 | $9.46 | $9.33 | $9.46 | $9.46 | 1,465 |
| 2021-09-30 | $9.67 | $9.67 | $9.56 | $9.56 | $9.56 | 1,904 |
| 2021-09-29 | $9.62 | $9.64 | $9.61 | $9.62 | $9.62 | 4,043 |
| 2021-09-28 | $9.65 | $9.65 | $9.58 | $9.60 | $9.60 | 3,677 |
| 2021-09-27 | $9.87 | $9.89 | $9.84 | $9.85 | $9.85 | 2,276 |
| 2021-09-24 | $10.15 | $10.15 | $10.08 | $10.08 | $10.08 | 1,012 |
| 2021-09-23 | $10.16 | $10.22 | $10.16 | $10.20 | $10.20 | 10,162 |
| 2021-09-22 | $10.65 | $10.65 | $10.06 | $10.09 | $10.09 | 20,075 |
| 2021-09-21 | $10.15 | $10.17 | $10.10 | $10.16 | $10.16 | 1,780 |