Defiance Next Gen H2 ETF (HDRO) Exchange: NYSE ARCA
Data as of June 25, 2025
$25.95 ($0.02) 0.10%
Defiance Next Gen H2 ETF - Daily Information
Click for more stock information on Defiance Next Gen H2 ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $25.84 |
| Previous Close | $25.95 |
| High | $25.95 |
| Low | $25.83 |
| Adjusted Open | $25.84 |
| Previous Adjusted Close | $25.95 |
| Adjusted High | $25.95 |
| Adjusted Low | $25.83 |
About Defiance Next Gen H2 ETF (HDRO)
Defiance Next Gen H2 ETF
Invest in Defiance Next Gen H2 ETF (HDRO)
Historical Stock Data for Defiance Next Gen H2 ETF (HDRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $25.84 | $25.95 | $25.83 | $25.95 | $25.95 | 7,062 |
| 2025-04-24 | $25.90 | $25.94 | $25.85 | $25.93 | $25.93 | 7,360 |
| 2025-04-23 | $26.13 | $26.21 | $26.13 | $26.16 | $26.16 | 2,213 |
| 2025-04-22 | $25.93 | $26.20 | $25.93 | $25.94 | $25.94 | 5,368 |
| 2025-04-21 | $26.33 | $26.33 | $25.53 | $25.87 | $25.87 | 7,882 |
| 2025-04-17 | $26.44 | $26.44 | $26.29 | $26.31 | $26.31 | 4,865 |
| 2025-04-16 | $26.75 | $26.75 | $26.21 | $26.49 | $26.49 | 1,885 |
| 2025-04-15 | $26.72 | $27.00 | $26.72 | $26.77 | $26.77 | 5,796 |
| 2025-04-14 | $26.91 | $26.91 | $26.49 | $26.72 | $26.72 | 4,995 |
| 2025-04-11 | $25.88 | $26.67 | $25.88 | $26.67 | $26.67 | 7,757 |
| 2025-04-10 | $25.88 | $26.01 | $25.40 | $25.82 | $25.82 | 5,789 |
| 2025-04-09 | $24.18 | $26.73 | $24.18 | $26.40 | $26.40 | 9,999 |
| 2025-04-08 | $26.04 | $26.04 | $24.34 | $24.34 | $24.34 | 7,947 |
| 2025-04-07 | $24.63 | $26.07 | $24.29 | $25.05 | $25.05 | 6,615 |
| 2025-04-04 | $25.89 | $25.89 | $24.97 | $25.43 | $25.43 | 12,395 |
| 2025-04-03 | $26.92 | $27.07 | $26.85 | $26.90 | $26.90 | 6,833 |
| 2025-04-02 | $27.11 | $27.62 | $27.11 | $27.52 | $27.52 | 5,732 |
| 2025-04-01 | $27.00 | $27.53 | $26.88 | $27.43 | $27.43 | 5,802 |
| 2025-03-31 | $27.05 | $27.30 | $26.98 | $27.30 | $27.30 | 8,646 |
| 2025-03-28 | $28.09 | $28.09 | $27.63 | $27.63 | $27.63 | 4,938 |
| 2025-03-27 | $28.62 | $28.89 | $28.62 | $28.70 | $28.70 | 2,903 |
| 2025-03-26 | $29.29 | $29.29 | $28.69 | $28.77 | $28.77 | 2,306 |
| 2025-03-25 | $29.56 | $29.78 | $29.44 | $29.44 | $29.44 | 5,766 |
| 2025-03-24 | $30.35 | $30.35 | $29.73 | $29.73 | $29.73 | 5,918 |
| 2025-03-21 | $30.75 | $30.94 | $30.21 | $30.34 | $30.34 | 3,146 |
| 2025-03-20 | $31.40 | $31.83 | $31.39 | $31.57 | $31.57 | 2,118 |
| 2025-03-19 | $31.87 | $31.97 | $31.74 | $31.92 | $31.92 | 3,527 |
| 2025-03-18 | $32.57 | $32.57 | $32.18 | $32.27 | $32.27 | 3,230 |
| 2025-03-17 | $32.00 | $32.53 | $32.00 | $32.53 | $32.53 | 1,696 |
| 2025-03-14 | $31.16 | $31.16 | $31.00 | $31.15 | $31.15 | 2,046 |
| 2025-03-13 | $31.13 | $31.14 | $30.71 | $30.81 | $30.81 | 2,161 |
| 2025-03-12 | $30.86 | $30.86 | $30.56 | $30.72 | $30.72 | 3,002 |
| 2025-03-11 | $29.69 | $29.76 | $29.01 | $29.61 | $29.61 | 16,415 |
| 2025-03-10 | $29.98 | $30.13 | $29.34 | $29.63 | $29.63 | 3,709 |
| 2025-03-07 | $30.54 | $31.06 | $30.35 | $31.06 | $31.06 | 4,114 |
| 2025-03-06 | $30.39 | $30.39 | $30.00 | $30.15 | $30.15 | 2,658 |
| 2025-03-05 | $30.34 | $30.99 | $30.34 | $30.99 | $30.99 | 6,927 |
| 2025-03-04 | $29.03 | $30.17 | $29.03 | $30.09 | $30.09 | 7,220 |
| 2025-03-03 | $30.81 | $30.81 | $29.65 | $29.74 | $29.74 | 9,014 |
| 2025-02-28 | $30.64 | $30.75 | $30.22 | $30.58 | $30.58 | 13,107 |
| 2025-02-27 | $31.38 | $31.41 | $30.69 | $30.69 | $30.69 | 4,346 |
| 2025-02-26 | $31.12 | $31.49 | $31.12 | $31.13 | $31.13 | 9,699 |
| 2025-02-25 | $31.03 | $31.03 | $30.49 | $30.74 | $30.74 | 3,299 |
| 2025-02-24 | $31.71 | $31.71 | $30.97 | $31.08 | $31.08 | 3,300 |
| 2025-02-21 | $32.59 | $32.59 | $31.63 | $31.63 | $31.63 | 14,329 |
| 2025-02-20 | $32.97 | $32.97 | $32.33 | $32.63 | $32.63 | 11,184 |
| 2025-02-19 | $33.44 | $33.75 | $33.28 | $33.28 | $33.28 | 23,823 |
| 2025-02-18 | $33.15 | $33.45 | $33.03 | $33.03 | $33.03 | 22,221 |
| 2025-02-14 | $33.11 | $33.11 | $32.83 | $32.87 | $32.87 | 2,482 |
| 2025-02-13 | $32.25 | $32.78 | $32.25 | $32.73 | $32.73 | 793 |
| 2025-02-12 | $31.41 | $31.94 | $31.37 | $31.90 | $31.90 | 3,275 |
| 2025-02-11 | $31.91 | $31.97 | $31.62 | $31.70 | $31.70 | 5,596 |
| 2025-02-10 | $32.83 | $32.83 | $32.56 | $32.70 | $32.70 | 2,888 |
| 2025-02-07 | $32.96 | $32.96 | $32.39 | $32.42 | $32.42 | 3,474 |
| 2025-02-06 | $32.72 | $33.00 | $32.72 | $32.88 | $32.88 | 9,223 |
| 2025-02-05 | $32.67 | $33.04 | $32.61 | $32.61 | $32.61 | 5,565 |
| 2025-02-04 | $32.09 | $32.73 | $32.04 | $32.40 | $32.40 | 3,719 |
| 2025-02-03 | $31.15 | $32.02 | $31.14 | $31.72 | $31.72 | 5,076 |
| 2025-01-31 | $32.89 | $33.21 | $32.58 | $32.58 | $32.58 | 1,011 |
| 2025-01-30 | $32.39 | $32.75 | $32.39 | $32.61 | $32.61 | 5,240 |
| 2025-01-29 | $31.82 | $31.92 | $31.77 | $31.92 | $31.92 | 1,548 |
| 2025-01-28 | $31.98 | $32.03 | $31.66 | $31.88 | $31.88 | 2,783 |
| 2025-01-27 | $32.79 | $32.79 | $31.98 | $32.05 | $32.05 | 4,805 |
| 2025-01-24 | $33.52 | $34.02 | $33.52 | $33.72 | $33.72 | 3,910 |
| 2025-01-23 | $33.07 | $33.67 | $33.04 | $33.64 | $33.64 | 3,561 |
| 2025-01-22 | $34.12 | $34.12 | $33.17 | $33.17 | $33.17 | 3,011 |
| 2025-01-21 | $34.25 | $34.25 | $34.00 | $34.05 | $34.05 | 2,750 |
| 2025-01-17 | $34.37 | $34.47 | $34.14 | $34.14 | $34.14 | 3,701 |
| 2025-01-16 | $34.50 | $34.50 | $33.99 | $34.47 | $34.47 | 5,762 |
| 2025-01-15 | $34.65 | $34.69 | $34.37 | $34.37 | $34.37 | 5,849 |
| 2025-01-14 | $34.65 | $35.12 | $34.00 | $34.07 | $34.07 | 11,959 |
| 2025-01-13 | $34.20 | $34.20 | $33.75 | $34.14 | $34.14 | 6,443 |
| 2025-01-10 | $34.60 | $37.20 | $34.60 | $35.87 | $35.87 | 12,355 |
| 2025-01-08 | $36.81 | $36.84 | $35.85 | $36.13 | $36.13 | 6,441 |
| 2025-01-07 | $38.87 | $39.26 | $38.19 | $38.19 | $38.19 | 15,145 |
| 2025-01-06 | $38.00 | $39.00 | $37.95 | $38.59 | $38.59 | 12,377 |
| 2025-01-03 | $36.39 | $37.07 | $36.39 | $37.02 | $37.02 | 3,683 |
| 2025-01-02 | $35.25 | $36.03 | $35.25 | $36.02 | $36.02 | 5,385 |
| 2024-12-31 | $35.41 | $35.41 | $34.70 | $34.74 | $34.74 | 3,698 |
| 2024-12-30 | $34.78 | $34.78 | $34.46 | $34.77 | $34.77 | 8,884 |
| 2024-12-27 | $35.27 | $35.40 | $35.27 | $35.39 | $35.39 | 966 |
| 2024-12-26 | $35.61 | $36.00 | $35.61 | $35.90 | $35.75 | 1,765 |
| 2024-12-24 | $35.68 | $36.02 | $35.68 | $36.02 | $35.87 | 768 |
| 2024-12-23 | $35.94 | $36.25 | $35.94 | $36.20 | $36.05 | 4,210 |
| 2024-12-20 | $34.86 | $35.92 | $34.79 | $35.87 | $35.72 | 10,520 |
| 2024-12-19 | $35.11 | $35.11 | $34.27 | $34.43 | $34.29 | 2,393 |
| 2024-12-18 | $36.47 | $36.62 | $34.50 | $34.78 | $34.63 | 3,540 |
| 2024-12-17 | $36.93 | $36.93 | $36.18 | $36.19 | $36.04 | 2,696 |
| 2024-12-16 | $36.08 | $36.48 | $36.08 | $36.39 | $36.24 | 3,617 |
| 2024-12-13 | $36.07 | $36.59 | $36.07 | $36.59 | $36.44 | 1,199 |
| 2024-12-12 | $36.43 | $36.43 | $36.43 | $36.43 | $36.27 | 675 |
| 2024-12-11 | $37.01 | $37.08 | $36.75 | $36.78 | $36.78 | 1,525 |
| 2024-12-10 | $37.61 | $37.61 | $36.17 | $36.36 | $36.36 | 3,283 |
| 2024-12-09 | $37.20 | $38.46 | $37.20 | $37.39 | $37.39 | 6,492 |
| 2024-12-06 | $37.10 | $37.10 | $36.82 | $36.82 | $36.82 | 1,833 |
| 2024-12-05 | $36.00 | $37.02 | $35.68 | $36.62 | $36.62 | 10,874 |
| 2024-12-04 | $36.42 | $36.50 | $36.14 | $36.26 | $36.26 | 2,986 |
| 2024-12-03 | $36.78 | $36.78 | $35.89 | $35.91 | $35.91 | 11,976 |
| 2024-12-02 | $37.69 | $37.89 | $37.35 | $37.35 | $37.35 | 2,578 |
| 2024-11-29 | $37.41 | $37.83 | $37.41 | $37.83 | $37.83 | 1,065 |
| 2024-11-27 | $36.45 | $37.81 | $36.45 | $37.07 | $37.07 | 6,946 |
| 2024-11-26 | $36.57 | $36.57 | $36.02 | $36.38 | $36.38 | 1,401 |
| 2024-11-25 | $35.66 | $36.61 | $35.66 | $36.61 | $36.61 | 2,669 |
| 2024-11-22 | $33.69 | $34.75 | $33.69 | $34.65 | $34.65 | 2,649 |
| 2024-11-21 | $34.04 | $34.04 | $33.74 | $33.74 | $33.74 | 3,404 |
| 2024-11-20 | $34.00 | $34.40 | $33.88 | $34.40 | $34.40 | 2,803 |
| 2024-11-19 | $34.29 | $34.54 | $34.29 | $34.46 | $34.46 | 3,623 |
| 2024-11-18 | $33.29 | $35.05 | $33.09 | $34.66 | $34.66 | 6,511 |
| 2024-11-15 | $31.50 | $33.38 | $31.50 | $32.94 | $32.94 | 5,715 |
| 2024-11-14 | $30.47 | $31.66 | $30.27 | $30.82 | $30.82 | 17,218 |
| 2024-11-13 | $30.53 | $30.94 | $30.53 | $30.70 | $30.70 | 11,631 |
| 2024-11-12 | $30.78 | $31.50 | $30.60 | $30.87 | $30.87 | 5,382 |
| 2024-11-11 | $32.45 | $32.72 | $31.92 | $32.27 | $32.27 | 17,459 |
| 2024-11-08 | $32.44 | $32.84 | $32.30 | $32.84 | $32.84 | 8,313 |
| 2024-11-07 | $32.54 | $32.85 | $32.54 | $32.54 | $32.54 | 9,127 |
| 2024-11-06 | $33.28 | $33.28 | $32.28 | $32.56 | $32.56 | 21,500 |
| 2024-11-05 | $35.50 | $35.80 | $35.28 | $35.80 | $35.80 | 2,477 |
| 2024-11-04 | $34.71 | $35.74 | $34.71 | $35.53 | $35.53 | 5,611 |
| 2024-11-01 | $34.44 | $34.44 | $33.78 | $33.78 | $33.78 | 10,268 |
| 2024-10-31 | $33.94 | $33.94 | $33.44 | $33.50 | $33.50 | 6,621 |
| 2024-10-30 | $34.04 | $34.26 | $34.04 | $34.07 | $34.07 | 1,140 |
| 2024-10-29 | $34.36 | $34.36 | $34.35 | $34.35 | $34.35 | 840 |
| 2024-10-28 | $34.26 | $34.99 | $34.26 | $34.91 | $34.91 | 2,939 |
| 2024-10-25 | $33.97 | $34.07 | $33.63 | $33.63 | $33.63 | 1,591 |
| 2024-10-24 | $34.04 | $34.04 | $33.64 | $33.80 | $33.80 | 3,697 |
| 2024-10-23 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 1,219 |
| 2024-10-22 | $34.59 | $34.59 | $34.51 | $34.51 | $34.51 | 1,721 |
| 2024-10-21 | $34.92 | $34.92 | $34.57 | $34.90 | $34.90 | 3,149 |
| 2024-10-18 | $34.80 | $35.09 | $34.71 | $35.09 | $35.09 | 2,506 |
| 2024-10-17 | $34.79 | $34.79 | $34.37 | $34.41 | $34.41 | 2,468 |
| 2024-10-16 | $34.90 | $34.95 | $34.76 | $34.81 | $34.81 | 1,699 |
| 2024-10-15 | $35.14 | $35.14 | $34.78 | $34.78 | $34.78 | 4,854 |
| 2024-10-14 | $35.47 | $35.51 | $35.36 | $35.42 | $35.42 | 6,051 |
| 2024-10-11 | $34.78 | $35.67 | $34.78 | $35.63 | $35.63 | 12,122 |
| 2024-10-10 | $35.64 | $35.64 | $35.20 | $35.20 | $35.20 | 5,040 |
| 2024-10-09 | $36.31 | $36.45 | $36.09 | $36.09 | $36.09 | 5,443 |
| 2024-10-08 | $37.03 | $37.03 | $36.64 | $36.64 | $36.64 | 3,397 |
| 2024-10-07 | $36.91 | $37.33 | $36.82 | $37.33 | $37.33 | 8,909 |
| 2024-10-04 | $4.62 | $4.63 | $4.56 | $4.56 | $4.56 | 59,322 |
| 2024-10-03 | $4.66 | $4.66 | $4.56 | $4.63 | $4.63 | 11,566 |
| 2024-10-02 | $4.65 | $4.69 | $4.61 | $4.69 | $4.69 | 22,614 |
| 2024-10-01 | $4.79 | $4.79 | $4.64 | $4.67 | $4.67 | 14,883 |
| 2024-09-30 | $4.89 | $4.90 | $4.83 | $4.84 | $4.84 | 10,224 |
| 2024-09-27 | $4.75 | $4.88 | $4.75 | $4.87 | $4.87 | 14,494 |
| 2024-09-26 | $4.70 | $4.76 | $4.67 | $4.67 | $4.67 | 85,985 |
| 2024-09-25 | $4.65 | $4.66 | $4.56 | $4.56 | $4.56 | 13,779 |
| 2024-09-24 | $4.65 | $4.67 | $4.61 | $4.66 | $4.66 | 10,472 |
| 2024-09-23 | $4.58 | $4.66 | $4.58 | $4.62 | $4.62 | 7,508 |
| 2024-09-20 | $4.67 | $4.67 | $4.53 | $4.59 | $4.59 | 60,932 |
| 2024-09-19 | $4.84 | $4.84 | $4.72 | $4.74 | $4.74 | 54,068 |
| 2024-09-18 | $4.72 | $4.85 | $4.68 | $4.76 | $4.76 | 31,971 |
| 2024-09-17 | $4.65 | $4.78 | $4.65 | $4.71 | $4.71 | 12,728 |
| 2024-09-16 | $4.67 | $4.68 | $4.60 | $4.68 | $4.68 | 10,622 |
| 2024-09-13 | $4.61 | $4.69 | $4.61 | $4.67 | $4.67 | 10,634 |
| 2024-09-12 | $4.58 | $4.60 | $4.54 | $4.60 | $4.60 | 13,782 |
| 2024-09-11 | $4.52 | $4.55 | $4.43 | $4.55 | $4.55 | 6,885 |
| 2024-09-10 | $4.41 | $4.45 | $4.35 | $4.45 | $4.45 | 10,471 |
| 2024-09-09 | $4.40 | $4.45 | $4.36 | $4.40 | $4.40 | 10,794 |
| 2024-09-06 | $4.48 | $4.53 | $4.33 | $4.36 | $4.36 | 15,116 |
| 2024-09-05 | $4.53 | $4.59 | $4.50 | $4.51 | $4.51 | 27,260 |
| 2024-09-04 | $4.48 | $4.59 | $4.48 | $4.48 | $4.48 | 50,925 |
| 2024-09-03 | $4.63 | $4.63 | $4.47 | $4.50 | $4.50 | 16,704 |
| 2024-08-30 | $4.70 | $4.75 | $4.65 | $4.66 | $4.66 | 11,795 |
| 2024-08-29 | $4.67 | $4.72 | $4.63 | $4.63 | $4.63 | 14,665 |
| 2024-08-28 | $4.71 | $4.72 | $4.60 | $4.64 | $4.64 | 15,443 |
| 2024-08-27 | $4.76 | $4.76 | $4.71 | $4.75 | $4.75 | 4,832 |
| 2024-08-26 | $4.83 | $4.83 | $4.75 | $4.78 | $4.78 | 9,871 |
| 2024-08-23 | $4.72 | $4.86 | $4.72 | $4.82 | $4.82 | 20,778 |
| 2024-08-22 | $4.77 | $4.77 | $4.63 | $4.68 | $4.68 | 15,254 |
| 2024-08-21 | $4.76 | $4.80 | $4.71 | $4.78 | $4.78 | 15,630 |
| 2024-08-20 | $4.87 | $4.87 | $4.71 | $4.75 | $4.75 | 16,551 |
| 2024-08-19 | $4.79 | $4.86 | $4.79 | $4.82 | $4.82 | 46,031 |
| 2024-08-16 | $4.75 | $4.79 | $4.72 | $4.77 | $4.77 | 23,470 |
| 2024-08-15 | $4.75 | $4.79 | $4.71 | $4.75 | $4.75 | 20,205 |
| 2024-08-14 | $4.76 | $4.78 | $4.68 | $4.71 | $4.71 | 10,622 |
| 2024-08-13 | $4.61 | $4.75 | $4.61 | $4.75 | $4.75 | 27,990 |
| 2024-08-12 | $4.65 | $4.65 | $4.56 | $4.59 | $4.59 | 7,919 |
| 2024-08-09 | $4.61 | $4.66 | $4.55 | $4.62 | $4.62 | 19,479 |
| 2024-08-08 | $4.50 | $4.59 | $4.50 | $4.59 | $4.59 | 22,211 |
| 2024-08-07 | $4.67 | $4.68 | $4.45 | $4.45 | $4.45 | 62,269 |
| 2024-08-06 | $4.60 | $4.62 | $4.55 | $4.58 | $4.58 | 28,428 |
| 2024-08-05 | $4.47 | $4.60 | $4.20 | $4.53 | $4.53 | 94,825 |
| 2024-08-02 | $4.82 | $4.82 | $4.76 | $4.81 | $4.81 | 47,619 |
| 2024-08-01 | $5.05 | $5.10 | $4.88 | $4.91 | $4.91 | 18,748 |
| 2024-07-31 | $4.95 | $5.05 | $4.95 | $5.02 | $5.02 | 25,683 |
| 2024-07-30 | $4.98 | $4.98 | $4.90 | $4.90 | $4.90 | 10,181 |
| 2024-07-29 | $5.04 | $5.05 | $4.93 | $4.96 | $4.96 | 12,176 |
| 2024-07-26 | $5.06 | $5.09 | $5.05 | $5.09 | $5.09 | 14,459 |
| 2024-07-25 | $5.00 | $5.10 | $4.95 | $4.97 | $4.97 | 92,358 |
| 2024-07-24 | $5.03 | $5.10 | $4.99 | $4.99 | $4.99 | 21,864 |
| 2024-07-23 | $5.07 | $5.08 | $5.01 | $5.08 | $5.08 | 21,827 |
| 2024-07-22 | $5.08 | $5.11 | $5.03 | $5.07 | $5.07 | 21,910 |
| 2024-07-19 | $5.11 | $5.11 | $5.00 | $5.00 | $5.00 | 46,968 |
| 2024-07-18 | $5.40 | $5.41 | $5.20 | $5.22 | $5.22 | 18,385 |
| 2024-07-17 | $5.50 | $5.56 | $5.36 | $5.41 | $5.41 | 21,662 |
| 2024-07-16 | $5.49 | $5.59 | $5.40 | $5.59 | $5.59 | 32,442 |
| 2024-07-15 | $5.50 | $5.50 | $5.36 | $5.47 | $5.47 | 76,058 |
| 2024-07-12 | $5.47 | $5.61 | $5.47 | $5.59 | $5.59 | 45,682 |
| 2024-07-11 | $5.33 | $5.40 | $5.31 | $5.38 | $5.38 | 78,418 |
| 2024-07-10 | $5.17 | $5.21 | $5.13 | $5.20 | $5.20 | 9,535 |
| 2024-07-09 | $5.19 | $5.19 | $5.09 | $5.16 | $5.16 | 9,716 |
| 2024-07-08 | $5.17 | $5.25 | $5.16 | $5.18 | $5.18 | 34,551 |
| 2024-07-05 | $5.07 | $5.16 | $5.07 | $5.15 | $5.15 | 80,650 |
| 2024-07-03 | $4.94 | $5.10 | $4.94 | $5.08 | $5.08 | 38,132 |
| 2024-07-02 | $4.96 | $4.96 | $4.86 | $4.92 | $4.92 | 43,586 |
| 2024-07-01 | $5.05 | $5.10 | $4.97 | $4.97 | $4.97 | 50,084 |
| 2024-06-28 | $5.15 | $5.15 | $4.99 | $5.01 | $5.01 | 16,581 |
| 2024-06-27 | $5.11 | $5.11 | $5.03 | $5.08 | $5.08 | 21,528 |
| 2024-06-26 | $5.15 | $5.15 | $5.06 | $5.11 | $5.11 | 17,985 |
| 2024-06-25 | $5.28 | $5.28 | $5.16 | $5.18 | $5.18 | 18,709 |
| 2024-06-24 | $5.23 | $5.28 | $5.19 | $5.28 | $5.28 | 12,370 |
| 2024-06-21 | $5.39 | $5.39 | $5.21 | $5.21 | $5.21 | 33,755 |
| 2024-06-20 | $5.35 | $5.44 | $5.35 | $5.36 | $5.36 | 120,046 |
| 2024-06-18 | $5.36 | $5.39 | $5.35 | $5.36 | $5.36 | 14,581 |
| 2024-06-17 | $5.38 | $5.40 | $5.31 | $5.34 | $5.34 | 88,143 |
| 2024-06-14 | $5.55 | $5.55 | $5.36 | $5.41 | $5.41 | 53,889 |
| 2024-06-13 | $5.78 | $5.78 | $5.59 | $5.65 | $5.65 | 21,594 |
| 2024-06-12 | $5.78 | $5.92 | $5.72 | $5.73 | $5.73 | 7,483 |
| 2024-06-11 | $5.85 | $5.85 | $5.65 | $5.68 | $5.68 | 92,713 |
| 2024-06-10 | $5.73 | $5.91 | $5.73 | $5.90 | $5.90 | 34,557 |
| 2024-06-07 | $5.85 | $5.89 | $5.76 | $5.80 | $5.80 | 8,543 |
| 2024-06-06 | $5.97 | $5.97 | $5.87 | $5.93 | $5.93 | 18,056 |
| 2024-06-05 | $6.04 | $6.04 | $5.91 | $6.02 | $6.02 | 39,018 |
| 2024-06-04 | $6.16 | $6.16 | $6.00 | $6.00 | $6.00 | 116,542 |
| 2024-06-03 | $6.31 | $6.37 | $6.24 | $6.27 | $6.27 | 25,966 |
| 2024-05-31 | $6.27 | $6.36 | $6.17 | $6.19 | $6.19 | 141,587 |
| 2024-05-30 | $6.12 | $6.16 | $6.06 | $6.07 | $6.07 | 148,159 |
| 2024-05-29 | $6.21 | $6.21 | $6.07 | $6.11 | $6.11 | 142,469 |
| 2024-05-28 | $6.43 | $6.47 | $6.29 | $6.34 | $6.34 | 141,699 |
| 2024-05-24 | $5.97 | $6.08 | $5.92 | $6.08 | $6.08 | 85,171 |
| 2024-05-23 | $6.11 | $6.17 | $5.89 | $5.92 | $5.92 | 72,380 |
| 2024-05-22 | $5.70 | $6.00 | $5.67 | $5.93 | $5.93 | 87,723 |
| 2024-05-21 | $5.48 | $5.61 | $5.48 | $5.61 | $5.61 | 7,960 |
| 2024-05-20 | $5.48 | $5.50 | $5.44 | $5.50 | $5.50 | 12,973 |
| 2024-05-17 | $5.44 | $5.51 | $5.43 | $5.47 | $5.47 | 14,607 |
| 2024-05-16 | $5.56 | $5.59 | $5.46 | $5.51 | $5.51 | 21,671 |
| 2024-05-15 | $5.63 | $5.66 | $5.43 | $5.55 | $5.55 | 12,879 |
| 2024-05-14 | $5.56 | $5.64 | $5.50 | $5.52 | $5.52 | 44,809 |
| 2024-05-13 | $5.16 | $5.30 | $5.16 | $5.26 | $5.26 | 9,029 |
| 2024-05-10 | $5.30 | $5.38 | $5.15 | $5.16 | $5.16 | 15,672 |
| 2024-05-09 | $5.17 | $5.26 | $5.17 | $5.25 | $5.25 | 10,047 |
| 2024-05-08 | $5.11 | $5.17 | $5.11 | $5.17 | $5.17 | 7,225 |
| 2024-05-07 | $5.20 | $5.26 | $5.19 | $5.19 | $5.19 | 21,695 |
| 2024-05-06 | $5.18 | $5.24 | $5.18 | $5.22 | $5.22 | 15,905 |
| 2024-05-03 | $5.09 | $5.21 | $5.09 | $5.13 | $5.13 | 31,332 |
| 2024-05-02 | $4.99 | $5.01 | $4.91 | $5.01 | $5.01 | 7,161 |
| 2024-05-01 | $4.94 | $5.03 | $4.88 | $4.94 | $4.94 | 5,597 |
| 2024-04-30 | $4.94 | $4.96 | $4.90 | $4.94 | $4.94 | 10,353 |
| 2024-04-29 | $4.88 | $5.02 | $4.88 | $5.00 | $5.00 | 10,722 |
| 2024-04-26 | $4.73 | $4.83 | $4.73 | $4.80 | $4.80 | 7,426 |
| 2024-04-25 | $4.66 | $4.70 | $4.57 | $4.70 | $4.70 | 10,988 |
| 2024-04-24 | $4.82 | $4.82 | $4.68 | $4.74 | $4.74 | 13,024 |
| 2024-04-23 | $4.74 | $4.87 | $4.74 | $4.83 | $4.83 | 16,973 |
| 2024-04-22 | $4.75 | $4.78 | $4.67 | $4.73 | $4.73 | 49,104 |
| 2024-04-19 | $4.80 | $4.83 | $4.72 | $4.72 | $4.72 | 38,858 |
| 2024-04-18 | $4.86 | $4.91 | $4.78 | $4.82 | $4.82 | 14,717 |
| 2024-04-17 | $4.85 | $4.85 | $4.75 | $4.77 | $4.77 | 20,267 |
| 2024-04-16 | $4.94 | $4.94 | $4.80 | $4.85 | $4.85 | 35,256 |
| 2024-04-15 | $5.06 | $5.06 | $4.91 | $4.91 | $4.91 | 22,325 |
| 2024-04-12 | $5.16 | $5.18 | $5.04 | $5.04 | $5.04 | 18,939 |
| 2024-04-11 | $5.26 | $5.26 | $5.15 | $5.25 | $5.25 | 16,733 |
| 2024-04-10 | $5.30 | $5.30 | $5.20 | $5.22 | $5.22 | 15,791 |
| 2024-04-09 | $5.40 | $5.58 | $5.40 | $5.52 | $5.52 | 31,591 |
| 2024-04-08 | $5.33 | $5.41 | $5.33 | $5.34 | $5.34 | 35,761 |
| 2024-04-05 | $5.28 | $5.33 | $5.26 | $5.33 | $5.33 | 8,037 |
| 2024-04-04 | $5.39 | $5.49 | $5.28 | $5.28 | $5.28 | 22,172 |
| 2024-04-03 | $5.27 | $5.34 | $5.26 | $5.34 | $5.34 | 15,497 |
| 2024-04-02 | $5.32 | $5.34 | $5.23 | $5.29 | $5.29 | 13,142 |
| 2024-04-01 | $5.33 | $5.39 | $5.33 | $5.39 | $5.39 | 21,886 |
| 2024-03-28 | $5.27 | $5.33 | $5.27 | $5.27 | $5.27 | 4,940 |
| 2024-03-27 | $5.20 | $5.30 | $5.17 | $5.28 | $5.28 | 5,870 |
| 2024-03-26 | $5.20 | $5.23 | $5.17 | $5.17 | $5.17 | 21,963 |
| 2024-03-25 | $5.16 | $5.20 | $5.15 | $5.15 | $5.15 | 5,659 |
| 2024-03-22 | $5.22 | $5.22 | $5.11 | $5.14 | $5.14 | 18,642 |
| 2024-03-21 | $5.22 | $5.28 | $5.18 | $5.22 | $5.22 | 29,942 |
| 2024-03-20 | $5.00 | $5.24 | $5.00 | $5.19 | $5.19 | 29,710 |
| 2024-03-19 | $5.09 | $5.10 | $5.01 | $5.03 | $5.03 | 16,720 |
| 2024-03-18 | $5.18 | $5.19 | $5.15 | $5.17 | $5.17 | 7,316 |
| 2024-03-15 | $5.15 | $5.18 | $5.09 | $5.11 | $5.11 | 53,225 |
| 2024-03-14 | $5.25 | $5.33 | $5.12 | $5.15 | $5.15 | 82,987 |
| 2024-03-13 | $5.26 | $5.31 | $5.17 | $5.17 | $5.17 | 22,034 |
| 2024-03-12 | $5.36 | $5.38 | $5.25 | $5.30 | $5.30 | 28,216 |
| 2024-03-11 | $5.45 | $5.47 | $5.33 | $5.33 | $5.33 | 9,996 |
| 2024-03-08 | $5.51 | $5.55 | $5.44 | $5.45 | $5.45 | 33,058 |
| 2024-03-07 | $5.46 | $5.50 | $5.40 | $5.48 | $5.48 | 84,007 |
| 2024-03-06 | $5.36 | $5.48 | $5.30 | $5.46 | $5.46 | 26,404 |
| 2024-03-05 | $5.30 | $5.33 | $5.25 | $5.25 | $5.25 | 15,697 |
| 2024-03-04 | $5.42 | $5.42 | $5.30 | $5.38 | $5.38 | 15,149 |
| 2024-03-01 | $5.25 | $5.43 | $5.21 | $5.40 | $5.40 | 22,200 |
| 2024-02-29 | $5.27 | $5.43 | $5.25 | $5.25 | $5.25 | 33,797 |
| 2024-02-28 | $5.25 | $5.30 | $5.21 | $5.22 | $5.22 | 17,039 |
| 2024-02-27 | $5.18 | $5.32 | $5.16 | $5.32 | $5.32 | 23,354 |
| 2024-02-26 | $5.07 | $5.14 | $5.03 | $5.09 | $5.09 | 38,290 |
| 2024-02-23 | $5.20 | $5.20 | $5.07 | $5.09 | $5.09 | 76,105 |
| 2024-02-22 | $5.38 | $5.38 | $5.20 | $5.23 | $5.23 | 74,665 |
| 2024-02-21 | $5.33 | $5.39 | $5.30 | $5.33 | $5.33 | 35,757 |
| 2024-02-20 | $5.42 | $5.45 | $5.35 | $5.35 | $5.35 | 32,729 |
| 2024-02-16 | $5.50 | $5.53 | $5.44 | $5.47 | $5.47 | 14,982 |
| 2024-02-15 | $5.63 | $5.65 | $5.57 | $5.62 | $5.62 | 17,370 |
| 2024-02-14 | $5.59 | $5.64 | $5.53 | $5.64 | $5.64 | 33,671 |
| 2024-02-13 | $5.60 | $5.66 | $5.47 | $5.52 | $5.52 | 14,811 |
| 2024-02-12 | $5.60 | $5.82 | $5.60 | $5.81 | $5.81 | 15,566 |
| 2024-02-09 | $5.50 | $5.60 | $5.48 | $5.58 | $5.58 | 15,195 |
| 2024-02-08 | $5.55 | $5.58 | $5.51 | $5.56 | $5.56 | 11,094 |
| 2024-02-07 | $5.60 | $5.60 | $5.51 | $5.53 | $5.53 | 20,151 |
| 2024-02-06 | $5.52 | $5.62 | $5.50 | $5.58 | $5.58 | 34,151 |
| 2024-02-05 | $5.69 | $5.69 | $5.50 | $5.58 | $5.58 | 43,273 |
| 2024-02-02 | $5.82 | $5.83 | $5.73 | $5.77 | $5.77 | 28,468 |
| 2024-02-01 | $5.86 | $5.98 | $5.76 | $5.86 | $5.86 | 18,618 |
| 2024-01-31 | $5.70 | $5.95 | $5.70 | $5.74 | $5.74 | 50,244 |
| 2024-01-30 | $5.65 | $5.65 | $5.54 | $5.56 | $5.56 | 40,404 |
| 2024-01-29 | $5.58 | $5.73 | $5.55 | $5.69 | $5.69 | 13,086 |
| 2024-01-26 | $5.62 | $5.70 | $5.62 | $5.62 | $5.62 | 25,255 |
| 2024-01-25 | $5.70 | $5.70 | $5.58 | $5.64 | $5.64 | 13,247 |
| 2024-01-24 | $5.84 | $5.85 | $5.64 | $5.66 | $5.66 | 19,381 |
| 2024-01-23 | $5.59 | $5.78 | $5.59 | $5.77 | $5.77 | 22,978 |
| 2024-01-22 | $5.40 | $5.59 | $5.40 | $5.47 | $5.47 | 36,305 |
| 2024-01-19 | $5.36 | $5.44 | $5.27 | $5.40 | $5.40 | 15,161 |
| 2024-01-18 | $5.36 | $5.47 | $5.33 | $5.40 | $5.40 | 35,121 |
| 2024-01-17 | $5.38 | $5.39 | $5.27 | $5.31 | $5.31 | 54,726 |
| 2024-01-16 | $5.74 | $5.74 | $5.50 | $5.50 | $5.50 | 38,357 |
| 2024-01-12 | $5.91 | $5.95 | $5.77 | $5.77 | $5.77 | 25,078 |
| 2024-01-11 | $6.03 | $6.03 | $5.83 | $5.90 | $5.90 | 22,784 |
| 2024-01-10 | $6.14 | $6.14 | $6.00 | $6.04 | $6.04 | 58,665 |
| 2024-01-09 | $6.15 | $6.15 | $6.06 | $6.08 | $6.08 | 22,871 |
| 2024-01-08 | $6.14 | $6.22 | $6.06 | $6.17 | $6.17 | 18,635 |
| 2024-01-05 | $6.19 | $6.31 | $6.05 | $6.15 | $6.15 | 28,384 |
| 2024-01-04 | $6.23 | $6.27 | $6.19 | $6.24 | $6.24 | 7,313 |
| 2024-01-03 | $6.31 | $6.49 | $6.20 | $6.26 | $6.26 | 15,447 |
| 2024-01-02 | $6.42 | $6.53 | $6.36 | $6.38 | $6.38 | 36,491 |
| 2023-12-29 | $6.57 | $6.59 | $6.45 | $6.45 | $6.45 | 26,357 |
| 2023-12-28 | $6.59 | $6.71 | $6.57 | $6.62 | $6.62 | 51,350 |
| 2023-12-27 | $6.60 | $6.83 | $6.60 | $6.63 | $6.63 | 71,154 |
| 2023-12-26 | $6.48 | $6.55 | $6.44 | $6.53 | $6.52 | 30,981 |
| 2023-12-22 | $6.33 | $6.43 | $6.27 | $6.40 | $6.39 | 45,756 |
| 2023-12-21 | $6.28 | $6.39 | $6.28 | $6.39 | $6.37 | 18,337 |
| 2023-12-20 | $6.37 | $6.42 | $6.16 | $6.18 | $6.17 | 39,357 |
| 2023-12-19 | $6.28 | $6.42 | $6.27 | $6.37 | $6.36 | 31,908 |
| 2023-12-18 | $6.39 | $6.45 | $6.27 | $6.27 | $6.26 | 33,239 |
| 2023-12-15 | $6.52 | $6.52 | $6.37 | $6.42 | $6.41 | 13,350 |
| 2023-12-14 | $6.32 | $6.54 | $6.32 | $6.49 | $6.48 | 48,602 |
| 2023-12-13 | $6.02 | $6.23 | $5.92 | $6.22 | $6.21 | 34,483 |
| 2023-12-12 | $6.08 | $6.08 | $6.01 | $6.07 | $6.06 | 22,044 |
| 2023-12-11 | $6.11 | $6.11 | $6.05 | $6.09 | $6.08 | 25,943 |
| 2023-12-08 | $6.12 | $6.22 | $6.10 | $6.15 | $6.14 | 29,614 |
| 2023-12-07 | $6.15 | $6.15 | $6.11 | $6.12 | $6.11 | 8,189 |
| 2023-12-06 | $6.24 | $6.28 | $6.16 | $6.16 | $6.15 | 19,765 |
| 2023-12-05 | $6.42 | $6.42 | $6.25 | $6.25 | $6.24 | 16,304 |
| 2023-12-04 | $6.39 | $6.49 | $6.35 | $6.40 | $6.39 | 54,984 |
| 2023-12-01 | $6.12 | $6.40 | $6.10 | $6.40 | $6.39 | 49,586 |
| 2023-11-30 | $6.25 | $6.34 | $6.22 | $6.27 | $6.26 | 10,430 |
| 2023-11-29 | $6.20 | $6.32 | $6.20 | $6.26 | $6.25 | 45,019 |
| 2023-11-28 | $6.09 | $6.18 | $6.01 | $6.14 | $6.13 | 11,601 |
| 2023-11-27 | $6.17 | $6.17 | $6.10 | $6.14 | $6.13 | 9,683 |
| 2023-11-24 | $6.08 | $6.16 | $6.05 | $6.14 | $6.13 | 13,921 |
| 2023-11-22 | $6.13 | $6.13 | $6.03 | $6.07 | $6.05 | 16,236 |
| 2023-11-21 | $6.24 | $6.24 | $6.05 | $6.07 | $6.06 | 13,976 |
| 2023-11-20 | $6.19 | $6.25 | $6.13 | $6.25 | $6.24 | 28,672 |
| 2023-11-17 | $6.15 | $6.15 | $6.02 | $6.13 | $6.12 | 19,126 |
| 2023-11-16 | $6.14 | $6.14 | $6.04 | $6.08 | $6.07 | 10,254 |
| 2023-11-15 | $6.16 | $6.26 | $6.15 | $6.18 | $6.17 | 16,713 |
| 2023-11-14 | $5.89 | $6.15 | $5.88 | $6.10 | $6.09 | 20,749 |
| 2023-11-13 | $5.54 | $5.64 | $5.53 | $5.63 | $5.62 | 78,785 |
| 2023-11-10 | $5.70 | $5.70 | $5.55 | $5.63 | $5.62 | 50,250 |
| 2023-11-09 | $6.06 | $6.17 | $5.97 | $5.98 | $5.97 | 8,734 |
| 2023-11-08 | $6.02 | $6.02 | $5.93 | $5.96 | $5.95 | 15,713 |
| 2023-11-07 | $6.06 | $6.06 | $5.95 | $6.02 | $6.01 | 34,735 |
| 2023-11-06 | $6.33 | $6.33 | $6.10 | $6.17 | $6.16 | 15,261 |
| 2023-11-03 | $6.19 | $6.35 | $6.19 | $6.25 | $6.24 | 15,256 |
| 2023-11-02 | $5.87 | $6.04 | $5.87 | $6.03 | $6.02 | 19,818 |
| 2023-11-01 | $5.68 | $5.70 | $5.61 | $5.69 | $5.68 | 19,268 |
| 2023-10-31 | $5.63 | $5.70 | $5.63 | $5.69 | $5.68 | 12,216 |
| 2023-10-30 | $5.64 | $5.68 | $5.54 | $5.63 | $5.62 | 27,727 |
| 2023-10-27 | $5.73 | $5.73 | $5.52 | $5.56 | $5.55 | 18,241 |
| 2023-10-26 | $5.74 | $5.77 | $5.62 | $5.71 | $5.70 | 14,753 |
| 2023-10-25 | $5.83 | $5.83 | $5.75 | $5.75 | $5.74 | 15,201 |
| 2023-10-24 | $5.85 | $6.00 | $5.85 | $5.96 | $5.95 | 21,015 |
| 2023-10-23 | $5.73 | $5.87 | $5.71 | $5.76 | $5.75 | 21,857 |
| 2023-10-20 | $5.99 | $5.99 | $5.86 | $5.87 | $5.86 | 18,805 |
| 2023-10-19 | $6.14 | $6.15 | $6.00 | $6.02 | $6.01 | 41,559 |
| 2023-10-18 | $6.34 | $6.34 | $6.13 | $6.13 | $6.12 | 18,456 |
| 2023-10-17 | $6.29 | $6.48 | $6.29 | $6.41 | $6.40 | 10,958 |
| 2023-10-16 | $6.28 | $6.38 | $6.24 | $6.38 | $6.37 | 23,530 |
| 2023-10-13 | $6.31 | $6.37 | $6.20 | $6.24 | $6.23 | 17,395 |
| 2023-10-12 | $6.47 | $6.47 | $6.28 | $6.29 | $6.28 | 11,252 |
| 2023-10-11 | $6.50 | $6.58 | $6.40 | $6.46 | $6.45 | 40,938 |
| 2023-10-10 | $6.14 | $6.44 | $6.14 | $6.42 | $6.41 | 28,657 |
| 2023-10-09 | $6.22 | $6.22 | $6.05 | $6.12 | $6.11 | 12,481 |
| 2023-10-06 | $6.08 | $6.30 | $6.06 | $6.27 | $6.26 | 15,428 |
| 2023-10-05 | $6.21 | $6.21 | $6.06 | $6.15 | $6.14 | 11,779 |
| 2023-10-04 | $6.18 | $6.24 | $6.07 | $6.21 | $6.20 | 40,572 |
| 2023-10-03 | $6.23 | $6.23 | $6.16 | $6.18 | $6.17 | 14,751 |
| 2023-10-02 | $6.58 | $6.58 | $6.29 | $6.31 | $6.29 | 14,856 |
| 2023-09-29 | $6.64 | $6.68 | $6.58 | $6.62 | $6.61 | 14,962 |
| 2023-09-28 | $6.56 | $6.62 | $6.50 | $6.56 | $6.55 | 20,077 |
| 2023-09-27 | $6.60 | $6.67 | $6.56 | $6.56 | $6.55 | 33,849 |
| 2023-09-26 | $6.57 | $6.58 | $6.50 | $6.53 | $6.52 | 19,498 |
| 2023-09-25 | $6.73 | $6.75 | $6.65 | $6.70 | $6.69 | 16,197 |
| 2023-09-22 | $6.90 | $6.90 | $6.79 | $6.80 | $6.79 | 21,022 |
| 2023-09-21 | $7.04 | $7.04 | $6.85 | $6.87 | $6.86 | 33,101 |
| 2023-09-20 | $7.26 | $7.32 | $7.15 | $7.15 | $7.14 | 10,564 |
| 2023-09-19 | $7.25 | $7.30 | $7.18 | $7.22 | $7.21 | 37,288 |
| 2023-09-18 | $7.32 | $7.32 | $7.18 | $7.18 | $7.17 | 60,101 |
| 2023-09-15 | $7.59 | $7.59 | $7.32 | $7.32 | $7.31 | 76,955 |
| 2023-09-14 | $7.41 | $7.55 | $7.41 | $7.53 | $7.52 | 17,647 |
| 2023-09-13 | $7.36 | $7.40 | $7.34 | $7.36 | $7.35 | 6,766 |
| 2023-09-12 | $7.32 | $7.41 | $7.32 | $7.38 | $7.37 | 4,953 |
| 2023-09-11 | $7.42 | $7.49 | $7.36 | $7.43 | $7.42 | 9,818 |
| 2023-09-08 | $7.46 | $7.46 | $7.31 | $7.33 | $7.32 | 15,451 |
| 2023-09-07 | $7.42 | $7.42 | $7.31 | $7.38 | $7.37 | 11,403 |
| 2023-09-06 | $7.59 | $7.59 | $7.47 | $7.50 | $7.49 | 8,621 |
| 2023-09-05 | $7.60 | $7.63 | $7.55 | $7.61 | $7.59 | 16,667 |
| 2023-09-01 | $7.68 | $7.71 | $7.60 | $7.64 | $7.64 | 19,073 |
| 2023-08-31 | $7.73 | $7.78 | $7.65 | $7.70 | $7.70 | 7,267 |
| 2023-08-30 | $7.84 | $7.84 | $7.74 | $7.75 | $7.75 | 11,698 |
| 2023-08-29 | $7.54 | $7.83 | $7.54 | $7.83 | $7.83 | 11,831 |
| 2023-08-28 | $7.57 | $7.63 | $7.56 | $7.58 | $7.58 | 16,274 |
| 2023-08-25 | $7.46 | $7.53 | $7.43 | $7.53 | $7.53 | 38,472 |
| 2023-08-24 | $7.61 | $7.61 | $7.41 | $7.42 | $7.42 | 24,430 |
| 2023-08-23 | $7.49 | $7.64 | $7.49 | $7.54 | $7.54 | 13,681 |
| 2023-08-22 | $7.59 | $7.62 | $7.44 | $7.46 | $7.46 | 52,461 |
| 2023-08-21 | $7.59 | $7.65 | $7.55 | $7.58 | $7.58 | 8,554 |
| 2023-08-18 | $7.53 | $7.60 | $7.47 | $7.57 | $7.57 | 14,356 |
| 2023-08-17 | $7.69 | $7.70 | $7.58 | $7.58 | $7.58 | 17,469 |
| 2023-08-16 | $7.78 | $7.82 | $7.66 | $7.68 | $7.68 | 38,776 |
| 2023-08-15 | $8.01 | $8.05 | $7.83 | $7.83 | $7.83 | 68,858 |
| 2023-08-14 | $8.01 | $8.12 | $7.91 | $8.05 | $8.05 | 26,350 |
| 2023-08-11 | $8.04 | $8.08 | $8.00 | $8.08 | $8.08 | 27,152 |
| 2023-08-10 | $8.18 | $8.25 | $8.03 | $8.07 | $8.07 | 14,155 |
| 2023-08-09 | $8.35 | $8.35 | $8.25 | $8.25 | $8.25 | 25,261 |
| 2023-08-08 | $8.24 | $8.30 | $8.09 | $8.28 | $8.28 | 44,486 |
| 2023-08-07 | $8.44 | $8.44 | $8.25 | $8.35 | $8.35 | 11,304 |
| 2023-08-04 | $8.59 | $8.64 | $8.44 | $8.45 | $8.45 | 22,734 |
| 2023-08-03 | $8.53 | $8.64 | $8.52 | $8.55 | $8.55 | 24,416 |
| 2023-08-02 | $8.75 | $8.75 | $8.49 | $8.57 | $8.57 | 12,398 |
| 2023-08-01 | $9.00 | $9.00 | $8.89 | $8.90 | $8.90 | 12,856 |
| 2023-07-31 | $8.85 | $9.04 | $8.85 | $9.02 | $9.02 | 19,412 |
| 2023-07-28 | $8.77 | $8.78 | $8.69 | $8.73 | $8.73 | 12,101 |
| 2023-07-27 | $8.85 | $8.85 | $8.59 | $8.59 | $8.59 | 30,473 |
| 2023-07-26 | $8.70 | $8.83 | $8.67 | $8.82 | $8.82 | 37,074 |
| 2023-07-25 | $8.91 | $8.91 | $8.79 | $8.82 | $8.82 | 21,364 |
| 2023-07-24 | $9.01 | $9.06 | $8.96 | $8.98 | $8.98 | 11,588 |
| 2023-07-21 | $9.08 | $9.11 | $8.99 | $9.05 | $9.05 | 21,107 |
| 2023-07-20 | $9.04 | $9.08 | $8.94 | $8.99 | $8.99 | 18,676 |
| 2023-07-19 | $9.11 | $9.19 | $9.07 | $9.13 | $9.13 | 14,765 |
| 2023-07-18 | $9.00 | $9.15 | $9.00 | $9.04 | $9.04 | 27,495 |
| 2023-07-17 | $8.71 | $8.98 | $8.71 | $8.93 | $8.93 | 19,293 |
| 2023-07-14 | $9.00 | $9.01 | $8.73 | $8.73 | $8.73 | 26,777 |
| 2023-07-13 | $8.77 | $8.98 | $8.77 | $8.92 | $8.92 | 23,826 |
| 2023-07-12 | $8.66 | $8.68 | $8.59 | $8.60 | $8.60 | 28,587 |
| 2023-07-11 | $8.43 | $8.46 | $8.34 | $8.44 | $8.44 | 31,475 |
| 2023-07-10 | $8.16 | $8.26 | $8.13 | $8.25 | $8.25 | 15,435 |
| 2023-07-07 | $8.03 | $8.29 | $8.03 | $8.16 | $8.16 | 19,948 |
| 2023-07-06 | $8.18 | $8.18 | $7.92 | $7.98 | $7.98 | 28,456 |
| 2023-07-05 | $8.20 | $8.25 | $8.14 | $8.14 | $8.14 | 15,918 |
| 2023-07-03 | $8.30 | $8.42 | $8.30 | $8.33 | $8.33 | 9,952 |
| 2023-06-30 | $8.33 | $8.38 | $8.29 | $8.31 | $8.31 | 23,981 |
| 2023-06-29 | $8.15 | $8.33 | $8.04 | $8.23 | $8.23 | 19,439 |
| 2023-06-28 | $8.05 | $8.20 | $8.05 | $8.11 | $8.11 | 18,746 |
| 2023-06-27 | $8.10 | $8.15 | $8.04 | $8.10 | $8.10 | 24,420 |
| 2023-06-26 | $8.14 | $8.24 | $8.06 | $8.06 | $8.06 | 48,337 |
| 2023-06-23 | $8.26 | $8.26 | $8.14 | $8.15 | $8.15 | 49,200 |
| 2023-06-22 | $8.48 | $8.50 | $8.43 | $8.48 | $8.48 | 9,983 |
| 2023-06-21 | $8.65 | $8.67 | $8.54 | $8.60 | $8.60 | 31,554 |
| 2023-06-20 | $8.83 | $8.84 | $8.66 | $8.69 | $8.69 | 20,762 |
| 2023-06-16 | $8.99 | $9.01 | $8.86 | $8.88 | $8.88 | 6,377 |
| 2023-06-15 | $8.76 | $9.05 | $8.76 | $8.98 | $8.98 | 29,944 |
| 2023-06-14 | $9.26 | $9.26 | $8.86 | $8.87 | $8.87 | 34,819 |
| 2023-06-13 | $9.06 | $9.20 | $9.00 | $9.14 | $9.14 | 21,054 |
| 2023-06-12 | $8.69 | $9.00 | $8.64 | $9.00 | $9.00 | 36,255 |
| 2023-06-09 | $8.69 | $8.69 | $8.56 | $8.59 | $8.59 | 48,484 |
| 2023-06-08 | $8.65 | $8.65 | $8.56 | $8.56 | $8.56 | 27,936 |
| 2023-06-07 | $8.60 | $8.71 | $8.59 | $8.64 | $8.64 | 128,285 |
| 2023-06-06 | $8.44 | $8.62 | $8.42 | $8.56 | $8.56 | 31,788 |
| 2023-06-05 | $8.55 | $8.59 | $8.46 | $8.49 | $8.49 | 17,456 |
| 2023-06-02 | $8.49 | $8.60 | $8.46 | $8.57 | $8.57 | 25,394 |
| 2023-06-01 | $8.29 | $8.45 | $8.27 | $8.40 | $8.40 | 33,002 |
| 2023-05-31 | $8.35 | $8.39 | $8.21 | $8.26 | $8.26 | 67,993 |
| 2023-05-30 | $8.43 | $8.50 | $8.36 | $8.44 | $8.44 | 33,074 |
| 2023-05-26 | $8.41 | $8.43 | $8.37 | $8.37 | $8.37 | 10,115 |
| 2023-05-25 | $8.53 | $8.53 | $8.33 | $8.40 | $8.40 | 51,466 |
| 2023-05-24 | $8.54 | $8.54 | $8.43 | $8.45 | $8.45 | 8,364 |
| 2023-05-23 | $8.76 | $8.77 | $8.64 | $8.67 | $8.67 | 17,110 |
| 2023-05-22 | $8.66 | $8.80 | $8.61 | $8.76 | $8.76 | 25,045 |
| 2023-05-19 | $8.57 | $8.71 | $8.57 | $8.58 | $8.58 | 26,589 |
| 2023-05-18 | $8.60 | $8.60 | $8.51 | $8.55 | $8.55 | 12,126 |
| 2023-05-17 | $8.46 | $8.65 | $8.46 | $8.60 | $8.60 | 14,797 |
| 2023-05-16 | $8.52 | $8.57 | $8.46 | $8.46 | $8.46 | 5,957 |
| 2023-05-15 | $8.54 | $8.61 | $8.43 | $8.59 | $8.59 | 11,254 |
| 2023-05-12 | $8.56 | $8.63 | $8.43 | $8.44 | $8.44 | 15,352 |
| 2023-05-11 | $8.61 | $8.61 | $8.49 | $8.56 | $8.56 | 13,497 |
| 2023-05-10 | $8.89 | $8.89 | $8.67 | $8.71 | $8.71 | 44,134 |
| 2023-05-09 | $8.83 | $8.85 | $8.70 | $8.75 | $8.75 | 25,440 |
| 2023-05-08 | $9.10 | $9.10 | $9.02 | $9.04 | $9.04 | 12,506 |
| 2023-05-05 | $8.90 | $9.06 | $8.86 | $9.04 | $9.04 | 11,090 |
| 2023-05-04 | $8.63 | $8.80 | $8.63 | $8.73 | $8.73 | 13,607 |
| 2023-05-03 | $8.66 | $8.80 | $8.65 | $8.68 | $8.68 | 12,943 |
| 2023-05-02 | $8.69 | $8.73 | $8.66 | $8.71 | $8.71 | 6,116 |
| 2023-05-01 | $8.77 | $8.90 | $8.77 | $8.81 | $8.81 | 5,703 |
| 2023-04-28 | $8.75 | $8.80 | $8.73 | $8.80 | $8.80 | 8,768 |
| 2023-04-27 | $8.56 | $8.79 | $8.56 | $8.72 | $8.72 | 38,300 |
| 2023-04-26 | $8.60 | $8.60 | $8.39 | $8.43 | $8.43 | 21,535 |
| 2023-04-25 | $8.79 | $8.94 | $8.58 | $8.58 | $8.58 | 48,998 |
| 2023-04-24 | $8.93 | $8.96 | $8.88 | $8.93 | $8.93 | 9,156 |
| 2023-04-21 | $8.90 | $8.94 | $8.83 | $8.92 | $8.92 | 11,614 |
| 2023-04-20 | $8.99 | $9.02 | $8.92 | $8.92 | $8.92 | 18,210 |
| 2023-04-19 | $9.05 | $9.10 | $9.00 | $9.07 | $9.07 | 35,198 |
| 2023-04-18 | $9.27 | $9.27 | $9.08 | $9.11 | $9.11 | 14,080 |
| 2023-04-17 | $9.27 | $9.32 | $9.18 | $9.28 | $9.28 | 64,616 |
| 2023-04-14 | $9.26 | $9.35 | $9.10 | $9.20 | $9.20 | 27,657 |
| 2023-04-13 | $9.24 | $9.25 | $9.13 | $9.17 | $9.17 | 34,912 |
| 2023-04-12 | $9.38 | $9.42 | $9.19 | $9.19 | $9.19 | 7,001 |
| 2023-04-11 | $9.17 | $9.28 | $9.15 | $9.25 | $9.25 | 30,545 |
| 2023-04-10 | $9.02 | $9.08 | $9.00 | $9.08 | $9.08 | 10,934 |
| 2023-04-06 | $9.18 | $9.18 | $9.09 | $9.13 | $9.13 | 9,931 |
| 2023-04-05 | $9.37 | $9.37 | $9.14 | $9.18 | $9.18 | 15,706 |
| 2023-04-04 | $9.73 | $9.73 | $9.41 | $9.44 | $9.44 | 23,599 |
| 2023-04-03 | $9.75 | $9.85 | $9.67 | $9.73 | $9.73 | 9,296 |
| 2023-03-31 | $9.74 | $9.88 | $9.73 | $9.77 | $9.77 | 15,036 |
| 2023-03-30 | $9.66 | $9.69 | $9.60 | $9.66 | $9.66 | 15,807 |
| 2023-03-29 | $9.23 | $9.35 | $9.23 | $9.34 | $9.34 | 16,247 |
| 2023-03-28 | $9.22 | $9.22 | $9.09 | $9.15 | $9.15 | 12,833 |
| 2023-03-27 | $9.39 | $9.39 | $9.17 | $9.22 | $9.22 | 12,592 |
| 2023-03-24 | $9.30 | $9.38 | $9.16 | $9.30 | $9.30 | 21,538 |
| 2023-03-23 | $9.46 | $9.68 | $9.35 | $9.44 | $9.44 | 8,281 |
| 2023-03-22 | $9.53 | $9.61 | $9.41 | $9.41 | $9.41 | 12,539 |
| 2023-03-21 | $9.45 | $9.57 | $9.34 | $9.57 | $9.57 | 8,217 |
| 2023-03-20 | $9.33 | $9.43 | $9.22 | $9.31 | $9.31 | 11,846 |
| 2023-03-17 | $9.49 | $9.49 | $9.25 | $9.30 | $9.30 | 29,443 |
| 2023-03-16 | $9.44 | $9.58 | $9.40 | $9.57 | $9.57 | 13,511 |
| 2023-03-15 | $9.60 | $9.60 | $9.30 | $9.51 | $9.51 | 20,216 |
| 2023-03-14 | $10.00 | $10.00 | $9.79 | $9.85 | $9.85 | 7,515 |
| 2023-03-13 | $9.75 | $9.86 | $9.54 | $9.80 | $9.80 | 17,101 |
| 2023-03-10 | $10.20 | $10.20 | $9.81 | $9.88 | $9.88 | 26,267 |
| 2023-03-09 | $10.46 | $10.50 | $10.15 | $10.16 | $10.16 | 13,051 |
| 2023-03-08 | $10.23 | $10.29 | $10.12 | $10.29 | $10.29 | 16,544 |
| 2023-03-07 | $10.41 | $10.45 | $10.32 | $10.33 | $10.33 | 12,709 |
| 2023-03-06 | $10.67 | $10.70 | $10.53 | $10.56 | $10.56 | 19,214 |
| 2023-03-03 | $10.35 | $10.70 | $10.35 | $10.64 | $10.64 | 20,061 |
| 2023-03-02 | $10.23 | $10.34 | $10.11 | $10.23 | $10.23 | 12,370 |
| 2023-03-01 | $10.50 | $10.54 | $10.38 | $10.41 | $10.41 | 11,310 |
| 2023-02-28 | $10.30 | $10.47 | $10.30 | $10.38 | $10.38 | 8,363 |
| 2023-02-27 | $10.31 | $10.38 | $10.29 | $10.36 | $10.36 | 10,762 |
| 2023-02-24 | $10.26 | $10.26 | $10.13 | $10.21 | $10.21 | 14,815 |
| 2023-02-23 | $10.46 | $10.65 | $10.40 | $10.52 | $10.52 | 10,814 |
| 2023-02-22 | $10.45 | $10.45 | $10.27 | $10.40 | $10.40 | 15,475 |
| 2023-02-21 | $10.70 | $10.77 | $10.51 | $10.53 | $10.53 | 18,533 |
| 2023-02-17 | $10.68 | $10.78 | $10.61 | $10.78 | $10.78 | 26,551 |
| 2023-02-16 | $10.82 | $10.94 | $10.79 | $10.79 | $10.79 | 19,083 |
| 2023-02-15 | $10.83 | $10.94 | $10.61 | $10.93 | $10.93 | 15,532 |
| 2023-02-14 | $10.84 | $11.02 | $10.67 | $10.97 | $10.97 | 26,657 |
| 2023-02-13 | $11.00 | $11.09 | $10.92 | $11.03 | $11.03 | 41,030 |
| 2023-02-10 | $11.03 | $11.09 | $10.92 | $11.03 | $11.03 | 27,863 |
| 2023-02-09 | $11.51 | $11.54 | $11.19 | $11.21 | $11.21 | 37,382 |
| 2023-02-08 | $11.22 | $11.41 | $11.12 | $11.14 | $11.14 | 26,073 |
| 2023-02-07 | $11.21 | $11.23 | $11.01 | $11.17 | $11.17 | 26,468 |
| 2023-02-06 | $11.40 | $11.40 | $11.19 | $11.24 | $11.24 | 23,235 |
| 2023-02-03 | $11.53 | $11.64 | $11.41 | $11.46 | $11.46 | 45,473 |
| 2023-02-02 | $11.78 | $11.91 | $11.64 | $11.77 | $11.77 | 39,415 |
| 2023-02-01 | $11.33 | $11.59 | $11.20 | $11.50 | $11.50 | 27,499 |
| 2023-01-31 | $10.97 | $11.23 | $10.84 | $11.22 | $11.22 | 19,144 |
| 2023-01-30 | $10.90 | $11.01 | $10.80 | $10.80 | $10.80 | 30,873 |
| 2023-01-27 | $10.79 | $10.99 | $10.70 | $10.92 | $10.92 | 18,011 |
| 2023-01-26 | $11.01 | $11.07 | $10.72 | $10.81 | $10.81 | 14,650 |
| 2023-01-25 | $10.83 | $10.92 | $10.62 | $10.92 | $10.92 | 23,304 |
| 2023-01-24 | $10.94 | $11.03 | $10.92 | $10.95 | $10.95 | 20,281 |
| 2023-01-23 | $10.66 | $11.02 | $10.66 | $10.94 | $10.94 | 36,403 |
| 2023-01-20 | $10.39 | $10.62 | $10.39 | $10.62 | $10.62 | 12,795 |
| 2023-01-19 | $10.43 | $10.50 | $10.20 | $10.32 | $10.32 | 26,504 |
| 2023-01-18 | $10.83 | $11.07 | $10.69 | $10.69 | $10.69 | 33,370 |
| 2023-01-17 | $10.75 | $10.83 | $10.67 | $10.83 | $10.83 | 26,611 |
| 2023-01-13 | $10.73 | $10.88 | $10.67 | $10.88 | $10.88 | 19,200 |
| 2023-01-12 | $10.71 | $10.78 | $10.59 | $10.78 | $10.78 | 14,144 |
| 2023-01-11 | $10.40 | $10.60 | $10.35 | $10.58 | $10.58 | 26,594 |
| 2023-01-10 | $10.11 | $10.30 | $10.05 | $10.27 | $10.27 | 22,060 |
| 2023-01-09 | $9.95 | $10.20 | $9.95 | $10.11 | $10.11 | 20,803 |
| 2023-01-06 | $9.49 | $9.77 | $9.29 | $9.74 | $9.74 | 12,055 |
| 2023-01-05 | $9.48 | $9.48 | $9.30 | $9.32 | $9.32 | 10,813 |
| 2023-01-04 | $9.42 | $9.62 | $9.42 | $9.57 | $9.57 | 17,467 |
| 2023-01-03 | $9.52 | $9.57 | $9.20 | $9.27 | $9.27 | 15,778 |
| 2022-12-30 | $9.39 | $9.39 | $9.28 | $9.39 | $9.39 | 30,504 |
| 2022-12-29 | $9.21 | $9.47 | $9.21 | $9.45 | $9.45 | 22,284 |
| 2022-12-28 | $9.23 | $9.24 | $9.10 | $9.16 | $9.16 | 25,552 |
| 2022-12-27 | $9.25 | $9.30 | $9.12 | $9.12 | $9.12 | 20,508 |
| 2022-12-23 | $9.27 | $9.31 | $9.22 | $9.28 | $9.28 | 12,517 |
| 2022-12-22 | $9.40 | $9.41 | $9.18 | $9.36 | $9.36 | 11,443 |
| 2022-12-21 | $9.50 | $9.65 | $9.43 | $9.59 | $9.59 | 24,159 |
| 2022-12-20 | $9.62 | $9.68 | $9.55 | $9.57 | $9.57 | 19,951 |
| 2022-12-19 | $10.10 | $10.10 | $9.82 | $9.87 | $9.87 | 29,296 |
| 2022-12-16 | $10.00 | $10.10 | $9.90 | $10.10 | $10.10 | 25,799 |
| 2022-12-15 | $10.43 | $10.43 | $10.16 | $10.17 | $10.17 | 21,509 |
| 2022-12-14 | $10.45 | $10.65 | $10.43 | $10.51 | $10.51 | 32,433 |
| 2022-12-13 | $10.60 | $10.73 | $10.31 | $10.38 | $10.38 | 22,520 |
| 2022-12-12 | $10.11 | $10.30 | $10.11 | $10.25 | $10.25 | 19,669 |
| 2022-12-09 | $10.11 | $10.16 | $10.01 | $10.08 | $10.08 | 12,887 |
| 2022-12-08 | $9.88 | $10.12 | $9.83 | $10.05 | $10.05 | 28,659 |
| 2022-12-07 | $10.02 | $10.02 | $9.91 | $9.98 | $9.98 | 12,905 |
| 2022-12-06 | $10.36 | $10.36 | $10.02 | $10.10 | $10.10 | 8,104 |
| 2022-12-05 | $10.78 | $10.78 | $10.45 | $10.45 | $10.45 | 13,227 |
| 2022-12-02 | $10.50 | $10.75 | $10.50 | $10.72 | $10.72 | 25,905 |
| 2022-12-01 | $10.74 | $10.74 | $10.54 | $10.58 | $10.58 | 30,910 |
| 2022-11-30 | $10.18 | $10.60 | $10.17 | $10.56 | $10.56 | 20,659 |
| 2022-11-29 | $10.18 | $10.24 | $10.05 | $10.12 | $10.12 | 7,886 |
| 2022-11-28 | $10.46 | $10.53 | $10.19 | $10.22 | $10.22 | 13,389 |
| 2022-11-25 | $10.42 | $10.54 | $10.40 | $10.48 | $10.48 | 8,525 |
| 2022-11-23 | $10.14 | $10.39 | $10.10 | $10.37 | $10.37 | 19,565 |
| 2022-11-22 | $9.91 | $10.07 | $9.87 | $10.07 | $10.07 | 20,491 |
| 2022-11-21 | $10.00 | $10.00 | $9.82 | $9.92 | $9.92 | 11,470 |
| 2022-11-18 | $10.16 | $10.21 | $10.03 | $10.11 | $10.11 | 11,219 |
| 2022-11-17 | $9.97 | $10.13 | $9.78 | $10.09 | $10.09 | 32,135 |
| 2022-11-16 | $10.40 | $10.44 | $10.17 | $10.25 | $10.25 | 19,275 |
| 2022-11-15 | $10.67 | $10.70 | $10.41 | $10.55 | $10.55 | 27,508 |
| 2022-11-14 | $10.41 | $10.41 | $10.14 | $10.27 | $10.27 | 19,792 |
| 2022-11-11 | $10.34 | $10.52 | $10.29 | $10.50 | $10.50 | 32,697 |
| 2022-11-10 | $9.61 | $10.23 | $9.61 | $10.15 | $10.15 | 33,318 |
| 2022-11-09 | $9.53 | $9.63 | $9.26 | $9.26 | $9.26 | 12,892 |
| 2022-11-08 | $9.44 | $9.56 | $9.38 | $9.44 | $9.44 | 8,280 |
| 2022-11-07 | $9.32 | $9.41 | $9.23 | $9.35 | $9.35 | 22,566 |
| 2022-11-04 | $9.16 | $9.18 | $8.96 | $9.18 | $9.18 | 28,545 |
| 2022-11-03 | $8.70 | $8.92 | $8.70 | $8.88 | $8.88 | 5,041 |
| 2022-11-02 | $9.05 | $9.08 | $8.70 | $8.70 | $8.70 | 31,873 |
| 2022-11-01 | $9.20 | $9.36 | $9.06 | $9.10 | $9.10 | 22,783 |
| 2022-10-31 | $8.92 | $9.02 | $8.90 | $8.95 | $8.95 | 10,396 |
| 2022-10-28 | $8.94 | $8.96 | $8.78 | $8.93 | $8.93 | 19,249 |
| 2022-10-27 | $9.13 | $9.13 | $8.96 | $8.96 | $8.96 | 15,950 |
| 2022-10-26 | $8.93 | $9.23 | $8.90 | $9.07 | $9.07 | 26,051 |
| 2022-10-25 | $8.58 | $8.90 | $8.57 | $8.89 | $8.89 | 34,224 |
| 2022-10-24 | $8.73 | $8.73 | $8.45 | $8.62 | $8.62 | 25,384 |
| 2022-10-21 | $8.50 | $8.74 | $8.50 | $8.74 | $8.74 | 14,728 |
| 2022-10-20 | $8.64 | $8.82 | $8.54 | $8.66 | $8.66 | 93,590 |
| 2022-10-19 | $8.81 | $8.81 | $8.55 | $8.58 | $8.58 | 20,220 |
| 2022-10-18 | $9.01 | $9.09 | $8.87 | $8.96 | $8.96 | 37,468 |
| 2022-10-17 | $8.63 | $8.77 | $8.61 | $8.68 | $8.68 | 28,205 |
| 2022-10-14 | $8.64 | $8.80 | $8.33 | $8.33 | $8.33 | 14,778 |
| 2022-10-13 | $8.20 | $8.55 | $8.07 | $8.55 | $8.55 | 44,712 |
| 2022-10-12 | $8.74 | $8.74 | $8.44 | $8.44 | $8.44 | 61,296 |
| 2022-10-11 | $8.89 | $8.95 | $8.67 | $8.76 | $8.76 | 19,010 |
| 2022-10-10 | $9.17 | $9.17 | $8.98 | $9.06 | $9.06 | 40,401 |
| 2022-10-07 | $9.23 | $9.29 | $9.12 | $9.21 | $9.21 | 22,359 |
| 2022-10-06 | $9.59 | $9.63 | $9.22 | $9.25 | $9.25 | 43,694 |
| 2022-10-05 | $9.69 | $9.69 | $9.42 | $9.53 | $9.53 | 13,332 |
| 2022-10-04 | $9.68 | $10.01 | $9.68 | $9.93 | $9.93 | 20,546 |
| 2022-10-03 | $9.19 | $9.44 | $9.12 | $9.35 | $9.35 | 26,965 |
| 2022-09-30 | $9.05 | $9.41 | $9.05 | $9.10 | $9.10 | 73,726 |
| 2022-09-29 | $9.51 | $9.60 | $9.07 | $9.19 | $9.19 | 59,868 |
| 2022-09-28 | $9.51 | $9.82 | $9.49 | $9.74 | $9.74 | 61,421 |
| 2022-09-27 | $9.68 | $9.83 | $9.50 | $9.57 | $9.57 | 24,257 |
| 2022-09-26 | $9.71 | $9.89 | $9.49 | $9.50 | $9.50 | 47,940 |
| 2022-09-23 | $10.01 | $10.02 | $9.70 | $9.79 | $9.79 | 75,630 |
| 2022-09-22 | $10.72 | $10.72 | $10.30 | $10.37 | $10.37 | 62,025 |
| 2022-09-21 | $10.90 | $11.08 | $10.69 | $10.81 | $10.81 | 54,170 |
| 2022-09-20 | $11.05 | $11.07 | $10.78 | $10.83 | $10.83 | 31,387 |
| 2022-09-19 | $11.08 | $11.26 | $11.08 | $11.24 | $11.24 | 29,753 |
| 2022-09-16 | $11.40 | $11.42 | $11.16 | $11.29 | $11.29 | 31,754 |
| 2022-09-15 | $11.80 | $11.90 | $11.57 | $11.62 | $11.62 | 31,700 |
| 2022-09-14 | $11.73 | $11.90 | $11.57 | $11.88 | $11.88 | 32,049 |
| 2022-09-13 | $12.11 | $12.20 | $11.92 | $11.99 | $11.99 | 40,760 |
| 2022-09-12 | $12.46 | $12.63 | $12.39 | $12.59 | $12.59 | 77,713 |
| 2022-09-09 | $12.27 | $12.50 | $12.27 | $12.48 | $12.48 | 31,599 |
| 2022-09-08 | $11.68 | $12.10 | $11.59 | $12.10 | $12.10 | 32,053 |
| 2022-09-07 | $11.64 | $12.05 | $11.57 | $12.00 | $12.00 | 30,148 |
| 2022-09-06 | $11.96 | $11.96 | $11.69 | $11.77 | $11.77 | 21,864 |
| 2022-09-02 | $12.19 | $12.30 | $11.86 | $11.87 | $11.87 | 47,118 |
| 2022-09-01 | $12.56 | $12.59 | $12.06 | $12.28 | $12.28 | 89,327 |
| 2022-08-31 | $13.00 | $13.00 | $12.69 | $12.71 | $12.71 | 242,045 |
| 2022-08-30 | $13.05 | $13.25 | $12.73 | $12.86 | $12.86 | 61,025 |
| 2022-08-29 | $13.00 | $13.11 | $12.83 | $12.96 | $12.96 | 49,296 |
| 2022-08-26 | $13.80 | $13.81 | $13.02 | $13.11 | $13.11 | 66,698 |
| 2022-08-25 | $13.60 | $13.64 | $13.39 | $13.64 | $13.64 | 39,663 |
| 2022-08-24 | $12.64 | $13.04 | $12.64 | $13.00 | $13.00 | 19,704 |
| 2022-08-23 | $12.33 | $12.68 | $12.33 | $12.44 | $12.44 | 32,973 |
| 2022-08-22 | $12.44 | $12.44 | $12.21 | $12.31 | $12.31 | 42,427 |
| 2022-08-19 | $13.05 | $13.06 | $12.65 | $12.70 | $12.70 | 86,889 |
| 2022-08-18 | $13.54 | $13.60 | $13.24 | $13.24 | $13.24 | 180,307 |
| 2022-08-17 | $13.73 | $13.73 | $13.44 | $13.62 | $13.62 | 66,754 |
| 2022-08-16 | $14.10 | $14.13 | $13.81 | $13.94 | $13.94 | 47,048 |
| 2022-08-15 | $14.18 | $14.28 | $14.04 | $14.10 | $14.10 | 157,523 |
| 2022-08-12 | $13.77 | $14.09 | $13.62 | $14.05 | $14.05 | 92,704 |
| 2022-08-11 | $14.16 | $14.16 | $13.73 | $13.82 | $13.82 | 193,858 |
| 2022-08-10 | $13.17 | $13.68 | $13.10 | $13.67 | $13.67 | 95,265 |
| 2022-08-09 | $12.89 | $12.92 | $12.75 | $12.77 | $12.77 | 31,693 |
| 2022-08-08 | $13.26 | $13.35 | $13.02 | $13.11 | $13.11 | 46,817 |
| 2022-08-05 | $12.80 | $12.94 | $12.68 | $12.88 | $12.88 | 43,776 |
| 2022-08-04 | $12.55 | $12.79 | $12.55 | $12.79 | $12.79 | 19,562 |
| 2022-08-03 | $12.58 | $12.58 | $12.27 | $12.48 | $12.48 | 24,221 |
| 2022-08-02 | $12.06 | $12.57 | $12.06 | $12.47 | $12.47 | 29,908 |
| 2022-08-01 | $12.28 | $12.28 | $12.13 | $12.22 | $12.22 | 31,105 |
| 2022-07-29 | $12.37 | $12.51 | $12.30 | $12.47 | $12.47 | 31,513 |
| 2022-07-28 | $12.22 | $12.50 | $12.22 | $12.44 | $12.44 | 56,157 |
| 2022-07-27 | $11.25 | $11.53 | $11.22 | $11.53 | $11.53 | 19,957 |
| 2022-07-26 | $11.30 | $11.30 | $11.04 | $11.04 | $11.04 | 12,944 |
| 2022-07-25 | $11.46 | $11.46 | $11.34 | $11.41 | $11.41 | 13,316 |
| 2022-07-22 | $11.65 | $11.74 | $11.40 | $11.46 | $11.46 | 23,005 |
| 2022-07-21 | $11.59 | $11.61 | $11.44 | $11.61 | $11.61 | 14,304 |
| 2022-07-20 | $11.44 | $11.67 | $11.44 | $11.61 | $11.61 | 14,067 |
| 2022-07-19 | $11.44 | $11.53 | $11.33 | $11.50 | $11.50 | 29,775 |
| 2022-07-18 | $11.10 | $11.37 | $11.10 | $11.19 | $11.19 | 50,578 |
| 2022-07-15 | $10.76 | $10.76 | $10.43 | $10.61 | $10.61 | 28,459 |
| 2022-07-14 | $10.76 | $10.79 | $10.55 | $10.74 | $10.74 | 151,705 |
| 2022-07-13 | $10.74 | $11.10 | $10.56 | $10.95 | $10.95 | 64,741 |
| 2022-07-12 | $11.15 | $11.19 | $10.97 | $11.02 | $11.02 | 42,234 |
| 2022-07-11 | $11.51 | $11.51 | $11.19 | $11.23 | $11.23 | 41,384 |
| 2022-07-08 | $11.29 | $11.68 | $11.29 | $11.60 | $11.60 | 86,202 |
| 2022-07-07 | $11.09 | $11.50 | $11.09 | $11.41 | $11.41 | 35,062 |
| 2022-07-06 | $10.98 | $11.00 | $10.80 | $10.91 | $10.91 | 21,838 |
| 2022-07-05 | $10.70 | $10.90 | $10.50 | $10.88 | $10.88 | 51,503 |
| 2022-07-01 | $10.95 | $11.12 | $10.91 | $11.05 | $11.05 | 15,731 |
| 2022-06-30 | $10.93 | $11.05 | $10.73 | $10.99 | $10.99 | 98,367 |
| 2022-06-29 | $11.40 | $11.42 | $11.01 | $11.13 | $11.13 | 49,704 |
| 2022-06-28 | $11.80 | $11.86 | $11.47 | $11.50 | $11.50 | 127,049 |
| 2022-06-27 | $11.75 | $11.85 | $11.58 | $11.70 | $11.70 | 29,790 |
| 2022-06-24 | $11.56 | $11.64 | $11.45 | $11.62 | $11.62 | 74,723 |
| 2022-06-23 | $11.29 | $11.39 | $11.15 | $11.34 | $11.34 | 58,890 |
| 2022-06-22 | $11.54 | $11.69 | $11.43 | $11.57 | $11.57 | 54,929 |
| 2022-06-21 | $11.59 | $11.83 | $11.59 | $11.70 | $11.70 | 36,135 |
| 2022-06-17 | $11.06 | $11.42 | $11.06 | $11.33 | $11.33 | 115,895 |
| 2022-06-16 | $10.97 | $11.04 | $10.76 | $10.98 | $10.98 | 14,854 |
| 2022-06-15 | $10.80 | $11.24 | $10.80 | $11.10 | $11.10 | 47,072 |
| 2022-06-14 | $10.91 | $10.91 | $10.54 | $10.67 | $10.67 | 44,083 |
| 2022-06-13 | $11.25 | $11.25 | $10.77 | $10.95 | $10.95 | 21,865 |
| 2022-06-10 | $12.05 | $12.13 | $11.79 | $11.86 | $11.86 | 45,045 |
| 2022-06-09 | $12.69 | $12.69 | $12.29 | $12.29 | $12.29 | 52,664 |
| 2022-06-08 | $13.31 | $13.41 | $13.13 | $13.20 | $13.20 | 31,158 |
| 2022-06-07 | $13.09 | $13.42 | $13.03 | $13.40 | $13.40 | 25,710 |
| 2022-06-06 | $13.59 | $13.64 | $13.35 | $13.42 | $13.42 | 32,234 |
| 2022-06-03 | $13.30 | $13.31 | $13.11 | $13.21 | $13.21 | 17,442 |
| 2022-06-02 | $13.06 | $13.51 | $13.06 | $13.48 | $13.48 | 89,993 |
| 2022-06-01 | $13.29 | $13.37 | $12.82 | $12.84 | $12.84 | 42,152 |
| 2022-05-31 | $13.52 | $13.52 | $13.14 | $13.21 | $13.21 | 80,321 |
| 2022-05-27 | $13.12 | $13.52 | $13.12 | $13.52 | $13.52 | 69,727 |
| 2022-05-26 | $12.66 | $12.93 | $12.48 | $12.90 | $12.90 | 34,654 |
| 2022-05-25 | $12.22 | $12.50 | $12.20 | $12.49 | $12.49 | 12,793 |
| 2022-05-24 | $12.91 | $12.91 | $12.43 | $12.50 | $12.50 | 20,639 |
| 2022-05-23 | $12.98 | $13.05 | $12.73 | $13.04 | $13.04 | 20,714 |
| 2022-05-20 | $13.03 | $13.03 | $12.38 | $12.74 | $12.74 | 12,756 |
| 2022-05-19 | $12.14 | $12.95 | $12.14 | $12.88 | $12.88 | 35,933 |
| 2022-05-18 | $12.64 | $12.73 | $12.16 | $12.18 | $12.18 | 40,423 |
| 2022-05-17 | $12.42 | $12.63 | $12.18 | $12.63 | $12.63 | 112,340 |
| 2022-05-16 | $12.13 | $12.29 | $12.00 | $12.00 | $12.00 | 60,965 |
| 2022-05-13 | $11.93 | $12.35 | $11.93 | $12.20 | $12.20 | 59,053 |
| 2022-05-12 | $11.27 | $11.59 | $11.03 | $11.29 | $11.29 | 54,028 |
| 2022-05-11 | $12.33 | $12.33 | $11.62 | $11.62 | $11.62 | 80,336 |
| 2022-05-10 | $12.45 | $12.45 | $11.80 | $12.03 | $12.03 | 65,202 |
| 2022-05-09 | $13.12 | $13.12 | $12.27 | $12.39 | $12.39 | 143,543 |
| 2022-05-06 | $13.75 | $13.75 | $13.25 | $13.38 | $13.38 | 42,901 |
| 2022-05-05 | $14.61 | $14.61 | $13.82 | $13.99 | $13.99 | 66,719 |
| 2022-05-04 | $14.35 | $14.78 | $14.05 | $14.78 | $14.78 | 48,152 |
| 2022-05-03 | $14.11 | $14.25 | $14.00 | $14.12 | $14.12 | 31,702 |
| 2022-05-02 | $13.98 | $14.10 | $13.75 | $14.10 | $14.10 | 49,950 |
| 2022-04-29 | $14.27 | $14.63 | $14.07 | $14.16 | $14.16 | 109,603 |
| 2022-04-28 | $14.20 | $14.21 | $13.64 | $14.17 | $14.17 | 114,110 |
| 2022-04-27 | $14.40 | $14.57 | $14.30 | $14.31 | $14.31 | 22,301 |
| 2022-04-26 | $14.87 | $14.87 | $14.40 | $14.45 | $14.45 | 33,283 |
| 2022-04-25 | $14.67 | $15.04 | $14.63 | $15.04 | $15.04 | 33,208 |
| 2022-04-22 | $15.41 | $15.45 | $14.93 | $15.03 | $15.03 | 56,191 |
| 2022-04-21 | $16.48 | $16.48 | $15.37 | $15.37 | $15.37 | 112,402 |
| 2022-04-20 | $16.90 | $17.04 | $16.54 | $16.54 | $16.54 | 123,227 |
| 2022-04-19 | $16.36 | $16.72 | $16.18 | $16.65 | $16.65 | 75,837 |
| 2022-04-18 | $16.33 | $16.48 | $16.13 | $16.24 | $16.24 | 83,383 |
| 2022-04-14 | $16.83 | $16.83 | $16.50 | $16.50 | $16.50 | 24,142 |
| 2022-04-13 | $16.32 | $16.83 | $16.32 | $16.81 | $16.81 | 66,091 |
| 2022-04-12 | $16.65 | $16.67 | $16.13 | $16.17 | $16.17 | 53,008 |
| 2022-04-11 | $16.37 | $16.65 | $16.26 | $16.52 | $16.52 | 87,825 |
| 2022-04-08 | $16.67 | $16.69 | $16.37 | $16.37 | $16.37 | 18,762 |
| 2022-04-07 | $16.91 | $16.94 | $16.40 | $16.69 | $16.69 | 73,265 |
| 2022-04-06 | $17.09 | $17.12 | $16.68 | $16.87 | $16.87 | 129,746 |
| 2022-04-05 | $17.95 | $18.09 | $17.31 | $17.39 | $17.39 | 69,264 |
| 2022-04-04 | $16.97 | $17.69 | $16.97 | $17.54 | $17.54 | 81,594 |
| 2022-04-01 | $16.97 | $16.97 | $16.62 | $16.82 | $16.82 | 27,074 |
| 2022-03-31 | $16.98 | $17.11 | $16.76 | $16.76 | $16.76 | 31,135 |
| 2022-03-30 | $17.03 | $17.30 | $16.88 | $16.90 | $16.90 | 91,138 |
| 2022-03-29 | $16.63 | $16.99 | $16.52 | $16.91 | $16.91 | 56,584 |
| 2022-03-28 | $16.55 | $16.70 | $16.27 | $16.49 | $16.49 | 45,102 |
| 2022-03-25 | $17.12 | $17.12 | $16.44 | $16.69 | $16.69 | 33,392 |
| 2022-03-24 | $16.83 | $16.98 | $16.56 | $16.95 | $16.95 | 41,760 |
| 2022-03-23 | $16.85 | $17.21 | $16.68 | $16.74 | $16.74 | 111,137 |
| 2022-03-22 | $16.67 | $17.10 | $16.67 | $16.99 | $16.99 | 57,973 |
| 2022-03-21 | $16.97 | $16.97 | $16.35 | $16.57 | $16.57 | 43,023 |
| 2022-03-18 | $16.67 | $17.00 | $16.59 | $16.88 | $16.88 | 81,052 |
| 2022-03-17 | $16.48 | $16.96 | $16.30 | $16.92 | $16.92 | 54,245 |
| 2022-03-16 | $16.16 | $16.64 | $16.02 | $16.64 | $16.64 | 62,878 |
| 2022-03-15 | $15.88 | $15.91 | $15.44 | $15.90 | $15.90 | 45,120 |
| 2022-03-14 | $16.75 | $16.75 | $15.95 | $16.02 | $16.02 | 124,191 |
| 2022-03-11 | $17.43 | $17.50 | $16.81 | $16.82 | $16.82 | 55,464 |
| 2022-03-10 | $16.54 | $16.82 | $16.41 | $16.79 | $16.79 | 56,566 |
| 2022-03-09 | $16.82 | $17.04 | $16.39 | $16.87 | $16.87 | 63,679 |
| 2022-03-08 | $15.65 | $16.72 | $15.50 | $16.49 | $16.49 | 152,307 |
| 2022-03-07 | $15.16 | $15.21 | $14.77 | $14.95 | $14.95 | 62,266 |
| 2022-03-04 | $14.95 | $14.99 | $14.46 | $14.60 | $14.60 | 34,658 |
| 2022-03-03 | $15.73 | $15.76 | $15.00 | $15.08 | $15.08 | 35,209 |
| 2022-03-02 | $16.00 | $16.02 | $15.62 | $15.90 | $15.90 | 66,328 |
| 2022-03-01 | $15.99 | $15.99 | $15.20 | $15.54 | $15.54 | 56,831 |
| 2022-02-28 | $15.40 | $16.21 | $15.40 | $15.97 | $15.97 | 183,328 |
| 2022-02-25 | $14.26 | $14.63 | $14.08 | $14.63 | $14.63 | 53,602 |
| 2022-02-24 | $12.80 | $14.03 | $12.52 | $14.03 | $14.03 | 88,967 |
| 2022-02-23 | $13.93 | $13.93 | $13.44 | $13.44 | $13.44 | 26,290 |
| 2022-02-22 | $13.76 | $13.88 | $13.40 | $13.51 | $13.51 | 65,620 |
| 2022-02-18 | $14.48 | $14.48 | $14.09 | $14.14 | $14.14 | 37,270 |
| 2022-02-17 | $15.01 | $15.01 | $14.53 | $14.59 | $14.59 | 34,895 |
| 2022-02-16 | $15.07 | $15.15 | $14.82 | $15.07 | $15.07 | 45,991 |
| 2022-02-15 | $14.61 | $15.22 | $14.60 | $15.22 | $15.22 | 77,714 |
| 2022-02-14 | $14.22 | $14.52 | $14.09 | $14.16 | $14.16 | 46,719 |
| 2022-02-11 | $14.93 | $15.05 | $14.34 | $14.52 | $14.52 | 22,365 |
| 2022-02-10 | $14.59 | $15.13 | $14.42 | $14.58 | $14.58 | 66,559 |
| 2022-02-09 | $14.99 | $15.18 | $14.86 | $15.18 | $15.18 | 92,523 |
| 2022-02-08 | $14.20 | $14.35 | $14.01 | $14.32 | $14.32 | 27,458 |
| 2022-02-07 | $14.30 | $14.64 | $14.30 | $14.36 | $14.36 | 26,521 |
| 2022-02-04 | $14.15 | $14.60 | $14.15 | $14.52 | $14.52 | 26,485 |
| 2022-02-03 | $14.56 | $14.60 | $14.24 | $14.34 | $14.34 | 27,771 |
| 2022-02-02 | $15.26 | $15.26 | $14.82 | $14.88 | $14.88 | 46,914 |
| 2022-02-01 | $14.86 | $14.86 | $14.45 | $14.82 | $14.82 | 160,961 |
| 2022-01-31 | $13.76 | $14.68 | $13.67 | $14.62 | $14.62 | 40,288 |
| 2022-01-28 | $13.46 | $13.63 | $13.12 | $13.60 | $13.60 | 21,630 |
| 2022-01-27 | $14.06 | $14.06 | $13.40 | $13.41 | $13.41 | 35,142 |
| 2022-01-26 | $14.49 | $14.68 | $13.95 | $13.97 | $13.97 | 65,326 |
| 2022-01-25 | $14.12 | $14.24 | $13.81 | $14.05 | $14.05 | 69,148 |
| 2022-01-24 | $14.36 | $14.63 | $13.71 | $14.59 | $14.59 | 214,131 |
| 2022-01-21 | $15.57 | $15.63 | $15.11 | $15.22 | $15.22 | 60,268 |
| 2022-01-20 | $15.87 | $16.37 | $15.71 | $15.78 | $15.78 | 59,801 |
| 2022-01-19 | $16.00 | $16.04 | $15.62 | $15.64 | $15.64 | 33,867 |
| 2022-01-18 | $16.28 | $16.38 | $16.00 | $16.01 | $16.01 | 57,554 |
| 2022-01-14 | $17.00 | $17.07 | $16.60 | $16.84 | $16.84 | 39,269 |
| 2022-01-13 | $17.55 | $17.67 | $17.12 | $17.14 | $17.14 | 29,466 |
| 2022-01-12 | $17.58 | $17.75 | $17.38 | $17.52 | $17.52 | 37,769 |
| 2022-01-11 | $17.29 | $17.48 | $17.16 | $17.40 | $17.40 | 33,946 |
| 2022-01-10 | $17.50 | $17.51 | $17.01 | $17.30 | $17.30 | 75,136 |
| 2022-01-07 | $17.93 | $18.19 | $17.70 | $17.83 | $17.83 | 69,079 |
| 2022-01-06 | $18.16 | $18.19 | $17.77 | $17.91 | $17.91 | 103,392 |
| 2022-01-05 | $19.15 | $19.15 | $18.41 | $18.43 | $18.43 | 59,156 |
| 2022-01-04 | $19.48 | $19.50 | $18.86 | $19.10 | $19.10 | 78,190 |
| 2022-01-03 | $19.50 | $19.54 | $19.23 | $19.48 | $19.48 | 132,821 |
| 2021-12-31 | $19.20 | $19.28 | $19.07 | $19.12 | $19.12 | 52,693 |
| 2021-12-30 | $18.69 | $19.26 | $18.69 | $19.07 | $19.07 | 210,621 |
| 2021-12-29 | $18.81 | $18.82 | $18.52 | $18.57 | $18.57 | 48,983 |
| 2021-12-28 | $19.31 | $19.31 | $19.01 | $19.04 | $19.04 | 59,313 |
| 2021-12-27 | $19.42 | $19.60 | $19.33 | $19.46 | $19.46 | 39,989 |
| 2021-12-23 | $19.14 | $19.36 | $19.01 | $19.31 | $19.31 | 35,855 |
| 2021-12-22 | $19.05 | $19.30 | $18.99 | $19.20 | $19.20 | 61,774 |
| 2021-12-21 | $18.75 | $18.92 | $18.51 | $18.87 | $18.87 | 47,922 |
| 2021-12-20 | $18.57 | $18.58 | $18.07 | $18.31 | $18.31 | 194,188 |
| 2021-12-17 | $18.93 | $19.33 | $18.56 | $19.09 | $19.09 | 128,529 |
| 2021-12-16 | $19.79 | $19.86 | $18.96 | $19.10 | $19.10 | 64,284 |
| 2021-12-15 | $19.03 | $19.54 | $18.58 | $19.50 | $19.50 | 139,495 |
| 2021-12-14 | $19.33 | $19.41 | $18.93 | $19.10 | $19.10 | 150,504 |
| 2021-12-13 | $19.92 | $20.00 | $19.48 | $19.63 | $19.63 | 115,009 |
| 2021-12-10 | $20.60 | $20.65 | $20.10 | $20.20 | $20.20 | 41,386 |
| 2021-12-09 | $21.17 | $21.24 | $20.34 | $20.50 | $20.50 | 70,745 |
| 2021-12-08 | $21.50 | $21.66 | $21.16 | $21.59 | $21.59 | 73,600 |
| 2021-12-07 | $21.47 | $21.69 | $21.26 | $21.60 | $21.60 | 100,030 |
| 2021-12-06 | $20.11 | $20.52 | $19.57 | $20.33 | $20.33 | 81,792 |
| 2021-12-03 | $21.41 | $21.42 | $20.00 | $20.35 | $20.35 | 214,982 |
| 2021-12-02 | $21.23 | $21.66 | $21.10 | $21.39 | $21.39 | 80,113 |
| 2021-12-01 | $22.70 | $22.77 | $21.40 | $21.43 | $21.43 | 91,315 |
| 2021-11-30 | $22.28 | $22.62 | $21.60 | $22.27 | $22.27 | 106,989 |
| 2021-11-29 | $22.76 | $22.76 | $22.13 | $22.70 | $22.70 | 130,869 |
| 2021-11-26 | $22.58 | $22.61 | $22.00 | $22.35 | $22.35 | 89,212 |
| 2021-11-24 | $22.67 | $23.04 | $22.43 | $23.01 | $23.01 | 74,080 |
| 2021-11-23 | $23.25 | $23.53 | $22.68 | $23.02 | $23.02 | 148,389 |
| 2021-11-22 | $24.44 | $24.46 | $23.20 | $23.43 | $23.43 | 187,827 |
| 2021-11-19 | $23.96 | $24.40 | $23.88 | $24.20 | $24.20 | 108,278 |
| 2021-11-18 | $24.76 | $24.76 | $23.52 | $23.69 | $23.69 | 169,184 |
| 2021-11-17 | $25.09 | $25.49 | $24.83 | $24.90 | $24.90 | 58,303 |
| 2021-11-16 | $25.25 | $25.25 | $24.66 | $25.15 | $25.15 | 57,437 |
| 2021-11-15 | $26.13 | $26.13 | $25.14 | $25.22 | $25.22 | 82,880 |
| 2021-11-12 | $25.64 | $25.98 | $25.59 | $25.96 | $25.96 | 83,099 |
| 2021-11-11 | $25.00 | $25.61 | $24.60 | $25.28 | $25.28 | 119,979 |
| 2021-11-10 | $25.27 | $25.66 | $24.88 | $25.08 | $25.08 | 90,254 |
| 2021-11-09 | $26.00 | $26.12 | $25.10 | $25.50 | $25.50 | 71,486 |
| 2021-11-08 | $25.05 | $25.93 | $25.05 | $25.78 | $25.78 | 102,154 |
| 2021-11-05 | $24.63 | $24.76 | $24.36 | $24.58 | $24.58 | 54,069 |
| 2021-11-04 | $25.22 | $25.27 | $24.80 | $24.95 | $24.95 | 189,839 |
| 2021-11-03 | $24.65 | $24.99 | $24.23 | $24.99 | $24.99 | 123,600 |
| 2021-11-02 | $25.59 | $25.64 | $24.88 | $25.20 | $25.20 | 203,184 |
| 2021-11-01 | $24.84 | $25.54 | $24.71 | $25.52 | $25.52 | 155,464 |
| 2021-10-29 | $23.74 | $24.22 | $23.74 | $24.22 | $24.22 | 60,143 |
| 2021-10-28 | $22.97 | $23.99 | $22.97 | $23.75 | $23.75 | 127,425 |
| 2021-10-27 | $23.17 | $23.31 | $22.85 | $22.85 | $22.85 | 67,091 |
| 2021-10-26 | $23.16 | $23.31 | $22.83 | $22.87 | $22.87 | 109,442 |
| 2021-10-25 | $22.00 | $22.47 | $21.92 | $22.42 | $22.42 | 53,041 |
| 2021-10-22 | $22.38 | $22.38 | $21.65 | $21.71 | $21.71 | 67,639 |
| 2021-10-21 | $22.46 | $22.94 | $22.43 | $22.66 | $22.66 | 94,025 |
| 2021-10-20 | $22.24 | $22.25 | $21.95 | $22.01 | $22.01 | 150,933 |
| 2021-10-19 | $21.89 | $22.22 | $21.70 | $22.04 | $22.04 | 193,707 |
| 2021-10-18 | $21.13 | $21.69 | $21.13 | $21.67 | $21.67 | 78,575 |
| 2021-10-15 | $21.31 | $21.49 | $21.05 | $21.14 | $21.14 | 164,879 |
| 2021-10-14 | $22.00 | $22.00 | $21.20 | $21.29 | $21.29 | 249,407 |
| 2021-10-13 | $20.70 | $21.41 | $20.59 | $21.41 | $21.41 | 139,108 |
| 2021-10-12 | $19.60 | $20.15 | $19.60 | $20.15 | $20.15 | 56,987 |
| 2021-10-11 | $18.96 | $19.46 | $18.96 | $19.19 | $19.19 | 41,306 |
| 2021-10-08 | $18.75 | $18.98 | $18.67 | $18.73 | $18.73 | 20,536 |
| 2021-10-07 | $18.32 | $18.68 | $18.27 | $18.56 | $18.56 | 15,929 |
| 2021-10-06 | $18.00 | $18.20 | $17.86 | $18.13 | $18.13 | 40,706 |
| 2021-10-05 | $18.50 | $18.62 | $18.39 | $18.43 | $18.43 | 45,518 |
| 2021-10-04 | $19.31 | $19.31 | $18.60 | $18.62 | $18.62 | 70,768 |
| 2021-10-01 | $19.61 | $19.70 | $19.30 | $19.52 | $19.52 | 28,833 |
| 2021-09-30 | $19.68 | $19.83 | $19.57 | $19.60 | $19.60 | 13,321 |
| 2021-09-29 | $20.02 | $20.02 | $19.58 | $19.60 | $19.60 | 49,766 |
| 2021-09-28 | $20.57 | $20.66 | $20.00 | $20.00 | $20.00 | 31,934 |
| 2021-09-27 | $20.27 | $20.95 | $20.25 | $20.84 | $20.84 | 41,487 |
| 2021-09-24 | $20.52 | $20.55 | $20.20 | $20.33 | $20.33 | 45,931 |
| 2021-09-23 | $20.46 | $20.69 | $20.36 | $20.64 | $20.64 | 27,786 |
| 2021-09-22 | $19.70 | $20.24 | $19.70 | $20.08 | $20.08 | 19,471 |
| 2021-09-21 | $19.65 | $19.67 | $19.40 | $19.50 | $19.50 | 24,561 |
| 2021-09-20 | $20.01 | $20.02 | $19.41 | $19.64 | $19.64 | 47,610 |
| 2021-09-17 | $20.14 | $20.31 | $19.96 | $20.31 | $20.31 | 24,211 |
| 2021-09-16 | $20.10 | $20.28 | $19.95 | $20.18 | $20.18 | 24,957 |
| 2021-09-15 | $20.34 | $20.35 | $20.06 | $20.16 | $20.16 | 21,569 |
| 2021-09-14 | $20.70 | $20.89 | $20.30 | $20.38 | $20.38 | 12,795 |
| 2021-09-13 | $20.22 | $20.50 | $20.01 | $20.35 | $20.35 | 43,487 |
| 2021-09-10 | $21.09 | $21.13 | $20.56 | $20.63 | $20.63 | 31,545 |
| 2021-09-09 | $21.17 | $21.40 | $21.13 | $21.19 | $21.19 | 26,480 |
| 2021-09-08 | $21.82 | $21.91 | $21.14 | $21.17 | $21.17 | 38,616 |
| 2021-09-07 | $22.01 | $22.30 | $21.98 | $22.05 | $22.05 | 79,966 |
| 2021-09-03 | $21.86 | $22.01 | $21.80 | $21.83 | $21.83 | 22,914 |
| 2021-09-02 | $21.82 | $21.98 | $21.65 | $21.79 | $21.79 | 58,715 |
| 2021-09-01 | $21.57 | $21.73 | $21.47 | $21.68 | $21.68 | 36,407 |
| 2021-08-31 | $21.26 | $21.42 | $21.20 | $21.35 | $21.35 | 21,814 |
| 2021-08-30 | $21.27 | $21.27 | $20.97 | $21.12 | $21.12 | 21,794 |
| 2021-08-27 | $20.84 | $21.22 | $20.74 | $21.16 | $21.16 | 25,174 |
| 2021-08-26 | $20.99 | $21.21 | $20.77 | $20.92 | $20.92 | 18,383 |
| 2021-08-25 | $21.03 | $21.17 | $20.95 | $21.01 | $21.01 | 34,024 |
| 2021-08-24 | $20.66 | $20.85 | $20.65 | $20.80 | $20.80 | 15,614 |
| 2021-08-23 | $19.87 | $20.41 | $19.87 | $20.33 | $20.33 | 21,318 |
| 2021-08-20 | $19.67 | $19.85 | $19.65 | $19.79 | $19.79 | 24,681 |
| 2021-08-19 | $20.12 | $20.28 | $19.93 | $20.02 | $20.02 | 32,890 |
| 2021-08-18 | $20.10 | $20.56 | $20.10 | $20.38 | $20.38 | 29,839 |
| 2021-08-17 | $19.80 | $19.80 | $19.41 | $19.68 | $19.68 | 79,899 |
| 2021-08-16 | $20.20 | $20.23 | $20.02 | $20.02 | $20.02 | 41,714 |
| 2021-08-13 | $20.85 | $20.85 | $20.39 | $20.43 | $20.43 | 40,345 |
| 2021-08-12 | $21.13 | $21.13 | $20.74 | $20.94 | $20.94 | 36,412 |
| 2021-08-11 | $21.79 | $21.79 | $21.11 | $21.25 | $21.25 | 56,631 |
| 2021-08-10 | $21.70 | $22.00 | $21.55 | $21.71 | $21.71 | 88,453 |
| 2021-08-09 | $20.75 | $21.22 | $20.54 | $21.10 | $21.10 | 42,283 |
| 2021-08-06 | $20.84 | $20.96 | $20.56 | $20.61 | $20.61 | 70,000 |
| 2021-08-05 | $20.23 | $20.51 | $20.10 | $20.46 | $20.46 | 33,386 |
| 2021-08-04 | $20.90 | $20.97 | $20.55 | $20.62 | $20.62 | 12,358 |
| 2021-08-03 | $21.38 | $21.38 | $21.06 | $21.16 | $21.16 | 26,069 |
| 2021-08-02 | $21.54 | $21.58 | $21.29 | $21.29 | $21.29 | 18,243 |
| 2021-07-30 | $21.29 | $21.58 | $21.23 | $21.33 | $21.33 | 19,504 |
| 2021-07-29 | $21.76 | $21.76 | $21.38 | $21.38 | $21.38 | 30,518 |
| 2021-07-28 | $20.95 | $21.62 | $20.95 | $21.50 | $21.50 | 13,479 |
| 2021-07-27 | $21.12 | $21.12 | $20.62 | $20.90 | $20.90 | 30,944 |
| 2021-07-26 | $21.23 | $21.40 | $21.00 | $21.18 | $21.18 | 24,996 |
| 2021-07-23 | $21.71 | $21.71 | $21.31 | $21.42 | $21.42 | 22,583 |
| 2021-07-22 | $22.15 | $22.23 | $21.61 | $21.73 | $21.73 | 24,250 |
| 2021-07-21 | $21.28 | $21.88 | $21.28 | $21.88 | $21.88 | 24,354 |
| 2021-07-20 | $20.65 | $21.04 | $20.50 | $21.04 | $21.04 | 57,519 |
| 2021-07-19 | $20.33 | $20.63 | $20.15 | $20.58 | $20.58 | 52,972 |
| 2021-07-16 | $21.34 | $21.34 | $20.83 | $20.95 | $20.95 | 29,682 |
| 2021-07-15 | $21.31 | $21.64 | $21.12 | $21.32 | $21.32 | 42,850 |
| 2021-07-14 | $22.14 | $22.20 | $21.60 | $21.69 | $21.69 | 63,219 |
| 2021-07-13 | $22.49 | $22.55 | $22.13 | $22.21 | $22.21 | 50,431 |
| 2021-07-12 | $22.89 | $22.90 | $22.54 | $22.71 | $22.71 | 25,337 |
| 2021-07-09 | $22.72 | $22.72 | $22.47 | $22.66 | $22.66 | 38,895 |
| 2021-07-08 | $22.35 | $22.73 | $22.12 | $22.59 | $22.59 | 60,004 |
| 2021-07-07 | $24.20 | $24.20 | $23.26 | $23.30 | $23.30 | 45,883 |
| 2021-07-06 | $24.39 | $24.56 | $24.26 | $24.29 | $24.29 | 42,546 |
| 2021-07-02 | $24.48 | $24.51 | $24.17 | $24.39 | $24.39 | 15,743 |
| 2021-07-01 | $24.50 | $24.50 | $24.14 | $24.30 | $24.30 | 11,217 |
| 2021-06-30 | $24.41 | $24.50 | $24.20 | $24.30 | $24.30 | 26,661 |
| 2021-06-29 | $24.96 | $25.18 | $24.69 | $24.83 | $24.83 | 35,490 |
| 2021-06-28 | $24.19 | $24.59 | $24.19 | $24.56 | $24.56 | 37,675 |
| 2021-06-25 | $24.06 | $24.22 | $23.82 | $23.88 | $23.88 | 42,190 |
| 2021-06-24 | $23.95 | $24.03 | $23.80 | $23.83 | $23.83 | 17,639 |
| 2021-06-23 | $23.47 | $23.76 | $23.40 | $23.73 | $23.73 | 28,079 |
| 2021-06-22 | $22.92 | $23.54 | $22.84 | $23.51 | $23.51 | 45,270 |
| 2021-06-21 | $22.66 | $22.92 | $22.57 | $22.92 | $22.92 | 22,356 |
| 2021-06-18 | $22.71 | $22.80 | $22.42 | $22.42 | $22.42 | 92,444 |
| 2021-06-17 | $23.08 | $23.41 | $23.00 | $23.37 | $23.37 | 40,060 |
| 2021-06-16 | $23.59 | $23.80 | $23.26 | $23.43 | $23.42 | 27,285 |
| 2021-06-15 | $24.12 | $24.13 | $23.70 | $23.75 | $23.74 | 17,852 |
| 2021-06-14 | $24.31 | $24.35 | $24.00 | $24.01 | $24.01 | 16,579 |
| 2021-06-11 | $23.83 | $24.00 | $23.79 | $23.91 | $23.91 | 12,878 |
| 2021-06-10 | $23.65 | $23.91 | $23.60 | $23.88 | $23.88 | 27,926 |
| 2021-06-09 | $25.00 | $25.00 | $24.20 | $24.22 | $24.22 | 33,338 |
| 2021-06-08 | $24.66 | $24.82 | $24.45 | $24.67 | $24.67 | 38,542 |
| 2021-06-07 | $23.87 | $24.30 | $23.83 | $24.25 | $24.25 | 36,065 |
| 2021-06-04 | $23.86 | $24.14 | $23.85 | $23.97 | $23.97 | 35,032 |
| 2021-06-03 | $24.04 | $24.12 | $23.73 | $23.87 | $23.87 | 44,909 |
| 2021-06-02 | $24.14 | $24.26 | $24.05 | $24.16 | $24.16 | 38,143 |
| 2021-06-01 | $24.66 | $24.66 | $24.28 | $24.39 | $24.39 | 79,182 |
| 2021-05-28 | $24.10 | $24.28 | $24.04 | $24.10 | $24.10 | 39,870 |
| 2021-05-27 | $23.83 | $23.83 | $23.51 | $23.76 | $23.76 | 36,825 |
| 2021-05-26 | $23.11 | $23.60 | $23.11 | $23.50 | $23.50 | 29,694 |
| 2021-05-25 | $22.90 | $23.00 | $22.76 | $22.88 | $22.88 | 21,772 |
| 2021-05-24 | $23.09 | $23.09 | $22.86 | $22.97 | $22.97 | 22,991 |
| 2021-05-21 | $23.02 | $23.16 | $22.88 | $23.04 | $23.04 | 42,930 |
| 2021-05-20 | $22.27 | $22.46 | $22.05 | $22.46 | $22.46 | 45,601 |
| 2021-05-19 | $21.16 | $21.80 | $21.11 | $21.80 | $21.80 | 36,413 |
| 2021-05-18 | $21.20 | $21.74 | $21.13 | $21.50 | $21.50 | 33,899 |
| 2021-05-17 | $20.90 | $20.90 | $20.67 | $20.89 | $20.88 | 23,017 |
| 2021-05-14 | $20.75 | $21.08 | $20.70 | $21.04 | $21.03 | 33,960 |
| 2021-05-13 | $20.32 | $20.64 | $20.04 | $20.18 | $20.18 | 35,337 |
| 2021-05-12 | $20.73 | $20.83 | $20.29 | $20.29 | $20.29 | 26,275 |
| 2021-05-11 | $20.26 | $21.32 | $20.10 | $21.15 | $21.15 | 66,266 |
| 2021-05-10 | $22.15 | $22.15 | $21.17 | $21.17 | $21.17 | 31,456 |
| 2021-05-07 | $21.97 | $22.44 | $21.97 | $22.28 | $22.27 | 38,892 |
| 2021-05-06 | $21.49 | $21.69 | $21.14 | $21.50 | $21.50 | 119,184 |
| 2021-05-05 | $22.86 | $22.86 | $22.33 | $22.55 | $22.55 | 46,100 |
| 2021-05-04 | $23.23 | $23.37 | $22.68 | $22.95 | $22.95 | 74,718 |
| 2021-05-03 | $25.36 | $25.37 | $24.83 | $24.84 | $24.84 | 37,935 |
| 2021-04-30 | $25.50 | $25.64 | $25.20 | $25.35 | $25.35 | 27,105 |
| 2021-04-29 | $26.20 | $26.20 | $25.55 | $25.82 | $25.81 | 20,871 |
| 2021-04-28 | $25.90 | $26.10 | $25.66 | $26.03 | $26.02 | 28,911 |
| 2021-04-27 | $26.42 | $26.42 | $26.10 | $26.15 | $26.15 | 28,637 |
| 2021-04-26 | $26.04 | $26.16 | $25.72 | $26.15 | $26.14 | 34,060 |
| 2021-04-23 | $25.13 | $25.72 | $25.01 | $25.70 | $25.69 | 42,135 |
| 2021-04-22 | $25.40 | $25.56 | $24.87 | $24.99 | $24.98 | 95,493 |
| 2021-04-21 | $23.83 | $24.67 | $23.62 | $24.67 | $24.67 | 56,333 |
| 2021-04-20 | $24.52 | $24.72 | $24.00 | $24.22 | $24.21 | 65,678 |
| 2021-04-19 | $25.44 | $25.44 | $24.71 | $24.86 | $24.86 | 67,212 |
| 2021-04-16 | $25.47 | $25.81 | $25.39 | $25.81 | $25.80 | 34,548 |
| 2021-04-15 | $25.91 | $26.00 | $25.07 | $25.33 | $25.33 | 113,220 |
| 2021-04-14 | $26.21 | $26.33 | $25.88 | $25.90 | $25.90 | 33,870 |
| 2021-04-13 | $25.89 | $25.99 | $25.68 | $25.99 | $25.98 | 24,738 |
| 2021-04-12 | $26.25 | $26.33 | $25.61 | $25.76 | $25.75 | 50,235 |
| 2021-04-09 | $26.79 | $26.83 | $26.61 | $26.70 | $26.69 | 34,056 |
| 2021-04-08 | $26.73 | $27.01 | $26.64 | $26.74 | $26.74 | 40,249 |
| 2021-04-07 | $27.25 | $27.25 | $26.45 | $26.58 | $26.58 | 57,346 |
| 2021-04-06 | $27.45 | $27.51 | $27.25 | $27.36 | $27.35 | 39,713 |
| 2021-04-05 | $28.00 | $28.00 | $27.42 | $27.63 | $27.62 | 72,809 |
| 2021-04-01 | $27.67 | $27.67 | $27.16 | $27.30 | $27.29 | 70,543 |
| 2021-03-31 | $26.77 | $27.16 | $26.72 | $27.07 | $27.06 | 58,171 |
| 2021-03-30 | $25.04 | $25.90 | $24.84 | $25.64 | $25.63 | 108,028 |
| 2021-03-29 | $25.49 | $25.49 | $24.74 | $24.85 | $24.85 | 51,827 |
| 2021-03-26 | $25.12 | $25.23 | $24.80 | $25.23 | $25.23 | 63,046 |
| 2021-03-25 | $24.08 | $24.83 | $23.96 | $24.80 | $24.80 | 54,645 |
| 2021-03-24 | $25.60 | $25.60 | $24.69 | $24.77 | $24.77 | 67,589 |
| 2021-03-23 | $26.42 | $26.49 | $25.55 | $25.64 | $25.63 | 52,953 |
| 2021-03-22 | $26.60 | $26.86 | $26.40 | $26.69 | $26.68 | 76,235 |
| 2021-03-19 | $25.58 | $26.29 | $25.35 | $26.20 | $26.20 | 57,753 |
| 2021-03-18 | $26.43 | $26.50 | $25.69 | $25.81 | $25.80 | 90,039 |
| 2021-03-17 | $26.05 | $26.73 | $25.81 | $26.69 | $26.68 | 168,310 |
| 2021-03-16 | $27.80 | $27.89 | $27.13 | $27.30 | $27.29 | 223,437 |
| 2021-03-15 | $28.87 | $28.87 | $28.00 | $28.39 | $28.38 | 234,450 |
| 2021-03-12 | $28.52 | $28.83 | $27.87 | $28.83 | $28.82 | 85,040 |
| 2021-03-11 | $28.42 | $29.56 | $28.00 | $29.55 | $29.55 | 143,586 |
| 2021-03-10 | $28.29 | $28.29 | $27.33 | $27.59 | $27.58 | 25,122 |
Defiance Next Gen H2 ETF (HDRO) News Headlines
Recent Defiance Next Gen H2 ETF (HDRO) News
Similar Companies to Defiance Next Gen H2 ETF (HDRO) 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 | -- | -- | -- |