Invesco Focused Discovery Growth ETF (IVDG) Exchange: BATS
Data as of May 9, 2025
$10.05 ($0.00) 0.00%
Invesco Focused Discovery Growth ETF - Daily Information
Click for more stock information on Invesco Focused Discovery Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $10.05 |
| Previous Close | $10.05 |
| High | $10.05 |
| Low | $10.05 |
| Adjusted Open | $10.05 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.05 |
| Adjusted Low | $10.05 |
Invest in Invesco Focused Discovery Growth ETF (IVDG)
Historical Stock Data for Invesco Focused Discovery Growth ETF (IVDG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 315 |
| 2023-03-29 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 1,041 |
| 2023-03-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 39 |
| 2023-03-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.05 | 82 |
| 2023-03-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.98 | 105 |
| 2023-03-23 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 157 |
| 2023-03-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 18 |
| 2023-03-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 71 |
| 2023-03-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 48 |
| 2023-03-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 27 |
| 2023-03-16 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 179 |
| 2023-03-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
| 2023-03-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2023-03-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 85 |
| 2023-03-10 | $10.06 | $10.06 | $9.87 | $9.87 | $9.87 | 151 |
| 2023-03-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 14 |
| 2023-03-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 45 |
| 2023-03-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 57 |
| 2023-03-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 49 |
| 2023-03-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 26 |
| 2023-03-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 31 |
| 2023-03-01 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 1,125 |
| 2023-02-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 37 |
| 2023-02-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 23 |
| 2023-02-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 109 |
| 2023-02-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 17 |
| 2023-02-22 | $10.11 | $10.14 | $10.10 | $10.10 | $10.10 | 1,652 |
| 2023-02-21 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 113 |
| 2023-02-17 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 206 |
| 2023-02-16 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 17 |
| 2023-02-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 36 |
| 2023-02-14 | $10.41 | $10.49 | $10.39 | $10.49 | $10.49 | 1,328 |
| 2023-02-13 | $10.36 | $10.40 | $10.36 | $10.40 | $10.40 | 1,329 |
| 2023-02-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 25 |
| 2023-02-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 36 |
| 2023-02-08 | $10.30 | $10.30 | $10.27 | $10.30 | $10.30 | 991 |
| 2023-02-07 | $10.20 | $10.37 | $10.20 | $10.37 | $10.37 | 163 |
| 2023-02-06 | $10.23 | $10.26 | $10.23 | $10.26 | $10.26 | 409 |
| 2023-02-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 30 |
| 2023-02-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 15 |
| 2023-02-01 | $10.10 | $10.32 | $10.10 | $10.32 | $10.32 | 3,440 |
| 2023-01-31 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 107 |
| 2023-01-30 | $10.02 | $10.02 | $9.98 | $9.98 | $9.98 | 1,196 |
| 2023-01-27 | $10.04 | $10.07 | $10.04 | $10.07 | $10.07 | 368 |
| 2023-01-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 63 |
| 2023-01-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 57 |
| 2023-01-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 21 |
| 2023-01-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 62 |
| 2023-01-20 | $9.80 | $9.89 | $9.80 | $9.89 | $9.89 | 790 |
| 2023-01-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 66 |
| 2023-01-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 9 |
| 2023-01-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 34 |
| 2023-01-13 | $9.95 | $10.01 | $9.95 | $10.01 | $10.01 | 112 |
| 2023-01-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 167 |
| 2023-01-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 157 |
| 2023-01-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 90 |
| 2023-01-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 14 |
| 2023-01-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 12 |
| 2023-01-05 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 18 |
| 2023-01-04 | $9.83 | $9.84 | $9.75 | $9.80 | $9.80 | 3,698 |
| 2023-01-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 167 |
| 2022-12-30 | $9.81 | $9.86 | $9.79 | $9.86 | $9.86 | 727 |
| 2022-12-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 114 |
| 2022-12-28 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 204 |
| 2022-12-27 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 160 |
| 2022-12-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 7 |
| 2022-12-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6 |
| 2022-12-21 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 215 |
| 2022-12-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 14 |
| 2022-12-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 67 |
| 2022-12-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 31 |
| 2022-12-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 64 |
| 2022-12-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 29 |
| 2022-12-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
| 2022-12-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 10 |
| 2022-12-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 123 |
| 2022-12-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 38 |
| 2022-12-07 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 14 |
| 2022-12-06 | $10.18 | $10.21 | $10.18 | $10.21 | $10.21 | 412 |
| 2022-12-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 17 |
| 2022-12-02 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 9 |
| 2022-12-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 5 |
| 2022-11-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 27 |
| 2022-11-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7,765 |
| 2022-11-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 88 |
| 2022-11-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 15 |
| 2022-11-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 17 |
| 2022-11-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 2 |
| 2022-11-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 37 |
| 2022-11-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 59 |
| 2022-11-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 5 |
| 2022-11-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 15 |
| 2022-11-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 43 |
| 2022-11-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 114 |
| 2022-11-11 | $10.18 | $10.18 | $10.14 | $10.15 | $10.15 | 1,106 |
| 2022-11-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 7 |
| 2022-11-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 28 |
| 2022-11-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 13 |
| 2022-11-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 26 |
| 2022-11-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2022-11-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 28 |
| 2022-11-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 41 |
| 2022-11-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 206 |
| 2022-10-31 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 31 |
| 2022-10-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 419 |
| 2022-10-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 21 |
| 2022-10-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 14 |
| 2022-10-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4 |
| 2022-10-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 320 |
| 2022-10-21 | $9.50 | $9.60 | $9.50 | $9.60 | $9.60 | 1,245 |
| 2022-10-20 | $9.59 | $9.60 | $9.47 | $9.47 | $9.47 | 2,060 |
| 2022-10-19 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 22 |
| 2022-10-18 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 107 |
| 2022-10-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 113 |
| 2022-10-14 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 41 |
| 2022-10-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 10 |
| 2022-10-12 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 1 |
| 2022-10-11 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 7 |
| 2022-10-10 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 86 |
| 2022-10-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 31 |
| 2022-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 305 |
| 2022-10-05 | $9.99 | $10.05 | $9.99 | $10.05 | $10.05 | 122 |
| 2022-10-04 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 127 |
| 2022-10-03 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 312 |
| 2022-09-30 | $9.61 | $9.61 | $9.57 | $9.57 | $9.57 | 164 |
| 2022-09-29 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 9 |
| 2022-09-28 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 249 |
| 2022-09-27 | $9.50 | $9.52 | $9.50 | $9.52 | $9.52 | 105 |
| 2022-09-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 626 |
| 2022-09-23 | $9.55 | $9.60 | $9.55 | $9.60 | $9.60 | 127 |
| 2022-09-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 35 |
| 2022-09-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 16 |
| 2022-09-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 106 |
| 2022-09-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 13 |
| 2022-09-16 | $10.21 | $10.23 | $10.15 | $10.23 | $10.23 | 323 |
| 2022-09-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 75 |
| 2022-09-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 128 |
| 2022-09-13 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 8 |
| 2022-09-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 140 |
| 2022-09-09 | $10.59 | $10.68 | $10.58 | $10.67 | $10.67 | 2,302 |
| 2022-09-08 | $10.44 | $10.55 | $10.44 | $10.55 | $10.55 | 2,046 |
| 2022-09-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 20 |
| 2022-09-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 99 |
| 2022-09-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 46 |
| 2022-09-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 34 |
| 2022-08-31 | $10.35 | $10.39 | $10.35 | $10.37 | $10.37 | 227 |
| 2022-08-30 | $10.55 | $10.55 | $10.40 | $10.40 | $10.40 | 305 |
| 2022-08-29 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 25 |
| 2022-08-26 | $10.71 | $10.71 | $10.62 | $10.62 | $10.62 | 125 |
| 2022-08-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 115 |
| 2022-08-24 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 225 |
| 2022-08-23 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 54 |
| 2022-08-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 8 |
| 2022-08-19 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 246 |
| 2022-08-18 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 17 |
| 2022-08-17 | $11.04 | $11.04 | $11.03 | $11.03 | $11.03 | 132 |
| 2022-08-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 44 |
| 2022-08-15 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 84 |
| 2022-08-12 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 60 |
| 2022-08-11 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 117 |
| 2022-08-10 | $10.88 | $10.91 | $10.88 | $10.91 | $10.91 | 128 |
| 2022-08-09 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 62 |
| 2022-08-08 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 63 |
| 2022-08-05 | $10.65 | $10.72 | $10.65 | $10.72 | $10.72 | 1,050 |
| 2022-08-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 130 |
| 2022-08-03 | $10.44 | $10.62 | $10.44 | $10.62 | $10.62 | 3,076 |
| 2022-08-02 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 19 |
| 2022-08-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 52 |
| 2022-07-29 | $10.40 | $10.49 | $10.40 | $10.49 | $10.49 | 228 |
| 2022-07-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1 |
| 2022-07-27 | $9.98 | $10.11 | $9.98 | $10.11 | $10.11 | 160 |
| 2022-07-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 65 |
| 2022-07-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 85 |
| 2022-07-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 112 |
| 2022-07-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 88 |
| 2022-07-20 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 436 |
| 2022-07-19 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 14 |
| 2022-07-18 | $9.62 | $9.62 | $9.40 | $9.40 | $9.40 | 144 |
| 2022-07-15 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 138 |
| 2022-07-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 39 |
| 2022-07-13 | $9.35 | $9.35 | $9.33 | $9.33 | $9.33 | 103 |
| 2022-07-12 | $9.47 | $9.47 | $9.36 | $9.36 | $9.36 | 119 |
| 2022-07-11 | $9.46 | $9.52 | $9.46 | $9.52 | $9.52 | 126 |
| 2022-07-08 | $9.67 | $9.67 | $9.64 | $9.64 | $9.64 | 211 |
| 2022-07-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 64 |
| 2022-07-06 | $9.45 | $9.50 | $9.45 | $9.50 | $9.50 | 124 |
| 2022-07-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 35 |
| 2022-07-01 | $9.31 | $9.46 | $9.31 | $9.46 | $9.46 | 373 |
| 2022-06-30 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 22 |
| 2022-06-29 | $9.40 | $9.46 | $9.40 | $9.46 | $9.46 | 113 |
| 2022-06-28 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 16 |
| 2022-06-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 13 |
| 2022-06-24 | $9.57 | $9.61 | $9.57 | $9.61 | $9.61 | 306 |
| 2022-06-23 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 8 |
| 2022-06-22 | $9.28 | $9.28 | $9.26 | $9.26 | $9.26 | 107 |
| 2022-06-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 39 |
| 2022-06-17 | $9.02 | $9.07 | $9.02 | $9.07 | $9.07 | 186 |
| 2022-06-16 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 243 |
| 2022-06-15 | $9.33 | $9.37 | $9.33 | $9.37 | $9.37 | 137 |
| 2022-06-14 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 27 |
| 2022-06-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 151 |
| 2022-06-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 85 |
| 2022-06-09 | $10.06 | $10.06 | $10.00 | $10.00 | $10.00 | 186 |
| 2022-06-08 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 143 |
| 2022-06-07 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 25 |
| 2022-06-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 37 |
| 2022-06-03 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 100 |
| 2022-06-02 | $10.28 | $10.35 | $10.28 | $10.35 | $10.35 | 159 |
| 2022-06-01 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 415 |
| 2022-05-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 10 |
| 2022-05-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 38 |
| 2022-05-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 21 |
| 2022-05-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 12 |
| 2022-05-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 11 |
| 2022-05-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 42 |
| 2022-05-20 | $9.44 | $9.64 | $9.44 | $9.64 | $9.64 | 8,976 |
| 2022-05-19 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 74 |
| 2022-05-18 | $9.73 | $9.73 | $9.54 | $9.54 | $9.54 | 1,118 |
| 2022-05-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 82 |
| 2022-05-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 79 |
| 2022-05-13 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 132 |
| 2022-05-12 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 33 |
| 2022-05-11 | $9.79 | $9.79 | $9.53 | $9.53 | $9.53 | 143 |
| 2022-05-10 | $9.81 | $9.81 | $9.72 | $9.72 | $9.72 | 106 |
| 2022-05-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 132 |
| 2022-05-06 | $10.10 | $10.12 | $10.00 | $10.12 | $10.12 | 664 |
| 2022-05-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 68 |
| 2022-05-04 | $10.40 | $10.71 | $10.40 | $10.71 | $10.71 | 138 |
| 2022-05-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 14 |
| 2022-05-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 207 |
| 2022-04-29 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 140 |
| 2022-04-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 67 |
| 2022-04-27 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 185 |
| 2022-04-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 95 |
| 2022-04-25 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 41 |
| 2022-04-22 | $10.77 | $10.77 | $10.71 | $10.71 | $10.71 | 274 |
| 2022-04-21 | $11.29 | $11.29 | $11.05 | $11.05 | $11.05 | 154 |
| 2022-04-20 | $11.29 | $11.31 | $11.29 | $11.31 | $11.31 | 167 |
| 2022-04-19 | $11.22 | $11.26 | $11.20 | $11.26 | $11.26 | 1,388 |
| 2022-04-18 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 91 |
| 2022-04-14 | $11.18 | $11.18 | $11.12 | $11.12 | $11.12 | 225 |
| 2022-04-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 69 |
| 2022-04-12 | $11.28 | $11.28 | $11.08 | $11.08 | $11.08 | 135 |
| 2022-04-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 24 |
| 2022-04-08 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 10 |
| 2022-04-07 | $11.34 | $11.38 | $11.33 | $11.38 | $11.38 | 2,356 |
| 2022-04-06 | $11.23 | $11.32 | $11.23 | $11.32 | $11.32 | 123 |
| 2022-04-05 | $11.54 | $11.54 | $11.46 | $11.46 | $11.46 | 140 |
| 2022-04-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 55 |
| 2022-04-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 33 |
| 2022-03-31 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 80 |
| 2022-03-30 | $11.84 | $11.84 | $11.76 | $11.76 | $11.76 | 197 |
| 2022-03-29 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 11,522 |
| 2022-03-28 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 108 |
| 2022-03-25 | $11.58 | $11.64 | $11.58 | $11.64 | $11.64 | 243 |
| 2022-03-24 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 27 |
| 2022-03-23 | $11.64 | $11.64 | $11.52 | $11.52 | $11.52 | 132 |
| 2022-03-22 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 17 |
| 2022-03-21 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 227 |
| 2022-03-18 | $11.50 | $11.69 | $11.50 | $11.69 | $11.69 | 856 |
| 2022-03-17 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 17 |
| 2022-03-16 | $11.15 | $11.29 | $11.15 | $11.29 | $11.29 | 160 |
| 2022-03-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 45 |
| 2022-03-14 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 192 |
| 2022-03-11 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 8 |
| 2022-03-10 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 34 |
| 2022-03-09 | $10.94 | $11.02 | $10.94 | $11.02 | $11.02 | 130 |
| 2022-03-08 | $10.60 | $10.73 | $10.60 | $10.67 | $10.67 | 255 |
| 2022-03-07 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 103 |
| 2022-03-04 | $11.15 | $11.16 | $11.15 | $11.16 | $11.16 | 196 |
| 2022-03-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 73 |
| 2022-03-02 | $11.48 | $11.52 | $11.48 | $11.52 | $11.52 | 3,087 |
| 2022-03-01 | $11.39 | $11.39 | $11.30 | $11.30 | $11.30 | 166 |
| 2022-02-28 | $11.42 | $11.53 | $11.42 | $11.53 | $11.53 | 377 |
| 2022-02-25 | $11.42 | $11.53 | $11.42 | $11.53 | $11.53 | 231 |
| 2022-02-24 | $11.08 | $11.28 | $11.08 | $11.28 | $11.28 | 1,028 |
| 2022-02-23 | $11.06 | $11.06 | $10.88 | $10.88 | $10.88 | 461 |
| 2022-02-22 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 48 |
| 2022-02-18 | $11.24 | $11.30 | $11.24 | $11.27 | $11.27 | 526 |
| 2022-02-17 | $11.53 | $11.53 | $11.36 | $11.36 | $11.36 | 1,798 |
| 2022-02-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 40 |
| 2022-02-15 | $11.62 | $11.74 | $11.62 | $11.74 | $11.74 | 145 |
| 2022-02-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 69 |
| 2022-02-11 | $11.74 | $11.74 | $11.56 | $11.56 | $11.56 | 384 |
| 2022-02-10 | $12.10 | $12.10 | $11.84 | $11.84 | $11.84 | 233 |
| 2022-02-09 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 151 |
| 2022-02-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 116 |
| 2022-02-07 | $11.76 | $11.76 | $11.64 | $11.64 | $11.64 | 162 |
| 2022-02-04 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 1,518 |
| 2022-02-03 | $11.72 | $11.72 | $11.62 | $11.62 | $11.62 | 177 |
| 2022-02-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 66 |
| 2022-02-01 | $11.76 | $11.84 | $11.76 | $11.84 | $11.84 | 166 |
| 2022-01-31 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 105 |
| 2022-01-28 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 147 |
| 2022-01-27 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 61 |
| 2022-01-26 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 171 |
| 2022-01-25 | $11.19 | $11.24 | $11.19 | $11.24 | $11.24 | 227 |
| 2022-01-24 | $11.06 | $11.51 | $11.06 | $11.51 | $11.51 | 798 |
| 2022-01-21 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 388 |
| 2022-01-20 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 89 |
| 2022-01-19 | $11.80 | $11.80 | $11.74 | $11.74 | $11.74 | 259 |
| 2022-01-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 235 |
| 2022-01-14 | $12.10 | $12.21 | $12.10 | $12.21 | $12.21 | 374 |
| 2022-01-13 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 101 |
| 2022-01-12 | $12.70 | $12.74 | $12.70 | $12.74 | $12.74 | 207 |
| 2022-01-11 | $12.62 | $12.70 | $12.62 | $12.70 | $12.70 | 276 |
| 2022-01-10 | $12.31 | $12.52 | $12.31 | $12.52 | $12.52 | 544 |
| 2022-01-07 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 189 |
| 2022-01-06 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 161 |
| 2022-01-05 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 111 |
| 2022-01-04 | $13.37 | $13.40 | $13.37 | $13.40 | $13.40 | 362 |
| 2022-01-03 | $13.65 | $13.65 | $13.64 | $13.64 | $13.64 | 503 |
| 2021-12-31 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 57 |
| 2021-12-30 | $13.95 | $13.95 | $13.84 | $13.84 | $13.84 | 335 |
| 2021-12-29 | $13.83 | $13.89 | $13.83 | $13.89 | $13.89 | 2,418 |
| 2021-12-28 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 157 |
| 2021-12-27 | $13.80 | $13.94 | $13.80 | $13.94 | $13.94 | 297 |
| 2021-12-23 | $13.67 | $13.70 | $13.67 | $13.70 | $13.70 | 671 |
| 2021-12-22 | $13.54 | $13.59 | $13.54 | $13.59 | $13.59 | 416 |
| 2021-12-21 | $13.22 | $13.38 | $13.22 | $13.38 | $13.38 | 244 |
| 2021-12-20 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 84 |
| 2021-12-17 | $13.31 | $13.31 | $13.27 | $13.27 | $13.27 | 250 |
| 2021-12-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 94 |
| 2021-12-15 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 182 |
| 2021-12-14 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 81 |
| 2021-12-13 | $13.65 | $13.65 | $13.56 | $13.56 | $13.56 | 711 |
| 2021-12-10 | $13.95 | $14.10 | $13.70 | $13.70 | $13.70 | 57,017 |
| 2021-12-09 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 68 |
| 2021-12-08 | $13.75 | $13.82 | $13.75 | $13.82 | $13.82 | 255 |
| 2021-12-07 | $13.60 | $13.82 | $13.39 | $13.69 | $13.69 | 113,616 |
| 2021-12-06 | $13.39 | $13.39 | $13.35 | $13.35 | $13.35 | 308 |
| 2021-12-03 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 54 |
| 2021-12-02 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 169 |
| 2021-12-01 | $13.82 | $13.82 | $13.44 | $13.44 | $13.44 | 215 |
| 2021-11-30 | $14.15 | $14.15 | $13.72 | $13.72 | $13.72 | 1,459 |
| 2021-11-29 | $14.17 | $14.17 | $14.11 | $14.11 | $14.11 | 656 |
| 2021-11-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 158 |
| 2021-11-24 | $13.89 | $14.05 | $13.88 | $14.05 | $14.05 | 2,961 |
| 2021-11-23 | $13.85 | $13.92 | $13.85 | $13.92 | $13.92 | 267 |
| 2021-11-22 | $14.42 | $14.42 | $14.13 | $14.13 | $14.13 | 752 |
| 2021-11-19 | $14.36 | $14.38 | $14.36 | $14.38 | $14.38 | 269 |
| 2021-11-18 | $14.39 | $14.39 | $14.36 | $14.37 | $14.37 | 785 |
| 2021-11-17 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 287 |
| 2021-11-16 | $14.41 | $14.46 | $14.41 | $14.46 | $14.46 | 458 |
| 2021-11-15 | $14.42 | $14.42 | $14.23 | $14.24 | $14.24 | 633 |
| 2021-11-12 | $14.26 | $14.28 | $14.26 | $14.28 | $14.28 | 363 |
| 2021-11-11 | $14.10 | $14.21 | $14.10 | $14.19 | $14.19 | 827 |
| 2021-11-10 | $14.40 | $14.40 | $14.16 | $14.16 | $14.16 | 507 |
| 2021-11-09 | $14.40 | $14.40 | $14.38 | $14.38 | $14.38 | 505 |
| 2021-11-08 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 474 |
| 2021-11-05 | $14.28 | $14.28 | $14.27 | $14.27 | $14.27 | 449 |
| 2021-11-04 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 264 |
| 2021-11-03 | $14.30 | $14.30 | $14.29 | $14.30 | $14.30 | 1,591 |
| 2021-11-02 | $14.73 | $14.99 | $14.30 | $14.32 | $14.32 | 1,394 |
| 2021-11-01 | $14.44 | $14.44 | $14.23 | $14.28 | $14.28 | 739 |
| 2021-10-29 | $14.26 | $14.27 | $14.26 | $14.27 | $14.27 | 331 |
| 2021-10-28 | $14.05 | $14.15 | $14.05 | $14.15 | $14.15 | 2,147 |
| 2021-10-27 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 198 |
| 2021-10-26 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 127 |
| 2021-10-25 | $13.95 | $14.07 | $13.95 | $14.05 | $14.05 | 19,286 |
| 2021-10-22 | $13.86 | $13.90 | $13.84 | $13.84 | $13.84 | 24,328 |
| 2021-10-21 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 153 |
| 2021-10-20 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 47 |
| 2021-10-19 | $13.63 | $13.75 | $13.63 | $13.69 | $13.69 | 1,189 |
| 2021-10-18 | $13.58 | $13.64 | $13.58 | $13.64 | $13.64 | 247 |
| 2021-10-15 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 185 |
| 2021-10-14 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 323 |
| 2021-10-13 | $13.04 | $13.12 | $13.03 | $13.11 | $13.11 | 1,248 |
| 2021-10-12 | $13.00 | $13.00 | $12.97 | $12.97 | $12.97 | 281 |
| 2021-10-11 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 134 |
| 2021-10-08 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 118 |
| 2021-10-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 154 |
| 2021-10-06 | $12.88 | $12.99 | $12.88 | $12.99 | $12.99 | 845 |
| 2021-10-05 | $12.95 | $12.98 | $12.92 | $12.93 | $12.93 | 1,283 |
| 2021-10-04 | $12.71 | $12.77 | $12.70 | $12.77 | $12.77 | 7,805 |
| 2021-10-01 | $12.84 | $13.10 | $12.84 | $13.10 | $13.10 | 435 |
| 2021-09-30 | $13.15 | $13.15 | $13.07 | $13.07 | $13.07 | 252 |
| 2021-09-29 | $13.19 | $13.19 | $13.15 | $13.16 | $13.16 | 1,122 |
| 2021-09-28 | $13.43 | $13.43 | $13.16 | $13.17 | $13.17 | 1,276 |
| 2021-09-27 | $13.61 | $13.69 | $13.61 | $13.65 | $13.65 | 955 |
| 2021-09-24 | $13.86 | $13.97 | $13.86 | $13.95 | $13.95 | 1,963 |
| 2021-09-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 248 |
| 2021-09-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 113 |
| 2021-09-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 207 |
| 2021-09-20 | $13.62 | $13.63 | $13.49 | $13.51 | $13.51 | 11,581 |
| 2021-09-17 | $13.78 | $13.78 | $13.76 | $13.76 | $13.76 | 361 |
| 2021-09-16 | $13.81 | $13.89 | $13.78 | $13.89 | $13.89 | 897 |
| 2021-09-15 | $13.69 | $13.84 | $13.69 | $13.81 | $13.81 | 2,488 |
| 2021-09-14 | $13.69 | $13.76 | $13.69 | $13.72 | $13.72 | 5,056 |
| 2021-09-13 | $13.67 | $13.67 | $13.66 | $13.67 | $13.67 | 1,962 |
| 2021-09-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 345 |
| 2021-09-09 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 82 |
| 2021-09-08 | $13.89 | $13.92 | $13.88 | $13.89 | $13.89 | 2,255 |
| 2021-09-07 | $14.22 | $14.22 | $13.97 | $13.97 | $13.97 | 520 |
| 2021-09-03 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 133 |
| 2021-09-02 | $13.92 | $13.95 | $13.92 | $13.95 | $13.95 | 636 |
| 2021-09-01 | $13.90 | $13.92 | $13.90 | $13.90 | $13.90 | 737 |
| 2021-08-31 | $13.92 | $13.92 | $13.89 | $13.89 | $13.89 | 256 |
| 2021-08-30 | $14.08 | $14.09 | $14.04 | $14.04 | $14.04 | 1,277 |
| 2021-08-27 | $13.88 | $13.95 | $13.88 | $13.95 | $13.95 | 925 |
| 2021-08-26 | $13.89 | $13.89 | $13.83 | $13.83 | $13.83 | 264 |
| 2021-08-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 159 |
| 2021-08-24 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 93 |
| 2021-08-23 | $13.69 | $13.69 | $13.67 | $13.67 | $13.67 | 297 |
| 2021-08-20 | $13.50 | $13.54 | $13.50 | $13.54 | $13.54 | 238 |
| 2021-08-19 | $13.25 | $13.47 | $13.25 | $13.38 | $13.38 | 1,632 |
| 2021-08-18 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 264 |
| 2021-08-17 | $13.39 | $13.40 | $13.32 | $13.40 | $13.40 | 1,626 |
| 2021-08-16 | $13.44 | $13.55 | $13.44 | $13.55 | $13.55 | 834 |
| 2021-08-13 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 132 |
| 2021-08-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 21 |
| 2021-08-11 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 93 |
| 2021-08-10 | $13.55 | $13.55 | $13.48 | $13.48 | $13.48 | 331 |
| 2021-08-09 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 162 |
| 2021-08-06 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 167 |
| 2021-08-05 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 149 |
| 2021-08-04 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 549 |
| 2021-08-03 | $13.20 | $13.32 | $13.20 | $13.32 | $13.32 | 636 |
| 2021-08-02 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 339 |
| 2021-07-30 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 268 |
| 2021-07-29 | $13.27 | $13.28 | $13.27 | $13.28 | $13.28 | 487 |
| 2021-07-28 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 123 |
| 2021-07-27 | $12.97 | $12.99 | $12.97 | $12.99 | $12.99 | 1,545 |
| 2021-07-26 | $13.05 | $13.09 | $13.05 | $13.09 | $13.09 | 273 |
| 2021-07-23 | $12.99 | $13.13 | $12.99 | $13.13 | $13.13 | 3,141 |
| 2021-07-22 | $12.90 | $12.97 | $12.90 | $12.97 | $12.97 | 1,394 |
| 2021-07-21 | $12.74 | $12.85 | $12.74 | $12.85 | $12.85 | 2,566 |
| 2021-07-20 | $12.43 | $12.71 | $12.40 | $12.71 | $12.71 | 1,732 |
| 2021-07-19 | $12.45 | $12.45 | $12.42 | $12.42 | $12.42 | 158 |
| 2021-07-16 | $12.59 | $12.59 | $12.49 | $12.49 | $12.49 | 577 |
| 2021-07-15 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 248 |
| 2021-07-14 | $12.70 | $12.70 | $12.69 | $12.69 | $12.69 | 1,205 |
| 2021-07-13 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 292 |
| 2021-07-12 | $12.89 | $12.93 | $12.89 | $12.93 | $12.93 | 537 |
| 2021-07-09 | $12.85 | $12.86 | $12.85 | $12.86 | $12.86 | 2,023 |
| 2021-07-08 | $12.58 | $12.67 | $12.56 | $12.67 | $12.67 | 1,326 |
| 2021-07-07 | $12.75 | $12.82 | $12.75 | $12.82 | $12.82 | 320 |
| 2021-07-06 | $12.70 | $12.75 | $12.68 | $12.75 | $12.75 | 2,312 |
| 2021-07-02 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 142 |
| 2021-07-01 | $12.57 | $12.60 | $12.57 | $12.60 | $12.60 | 1,516 |
| 2021-06-30 | $12.59 | $12.59 | $12.57 | $12.57 | $12.57 | 1,040 |
| 2021-06-29 | $12.63 | $12.65 | $12.63 | $12.65 | $12.65 | 403 |
| 2021-06-28 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 152 |
| 2021-06-25 | $12.50 | $12.51 | $12.50 | $12.51 | $12.51 | 351 |
| 2021-06-24 | $12.51 | $12.51 | $12.49 | $12.49 | $12.49 | 1,438 |
| 2021-06-23 | $12.44 | $12.45 | $12.44 | $12.44 | $12.44 | 669 |
| 2021-06-22 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 154 |
| 2021-06-21 | $12.25 | $12.27 | $12.25 | $12.27 | $12.27 | 2,288 |
| 2021-06-18 | $12.14 | $12.14 | $12.10 | $12.11 | $12.11 | 2,408 |
| 2021-06-17 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 62 |
| 2021-06-16 | $12.20 | $12.21 | $12.20 | $12.21 | $12.21 | 340 |
| 2021-06-15 | $12.19 | $12.20 | $12.18 | $12.20 | $12.20 | 398 |
| 2021-06-14 | $12.22 | $12.23 | $12.22 | $12.23 | $12.23 | 288 |
| 2021-06-11 | $12.16 | $12.23 | $12.16 | $12.23 | $12.23 | 974 |
| 2021-06-10 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 74 |
| 2021-06-09 | $12.15 | $12.15 | $12.07 | $12.07 | $12.07 | 1,298 |
| 2021-06-08 | $12.13 | $12.13 | $12.12 | $12.12 | $12.12 | 420 |
| 2021-06-07 | $12.14 | $12.14 | $12.05 | $12.05 | $12.05 | 1,035 |
| 2021-06-04 | $12.05 | $12.09 | $12.05 | $12.09 | $12.09 | 1,237 |
| 2021-06-03 | $11.91 | $11.96 | $11.91 | $11.96 | $11.96 | 1,209 |
| 2021-06-02 | $12.08 | $12.08 | $12.05 | $12.06 | $12.06 | 763 |
| 2021-06-01 | $12.25 | $12.25 | $12.15 | $12.15 | $12.15 | 876 |
| 2021-05-28 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 96 |
| 2021-05-27 | $12.12 | $12.16 | $12.12 | $12.16 | $12.16 | 870 |
| 2021-05-26 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 136 |
| 2021-05-25 | $12.00 | $12.00 | $11.99 | $11.99 | $11.99 | 410 |
| 2021-05-24 | $11.99 | $12.03 | $11.99 | $12.00 | $12.00 | 988 |
| 2021-05-21 | $11.96 | $11.96 | $11.86 | $11.86 | $11.86 | 652 |
| 2021-05-20 | $11.80 | $11.86 | $11.80 | $11.86 | $11.86 | 1,215 |
| 2021-05-19 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 230 |
| 2021-05-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 90 |
| 2021-05-17 | $12.00 | $12.00 | $11.84 | $11.86 | $11.86 | 876 |
| 2021-05-14 | $11.89 | $11.94 | $11.89 | $11.94 | $11.94 | 1,500 |
| 2021-05-13 | $11.66 | $11.67 | $11.59 | $11.67 | $11.67 | 1,617 |
| 2021-05-12 | $11.75 | $11.75 | $11.59 | $11.59 | $11.59 | 643 |
| 2021-05-11 | $11.87 | $12.00 | $11.87 | $12.00 | $12.00 | 266 |
| 2021-05-10 | $12.26 | $12.26 | $12.12 | $12.12 | $12.12 | 627 |
| 2021-05-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 96 |
| 2021-05-06 | $12.14 | $12.18 | $12.14 | $12.18 | $12.18 | 1,888 |
| 2021-05-05 | $12.31 | $12.31 | $12.27 | $12.28 | $12.28 | 200 |
| 2021-05-04 | $12.14 | $12.24 | $12.14 | $12.24 | $12.24 | 482 |
| 2021-05-03 | $12.46 | $12.46 | $12.44 | $12.44 | $12.44 | 393 |
| 2021-04-30 | $12.53 | $12.54 | $12.53 | $12.54 | $12.54 | 393 |
| 2021-04-29 | $12.65 | $12.69 | $12.58 | $12.69 | $12.69 | 1,110 |
| 2021-04-28 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 225 |
| 2021-04-27 | $12.88 | $12.88 | $12.76 | $12.78 | $12.78 | 863 |
| 2021-04-26 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 1,377 |
| 2021-04-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 77 |
| 2021-04-22 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 77 |
| 2021-04-21 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 155 |
| 2021-04-20 | $12.24 | $12.24 | $12.23 | $12.23 | $12.23 | 328 |
| 2021-04-19 | $12.50 | $12.57 | $12.37 | $12.40 | $12.40 | 3,227 |
| 2021-04-16 | $12.62 | $12.62 | $12.61 | $12.61 | $12.61 | 630 |
| 2021-04-15 | $12.51 | $12.64 | $12.51 | $12.64 | $12.64 | 1,073 |
| 2021-04-14 | $12.54 | $12.54 | $12.40 | $12.40 | $12.40 | 6,566 |
| 2021-04-13 | $12.44 | $12.51 | $12.44 | $12.51 | $12.51 | 1,013 |
| 2021-04-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 260 |
| 2021-04-09 | $12.27 | $12.41 | $12.27 | $12.41 | $12.41 | 1,183 |
| 2021-04-08 | $12.24 | $12.33 | $12.24 | $12.33 | $12.33 | 4,334 |
| 2021-04-07 | $12.21 | $12.21 | $12.14 | $12.14 | $12.14 | 327 |
| 2021-04-06 | $12.30 | $12.30 | $12.21 | $12.21 | $12.21 | 333 |
| 2021-04-05 | $12.11 | $12.16 | $12.08 | $12.16 | $12.16 | 2,524 |
| 2021-04-01 | $12.02 | $12.03 | $12.00 | $12.03 | $12.03 | 1,833 |
| 2021-03-31 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 77 |
| 2021-03-30 | $11.39 | $11.57 | $11.39 | $11.57 | $11.57 | 397 |
| 2021-03-29 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 95 |
| 2021-03-26 | $11.46 | $11.62 | $11.46 | $11.62 | $11.62 | 258 |
| 2021-03-25 | $11.34 | $11.45 | $11.29 | $11.45 | $11.45 | 14,897 |
| 2021-03-24 | $11.68 | $11.70 | $11.43 | $11.43 | $11.43 | 477 |
| 2021-03-23 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 167 |
| 2021-03-22 | $11.90 | $11.90 | $11.89 | $11.89 | $11.89 | 473 |
| 2021-03-19 | $11.80 | $11.80 | $11.73 | $11.73 | $11.73 | 203 |
| 2021-03-18 | $12.03 | $12.03 | $11.67 | $11.67 | $11.67 | 787 |
| 2021-03-17 | $11.95 | $12.11 | $11.95 | $12.06 | $12.06 | 833 |
| 2021-03-16 | $12.18 | $12.18 | $11.97 | $11.97 | $11.97 | 355 |
| 2021-03-15 | $12.04 | $12.13 | $12.04 | $12.13 | $12.13 | 1,224 |
| 2021-03-12 | $11.94 | $11.97 | $11.94 | $11.97 | $11.97 | 396 |
| 2021-03-11 | $12.04 | $12.10 | $12.04 | $12.06 | $12.06 | 1,768 |
| 2021-03-10 | $11.74 | $11.74 | $11.66 | $11.66 | $11.66 | 1,351 |
| 2021-03-09 | $11.65 | $11.73 | $11.65 | $11.69 | $11.69 | 1,317 |
| 2021-03-08 | $11.57 | $11.57 | $11.21 | $11.21 | $11.21 | 1,060 |
| 2021-03-05 | $11.51 | $11.55 | $10.98 | $11.55 | $11.55 | 1,205 |
| 2021-03-04 | $11.90 | $11.90 | $11.50 | $11.51 | $11.51 | 1,467 |
| 2021-03-03 | $12.50 | $12.50 | $12.02 | $12.02 | $12.02 | 903 |
| 2021-03-02 | $12.95 | $12.95 | $12.54 | $12.54 | $12.54 | 927 |
| 2021-03-01 | $12.58 | $12.77 | $12.58 | $12.77 | $12.77 | 812 |
| 2021-02-26 | $12.29 | $12.44 | $12.29 | $12.43 | $12.43 | 521 |
| 2021-02-25 | $12.25 | $12.41 | $12.23 | $12.23 | $12.23 | 1,505 |
| 2021-02-24 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 643 |
| 2021-02-23 | $12.50 | $12.55 | $12.22 | $12.55 | $12.55 | 2,033 |
| 2021-02-22 | $12.90 | $12.90 | $12.69 | $12.69 | $12.69 | 4,031 |
| 2021-02-19 | $13.11 | $13.17 | $13.11 | $13.14 | $13.14 | 552 |
| 2021-02-18 | $13.12 | $13.12 | $13.06 | $13.06 | $13.06 | 521 |
| 2021-02-17 | $13.08 | $13.12 | $13.08 | $13.12 | $13.12 | 1,052 |
| 2021-02-16 | $13.51 | $13.51 | $13.25 | $13.27 | $13.27 | 2,071 |
| 2021-02-12 | $13.24 | $13.28 | $13.24 | $13.28 | $13.28 | 2,411 |
| 2021-02-11 | $12.83 | $13.09 | $12.83 | $13.08 | $13.08 | 1,068 |
| 2021-02-10 | $12.82 | $12.91 | $12.82 | $12.88 | $12.88 | 1,118 |
| 2021-02-09 | $12.87 | $12.87 | $12.82 | $12.82 | $12.82 | 1,005 |
| 2021-02-08 | $12.81 | $12.81 | $12.64 | $12.70 | $12.70 | 2,354 |
| 2021-02-05 | $12.60 | $12.63 | $12.60 | $12.62 | $12.62 | 4,669 |
| 2021-02-04 | $12.41 | $12.44 | $12.41 | $12.44 | $12.44 | 3,336 |
| 2021-02-03 | $12.30 | $12.30 | $12.25 | $12.25 | $12.25 | 3,419 |
| 2021-02-02 | $12.36 | $12.39 | $12.36 | $12.38 | $12.38 | 1,330 |
| 2021-02-01 | $11.99 | $12.10 | $11.99 | $12.10 | $12.10 | 899 |
| 2021-01-29 | $11.84 | $11.85 | $11.70 | $11.85 | $11.85 | 1,309 |
| 2021-01-28 | $11.81 | $11.96 | $11.81 | $11.96 | $11.96 | 1,886 |
| 2021-01-27 | $11.99 | $12.00 | $11.62 | $11.62 | $11.62 | 1,001 |
| 2021-01-26 | $12.22 | $12.22 | $12.10 | $12.10 | $12.10 | 857 |
| 2021-01-25 | $12.58 | $12.58 | $12.36 | $12.36 | $12.36 | 841 |
| 2021-01-22 | $12.54 | $12.54 | $12.46 | $12.53 | $12.53 | 2,616 |
| 2021-01-21 | $12.54 | $12.63 | $12.54 | $12.56 | $12.56 | 1,372 |
| 2021-01-20 | $12.56 | $12.60 | $12.56 | $12.60 | $12.60 | 1,074 |
| 2021-01-19 | $12.67 | $12.67 | $12.31 | $12.43 | $12.43 | 4,310 |
| 2021-01-15 | $12.26 | $12.35 | $12.26 | $12.31 | $12.31 | 4,596 |
| 2021-01-14 | $12.56 | $12.56 | $12.40 | $12.40 | $12.40 | 4,235 |
| 2021-01-13 | $12.52 | $12.53 | $12.48 | $12.48 | $12.48 | 2,257 |
| 2021-01-12 | $12.58 | $12.58 | $12.52 | $12.57 | $12.57 | 813 |
| 2021-01-11 | $12.54 | $12.57 | $12.45 | $12.50 | $12.50 | 2,846 |
| 2021-01-08 | $12.60 | $12.60 | $12.44 | $12.52 | $12.52 | 2,545 |
| 2021-01-07 | $11.98 | $12.38 | $11.98 | $12.38 | $12.38 | 2,755 |
| 2021-01-06 | $12.03 | $12.08 | $11.93 | $11.94 | $11.94 | 3,041 |
| 2021-01-05 | $11.88 | $11.97 | $11.84 | $11.97 | $11.97 | 2,452 |
| 2021-01-04 | $11.95 | $11.96 | $11.68 | $11.78 | $11.78 | 3,545 |
| 2020-12-31 | $11.97 | $11.97 | $11.92 | $11.96 | $11.96 | 7,147 |
| 2020-12-30 | $11.89 | $11.99 | $11.89 | $11.95 | $11.95 | 3,526 |
| 2020-12-29 | $11.97 | $11.97 | $11.82 | $11.84 | $11.84 | 1,360 |
| 2020-12-28 | $12.36 | $12.36 | $11.97 | $11.97 | $11.97 | 19,667 |
| 2020-12-24 | $12.25 | $12.26 | $12.12 | $12.15 | $12.15 | 9,954 |
| 2020-12-23 | $12.37 | $12.37 | $12.11 | $12.11 | $12.11 | 33,394 |
| 2020-12-22 | $12.21 | $12.23 | $12.16 | $12.22 | $12.22 | 3,216 |