Jacob Forward ETF (JFWD) Exchange: NYSE ARCA
Data as of May 2, 2025
$11.88 ($-0.03) -0.24%
Jacob Forward ETF - Daily Information
Click for more stock information on Jacob Forward ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.88 |
| Previous Close | $11.88 |
| High | $11.88 |
| Low | $11.88 |
| Adjusted Open | $11.88 |
| Previous Adjusted Close | $11.88 |
| Adjusted High | $11.88 |
| Adjusted Low | $11.88 |
About Jacob Forward ETF (JFWD)
Jacob Forward ETF
Invest in Jacob Forward ETF (JFWD)
Historical Stock Data for Jacob Forward ETF (JFWD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 87 |
| 2024-12-19 | $11.93 | $11.99 | $11.91 | $11.91 | $11.91 | 724 |
| 2024-12-18 | $12.72 | $12.72 | $11.88 | $11.94 | $11.94 | 1,313 |
| 2024-12-17 | $12.81 | $12.81 | $12.73 | $12.73 | $12.73 | 648 |
| 2024-12-16 | $12.87 | $12.87 | $12.86 | $12.86 | $12.86 | 258 |
| 2024-12-13 | $12.61 | $12.61 | $12.52 | $12.52 | $12.52 | 267 |
| 2024-12-12 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 83 |
| 2024-12-11 | $13.20 | $13.20 | $13.07 | $13.07 | $13.07 | 5,914 |
| 2024-12-10 | $13.47 | $13.47 | $13.05 | $13.05 | $13.05 | 1,711 |
| 2024-12-09 | $13.53 | $13.56 | $13.40 | $13.47 | $13.47 | 1,959 |
| 2024-12-06 | $13.30 | $13.46 | $13.24 | $13.43 | $13.43 | 1,339 |
| 2024-12-05 | $13.44 | $13.44 | $13.08 | $13.08 | $13.04 | 960 |
| 2024-12-04 | $13.37 | $13.54 | $13.37 | $13.49 | $13.45 | 1,547 |
| 2024-12-03 | $12.89 | $13.08 | $12.89 | $13.08 | $13.04 | 1,118 |
| 2024-12-02 | $12.88 | $12.88 | $12.84 | $12.84 | $12.80 | 405 |
| 2024-11-29 | $12.70 | $12.70 | $12.65 | $12.65 | $12.65 | 216 |
| 2024-11-27 | $12.52 | $12.57 | $12.52 | $12.57 | $12.57 | 343 |
| 2024-11-26 | $12.39 | $12.45 | $12.39 | $12.45 | $12.45 | 281 |
| 2024-11-25 | $12.41 | $12.45 | $12.41 | $12.45 | $12.45 | 556 |
| 2024-11-22 | $12.31 | $12.38 | $12.31 | $12.37 | $12.37 | 910 |
| 2024-11-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 35 |
| 2024-11-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 34 |
| 2024-11-19 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 92 |
| 2024-11-18 | $11.30 | $11.37 | $11.30 | $11.37 | $11.37 | 886 |
| 2024-11-15 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 20 |
| 2024-11-14 | $11.79 | $11.79 | $11.52 | $11.52 | $11.52 | 569 |
| 2024-11-13 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 486 |
| 2024-11-12 | $12.10 | $12.10 | $12.09 | $12.09 | $12.09 | 427 |
| 2024-11-11 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 480 |
| 2024-11-08 | $11.96 | $12.26 | $11.96 | $12.26 | $12.26 | 921 |
| 2024-11-07 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 167 |
| 2024-11-06 | $11.35 | $11.47 | $11.35 | $11.47 | $11.47 | 384 |
| 2024-11-05 | $10.96 | $11.02 | $10.96 | $11.02 | $11.02 | 14,678 |
| 2024-11-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 130 |
| 2024-11-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 18 |
| 2024-10-31 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 74 |
| 2024-10-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 27 |
| 2024-10-29 | $10.74 | $10.77 | $10.73 | $10.77 | $10.77 | 440 |
| 2024-10-28 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 72 |
| 2024-10-25 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 23 |
| 2024-10-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 46 |
| 2024-10-23 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 24 |
| 2024-10-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 48 |
| 2024-10-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 112 |
| 2024-10-18 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 62 |
| 2024-10-17 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 67 |
| 2024-10-16 | $11.10 | $11.17 | $11.10 | $11.17 | $11.17 | 240 |
| 2024-10-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 27 |
| 2024-10-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 321 |
| 2024-10-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 172 |
| 2024-10-10 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 156 |
| 2024-10-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 48 |
| 2024-10-08 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 22 |
| 2024-10-07 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 36 |
| 2024-10-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 98 |
| 2024-10-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 36 |
| 2024-10-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 43 |
| 2024-10-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 50 |
| 2024-09-30 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 188 |
| 2024-09-27 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 79 |
| 2024-09-26 | $10.62 | $10.73 | $10.62 | $10.73 | $10.73 | 238 |
| 2024-09-25 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 1 |
| 2024-09-24 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 16 |
| 2024-09-23 | $10.65 | $10.65 | $10.63 | $10.63 | $10.63 | 631 |
| 2024-09-20 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 13 |
| 2024-09-19 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 6 |
| 2024-09-18 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 8 |
| 2024-09-17 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1 |
| 2024-09-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 13 |
| 2024-09-13 | $10.36 | $10.57 | $10.36 | $10.57 | $10.57 | 309 |
| 2024-09-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 59 |
| 2024-09-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2024-09-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 57 |
| 2024-09-09 | $10.03 | $10.04 | $10.00 | $10.00 | $10.00 | 10,104 |
| 2024-09-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 85 |
| 2024-09-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 91 |
| 2024-09-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 97 |
| 2024-09-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 70 |
| 2024-08-30 | $10.53 | $10.66 | $10.53 | $10.66 | $10.66 | 264 |
| 2024-08-29 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 55 |
| 2024-08-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 32 |
| 2024-08-27 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 98 |
| 2024-08-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 53 |
| 2024-08-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 27 |
| 2024-08-22 | $10.63 | $10.63 | $10.37 | $10.37 | $10.37 | 420 |
| 2024-08-21 | $10.56 | $10.67 | $10.56 | $10.67 | $10.67 | 10,140 |
| 2024-08-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 81 |
| 2024-08-19 | $10.59 | $10.72 | $10.59 | $10.72 | $10.72 | 571 |
| 2024-08-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 37 |
| 2024-08-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 60 |
| 2024-08-14 | $9.94 | $10.05 | $9.94 | $10.05 | $10.05 | 175 |
| 2024-08-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 328 |
| 2024-08-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 86 |
| 2024-08-09 | $9.93 | $10.06 | $9.93 | $10.06 | $10.06 | 132 |
| 2024-08-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 201 |
| 2024-08-07 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 30 |
| 2024-08-06 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 79 |
| 2024-08-05 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 258 |
| 2024-08-02 | $9.71 | $9.72 | $9.63 | $9.72 | $9.72 | 733 |
| 2024-08-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 18 |
| 2024-07-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 128 |
| 2024-07-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 168 |
| 2024-07-29 | $10.61 | $10.61 | $10.51 | $10.51 | $10.51 | 141 |
| 2024-07-26 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 108 |
| 2024-07-25 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 34 |
| 2024-07-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 8 |
| 2024-07-23 | $10.72 | $10.74 | $10.67 | $10.67 | $10.67 | 293 |
| 2024-07-22 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 121 |
| 2024-07-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 5 |
| 2024-07-18 | $10.54 | $10.54 | $10.50 | $10.50 | $10.50 | 111 |
| 2024-07-17 | $10.95 | $10.95 | $10.91 | $10.91 | $10.91 | 529 |
| 2024-07-16 | $10.86 | $11.13 | $10.86 | $11.13 | $11.13 | 471 |
| 2024-07-15 | $10.68 | $10.69 | $10.68 | $10.69 | $10.69 | 127 |
| 2024-07-12 | $10.47 | $10.49 | $10.47 | $10.49 | $10.49 | 257 |
| 2024-07-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 62 |
| 2024-07-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 18 |
| 2024-07-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 31 |
| 2024-07-08 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 11,909 |
| 2024-07-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 21 |
| 2024-07-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 42 |
| 2024-07-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 85 |
| 2024-07-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 21 |
| 2024-06-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 59 |
| 2024-06-27 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 346 |
| 2024-06-26 | $9.77 | $9.90 | $9.76 | $9.90 | $9.90 | 407 |
| 2024-06-25 | $9.91 | $9.91 | $9.82 | $9.82 | $9.82 | 233 |
| 2024-06-24 | $9.98 | $9.98 | $9.92 | $9.92 | $9.92 | 260 |
| 2024-06-21 | $9.87 | $9.92 | $9.87 | $9.92 | $9.92 | 20,421 |
| 2024-06-20 | $9.87 | $9.88 | $9.79 | $9.86 | $9.86 | 2,410 |
| 2024-06-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 124 |
| 2024-06-17 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 122 |
| 2024-06-14 | $10.05 | $10.13 | $10.05 | $10.13 | $10.13 | 1,188 |
| 2024-06-13 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 1,360 |
| 2024-06-12 | $10.48 | $10.48 | $10.34 | $10.34 | $10.34 | 261 |
| 2024-06-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 8 |
| 2024-06-10 | $9.94 | $10.12 | $9.94 | $10.12 | $10.12 | 243 |
| 2024-06-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 84 |
| 2024-06-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 84 |
| 2024-06-05 | $9.83 | $10.13 | $9.83 | $10.13 | $10.13 | 343 |
| 2024-06-04 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 156 |
| 2024-06-03 | $10.03 | $10.03 | $9.92 | $9.92 | $9.92 | 417 |
| 2024-05-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 301 |
| 2024-05-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 32 |
| 2024-05-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 27 |
| 2024-05-28 | $10.34 | $10.38 | $10.34 | $10.37 | $10.37 | 974 |
| 2024-05-24 | $10.40 | $10.44 | $10.39 | $10.40 | $10.40 | 708 |
| 2024-05-23 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 81 |
| 2024-05-22 | $10.61 | $10.61 | $10.60 | $10.60 | $10.60 | 436 |
| 2024-05-21 | $10.78 | $10.78 | $10.68 | $10.68 | $10.68 | 1,657 |
| 2024-05-20 | $10.82 | $10.82 | $10.81 | $10.81 | $10.81 | 525 |
| 2024-05-17 | $10.84 | $10.86 | $10.79 | $10.79 | $10.79 | 1,018 |
| 2024-05-16 | $10.75 | $10.77 | $10.74 | $10.77 | $10.77 | 1,295 |
| 2024-05-15 | $10.60 | $10.66 | $10.60 | $10.66 | $10.66 | 10,265 |
| 2024-05-14 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 14 |
| 2024-05-13 | $10.20 | $10.20 | $10.11 | $10.11 | $10.11 | 248 |
| 2024-05-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 16 |
| 2024-05-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 14 |
| 2024-05-08 | $9.92 | $9.92 | $9.84 | $9.84 | $9.84 | 433 |
| 2024-05-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 14 |
| 2024-05-06 | $9.95 | $10.01 | $9.95 | $10.01 | $10.01 | 860 |
| 2024-05-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 79 |
| 2024-05-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 28 |
| 2024-05-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 219 |
| 2024-04-30 | $9.61 | $9.61 | $9.53 | $9.53 | $9.53 | 10,025 |
| 2024-04-29 | $9.78 | $9.78 | $9.70 | $9.74 | $9.74 | 3,652 |
| 2024-04-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 14 |
| 2024-04-25 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 13 |
| 2024-04-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 133 |
| 2024-04-23 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 115 |
| 2024-04-22 | $9.41 | $9.47 | $9.28 | $9.43 | $9.43 | 9,942 |
| 2024-04-19 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 60 |
| 2024-04-18 | $9.48 | $9.48 | $9.47 | $9.47 | $9.47 | 805 |
| 2024-04-17 | $9.83 | $9.83 | $9.61 | $9.61 | $9.61 | 1,484 |
| 2024-04-16 | $9.69 | $9.81 | $9.69 | $9.81 | $9.81 | 774 |
| 2024-04-15 | $10.13 | $10.13 | $9.80 | $9.83 | $9.83 | 11,948 |
| 2024-04-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 18 |
| 2024-04-11 | $10.45 | $10.53 | $10.45 | $10.53 | $10.53 | 228 |
| 2024-04-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 16 |
| 2024-04-09 | $10.73 | $10.75 | $10.73 | $10.75 | $10.75 | 145 |
| 2024-04-08 | $10.67 | $10.72 | $10.67 | $10.72 | $10.72 | 132 |
| 2024-04-05 | $10.76 | $10.78 | $10.75 | $10.75 | $10.75 | 615 |
| 2024-04-04 | $10.93 | $10.93 | $10.65 | $10.65 | $10.65 | 317 |
| 2024-04-03 | $10.58 | $10.75 | $10.58 | $10.73 | $10.73 | 847 |
| 2024-04-02 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 33 |
| 2024-04-01 | $11.03 | $11.03 | $10.84 | $10.89 | $10.89 | 3,506 |
| 2024-03-28 | $11.02 | $11.03 | $11.02 | $11.03 | $11.03 | 176 |
| 2024-03-27 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 29 |
| 2024-03-26 | $10.83 | $10.83 | $10.78 | $10.78 | $10.78 | 302 |
| 2024-03-25 | $10.65 | $10.75 | $10.65 | $10.75 | $10.75 | 2,010 |
| 2024-03-22 | $10.72 | $10.73 | $10.67 | $10.67 | $10.67 | 737 |
| 2024-03-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 147 |
| 2024-03-20 | $10.72 | $10.79 | $10.72 | $10.79 | $10.79 | 627 |
| 2024-03-19 | $10.48 | $10.58 | $10.48 | $10.58 | $10.58 | 897 |
| 2024-03-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 112 |
| 2024-03-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 134 |
| 2024-03-14 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 20 |
| 2024-03-13 | $10.75 | $10.95 | $10.75 | $10.95 | $10.95 | 215 |
| 2024-03-12 | $10.79 | $10.79 | $10.69 | $10.69 | $10.69 | 225 |
| 2024-03-11 | $10.88 | $10.88 | $10.82 | $10.82 | $10.82 | 529 |
| 2024-03-08 | $11.10 | $11.10 | $10.90 | $10.90 | $10.90 | 374 |
| 2024-03-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 103 |
| 2024-03-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 89 |
| 2024-03-05 | $10.67 | $10.71 | $10.67 | $10.71 | $10.71 | 145 |
| 2024-03-04 | $11.27 | $11.27 | $11.08 | $11.08 | $11.08 | 1,787 |
| 2024-03-01 | $11.07 | $11.24 | $11.07 | $11.20 | $11.20 | 563 |
| 2024-02-29 | $10.99 | $11.03 | $10.99 | $11.03 | $11.03 | 734 |
| 2024-02-28 | $10.95 | $10.95 | $10.94 | $10.94 | $10.94 | 677 |
| 2024-02-27 | $10.93 | $11.21 | $10.93 | $11.21 | $11.21 | 707 |
| 2024-02-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 112 |
| 2024-02-23 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 25 |
| 2024-02-22 | $10.48 | $10.49 | $10.48 | $10.49 | $10.49 | 492 |
| 2024-02-21 | $10.42 | $10.46 | $10.42 | $10.46 | $10.46 | 318 |
| 2024-02-20 | $10.59 | $10.66 | $10.58 | $10.66 | $10.66 | 1,155 |
| 2024-02-16 | $10.83 | $10.92 | $10.83 | $10.84 | $10.84 | 1,463 |
| 2024-02-15 | $10.83 | $10.89 | $10.83 | $10.89 | $10.89 | 303 |
| 2024-02-14 | $10.56 | $10.75 | $10.56 | $10.75 | $10.75 | 310 |
| 2024-02-13 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 58 |
| 2024-02-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 139 |
| 2024-02-09 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 48 |
| 2024-02-08 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 195 |
| 2024-02-07 | $10.19 | $10.19 | $10.08 | $10.08 | $10.08 | 704 |
| 2024-02-06 | $10.02 | $10.13 | $10.02 | $10.13 | $10.13 | 113 |
| 2024-02-05 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 227 |
| 2024-02-02 | $9.85 | $10.06 | $9.85 | $10.06 | $10.06 | 328 |
| 2024-02-01 | $9.86 | $9.98 | $9.86 | $9.98 | $9.98 | 1,005 |
| 2024-01-31 | $9.98 | $10.02 | $9.80 | $9.81 | $9.81 | 3,277 |
| 2024-01-30 | $10.12 | $10.17 | $10.03 | $10.03 | $10.03 | 588 |
| 2024-01-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 208 |
| 2024-01-26 | $10.20 | $10.28 | $9.97 | $9.97 | $9.97 | 1,314 |
| 2024-01-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 64 |
| 2024-01-24 | $10.29 | $10.29 | $10.02 | $10.02 | $10.02 | 4,040 |
| 2024-01-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 97 |
| 2024-01-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 161 |
| 2024-01-19 | $9.68 | $9.74 | $9.54 | $9.74 | $9.74 | 4,517 |
| 2024-01-18 | $9.79 | $9.79 | $9.61 | $9.71 | $9.71 | 1,101 |
| 2024-01-17 | $9.61 | $9.72 | $9.61 | $9.72 | $9.72 | 302 |
| 2024-01-16 | $9.95 | $9.95 | $9.86 | $9.90 | $9.90 | 1,809 |
| 2024-01-12 | $10.10 | $10.10 | $10.02 | $10.02 | $10.02 | 299 |
| 2024-01-11 | $9.92 | $10.13 | $9.92 | $10.08 | $10.08 | 1,552 |
| 2024-01-10 | $10.33 | $10.33 | $10.12 | $10.22 | $10.22 | 8,054 |
| 2024-01-09 | $10.28 | $10.39 | $10.28 | $10.29 | $10.29 | 3,099 |
| 2024-01-08 | $9.75 | $10.23 | $9.75 | $10.23 | $10.23 | 2,452 |
| 2024-01-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 342 |
| 2024-01-04 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 1,197 |
| 2024-01-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 157 |
| 2024-01-02 | $10.35 | $10.44 | $10.28 | $10.28 | $10.28 | 10,580 |
| 2023-12-29 | $10.58 | $10.62 | $10.40 | $10.42 | $10.42 | 5,993 |
| 2023-12-28 | $10.68 | $10.70 | $10.58 | $10.64 | $10.64 | 4,600 |
| 2023-12-27 | $10.60 | $10.66 | $10.57 | $10.62 | $10.62 | 4,532 |
| 2023-12-26 | $10.42 | $10.53 | $10.39 | $10.53 | $10.53 | 11,696 |
| 2023-12-22 | $10.31 | $10.37 | $10.31 | $10.32 | $10.32 | 5,568 |
| 2023-12-21 | $10.08 | $10.22 | $10.08 | $10.22 | $10.22 | 11,494 |
| 2023-12-20 | $10.08 | $10.25 | $9.91 | $9.91 | $9.91 | 5,168 |
| 2023-12-19 | $9.71 | $10.07 | $9.71 | $10.06 | $10.06 | 2,518 |
| 2023-12-18 | $9.64 | $9.65 | $9.64 | $9.65 | $9.65 | 1,112 |
| 2023-12-15 | $9.69 | $9.69 | $9.49 | $9.60 | $9.60 | 425 |
| 2023-12-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 90 |
| 2023-12-13 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 78 |
| 2023-12-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 27 |
| 2023-12-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 168 |
| 2023-12-08 | $8.78 | $8.96 | $8.78 | $8.92 | $8.92 | 5,499 |
| 2023-12-07 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 190 |
| 2023-12-06 | $8.95 | $8.99 | $8.85 | $8.85 | $8.85 | 742 |
| 2023-12-05 | $8.84 | $8.84 | $8.76 | $8.76 | $8.76 | 367 |
| 2023-12-04 | $8.75 | $8.90 | $8.75 | $8.90 | $8.90 | 640 |
| 2023-12-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 207 |
| 2023-11-30 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 78 |
| 2023-11-29 | $8.53 | $8.53 | $8.49 | $8.49 | $8.49 | 328 |
| 2023-11-28 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 13 |
| 2023-11-27 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 142 |
| 2023-11-24 | $8.37 | $8.48 | $8.37 | $8.48 | $8.48 | 548 |
| 2023-11-22 | $8.36 | $8.39 | $8.36 | $8.36 | $8.36 | 821 |
| 2023-11-21 | $8.29 | $8.29 | $8.25 | $8.25 | $8.25 | 347 |
| 2023-11-20 | $8.25 | $8.39 | $8.25 | $8.36 | $8.36 | 911 |
| 2023-11-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 86 |
| 2023-11-16 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 35 |
| 2023-11-15 | $7.93 | $8.16 | $7.93 | $8.04 | $8.04 | 418 |
| 2023-11-14 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 47 |
| 2023-11-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 25 |
| 2023-11-10 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 32 |
| 2023-11-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 8 |
| 2023-11-08 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 112 |
| 2023-11-07 | $7.63 | $7.63 | $7.61 | $7.61 | $7.61 | 378 |
| 2023-11-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 51 |
| 2023-11-03 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 125 |
| 2023-11-02 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 50 |
| 2023-11-01 | $6.91 | $6.91 | $6.90 | $6.90 | $6.90 | 508 |
| 2023-10-31 | $6.91 | $6.94 | $6.91 | $6.94 | $6.94 | 180 |
| 2023-10-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 51 |
| 2023-10-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1 |
| 2023-10-26 | $6.90 | $6.90 | $6.88 | $6.88 | $6.88 | 366 |
| 2023-10-25 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 1,002 |
| 2023-10-24 | $7.24 | $7.27 | $7.24 | $7.27 | $7.27 | 250 |
| 2023-10-23 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 79 |
| 2023-10-20 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 5 |
| 2023-10-19 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 18 |
| 2023-10-18 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 18 |
| 2023-10-17 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 22 |
| 2023-10-16 | $7.50 | $7.54 | $7.50 | $7.54 | $7.54 | 1,029 |
| 2023-10-13 | $7.29 | $7.34 | $7.29 | $7.34 | $7.34 | 1,411 |
| 2023-10-12 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 43 |
| 2023-10-11 | $7.62 | $7.63 | $7.62 | $7.63 | $7.63 | 515 |
| 2023-10-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 5 |
| 2023-10-09 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 101 |
| 2023-10-06 | $7.46 | $7.49 | $7.46 | $7.48 | $7.48 | 309 |
| 2023-10-05 | $7.19 | $7.34 | $7.19 | $7.34 | $7.34 | 107 |
| 2023-10-04 | $7.25 | $7.31 | $7.25 | $7.31 | $7.31 | 3,961 |
| 2023-10-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 40 |
| 2023-10-02 | $7.64 | $7.64 | $7.49 | $7.49 | $7.49 | 289 |
| 2023-09-29 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 199 |
| 2023-09-28 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 44 |
| 2023-09-27 | $7.52 | $7.55 | $7.52 | $7.55 | $7.55 | 327 |
| 2023-09-26 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 1 |
| 2023-09-25 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2023-09-22 | $7.60 | $7.60 | $7.54 | $7.54 | $7.54 | 10,350 |
| 2023-09-21 | $7.63 | $7.63 | $7.60 | $7.60 | $7.60 | 208 |
| 2023-09-20 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 21 |
| 2023-09-19 | $7.99 | $7.99 | $7.93 | $7.93 | $7.93 | 5,113 |
| 2023-09-18 | $8.00 | $8.02 | $7.99 | $7.99 | $7.99 | 3,127 |
| 2023-09-15 | $8.14 | $8.15 | $8.08 | $8.09 | $8.09 | 2,897 |
| 2023-09-14 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 20 |
| 2023-09-13 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 91 |
| 2023-09-12 | $8.35 | $8.35 | $8.31 | $8.31 | $8.31 | 198 |
| 2023-09-11 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 1 |
| 2023-09-08 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 4 |
| 2023-09-07 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 1 |
| 2023-09-06 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 5 |
| 2023-09-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 78 |
| 2023-09-01 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 16 |
| 2023-08-31 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 7 |
| 2023-08-30 | $8.57 | $8.58 | $8.57 | $8.58 | $8.58 | 556 |
| 2023-08-29 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 1 |
| 2023-08-28 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 1 |
| 2023-08-25 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 1 |
| 2023-08-24 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 11 |
| 2023-08-23 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 69 |
| 2023-08-22 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 10 |
| 2023-08-21 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 80 |
| 2023-08-18 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 88 |
| 2023-08-17 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1 |
| 2023-08-16 | $8.37 | $8.37 | $8.27 | $8.27 | $8.27 | 362 |
| 2023-08-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 5 |
| 2023-08-14 | $8.58 | $8.64 | $8.58 | $8.64 | $8.64 | 4,180 |
| 2023-08-11 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 355 |
| 2023-08-10 | $8.70 | $8.70 | $8.68 | $8.68 | $8.68 | 355 |
| 2023-08-09 | $8.82 | $8.82 | $8.76 | $8.76 | $8.76 | 502 |
| 2023-08-08 | $9.00 | $9.06 | $9.00 | $9.06 | $9.06 | 214 |
| 2023-08-07 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 79 |
| 2023-08-04 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 9 |
| 2023-08-03 | $9.34 | $9.34 | $9.33 | $9.33 | $9.33 | 123 |
| 2023-08-02 | $9.46 | $9.46 | $9.35 | $9.35 | $9.35 | 202 |
| 2023-08-01 | $9.62 | $9.64 | $9.62 | $9.64 | $9.64 | 1,433 |
| 2023-07-31 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 216 |
| 2023-07-28 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 5 |
| 2023-07-27 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 2 |
| 2023-07-26 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 18 |
| 2023-07-25 | $9.47 | $9.47 | $9.43 | $9.43 | $9.43 | 333 |
| 2023-07-24 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 95 |
| 2023-07-21 | $9.57 | $9.57 | $9.48 | $9.48 | $9.48 | 156 |
| 2023-07-20 | $9.53 | $9.53 | $9.46 | $9.46 | $9.46 | 3,212 |
| 2023-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 464 |
| 2023-07-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3 |
| 2023-07-17 | $9.55 | $9.67 | $9.55 | $9.67 | $9.67 | 319 |
| 2023-07-14 | $9.56 | $9.60 | $9.56 | $9.60 | $9.60 | 100 |
| 2023-07-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3 |
| 2023-07-12 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 2 |
| 2023-07-11 | $9.34 | $9.50 | $9.34 | $9.50 | $9.50 | 318 |
| 2023-07-10 | $9.22 | $9.30 | $9.22 | $9.30 | $9.30 | 524 |
| 2023-07-07 | $9.09 | $9.11 | $9.05 | $9.05 | $9.05 | 1,157 |
| 2023-07-06 | $8.82 | $8.90 | $8.82 | $8.90 | $8.90 | 116 |
| 2023-07-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 24 |
| 2023-07-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1 |
| 2023-06-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 12 |
| 2023-06-29 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 103 |
| 2023-06-28 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 6 |
| 2023-06-27 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1 |
| 2023-06-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 4 |
| 2023-06-23 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 100 |
| 2023-06-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 15 |
| 2023-06-21 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 149 |
| 2023-06-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 20 |
| 2023-06-16 | $9.14 | $9.14 | $9.12 | $9.12 | $9.12 | 286 |
| 2023-06-15 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 2 |
| 2023-06-14 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 101 |
| 2023-06-13 | $9.20 | $9.24 | $9.18 | $9.24 | $9.24 | 2,880 |
| 2023-06-12 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 24 |
| 2023-06-09 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 6 |
| 2023-06-08 | $8.98 | $8.98 | $8.95 | $8.95 | $8.95 | 326 |
| 2023-06-07 | $9.14 | $9.14 | $9.03 | $9.03 | $9.03 | 1,305 |
| 2023-06-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 184 |
| 2023-06-05 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 153 |
| 2023-06-02 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 2 |
| 2023-06-01 | $8.58 | $8.74 | $8.58 | $8.74 | $8.74 | 11,512 |
| 2023-05-31 | $8.49 | $8.58 | $8.49 | $8.58 | $8.58 | 726 |
| 2023-05-30 | $8.46 | $8.59 | $8.43 | $8.43 | $8.43 | 2,991 |
| 2023-05-26 | $8.45 | $8.47 | $8.44 | $8.44 | $8.44 | 3,598 |
| 2023-05-25 | $8.44 | $8.44 | $8.31 | $8.31 | $8.31 | 189 |
| 2023-05-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 12 |
| 2023-05-23 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 341 |
| 2023-05-22 | $8.34 | $8.67 | $8.34 | $8.67 | $8.67 | 341 |
| 2023-05-19 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 10 |
| 2023-05-18 | $8.15 | $8.32 | $8.15 | $8.30 | $8.30 | 920 |
| 2023-05-17 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 349 |
| 2023-05-16 | $8.11 | $8.11 | $8.08 | $8.08 | $8.08 | 216 |
| 2023-05-15 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 15 |
| 2023-05-12 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 4 |
| 2023-05-11 | $8.24 | $8.34 | $8.24 | $8.34 | $8.34 | 151 |
| 2023-05-10 | $8.44 | $8.44 | $8.39 | $8.39 | $8.39 | 1,653 |
| 2023-05-09 | $8.22 | $8.38 | $8.20 | $8.35 | $8.35 | 33,037 |
| 2023-05-08 | $8.20 | $8.23 | $8.19 | $8.23 | $8.23 | 11,710 |
| 2023-05-05 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 1 |
| 2023-05-04 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 2 |
| 2023-05-03 | $7.92 | $7.94 | $7.92 | $7.94 | $7.94 | 1,065 |
| 2023-05-02 | $7.89 | $7.90 | $7.89 | $7.90 | $7.90 | 311 |
| 2023-05-01 | $8.10 | $8.16 | $8.10 | $8.16 | $8.16 | 729 |
| 2023-04-28 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 15 |
| 2023-04-27 | $8.23 | $8.24 | $8.23 | $8.24 | $8.24 | 354 |
| 2023-04-26 | $8.27 | $8.27 | $8.20 | $8.20 | $8.20 | 529 |
| 2023-04-25 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 2 |
| 2023-04-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2023-04-21 | $8.50 | $8.53 | $8.50 | $8.53 | $8.53 | 144 |
| 2023-04-20 | $8.44 | $8.44 | $8.43 | $8.43 | $8.43 | 126 |
| 2023-04-19 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 50 |
| 2023-04-18 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 17 |
| 2023-04-17 | $8.51 | $8.56 | $8.51 | $8.56 | $8.56 | 123 |
| 2023-04-14 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 72 |
| 2023-04-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 38 |
| 2023-04-12 | $8.37 | $8.37 | $8.24 | $8.24 | $8.24 | 117 |
| 2023-04-11 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 11 |
| 2023-04-10 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 8 |
| 2023-04-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1 |
| 2023-04-05 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 1 |
| 2023-04-04 | $8.28 | $8.31 | $8.28 | $8.31 | $8.31 | 100 |
| 2023-04-03 | $8.25 | $8.31 | $8.23 | $8.31 | $8.31 | 620 |
| 2023-03-31 | $8.29 | $8.33 | $8.25 | $8.31 | $8.31 | 5,988 |
| 2023-03-30 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 16,728 |
| 2023-03-29 | $8.00 | $8.10 | $8.00 | $8.10 | $8.10 | 16,728 |
| 2023-03-28 | $7.97 | $7.97 | $7.93 | $7.93 | $7.93 | 357 |
| 2023-03-27 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 8 |
| 2023-03-24 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 2 |
| 2023-03-23 | $7.93 | $8.01 | $7.93 | $8.01 | $8.01 | 270 |
| 2023-03-22 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 23 |
| 2023-03-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2,518 |
| 2023-03-20 | $7.83 | $7.84 | $7.83 | $7.84 | $7.84 | 684 |
| 2023-03-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 11 |
| 2023-03-16 | $8.11 | $8.11 | $8.10 | $8.10 | $8.10 | 145 |
| 2023-03-15 | $7.78 | $7.92 | $7.78 | $7.92 | $7.92 | 402 |
| 2023-03-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1 |
| 2023-03-13 | $7.93 | $7.93 | $7.87 | $7.87 | $7.87 | 501 |
| 2023-03-10 | $7.89 | $7.89 | $7.70 | $7.72 | $7.72 | 235 |
| 2023-03-09 | $8.43 | $8.43 | $8.10 | $8.10 | $8.10 | 502 |
| 2023-03-08 | $8.46 | $8.48 | $8.46 | $8.48 | $8.48 | 220 |
| 2023-03-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 30 |
| 2023-03-06 | $8.75 | $8.75 | $8.57 | $8.57 | $8.57 | 157 |
| 2023-03-03 | $8.70 | $8.74 | $8.70 | $8.74 | $8.74 | 5,012 |
| 2023-03-02 | $8.56 | $8.56 | $8.55 | $8.55 | $8.55 | 5,072 |
| 2023-03-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 13 |
| 2023-02-28 | $8.65 | $8.65 | $8.63 | $8.63 | $8.63 | 291 |
| 2023-02-27 | $8.57 | $8.57 | $8.48 | $8.48 | $8.48 | 2,500 |
| 2023-02-24 | $8.50 | $8.52 | $8.48 | $8.48 | $8.48 | 16,369 |
| 2023-02-23 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 3 |
| 2023-02-22 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 3 |
| 2023-02-21 | $8.79 | $8.80 | $8.74 | $8.74 | $8.74 | 719 |
| 2023-02-17 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 200 |
| 2023-02-16 | $9.38 | $9.42 | $9.16 | $9.16 | $9.16 | 826 |
| 2023-02-15 | $9.24 | $9.36 | $9.21 | $9.36 | $9.36 | 1,202 |
| 2023-02-14 | $8.83 | $9.03 | $8.83 | $9.03 | $9.03 | 131 |
| 2023-02-13 | $8.86 | $8.89 | $8.86 | $8.87 | $8.87 | 205 |
| 2023-02-10 | $8.71 | $8.73 | $8.71 | $8.73 | $8.73 | 154 |
| 2023-02-09 | $9.29 | $9.29 | $8.92 | $8.92 | $8.92 | 5,384 |
| 2023-02-08 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 2 |
| 2023-02-07 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 84 |
| 2023-02-06 | $9.28 | $9.32 | $9.28 | $9.32 | $9.32 | 307 |
| 2023-02-03 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 12 |
| 2023-02-02 | $9.65 | $9.80 | $9.65 | $9.80 | $9.80 | 1,839 |
| 2023-02-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 6 |
| 2023-01-31 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 138 |
| 2023-01-30 | $8.81 | $8.81 | $8.72 | $8.72 | $8.72 | 501 |
| 2023-01-27 | $9.02 | $9.06 | $9.02 | $9.06 | $9.06 | 336 |
| 2023-01-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 11 |
| 2023-01-25 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 53 |
| 2023-01-24 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 39 |
| 2023-01-23 | $8.76 | $8.87 | $8.76 | $8.87 | $8.87 | 174 |
| 2023-01-20 | $8.40 | $8.60 | $8.39 | $8.60 | $8.60 | 9,037 |
| 2023-01-19 | $8.30 | $8.37 | $8.30 | $8.32 | $8.32 | 2,317 |
| 2023-01-18 | $8.70 | $8.70 | $8.48 | $8.48 | $8.48 | 1,277 |
| 2023-01-17 | $8.64 | $8.66 | $8.64 | $8.66 | $8.66 | 8,948 |
| 2023-01-13 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 196 |
| 2023-01-12 | $8.36 | $8.48 | $8.36 | $8.48 | $8.48 | 306 |
| 2023-01-11 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 105 |
| 2023-01-10 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 11 |
| 2023-01-09 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 29 |
| 2023-01-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 25 |
| 2023-01-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 446 |
| 2023-01-04 | $7.80 | $8.01 | $7.80 | $8.01 | $8.01 | 446 |
| 2023-01-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 71 |
| 2022-12-30 | $7.61 | $7.74 | $7.59 | $7.74 | $7.74 | 1,629 |
| 2022-12-29 | $7.68 | $7.70 | $7.68 | $7.70 | $7.70 | 352 |
| 2022-12-28 | $7.31 | $7.33 | $7.31 | $7.33 | $7.33 | 3,031 |
| 2022-12-27 | $7.63 | $7.63 | $7.40 | $7.42 | $7.42 | 13,065 |
| 2022-12-23 | $7.66 | $7.67 | $7.65 | $7.66 | $7.66 | 1,300 |
| 2022-12-22 | $7.64 | $7.77 | $7.64 | $7.77 | $7.77 | 409 |
| 2022-12-21 | $7.78 | $7.95 | $7.78 | $7.89 | $7.89 | 1,261 |
| 2022-12-20 | $7.67 | $7.76 | $7.67 | $7.75 | $7.75 | 604 |
| 2022-12-19 | $7.83 | $7.83 | $7.70 | $7.70 | $7.70 | 361 |
| 2022-12-16 | $7.87 | $8.04 | $7.87 | $8.04 | $8.04 | 309 |
| 2022-12-15 | $8.14 | $8.14 | $8.03 | $8.03 | $8.03 | 927 |
| 2022-12-14 | $8.44 | $8.44 | $8.30 | $8.35 | $8.35 | 3,404 |
| 2022-12-13 | $8.38 | $8.38 | $8.21 | $8.32 | $8.32 | 607 |
| 2022-12-12 | $8.06 | $8.14 | $8.06 | $8.14 | $8.14 | 610 |
| 2022-12-09 | $8.03 | $8.11 | $7.99 | $7.99 | $7.99 | 1,420 |
| 2022-12-08 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 25 |
| 2022-12-07 | $7.92 | $7.92 | $7.89 | $7.89 | $7.89 | 482 |
| 2022-12-06 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 1 |
| 2022-12-05 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1 |
| 2022-12-02 | $8.38 | $8.46 | $8.38 | $8.46 | $8.46 | 210 |
| 2022-12-01 | $8.37 | $8.46 | $8.11 | $8.45 | $8.45 | 12,350 |
| 2022-11-30 | $7.93 | $8.37 | $7.93 | $8.37 | $8.37 | 503 |
| 2022-11-29 | $7.91 | $7.92 | $7.91 | $7.92 | $7.92 | 406 |
| 2022-11-28 | $7.92 | $7.92 | $7.87 | $7.87 | $7.87 | 101 |
| 2022-11-25 | $8.05 | $8.14 | $8.05 | $8.14 | $8.14 | 201 |
| 2022-11-23 | $8.13 | $8.17 | $8.13 | $8.17 | $8.17 | 103 |
| 2022-11-22 | $7.85 | $7.92 | $7.85 | $7.92 | $7.92 | 102 |
| 2022-11-21 | $7.89 | $7.92 | $7.89 | $7.92 | $7.92 | 108 |
| 2022-11-18 | $8.22 | $8.22 | $8.19 | $8.19 | $8.19 | 444 |
| 2022-11-17 | $8.40 | $8.40 | $8.30 | $8.33 | $8.33 | 286 |
| 2022-11-16 | $8.63 | $8.63 | $8.60 | $8.60 | $8.60 | 129 |
| 2022-11-15 | $9.04 | $9.04 | $8.92 | $8.92 | $8.92 | 727 |
| 2022-11-14 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 12 |
| 2022-11-11 | $8.86 | $8.93 | $8.86 | $8.93 | $8.93 | 262 |
| 2022-11-10 | $7.60 | $8.21 | $7.60 | $8.21 | $8.21 | 401 |
| 2022-11-09 | $7.57 | $7.57 | $7.31 | $7.31 | $7.31 | 1,063 |
| 2022-11-08 | $7.77 | $7.79 | $7.77 | $7.79 | $7.79 | 600 |
| 2022-11-07 | $7.82 | $7.88 | $7.82 | $7.88 | $7.88 | 478 |
| 2022-11-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 61 |
| 2022-11-03 | $8.29 | $8.29 | $8.26 | $8.26 | $8.26 | 104 |
| 2022-11-02 | $8.69 | $8.69 | $8.35 | $8.35 | $8.35 | 101 |
| 2022-11-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 61 |
| 2022-10-31 | $8.72 | $8.76 | $8.72 | $8.76 | $8.76 | 150 |
| 2022-10-28 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 1 |
| 2022-10-27 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 64 |
| 2022-10-26 | $8.70 | $8.75 | $8.70 | $8.74 | $8.74 | 2,102 |
| 2022-10-25 | $8.69 | $8.76 | $8.62 | $8.76 | $8.76 | 2,757 |
| 2022-10-24 | $8.19 | $8.30 | $8.19 | $8.30 | $8.30 | 2,310 |
| 2022-10-21 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 2,000 |
| 2022-10-20 | $8.23 | $8.26 | $8.21 | $8.21 | $8.21 | 2,000 |
| 2022-10-19 | $8.16 | $8.16 | $8.12 | $8.12 | $8.12 | 4,001 |
| 2022-10-18 | $8.54 | $8.54 | $8.36 | $8.46 | $8.46 | 1,907 |
| 2022-10-17 | $8.40 | $8.43 | $8.39 | $8.43 | $8.43 | 9,019 |
| 2022-10-14 | $8.16 | $8.17 | $7.92 | $7.92 | $7.92 | 3,745 |
| 2022-10-13 | $8.00 | $8.36 | $8.00 | $8.31 | $8.31 | 7,527 |
| 2022-10-12 | $8.19 | $8.35 | $8.19 | $8.35 | $8.35 | 1,639 |
| 2022-10-11 | $8.17 | $8.40 | $8.17 | $8.34 | $8.34 | 787 |
| 2022-10-10 | $8.56 | $8.56 | $8.42 | $8.42 | $8.42 | 277 |
| 2022-10-07 | $8.71 | $8.71 | $8.68 | $8.68 | $8.68 | 116 |
| 2022-10-06 | $9.15 | $9.21 | $9.15 | $9.21 | $9.21 | 300 |
| 2022-10-05 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 401 |
| 2022-10-04 | $9.03 | $9.35 | $9.03 | $9.33 | $9.33 | 2,314 |
| 2022-10-03 | $8.68 | $8.77 | $8.64 | $8.77 | $8.77 | 517 |
| 2022-09-30 | $8.47 | $8.90 | $8.47 | $8.62 | $8.62 | 758 |
| 2022-09-29 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 1 |
| 2022-09-28 | $8.46 | $8.90 | $8.46 | $8.90 | $8.90 | 724 |
| 2022-09-27 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 12 |
| 2022-09-26 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 16 |
| 2022-09-23 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 63 |
| 2022-09-22 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 5 |
| 2022-09-21 | $9.10 | $9.10 | $8.90 | $8.90 | $8.90 | 1,038 |
| 2022-09-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 6 |
| 2022-09-19 | $9.04 | $9.29 | $9.04 | $9.29 | $9.29 | 151 |
| 2022-09-16 | $9.13 | $9.22 | $9.12 | $9.22 | $9.22 | 577 |
| 2022-09-15 | $9.64 | $9.67 | $9.63 | $9.67 | $9.67 | 5,240 |
| 2022-09-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1 |
| 2022-09-13 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 161 |
| 2022-09-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 150 |
| 2022-09-09 | $9.70 | $9.77 | $9.70 | $9.77 | $9.77 | 150 |
| 2022-09-08 | $9.09 | $9.44 | $9.09 | $9.44 | $9.44 | 4,440 |
| 2022-09-07 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 151 |
| 2022-09-06 | $8.73 | $8.73 | $8.68 | $8.68 | $8.68 | 151 |
| 2022-09-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 50 |
| 2022-09-01 | $8.99 | $9.01 | $8.74 | $9.01 | $9.01 | 4,678 |
| 2022-08-31 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2 |
| 2022-08-30 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 26 |
| 2022-08-29 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 1 |
| 2022-08-26 | $10.15 | $10.15 | $9.51 | $9.55 | $9.55 | 3,600 |
| 2022-08-25 | $9.99 | $10.14 | $9.99 | $10.14 | $10.14 | 186 |
| 2022-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-08-23 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 2 |
| 2022-08-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 7 |
| 2022-08-19 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 283 |
| 2022-08-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1 |
| 2022-08-17 | $10.51 | $10.51 | $10.31 | $10.31 | $10.31 | 2,042 |
| 2022-08-16 | $10.58 | $10.89 | $10.56 | $10.80 | $10.80 | 7,305 |
| 2022-08-15 | $10.87 | $10.95 | $10.71 | $10.94 | $10.94 | 18,289 |
| 2022-08-12 | $10.69 | $10.98 | $10.69 | $10.98 | $10.98 | 269 |
| 2022-08-11 | $10.82 | $11.03 | $10.46 | $10.50 | $10.50 | 9,651 |
| 2022-08-10 | $10.24 | $10.56 | $10.24 | $10.56 | $10.56 | 1,203 |
| 2022-08-09 | $10.21 | $10.21 | $10.03 | $10.06 | $10.06 | 5,066 |
| 2022-08-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 108 |
| 2022-08-05 | $9.96 | $10.21 | $9.96 | $10.21 | $10.21 | 759 |
| 2022-08-04 | $9.94 | $9.96 | $9.92 | $9.96 | $9.96 | 1,635 |
| 2022-08-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 19 |
| 2022-08-02 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 131 |
| 2022-08-01 | $9.20 | $9.20 | $9.15 | $9.15 | $9.15 | 198 |
| 2022-07-29 | $9.08 | $9.20 | $9.08 | $9.20 | $9.20 | 565 |
| 2022-07-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 101 |
| 2022-07-27 | $9.08 | $9.17 | $9.08 | $9.17 | $9.17 | 565 |
| 2022-07-26 | $8.80 | $8.80 | $8.66 | $8.78 | $8.78 | 1,170 |
| 2022-07-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 2 |
| 2022-07-22 | $9.60 | $9.60 | $9.06 | $9.06 | $9.06 | 1,943 |
| 2022-07-21 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 86 |
| 2022-07-20 | $9.51 | $9.62 | $9.51 | $9.62 | $9.62 | 322 |
| 2022-07-19 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 25 |
| 2022-07-18 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2022-07-15 | $8.66 | $8.70 | $8.66 | $8.70 | $8.70 | 221 |
| 2022-07-14 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 1 |
| 2022-07-13 | $8.97 | $9.00 | $8.97 | $9.00 | $9.00 | 2,003 |
| 2022-07-12 | $8.96 | $8.97 | $8.96 | $8.97 | $8.97 | 1,037 |
| 2022-07-11 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 328 |
| 2022-07-08 | $9.50 | $9.50 | $9.41 | $9.41 | $9.41 | 328 |
| 2022-07-07 | $9.42 | $9.47 | $9.42 | $9.47 | $9.47 | 304 |
| 2022-07-06 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 3 |
| 2022-07-05 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 9 |
| 2022-07-01 | $8.23 | $8.44 | $8.23 | $8.44 | $8.44 | 217 |
| 2022-06-30 | $8.22 | $8.22 | $8.18 | $8.18 | $8.18 | 228 |
| 2022-06-29 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1 |
| 2022-06-28 | $8.80 | $8.80 | $8.55 | $8.55 | $8.55 | 125 |
| 2022-06-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 3,020 |
| 2022-06-24 | $9.09 | $9.13 | $9.09 | $9.13 | $9.13 | 3,020 |
| 2022-06-23 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 115 |
| 2022-06-22 | $8.28 | $8.28 | $8.23 | $8.23 | $8.23 | 262 |
| 2022-06-21 | $8.16 | $8.26 | $8.16 | $8.26 | $8.26 | 401 |
| 2022-06-17 | $7.77 | $8.04 | $7.77 | $8.04 | $8.04 | 105 |
| 2022-06-16 | $7.72 | $7.72 | $7.65 | $7.65 | $7.65 | 834 |
| 2022-06-15 | $8.06 | $8.13 | $8.04 | $8.13 | $8.13 | 2,335 |
| 2022-06-14 | $7.94 | $7.94 | $7.91 | $7.91 | $7.91 | 4,000 |
| 2022-06-13 | $7.85 | $7.88 | $7.85 | $7.88 | $7.88 | 3,065 |
| 2022-06-10 | $8.76 | $8.76 | $8.58 | $8.58 | $8.58 | 110 |
| 2022-06-09 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 22 |
| 2022-06-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 69 |
| 2022-06-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 195 |
| 2022-06-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 1 |
| 2022-06-03 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 274 |
| 2022-06-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 269 |
| 2022-06-01 | $9.16 | $9.16 | $9.11 | $9.11 | $9.11 | 305 |
| 2022-05-31 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 10 |
| 2022-05-27 | $9.29 | $9.77 | $9.29 | $9.77 | $9.77 | 621 |
| 2022-05-26 | $9.21 | $9.22 | $9.21 | $9.22 | $9.22 | 127 |
| 2022-05-25 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 50 |
| 2022-05-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 25 |
| 2022-05-23 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 59 |
| 2022-05-20 | $9.32 | $9.38 | $9.05 | $9.38 | $9.38 | 1,254 |
| 2022-05-19 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 1 |
| 2022-05-18 | $9.30 | $9.30 | $9.24 | $9.24 | $9.24 | 119 |
| 2022-05-17 | $9.58 | $9.76 | $9.58 | $9.76 | $9.76 | 345 |
| 2022-05-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 2 |
| 2022-05-13 | $9.77 | $9.77 | $9.71 | $9.74 | $9.74 | 1,164 |
| 2022-05-12 | $8.65 | $8.74 | $8.65 | $8.74 | $8.74 | 585 |
| 2022-05-11 | $8.99 | $8.99 | $8.42 | $8.42 | $8.42 | 3,173 |
| 2022-05-10 | $8.78 | $9.10 | $8.78 | $9.10 | $9.10 | 693 |
| 2022-05-09 | $10.00 | $10.00 | $9.17 | $9.17 | $9.17 | 2,343 |
| 2022-05-06 | $10.55 | $10.55 | $10.36 | $10.36 | $10.36 | 2,809 |
| 2022-05-05 | $11.74 | $11.74 | $11.05 | $11.05 | $11.05 | 244 |
| 2022-05-04 | $11.27 | $11.93 | $11.27 | $11.93 | $11.93 | 1,050 |
| 2022-05-03 | $11.54 | $11.55 | $11.54 | $11.55 | $11.55 | 129 |
| 2022-05-02 | $11.31 | $11.54 | $11.30 | $11.54 | $11.54 | 309 |
| 2022-04-29 | $11.50 | $11.50 | $11.15 | $11.15 | $11.15 | 427 |
| 2022-04-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 28 |
| 2022-04-27 | $11.56 | $11.56 | $11.30 | $11.37 | $11.37 | 9,179 |
| 2022-04-26 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 29 |
| 2022-04-25 | $11.82 | $12.13 | $11.82 | $12.12 | $12.12 | 6,217 |
| 2022-04-22 | $12.34 | $12.37 | $11.94 | $11.96 | $11.96 | 7,331 |
| 2022-04-21 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 13 |
| 2022-04-20 | $12.99 | $12.99 | $12.89 | $12.89 | $12.89 | 504 |
| 2022-04-19 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 27 |
| 2022-04-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 11 |
| 2022-04-14 | $13.57 | $13.57 | $13.11 | $13.11 | $13.11 | 250 |
| 2022-04-13 | $13.61 | $13.61 | $13.57 | $13.57 | $13.57 | 1,010 |
| 2022-04-12 | $13.78 | $13.78 | $13.14 | $13.14 | $13.14 | 656 |
| 2022-04-11 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 22 |
| 2022-04-08 | $13.52 | $13.52 | $13.36 | $13.36 | $13.36 | 234 |
| 2022-04-07 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 54 |
| 2022-04-06 | $14.20 | $14.20 | $13.74 | $13.99 | $13.99 | 1,061 |
| 2022-04-05 | $15.01 | $15.01 | $14.42 | $14.42 | $14.42 | 272 |
| 2022-04-04 | $14.78 | $15.05 | $14.78 | $15.03 | $15.03 | 612 |
| 2022-04-01 | $14.21 | $14.43 | $14.21 | $14.43 | $14.43 | 645 |
| 2022-03-31 | $14.19 | $14.19 | $14.08 | $14.08 | $14.08 | 319 |
| 2022-03-30 | $14.58 | $14.58 | $14.23 | $14.23 | $14.23 | 146 |
| 2022-03-29 | $14.47 | $14.83 | $14.47 | $14.83 | $14.83 | 308 |
| 2022-03-28 | $13.87 | $14.09 | $13.87 | $14.09 | $14.09 | 1,950 |
| 2022-03-25 | $13.72 | $13.82 | $13.72 | $13.82 | $13.82 | 192 |
| 2022-03-24 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 35 |
| 2022-03-23 | $13.88 | $14.21 | $13.88 | $13.93 | $13.93 | 254 |
| 2022-03-22 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 194 |
| 2022-03-21 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 33 |
| 2022-03-18 | $14.10 | $14.16 | $14.10 | $14.16 | $14.16 | 912 |
| 2022-03-17 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 124 |
| 2022-03-16 | $12.58 | $12.93 | $12.58 | $12.93 | $12.93 | 223 |
| 2022-03-15 | $11.56 | $11.94 | $11.56 | $11.94 | $11.94 | 5,525 |
| 2022-03-14 | $12.19 | $12.19 | $11.54 | $11.54 | $11.54 | 519 |
| 2022-03-11 | $13.16 | $13.16 | $12.41 | $12.41 | $12.41 | 1,254 |
| 2022-03-10 | $12.85 | $13.12 | $12.82 | $13.12 | $13.12 | 1,960 |
| 2022-03-09 | $13.23 | $13.26 | $13.14 | $13.26 | $13.26 | 401 |
| 2022-03-08 | $12.00 | $12.64 | $12.00 | $12.34 | $12.34 | 1,253 |
| 2022-03-07 | $12.53 | $12.53 | $12.25 | $12.25 | $12.25 | 809 |
| 2022-03-04 | $13.35 | $13.35 | $12.71 | $12.78 | $12.78 | 3,738 |
| 2022-03-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-03-02 | $14.15 | $14.20 | $14.15 | $14.20 | $14.20 | 147 |
| 2022-03-01 | $14.35 | $14.35 | $14.16 | $14.16 | $14.16 | 2,842 |
| 2022-02-28 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 307 |
| 2022-02-25 | $13.58 | $14.02 | $13.58 | $14.02 | $14.02 | 307 |
| 2022-02-24 | $12.26 | $13.53 | $12.26 | $13.53 | $13.53 | 1,728 |
| 2022-02-23 | $12.79 | $12.79 | $12.56 | $12.56 | $12.56 | 176 |
| 2022-02-22 | $13.02 | $13.24 | $12.99 | $12.99 | $12.99 | 1,093 |
| 2022-02-18 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 25 |
| 2022-02-17 | $14.36 | $14.36 | $13.83 | $13.83 | $13.83 | 1,753 |
| 2022-02-16 | $14.59 | $14.59 | $14.57 | $14.57 | $14.57 | 219 |
| 2022-02-15 | $14.62 | $14.85 | $14.62 | $14.85 | $14.85 | 4,807 |
| 2022-02-14 | $14.44 | $14.44 | $14.08 | $14.08 | $14.08 | 616 |
| 2022-02-11 | $14.70 | $14.87 | $14.13 | $14.13 | $14.13 | 4,657 |
| 2022-02-10 | $14.80 | $15.20 | $14.58 | $14.58 | $14.58 | 1,749 |
| 2022-02-09 | $14.69 | $14.92 | $14.69 | $14.92 | $14.92 | 201 |
| 2022-02-08 | $13.84 | $14.15 | $13.84 | $14.15 | $14.15 | 309 |
| 2022-02-07 | $13.80 | $13.93 | $13.80 | $13.91 | $13.91 | 489 |
| 2022-02-04 | $13.32 | $13.65 | $13.22 | $13.65 | $13.65 | 472 |
| 2022-02-03 | $13.34 | $13.34 | $13.11 | $13.11 | $13.11 | 1,199 |
| 2022-02-02 | $13.94 | $13.95 | $13.65 | $13.77 | $13.77 | 7,759 |
| 2022-02-01 | $14.37 | $14.37 | $14.13 | $14.36 | $14.36 | 7,695 |
| 2022-01-31 | $13.19 | $14.04 | $13.18 | $14.04 | $14.04 | 809 |
| 2022-01-28 | $12.81 | $12.90 | $12.40 | $12.90 | $12.90 | 1,232 |
| 2022-01-27 | $13.11 | $13.11 | $12.43 | $12.43 | $12.43 | 1,682 |
| 2022-01-26 | $13.55 | $13.73 | $12.99 | $12.99 | $12.99 | 1,768 |
| 2022-01-25 | $13.34 | $13.48 | $12.98 | $13.26 | $13.26 | 4,339 |
| 2022-01-24 | $12.81 | $13.69 | $12.36 | $13.68 | $13.68 | 1,665 |
| 2022-01-21 | $13.77 | $13.87 | $13.32 | $13.34 | $13.34 | 5,914 |
| 2022-01-20 | $14.44 | $14.84 | $14.09 | $14.09 | $14.09 | 5,908 |
| 2022-01-19 | $14.83 | $14.83 | $14.28 | $14.28 | $14.28 | 3,704 |
| 2022-01-18 | $15.03 | $15.03 | $14.54 | $14.54 | $14.54 | 1,083 |
| 2022-01-14 | $15.41 | $15.52 | $15.20 | $15.52 | $15.52 | 2,296 |
| 2022-01-13 | $16.16 | $16.19 | $15.52 | $15.52 | $15.52 | 1,582 |
| 2022-01-12 | $16.54 | $16.54 | $16.14 | $16.15 | $16.15 | 3,227 |
| 2022-01-11 | $15.86 | $16.36 | $15.86 | $16.36 | $16.36 | 1,390 |
| 2022-01-10 | $15.58 | $15.91 | $15.30 | $15.91 | $15.91 | 2,131 |
| 2022-01-07 | $15.94 | $15.96 | $15.83 | $15.83 | $15.83 | 5,453 |
| 2022-01-06 | $16.23 | $16.23 | $15.74 | $16.08 | $16.08 | 1,623 |
| 2022-01-05 | $17.08 | $17.12 | $16.16 | $16.16 | $16.16 | 1,496 |
| 2022-01-04 | $17.11 | $17.31 | $17.01 | $17.31 | $17.31 | 2,572 |
| 2022-01-03 | $17.80 | $17.93 | $17.80 | $17.93 | $17.93 | 12,586 |
| 2021-12-31 | $18.10 | $18.10 | $17.81 | $17.81 | $17.81 | 1,728 |
| 2021-12-30 | $18.17 | $18.20 | $18.05 | $18.05 | $18.05 | 12,340 |
| 2021-12-29 | $17.78 | $17.94 | $17.78 | $17.87 | $17.87 | 2,492 |
| 2021-12-28 | $18.59 | $18.59 | $18.08 | $18.08 | $18.08 | 1,873 |
| 2021-12-27 | $18.73 | $18.86 | $18.70 | $18.75 | $18.75 | 9,615 |
| 2021-12-23 | $18.41 | $18.78 | $18.41 | $18.78 | $18.78 | 2,078 |
| 2021-12-22 | $18.11 | $18.17 | $17.99 | $18.17 | $18.17 | 2,347 |
| 2021-12-21 | $17.36 | $18.01 | $17.36 | $18.01 | $18.01 | 395 |
| 2021-12-20 | $17.00 | $17.17 | $16.96 | $17.17 | $17.17 | 14,076 |
| 2021-12-17 | $16.67 | $17.60 | $16.67 | $17.60 | $17.60 | 4,266 |
| 2021-12-16 | $17.22 | $17.22 | $16.94 | $17.00 | $17.00 | 5,264 |
| 2021-12-15 | $16.88 | $17.66 | $16.65 | $17.66 | $17.66 | 16,095 |
| 2021-12-14 | $17.05 | $17.19 | $16.95 | $17.05 | $17.05 | 9,430 |
| 2021-12-13 | $17.79 | $17.79 | $17.30 | $17.48 | $17.48 | 8,559 |
| 2021-12-10 | $18.36 | $18.36 | $17.82 | $17.82 | $17.82 | 875 |
| 2021-12-09 | $18.83 | $18.83 | $18.15 | $18.15 | $18.15 | 1,139 |
| 2021-12-08 | $18.95 | $19.08 | $18.95 | $18.99 | $18.99 | 2,438 |
| 2021-12-07 | $18.29 | $18.77 | $18.29 | $18.56 | $18.50 | 3,129 |
| 2021-12-06 | $17.29 | $17.64 | $17.29 | $17.64 | $17.58 | 3,648 |
| 2021-12-03 | $18.35 | $18.35 | $17.29 | $17.48 | $17.42 | 7,829 |
| 2021-12-02 | $18.36 | $18.44 | $17.90 | $18.44 | $18.38 | 2,843 |
| 2021-12-01 | $19.33 | $19.33 | $18.25 | $18.26 | $18.20 | 21,428 |
| 2021-11-30 | $19.31 | $19.31 | $18.79 | $19.11 | $19.05 | 4,032 |
| 2021-11-29 | $19.82 | $19.82 | $19.53 | $19.53 | $19.46 | 1,426 |
| 2021-11-26 | $19.50 | $19.50 | $18.99 | $19.31 | $19.25 | 2,316 |
| 2021-11-24 | $19.35 | $19.74 | $19.35 | $19.74 | $19.67 | 2,476 |
| 2021-11-23 | $19.45 | $19.52 | $19.16 | $19.40 | $19.33 | 2,749 |
| 2021-11-22 | $20.45 | $20.45 | $19.49 | $19.65 | $19.58 | 9,425 |
| 2021-11-19 | $20.30 | $20.64 | $20.28 | $20.48 | $20.41 | 9,937 |
| 2021-11-18 | $20.81 | $20.81 | $20.38 | $20.38 | $20.31 | 15,583 |
| 2021-11-17 | $21.04 | $21.07 | $20.80 | $20.80 | $20.73 | 1,300 |
| 2021-11-16 | $21.29 | $21.53 | $21.29 | $21.52 | $21.44 | 1,511 |
| 2021-11-15 | $21.62 | $21.62 | $21.24 | $21.30 | $21.22 | 1,753 |
| 2021-11-12 | $21.65 | $21.67 | $21.45 | $21.67 | $21.60 | 1,573 |
| 2021-11-11 | $21.85 | $21.85 | $21.56 | $21.56 | $21.49 | 2,963 |
| 2021-11-10 | $22.12 | $22.12 | $21.45 | $21.45 | $21.37 | 3,928 |
| 2021-11-09 | $22.74 | $22.87 | $22.32 | $22.32 | $22.24 | 8,811 |
| 2021-11-08 | $22.74 | $22.87 | $22.72 | $22.78 | $22.70 | 3,256 |
| 2021-11-05 | $22.63 | $22.83 | $22.17 | $22.49 | $22.41 | 5,105 |
| 2021-11-04 | $22.59 | $22.59 | $22.21 | $22.33 | $22.26 | 1,527 |
| 2021-11-03 | $22.04 | $22.32 | $22.03 | $22.32 | $22.24 | 1,136 |
| 2021-11-02 | $21.76 | $22.22 | $21.76 | $22.22 | $22.14 | 3,167 |
| 2021-11-01 | $21.58 | $21.95 | $21.58 | $21.95 | $21.87 | 2,816 |
| 2021-10-29 | $21.54 | $21.65 | $21.44 | $21.44 | $21.36 | 1,591 |
| 2021-10-28 | $20.64 | $21.50 | $20.64 | $21.50 | $21.42 | 1,925 |
| 2021-10-27 | $20.77 | $20.78 | $20.60 | $20.60 | $20.53 | 1,061 |
| 2021-10-26 | $20.84 | $20.94 | $20.84 | $20.88 | $20.80 | 1,626 |
| 2021-10-25 | $20.69 | $20.86 | $20.69 | $20.80 | $20.73 | 10,010 |
| 2021-10-22 | $20.78 | $20.78 | $20.44 | $20.61 | $20.54 | 8,252 |
| 2021-10-21 | $21.02 | $21.03 | $20.98 | $21.03 | $20.96 | 1,110 |
| 2021-10-20 | $20.64 | $20.78 | $20.64 | $20.76 | $20.69 | 2,904 |
| 2021-10-19 | $20.64 | $20.69 | $20.64 | $20.69 | $20.61 | 713 |
| 2021-10-18 | $20.32 | $20.47 | $20.32 | $20.47 | $20.40 | 2,486 |
| 2021-10-15 | $20.63 | $20.65 | $20.58 | $20.58 | $20.50 | 2,065 |
| 2021-10-14 | $20.65 | $20.84 | $20.52 | $20.59 | $20.51 | 4,875 |
| 2021-10-13 | $20.29 | $20.41 | $20.25 | $20.41 | $20.33 | 7,590 |
| 2021-10-12 | $20.02 | $20.24 | $20.02 | $20.23 | $20.16 | 2,201 |
| 2021-10-11 | $20.17 | $20.22 | $19.98 | $19.98 | $19.91 | 3,667 |
| 2021-10-08 | $20.17 | $20.17 | $20.02 | $20.05 | $19.97 | 3,448 |
| 2021-10-07 | $20.05 | $20.41 | $20.03 | $20.23 | $20.15 | 5,519 |
| 2021-10-06 | $19.53 | $19.75 | $19.53 | $19.69 | $19.62 | 731 |
| 2021-10-05 | $19.22 | $19.54 | $19.22 | $19.54 | $19.48 | 3,213 |
| 2021-10-04 | $19.22 | $19.22 | $18.95 | $19.16 | $19.09 | 8,693 |
| 2021-10-01 | $19.34 | $19.75 | $19.34 | $19.75 | $19.68 | 1,713 |
| 2021-09-30 | $19.47 | $19.72 | $19.47 | $19.59 | $19.52 | 2,078 |
| 2021-09-29 | $19.21 | $19.39 | $19.20 | $19.24 | $19.17 | 2,785 |
| 2021-09-28 | $19.80 | $19.80 | $19.44 | $19.44 | $19.37 | 6,156 |
| 2021-09-27 | $20.41 | $20.41 | $20.37 | $20.40 | $20.32 | 1,507 |
| 2021-09-24 | $20.60 | $20.66 | $20.53 | $20.57 | $20.50 | 924 |
| 2021-09-23 | $20.60 | $20.89 | $20.56 | $20.89 | $20.81 | 3,733 |
| 2021-09-22 | $20.30 | $20.62 | $20.30 | $20.56 | $20.49 | 5,143 |
| 2021-09-21 | $20.00 | $20.32 | $20.00 | $20.12 | $20.05 | 2,421 |
| 2021-09-20 | $20.05 | $20.16 | $19.71 | $19.94 | $19.87 | 20,248 |
| 2021-09-17 | $20.59 | $20.80 | $20.45 | $20.80 | $20.73 | 13,808 |
| 2021-09-16 | $20.23 | $20.53 | $20.15 | $20.53 | $20.46 | 3,039 |
| 2021-09-15 | $20.25 | $20.34 | $20.25 | $20.33 | $20.26 | 2,738 |
| 2021-09-14 | $20.43 | $20.52 | $20.21 | $20.23 | $20.15 | 4,528 |
| 2021-09-13 | $20.60 | $20.60 | $20.07 | $20.40 | $20.33 | 10,920 |
| 2021-09-10 | $20.97 | $20.98 | $20.78 | $20.78 | $20.71 | 6,998 |
| 2021-09-09 | $21.29 | $21.38 | $21.27 | $21.27 | $21.20 | 3,998 |
| 2021-09-08 | $21.35 | $21.35 | $20.89 | $21.03 | $20.95 | 12,761 |
| 2021-09-07 | $22.04 | $22.04 | $21.63 | $21.63 | $21.55 | 10,711 |
| 2021-09-03 | $21.77 | $21.98 | $21.77 | $21.98 | $21.90 | 9,187 |
| 2021-09-02 | $21.38 | $21.66 | $21.29 | $21.54 | $21.46 | 13,192 |
| 2021-09-01 | $21.00 | $21.39 | $20.98 | $21.29 | $21.22 | 13,613 |
| 2021-08-31 | $20.72 | $20.91 | $20.62 | $20.91 | $20.84 | 5,503 |
| 2021-08-30 | $20.79 | $20.79 | $20.55 | $20.62 | $20.54 | 2,341 |
| 2021-08-27 | $20.43 | $20.76 | $20.42 | $20.73 | $20.66 | 7,081 |
| 2021-08-26 | $20.40 | $20.40 | $20.15 | $20.15 | $20.08 | 8,492 |
| 2021-08-25 | $20.43 | $20.58 | $20.43 | $20.48 | $20.41 | 4,095 |
| 2021-08-24 | $19.97 | $20.20 | $19.89 | $20.19 | $20.12 | 10,640 |
| 2021-08-23 | $19.84 | $19.91 | $19.68 | $19.87 | $19.79 | 7,862 |
| 2021-08-20 | $18.85 | $19.22 | $18.85 | $19.15 | $19.08 | 9,915 |
| 2021-08-19 | $19.01 | $19.01 | $18.71 | $18.74 | $18.67 | 6,304 |
| 2021-08-18 | $19.06 | $19.35 | $19.06 | $19.09 | $19.02 | 12,428 |
| 2021-08-17 | $19.20 | $19.20 | $18.83 | $19.15 | $19.09 | 10,429 |
| 2021-08-16 | $19.81 | $19.81 | $19.45 | $19.49 | $19.42 | 5,676 |
| 2021-08-13 | $20.26 | $20.32 | $19.95 | $19.99 | $19.92 | 8,515 |
| 2021-08-12 | $20.23 | $20.27 | $20.14 | $20.23 | $20.16 | 13,641 |
| 2021-08-11 | $20.79 | $20.79 | $20.23 | $20.31 | $20.23 | 18,182 |
| 2021-08-10 | $21.33 | $21.33 | $20.69 | $20.70 | $20.63 | 16,397 |
| 2021-08-09 | $21.02 | $21.24 | $20.96 | $21.07 | $21.00 | 17,890 |
| 2021-08-06 | $21.16 | $21.24 | $20.94 | $20.97 | $20.90 | 19,401 |
| 2021-08-05 | $20.35 | $21.03 | $20.35 | $21.02 | $20.95 | 2,818 |
| 2021-08-04 | $20.00 | $20.40 | $20.00 | $20.32 | $20.25 | 13,777 |
| 2021-08-03 | $20.10 | $20.16 | $19.85 | $20.16 | $20.09 | 7,444 |
| 2021-08-02 | $20.12 | $20.36 | $20.12 | $20.16 | $20.09 | 3,576 |
| 2021-07-30 | $20.12 | $20.21 | $19.91 | $19.95 | $19.88 | 8,280 |
| 2021-07-29 | $20.36 | $20.41 | $20.24 | $20.24 | $20.16 | 4,958 |
| 2021-07-28 | $19.72 | $20.38 | $19.71 | $20.20 | $20.13 | 9,442 |
| 2021-07-27 | $19.90 | $19.95 | $19.20 | $19.64 | $19.57 | 30,169 |
| 2021-07-26 | $20.14 | $20.36 | $19.90 | $20.05 | $19.98 | 25,900 |
| 2021-07-23 | $20.16 | $20.16 | $19.96 | $20.14 | $20.07 | 8,453 |
| 2021-07-22 | $20.18 | $20.34 | $19.96 | $20.04 | $19.97 | 26,380 |
| 2021-07-21 | $19.55 | $20.18 | $19.55 | $20.18 | $20.11 | 53,696 |
| 2021-07-20 | $19.05 | $19.60 | $18.99 | $19.47 | $19.40 | 72,120 |
| 2021-07-19 | $18.70 | $18.98 | $18.39 | $18.92 | $18.85 | 28,190 |
| 2021-07-16 | $19.34 | $19.34 | $18.91 | $18.91 | $18.84 | 28,967 |
| 2021-07-15 | $19.35 | $19.57 | $18.81 | $19.11 | $19.04 | 61,461 |
| 2021-07-14 | $20.07 | $20.32 | $19.32 | $19.38 | $19.31 | 196,302 |
Jacob Forward ETF (JFWD) News Headlines
Recent Jacob Forward ETF (JFWD) News
Similar Companies to Jacob Forward ETF (JFWD) 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 | -- | -- | -- |