Trajan Wealth Income Opportunities ETF (TWIO) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.06 ($0.04) 0.44%
Trajan Wealth Income Opportunities ETF - Daily Information
Click for more stock information on Trajan Wealth Income Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.05 |
| Previous Close | $9.06 |
| High | $9.06 |
| Low | $9.05 |
| Adjusted Open | $9.05 |
| Previous Adjusted Close | $9.06 |
| Adjusted High | $9.06 |
| Adjusted Low | $9.05 |
About Trajan Wealth Income Opportunities ETF (TWIO)
Trajan Wealth Income Opportunities ETF
Invest in Trajan Wealth Income Opportunities ETF (TWIO)
Historical Stock Data for Trajan Wealth Income Opportunities ETF (TWIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | $9.05 | $9.06 | $9.05 | $9.06 | $9.06 | 428 |
| 2025-01-16 | $8.98 | $9.02 | $8.97 | $9.02 | $9.02 | 3,675 |
| 2025-01-15 | $8.88 | $8.99 | $8.88 | $8.98 | $8.98 | 8,658 |
| 2025-01-14 | $8.84 | $8.95 | $8.84 | $8.90 | $8.90 | 8,305 |
| 2025-01-13 | $8.78 | $8.94 | $8.78 | $8.84 | $8.84 | 3,321 |
| 2025-01-10 | $8.91 | $8.96 | $8.91 | $8.91 | $8.91 | 6,268 |
| 2025-01-08 | $8.96 | $8.97 | $8.93 | $8.97 | $8.97 | 2,319 |
| 2025-01-07 | $8.96 | $9.01 | $8.96 | $9.01 | $9.01 | 2,877 |
| 2025-01-06 | $9.00 | $9.08 | $9.00 | $9.03 | $9.03 | 5,356 |
| 2025-01-03 | $8.97 | $9.06 | $8.97 | $9.01 | $9.01 | 17,796 |
| 2025-01-02 | $8.98 | $9.04 | $8.97 | $8.99 | $8.99 | 6,170 |
| 2024-12-31 | $8.93 | $9.02 | $8.91 | $8.95 | $8.95 | 52,408 |
| 2024-12-30 | $8.91 | $8.95 | $8.91 | $8.95 | $8.95 | 3,379 |
| 2024-12-27 | $9.05 | $9.15 | $9.05 | $9.10 | $8.97 | 8,233 |
| 2024-12-26 | $9.08 | $9.15 | $9.08 | $9.10 | $8.97 | 2,598 |
| 2024-12-24 | $9.06 | $9.13 | $9.05 | $9.13 | $9.00 | 5,061 |
| 2024-12-23 | $9.05 | $9.12 | $9.05 | $9.08 | $9.08 | 956 |
| 2024-12-20 | $9.05 | $9.11 | $9.02 | $9.06 | $9.06 | 4,225 |
| 2024-12-19 | $9.05 | $9.07 | $9.05 | $9.07 | $9.07 | 3,370 |
| 2024-12-18 | $9.20 | $9.26 | $9.13 | $9.15 | $9.15 | 12,587 |
| 2024-12-17 | $9.19 | $9.22 | $9.16 | $9.16 | $9.16 | 1,865 |
| 2024-12-16 | $9.21 | $9.24 | $9.21 | $9.24 | $9.24 | 1,281 |
| 2024-12-13 | $9.25 | $9.35 | $9.25 | $9.28 | $9.28 | 4,614 |
| 2024-12-12 | $9.34 | $9.34 | $9.26 | $9.27 | $9.27 | 43,199 |
| 2024-12-11 | $9.27 | $9.35 | $9.27 | $9.30 | $9.30 | 7,222 |
| 2024-12-10 | $9.25 | $9.40 | $9.25 | $9.33 | $9.33 | 44,439 |
| 2024-12-09 | $9.34 | $9.45 | $9.34 | $9.38 | $9.38 | 5,303 |
| 2024-12-06 | $9.38 | $9.39 | $9.33 | $9.39 | $9.39 | 7,137 |
| 2024-12-05 | $9.34 | $9.45 | $9.32 | $9.38 | $9.38 | 3,644 |
| 2024-12-04 | $9.32 | $9.45 | $9.32 | $9.34 | $9.34 | 3,889 |
| 2024-12-03 | $9.34 | $9.40 | $9.33 | $9.38 | $9.38 | 7,868 |
| 2024-12-02 | $9.47 | $9.48 | $9.37 | $9.47 | $9.47 | 68,203 |
| 2024-11-29 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 101 |
| 2024-11-27 | $9.33 | $9.42 | $9.33 | $9.37 | $9.37 | 11,337 |
| 2024-11-26 | $9.34 | $9.43 | $9.34 | $9.39 | $9.39 | 24,554 |
| 2024-11-25 | $9.35 | $9.40 | $9.34 | $9.35 | $9.35 | 72,356 |
| 2024-11-22 | $9.26 | $9.37 | $9.26 | $9.36 | $9.36 | 9,175 |
| 2024-11-21 | $9.21 | $9.31 | $9.21 | $9.26 | $9.26 | 6,710 |
| 2024-11-20 | $9.21 | $9.31 | $9.21 | $9.26 | $9.26 | 4,637 |
| 2024-11-19 | $9.22 | $9.31 | $9.22 | $9.26 | $9.26 | 4,275 |
| 2024-11-18 | $9.29 | $9.29 | $9.19 | $9.24 | $9.24 | 4,239 |
| 2024-11-15 | $9.22 | $9.28 | $9.22 | $9.24 | $9.24 | 2,970 |
| 2024-11-14 | $9.22 | $9.28 | $9.22 | $9.25 | $9.25 | 9,099 |
| 2024-11-13 | $9.29 | $9.29 | $9.21 | $9.28 | $9.28 | 14,184 |
| 2024-11-12 | $9.29 | $9.32 | $9.28 | $9.28 | $9.28 | 4,296 |
| 2024-11-11 | $9.37 | $9.37 | $9.30 | $9.33 | $9.33 | 2,738 |
| 2024-11-08 | $9.30 | $9.30 | $9.26 | $9.29 | $9.29 | 2,532 |
| 2024-11-07 | $9.24 | $9.29 | $9.23 | $9.26 | $9.26 | 7,123 |
| 2024-11-06 | $9.17 | $9.27 | $9.17 | $9.24 | $9.24 | 6,824 |
| 2024-11-05 | $9.15 | $9.21 | $9.15 | $9.19 | $9.19 | 11,785 |
| 2024-11-04 | $9.15 | $9.17 | $9.13 | $9.15 | $9.15 | 19,230 |
| 2024-11-01 | $9.17 | $9.19 | $9.15 | $9.18 | $9.18 | 6,778 |
| 2024-10-31 | $9.18 | $9.22 | $9.18 | $9.20 | $9.20 | 7,793 |
| 2024-10-30 | $9.17 | $9.22 | $9.16 | $9.18 | $9.18 | 12,594 |
| 2024-10-29 | $9.20 | $9.21 | $9.20 | $9.21 | $9.21 | 21,762 |
| 2024-10-28 | $9.20 | $9.24 | $9.20 | $9.22 | $9.22 | 5,031 |
| 2024-10-25 | $9.25 | $9.26 | $9.22 | $9.25 | $9.25 | 7,390 |
| 2024-10-24 | $9.29 | $9.29 | $9.20 | $9.25 | $9.25 | 3,003 |
| 2024-10-23 | $9.24 | $9.28 | $9.24 | $9.28 | $9.28 | 5,161 |
| 2024-10-22 | $9.25 | $9.32 | $9.25 | $9.29 | $9.29 | 12,892 |
| 2024-10-21 | $9.32 | $9.36 | $9.32 | $9.36 | $9.36 | 2,864 |
| 2024-10-18 | $9.33 | $9.36 | $9.32 | $9.36 | $9.36 | 11,099 |
| 2024-10-17 | $9.33 | $9.37 | $9.15 | $9.34 | $9.34 | 13,813 |
| 2024-10-16 | $9.31 | $9.36 | $9.30 | $9.34 | $9.34 | 10,703 |
| 2024-10-15 | $9.32 | $9.34 | $9.31 | $9.33 | $9.33 | 6,099 |
| 2024-10-14 | $9.28 | $9.33 | $9.28 | $9.29 | $9.29 | 3,134 |
| 2024-10-11 | $9.26 | $9.30 | $9.26 | $9.30 | $9.30 | 4,886 |
| 2024-10-10 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 13,943 |
| 2024-10-09 | $9.29 | $9.30 | $9.28 | $9.30 | $9.30 | 3,721 |
| 2024-10-08 | $9.29 | $9.30 | $9.29 | $9.30 | $9.30 | 776 |
| 2024-10-07 | $9.30 | $9.34 | $9.30 | $9.34 | $9.34 | 1,010 |
| 2024-10-04 | $9.32 | $9.35 | $9.31 | $9.35 | $9.35 | 1,415 |
| 2024-10-03 | $9.34 | $9.35 | $9.31 | $9.35 | $9.35 | 2,975 |
| 2024-10-02 | $9.38 | $9.38 | $9.32 | $9.36 | $9.36 | 870 |
| 2024-10-01 | $9.32 | $9.38 | $9.32 | $9.36 | $9.36 | 5,162 |
| 2024-09-30 | $9.33 | $9.36 | $9.33 | $9.36 | $9.36 | 3,922 |
| 2024-09-27 | $9.32 | $9.37 | $9.32 | $9.33 | $9.33 | 7,849 |
| 2024-09-26 | $9.48 | $9.48 | $9.42 | $9.44 | $9.32 | 6,310 |
| 2024-09-25 | $9.44 | $9.48 | $9.43 | $9.48 | $9.36 | 3,445 |
| 2024-09-24 | $9.44 | $9.49 | $9.43 | $9.45 | $9.34 | 11,338 |
| 2024-09-23 | $9.43 | $9.45 | $9.43 | $9.43 | $9.32 | 11,563 |
| 2024-09-20 | $9.45 | $9.46 | $9.42 | $9.45 | $9.45 | 13,536 |
| 2024-09-19 | $9.39 | $9.46 | $9.39 | $9.44 | $9.44 | 5,513 |
| 2024-09-18 | $9.44 | $9.44 | $9.42 | $9.44 | $9.44 | 2,033 |
| 2024-09-17 | $9.42 | $9.51 | $9.42 | $9.46 | $9.46 | 1,916 |
| 2024-09-16 | $9.46 | $9.47 | $9.41 | $9.42 | $9.42 | 2,488 |
| 2024-09-13 | $9.37 | $9.38 | $9.37 | $9.38 | $9.38 | 3,346 |
| 2024-09-12 | $9.31 | $9.35 | $9.31 | $9.35 | $9.35 | 23,463 |
| 2024-09-11 | $9.31 | $9.35 | $9.31 | $9.34 | $9.34 | 11,020 |
| 2024-09-10 | $9.33 | $9.34 | $9.32 | $9.34 | $9.34 | 1,952 |
| 2024-09-09 | $9.26 | $9.31 | $9.25 | $9.29 | $9.29 | 7,174 |
| 2024-09-06 | $9.30 | $9.31 | $8.96 | $9.31 | $9.31 | 4,987 |
| 2024-09-05 | $9.35 | $9.35 | $9.29 | $9.32 | $9.32 | 6,513 |
| 2024-09-04 | $9.27 | $9.29 | $9.27 | $9.27 | $9.27 | 14,024 |
| 2024-09-03 | $9.29 | $9.34 | $9.29 | $9.34 | $9.34 | 2,667 |
| 2024-08-30 | $9.29 | $9.33 | $9.29 | $9.33 | $9.33 | 6,794 |
| 2024-08-29 | $9.28 | $9.32 | $9.25 | $9.31 | $9.31 | 8,051 |
| 2024-08-28 | $9.36 | $9.36 | $9.29 | $9.32 | $9.32 | 5,458 |
| 2024-08-27 | $9.32 | $9.34 | $9.03 | $9.34 | $9.34 | 16,806 |
| 2024-08-26 | $9.27 | $9.31 | $9.26 | $9.31 | $9.31 | 16,457 |
| 2024-08-23 | $9.23 | $9.25 | $9.21 | $9.25 | $9.25 | 15,480 |
| 2024-08-22 | $9.23 | $9.24 | $9.23 | $9.23 | $9.23 | 1,446 |
| 2024-08-21 | $9.19 | $9.24 | $9.19 | $9.20 | $9.20 | 11,460 |
| 2024-08-20 | $9.22 | $9.22 | $9.20 | $9.22 | $9.22 | 5,864 |
| 2024-08-19 | $9.20 | $9.23 | $9.18 | $9.18 | $9.18 | 5,907 |
| 2024-08-16 | $9.16 | $9.19 | $9.14 | $9.19 | $9.19 | 3,206 |
| 2024-08-15 | $9.15 | $9.20 | $9.15 | $9.16 | $9.16 | 8,881 |
| 2024-08-14 | $9.05 | $9.17 | $9.05 | $9.17 | $9.17 | 20,562 |
| 2024-08-13 | $9.06 | $9.11 | $9.06 | $9.06 | $9.06 | 99,421 |
| 2024-08-12 | $9.05 | $9.08 | $9.03 | $9.07 | $9.07 | 10,314 |
| 2024-08-09 | $9.06 | $9.08 | $9.02 | $9.06 | $9.06 | 4,189 |
| 2024-08-08 | $8.97 | $9.05 | $8.97 | $8.97 | $8.97 | 27,293 |
| 2024-08-07 | $8.98 | $9.02 | $8.97 | $9.01 | $9.01 | 6,572 |
| 2024-08-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 7,560 |
| 2024-08-05 | $9.04 | $9.07 | $8.72 | $9.07 | $9.07 | 6,037 |
| 2024-08-02 | $9.09 | $9.11 | $9.09 | $9.11 | $9.11 | 1,020 |
| 2024-08-01 | $9.05 | $9.10 | $9.05 | $9.10 | $9.10 | 2,005 |
| 2024-07-31 | $9.07 | $9.12 | $9.07 | $9.12 | $9.12 | 2,610 |
| 2024-07-30 | $9.07 | $9.08 | $9.07 | $9.08 | $9.08 | 5,604 |
| 2024-07-29 | $9.05 | $9.10 | $9.05 | $9.09 | $9.09 | 15,656 |
| 2024-07-26 | $9.00 | $9.05 | $9.00 | $9.05 | $9.05 | 4,622 |
| 2024-07-25 | $8.96 | $9.03 | $8.95 | $8.96 | $8.96 | 4,702 |
| 2024-07-24 | $8.98 | $9.03 | $8.98 | $9.03 | $9.03 | 2,471 |
| 2024-07-23 | $9.03 | $9.05 | $9.00 | $9.05 | $9.05 | 3,593 |
| 2024-07-22 | $9.05 | $9.05 | $9.00 | $9.04 | $9.04 | 7,467 |
| 2024-07-19 | $9.05 | $9.05 | $9.02 | $9.02 | $9.02 | 301 |
| 2024-07-18 | $9.08 | $9.11 | $9.08 | $9.10 | $9.10 | 1,668 |
| 2024-07-17 | $9.02 | $9.07 | $9.02 | $9.07 | $9.07 | 1,807 |
| 2024-07-16 | $8.99 | $9.01 | $8.98 | $9.00 | $9.00 | 7,115 |
| 2024-07-15 | $9.02 | $9.02 | $9.01 | $9.02 | $9.02 | 1,395 |
| 2024-07-12 | $8.94 | $8.99 | $8.94 | $8.99 | $8.99 | 4,409 |
| 2024-07-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 1,035 |
| 2024-07-10 | $8.96 | $8.96 | $8.86 | $8.90 | $8.90 | 14,937 |
| 2024-07-09 | $8.90 | $8.91 | $8.90 | $8.91 | $8.91 | 466 |
| 2024-07-08 | $8.87 | $8.92 | $8.86 | $8.92 | $8.92 | 4,526 |
| 2024-07-05 | $8.93 | $8.97 | $8.87 | $8.92 | $8.92 | 5,450 |
| 2024-07-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 533 |
| 2024-07-02 | $8.85 | $8.88 | $8.85 | $8.87 | $8.87 | 13,021 |
| 2024-07-01 | $8.86 | $8.90 | $8.85 | $8.90 | $8.90 | 4,071 |
| 2024-06-28 | $8.86 | $8.89 | $8.86 | $8.89 | $8.89 | 3,136 |
| 2024-06-27 | $8.93 | $9.03 | $8.93 | $8.98 | $8.88 | 33,587 |
| 2024-06-26 | $9.01 | $9.01 | $8.99 | $9.01 | $8.91 | 2,278 |
| 2024-06-25 | $8.96 | $9.02 | $8.96 | $9.02 | $8.92 | 8,516 |
| 2024-06-24 | $8.96 | $8.97 | $8.95 | $8.97 | $8.87 | 6,401 |
| 2024-06-21 | $8.95 | $8.99 | $8.94 | $8.99 | $8.89 | 3,846 |
| 2024-06-20 | $8.98 | $9.03 | $8.96 | $8.98 | $8.88 | 10,283 |
| 2024-06-18 | $8.90 | $8.98 | $8.90 | $8.94 | $8.84 | 12,823 |
| 2024-06-17 | $8.90 | $8.99 | $8.89 | $8.93 | $8.83 | 19,663 |
| 2024-06-14 | $8.93 | $8.95 | $8.93 | $8.95 | $8.86 | 7,173 |
| 2024-06-13 | $8.96 | $8.97 | $8.96 | $8.97 | $8.87 | 444 |
| 2024-06-12 | $8.96 | $8.96 | $8.95 | $8.95 | $8.85 | 906 |
| 2024-06-11 | $8.92 | $8.96 | $8.90 | $8.92 | $8.83 | 7,702 |
| 2024-06-10 | $8.95 | $8.99 | $8.95 | $8.99 | $8.89 | 13,553 |
| 2024-06-07 | $8.98 | $8.99 | $8.97 | $8.97 | $8.97 | 2,628 |
| 2024-06-06 | $8.99 | $9.04 | $8.99 | $9.04 | $9.04 | 3,905 |
| 2024-06-05 | $9.09 | $9.09 | $9.02 | $9.04 | $9.04 | 2,225 |
| 2024-06-04 | $9.03 | $9.03 | $8.98 | $9.03 | $9.03 | 5,783 |
| 2024-06-03 | $9.09 | $9.09 | $9.00 | $9.04 | $9.04 | 6,828 |
| 2024-05-31 | $8.85 | $8.97 | $8.84 | $8.95 | $8.95 | 18,104 |
| 2024-05-30 | $8.85 | $8.90 | $8.80 | $8.81 | $8.81 | 6,073 |
| 2024-05-29 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 691 |
| 2024-05-28 | $8.89 | $8.93 | $8.89 | $8.93 | $8.93 | 1,701 |
| 2024-05-24 | $8.92 | $8.93 | $8.92 | $8.93 | $8.93 | 10,700 |
| 2024-05-23 | $8.95 | $8.97 | $8.95 | $8.96 | $8.96 | 4,387 |
| 2024-05-22 | $8.95 | $9.00 | $8.95 | $9.00 | $9.00 | 10,720 |
| 2024-05-21 | $9.00 | $9.03 | $9.00 | $9.00 | $9.00 | 9,553 |
| 2024-05-20 | $8.99 | $9.02 | $8.99 | $9.01 | $9.01 | 2,945 |
| 2024-05-17 | $8.98 | $9.01 | $8.98 | $9.00 | $9.00 | 7,247 |
| 2024-05-16 | $8.98 | $9.01 | $8.98 | $9.01 | $9.01 | 2,276 |
| 2024-05-15 | $8.95 | $8.97 | $8.95 | $8.97 | $8.97 | 26,180 |
| 2024-05-14 | $8.93 | $8.97 | $8.93 | $8.94 | $8.94 | 15,433 |
| 2024-05-13 | $8.91 | $8.95 | $8.88 | $8.93 | $8.93 | 4,848 |
| 2024-05-10 | $8.92 | $8.92 | $8.91 | $8.91 | $8.91 | 5,973 |
| 2024-05-09 | $8.91 | $8.92 | $8.91 | $8.92 | $8.92 | 6,331 |
| 2024-05-08 | $8.89 | $8.94 | $8.88 | $8.92 | $8.92 | 10,104 |
| 2024-05-07 | $8.92 | $8.92 | $8.85 | $8.89 | $8.89 | 6,205 |
| 2024-05-06 | $8.87 | $8.87 | $8.85 | $8.87 | $8.87 | 4,039 |
| 2024-05-03 | $8.83 | $8.87 | $8.79 | $8.80 | $8.80 | 5,900 |
| 2024-05-02 | $8.80 | $8.80 | $8.79 | $8.79 | $8.79 | 1,139 |
| 2024-05-01 | $8.78 | $8.80 | $8.78 | $8.78 | $8.78 | 3,693 |
| 2024-04-30 | $8.83 | $8.83 | $8.77 | $8.79 | $8.79 | 9,863 |
| 2024-04-29 | $8.78 | $8.79 | $8.78 | $8.79 | $8.79 | 3,182 |
| 2024-04-26 | $8.75 | $8.84 | $8.75 | $8.79 | $8.79 | 3,870 |
| 2024-04-25 | $8.80 | $8.84 | $8.80 | $8.84 | $8.84 | 8,748 |
| 2024-04-24 | $8.79 | $8.84 | $8.79 | $8.84 | $8.84 | 7,181 |
| 2024-04-23 | $8.80 | $8.83 | $8.80 | $8.83 | $8.83 | 3,837 |
| 2024-04-22 | $8.80 | $8.81 | $8.80 | $8.81 | $8.81 | 5,318 |
| 2024-04-19 | $8.74 | $8.76 | $8.74 | $8.76 | $8.76 | 7,231 |
| 2024-04-18 | $8.67 | $8.79 | $8.67 | $8.72 | $8.72 | 7,529 |
| 2024-04-17 | $8.74 | $8.74 | $8.67 | $8.70 | $8.70 | 19,682 |
| 2024-04-16 | $8.69 | $8.72 | $8.69 | $8.69 | $8.69 | 23,619 |
| 2024-04-15 | $8.77 | $8.77 | $8.75 | $8.77 | $8.77 | 7,691 |
| 2024-04-12 | $8.78 | $8.84 | $8.78 | $8.81 | $8.81 | 2,246 |
| 2024-04-11 | $8.83 | $8.84 | $8.83 | $8.84 | $8.84 | 8,153 |
| 2024-04-10 | $8.92 | $8.92 | $8.88 | $8.88 | $8.88 | 6,671 |
| 2024-04-09 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 923 |
| 2024-04-08 | $8.99 | $8.99 | $8.95 | $8.97 | $8.97 | 6,877 |
| 2024-04-05 | $8.93 | $8.97 | $8.93 | $8.96 | $8.96 | 11,914 |
| 2024-04-04 | $8.92 | $8.96 | $8.92 | $8.96 | $8.96 | 4,290 |
| 2024-04-03 | $8.93 | $8.94 | $8.93 | $8.94 | $8.94 | 5,163 |
| 2024-04-02 | $8.98 | $8.98 | $8.93 | $8.95 | $8.95 | 12,076 |
| 2024-04-01 | $8.99 | $9.02 | $8.93 | $8.94 | $8.94 | 12,152 |
| 2024-03-28 | $8.93 | $8.98 | $8.93 | $8.97 | $8.97 | 17,842 |
| 2024-03-27 | $9.06 | $9.07 | $9.04 | $9.07 | $8.96 | 2,306 |
| 2024-03-26 | $8.79 | $9.08 | $8.79 | $8.96 | $8.85 | 2,242 |
| 2024-03-25 | $9.00 | $9.04 | $9.00 | $9.00 | $8.89 | 20,407 |
| 2024-03-22 | $8.98 | $9.03 | $8.98 | $9.02 | $8.91 | 5,990 |
| 2024-03-21 | $8.99 | $9.01 | $8.99 | $8.99 | $8.88 | 3,676 |
| 2024-03-20 | $8.95 | $8.99 | $8.94 | $8.98 | $8.87 | 6,289 |
| 2024-03-19 | $8.98 | $8.98 | $8.98 | $8.98 | $8.87 | 301 |
| 2024-03-18 | $9.07 | $9.07 | $8.95 | $9.00 | $8.89 | 15,214 |
| 2024-03-15 | $8.93 | $8.98 | $8.93 | $8.98 | $8.87 | 7,711 |
| 2024-03-14 | $9.00 | $9.00 | $8.92 | $8.99 | $8.88 | 6,554 |
| 2024-03-13 | $8.98 | $9.02 | $8.98 | $9.01 | $8.90 | 4,081 |
| 2024-03-12 | $8.97 | $9.03 | $8.97 | $9.00 | $8.89 | 4,881 |
| 2024-03-11 | $8.97 | $9.02 | $8.97 | $9.01 | $8.90 | 6,475 |
| 2024-03-08 | $9.00 | $9.00 | $8.95 | $8.95 | $8.95 | 1,403 |
| 2024-03-07 | $8.90 | $8.97 | $8.90 | $8.92 | $8.92 | 8,569 |
| 2024-03-06 | $8.90 | $8.94 | $8.90 | $8.92 | $8.92 | 14,546 |
| 2024-03-05 | $8.89 | $8.93 | $8.89 | $8.93 | $8.93 | 1,383 |
| 2024-03-04 | $8.85 | $8.94 | $8.84 | $8.92 | $8.92 | 9,314 |
| 2024-03-01 | $8.82 | $8.87 | $8.82 | $8.87 | $8.87 | 2,045 |
| 2024-02-29 | $8.83 | $8.88 | $8.83 | $8.86 | $8.86 | 14,121 |
| 2024-02-28 | $8.81 | $8.88 | $8.81 | $8.88 | $8.88 | 2,080 |
| 2024-02-27 | $8.83 | $8.86 | $8.83 | $8.86 | $8.86 | 3,939 |
| 2024-02-26 | $8.87 | $8.90 | $8.87 | $8.90 | $8.90 | 2,371 |
| 2024-02-23 | $8.80 | $8.90 | $8.76 | $8.76 | $8.76 | 3,669 |
| 2024-02-22 | $8.82 | $8.87 | $8.82 | $8.85 | $8.85 | 29,514 |
| 2024-02-21 | $8.80 | $8.84 | $8.80 | $8.82 | $8.82 | 4,905 |
| 2024-02-20 | $8.13 | $9.19 | $8.13 | $8.82 | $8.82 | 15,971 |
| 2024-02-16 | $8.80 | $8.88 | $8.80 | $8.81 | $8.81 | 1,681 |
| 2024-02-15 | $8.83 | $8.83 | $8.80 | $8.80 | $8.80 | 2,504 |
| 2024-02-14 | $8.79 | $8.79 | $8.75 | $8.77 | $8.77 | 2,764 |
| 2024-02-13 | $8.78 | $8.81 | $8.70 | $8.70 | $8.70 | 10,017 |
| 2024-02-12 | $7.93 | $8.95 | $7.93 | $8.76 | $8.76 | 12,531 |
| 2024-02-09 | $8.79 | $8.88 | $8.79 | $8.88 | $8.88 | 1,889 |
| 2024-02-08 | $8.84 | $8.84 | $8.81 | $8.84 | $8.84 | 8,908 |
| 2024-02-07 | $8.82 | $8.87 | $8.82 | $8.87 | $8.87 | 9,482 |
| 2024-02-06 | $8.78 | $8.83 | $8.78 | $8.83 | $8.83 | 47,125 |
| 2024-02-05 | $8.83 | $8.83 | $8.75 | $8.79 | $8.79 | 10,069 |
| 2024-02-02 | $8.87 | $8.92 | $8.87 | $8.92 | $8.92 | 10,927 |
| 2024-02-01 | $8.88 | $8.91 | $8.65 | $8.65 | $8.65 | 9,433 |
| 2024-01-31 | $8.85 | $8.95 | $8.84 | $8.92 | $8.92 | 2,514 |
| 2024-01-30 | $8.92 | $8.92 | $8.89 | $8.92 | $8.92 | 8,771 |
| 2024-01-29 | $8.86 | $8.89 | $8.86 | $8.87 | $8.87 | 4,458 |
| 2024-01-26 | $8.61 | $8.85 | $7.76 | $8.82 | $8.82 | 11,171 |
| 2024-01-25 | $8.80 | $8.80 | $8.78 | $8.78 | $8.78 | 19,754 |
| 2024-01-24 | $8.78 | $8.99 | $8.67 | $8.99 | $8.99 | 4,614 |
| 2024-01-23 | $8.74 | $8.77 | $8.74 | $8.75 | $8.75 | 16,666 |
| 2024-01-22 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 496 |
| 2024-01-19 | $8.66 | $8.70 | $8.66 | $8.67 | $8.67 | 14,704 |
| 2024-01-18 | $8.72 | $8.85 | $8.59 | $8.71 | $8.71 | 6,425 |
| 2024-01-17 | $8.67 | $8.71 | $8.67 | $8.71 | $8.71 | 1,819 |
| 2024-01-16 | $8.70 | $8.77 | $8.70 | $8.75 | $8.75 | 2,046 |
| 2024-01-12 | $8.71 | $8.83 | $8.71 | $8.76 | $8.76 | 6,491 |
| 2024-01-11 | $8.70 | $8.84 | $8.64 | $8.76 | $8.76 | 2,893 |
| 2024-01-10 | $8.84 | $8.84 | $8.72 | $8.78 | $8.78 | 5,394 |
| 2024-01-09 | $8.79 | $8.87 | $8.70 | $8.80 | $8.80 | 7,626 |
| 2024-01-08 | $8.72 | $8.84 | $8.72 | $8.78 | $8.78 | 3,910 |
| 2024-01-05 | $8.71 | $8.84 | $8.71 | $8.78 | $8.78 | 7,786 |
| 2024-01-04 | $8.85 | $8.85 | $8.73 | $8.76 | $8.76 | 10,330 |
| 2024-01-03 | $8.74 | $8.85 | $8.74 | $8.82 | $8.82 | 2,869 |
| 2024-01-02 | $8.79 | $8.81 | $8.77 | $8.77 | $8.77 | 7,000 |
| 2023-12-29 | $8.83 | $8.84 | $8.78 | $8.81 | $8.81 | 7,981 |
| 2023-12-28 | $8.70 | $8.79 | $8.70 | $8.79 | $8.79 | 11,151 |
| 2023-12-27 | $8.92 | $8.93 | $8.90 | $8.93 | $8.81 | 2,817 |
| 2023-12-26 | $8.85 | $8.89 | $8.85 | $8.87 | $8.74 | 5,038 |
| 2023-12-22 | $8.88 | $8.90 | $8.85 | $8.88 | $8.75 | 9,720 |
| 2023-12-21 | $8.86 | $8.93 | $8.86 | $8.87 | $8.74 | 12,849 |
| 2023-12-20 | $8.86 | $8.94 | $8.84 | $8.89 | $8.77 | 8,884 |
| 2023-12-19 | $8.87 | $8.90 | $8.83 | $8.87 | $8.75 | 4,553 |
| 2023-12-18 | $8.82 | $8.88 | $8.82 | $8.86 | $8.73 | 4,564 |
| 2023-12-15 | $8.89 | $8.89 | $8.85 | $8.88 | $8.88 | 3,235 |
| 2023-12-14 | $9.00 | $9.00 | $8.80 | $8.91 | $8.91 | 4,988 |
| 2023-12-13 | $8.60 | $8.76 | $8.60 | $8.76 | $8.76 | 12,723 |
| 2023-12-12 | $8.65 | $8.66 | $8.61 | $8.63 | $8.63 | 215,062 |
| 2023-12-11 | $8.67 | $8.67 | $8.63 | $8.64 | $8.64 | 2,783 |
| 2023-12-08 | $8.69 | $8.69 | $8.61 | $8.62 | $8.62 | 20,939 |
| 2023-12-07 | $8.69 | $8.69 | $8.65 | $8.67 | $8.67 | 6,646 |
| 2023-12-06 | $8.75 | $8.76 | $8.63 | $8.63 | $8.63 | 35,662 |
| 2023-12-05 | $8.50 | $8.72 | $8.50 | $8.64 | $8.64 | 24,380 |
| 2023-12-04 | $8.71 | $8.71 | $8.68 | $8.71 | $8.71 | 4,491 |
| 2023-12-01 | $8.63 | $8.68 | $8.63 | $8.66 | $8.66 | 4,741 |
| 2023-11-30 | $8.58 | $8.64 | $8.58 | $8.64 | $8.64 | 958 |
| 2023-11-29 | $8.55 | $8.57 | $8.50 | $8.57 | $8.57 | 2,175 |
| 2023-11-28 | $8.54 | $8.55 | $8.49 | $8.53 | $8.53 | 16,347 |
| 2023-11-27 | $8.48 | $8.54 | $8.46 | $8.50 | $8.50 | 17,633 |
| 2023-11-24 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 25,947 |
| 2023-11-22 | $8.45 | $8.51 | $8.45 | $8.45 | $8.45 | 25,947 |
| 2023-11-21 | $8.49 | $8.49 | $8.43 | $8.45 | $8.45 | 23,161 |
| 2023-11-20 | $8.45 | $8.47 | $8.44 | $8.45 | $8.45 | 26,206 |
| 2023-11-17 | $8.42 | $8.44 | $8.42 | $8.42 | $8.42 | 19,814 |
| 2023-11-16 | $8.36 | $8.44 | $8.36 | $8.43 | $8.43 | 5,228 |
| 2023-11-15 | $8.41 | $8.41 | $8.39 | $8.41 | $8.41 | 9,371 |
| 2023-11-14 | $8.49 | $8.49 | $8.26 | $8.34 | $8.34 | 2,631 |
| 2023-11-13 | $8.26 | $8.29 | $8.25 | $8.26 | $8.26 | 6,486 |
| 2023-11-10 | $8.28 | $8.42 | $8.17 | $8.29 | $8.29 | 4,477 |
| 2023-11-09 | $8.30 | $8.33 | $8.17 | $8.25 | $8.25 | 13,674 |
| 2023-11-08 | $8.32 | $8.32 | $8.19 | $8.19 | $8.19 | 21,352 |
| 2023-11-07 | $8.32 | $8.32 | $8.31 | $8.31 | $8.31 | 5,309 |
| 2023-11-06 | $8.30 | $8.35 | $8.30 | $8.34 | $8.34 | 25,837 |
| 2023-11-03 | $8.27 | $8.34 | $8.27 | $8.31 | $8.31 | 11,462 |
| 2023-11-02 | $8.27 | $8.27 | $8.25 | $8.27 | $8.27 | 3,817 |
| 2023-11-01 | $8.09 | $8.15 | $8.00 | $8.04 | $8.04 | 93,260 |
| 2023-10-31 | $8.09 | $8.09 | $8.06 | $8.09 | $8.09 | 13,011 |
| 2023-10-30 | $7.95 | $8.08 | $7.95 | $8.02 | $8.02 | 7,753 |
| 2023-10-27 | $8.14 | $8.14 | $7.96 | $8.06 | $8.06 | 5,324 |
| 2023-10-26 | $8.03 | $8.11 | $7.88 | $8.07 | $8.07 | 77,609 |
| 2023-10-25 | $8.15 | $8.15 | $8.05 | $8.12 | $8.12 | 18,467 |
| 2023-10-24 | $8.13 | $8.14 | $8.07 | $8.07 | $8.07 | 19,619 |
| 2023-10-23 | $8.11 | $8.12 | $8.10 | $8.11 | $8.11 | 4,007 |
| 2023-10-20 | $8.22 | $8.22 | $8.12 | $8.12 | $8.12 | 24,472 |
| 2023-10-19 | $8.14 | $8.21 | $8.14 | $8.21 | $8.21 | 6,671 |
| 2023-10-18 | $8.23 | $8.27 | $8.22 | $8.26 | $8.26 | 61,398 |
| 2023-10-17 | $8.26 | $8.31 | $8.26 | $8.29 | $8.29 | 11,643 |
| 2023-10-16 | $8.39 | $8.39 | $8.24 | $8.29 | $8.29 | 2,058 |
| 2023-10-13 | $8.34 | $8.34 | $8.27 | $8.33 | $8.33 | 7,346 |
| 2023-10-12 | $8.27 | $8.36 | $8.27 | $8.31 | $8.31 | 5,118 |
| 2023-10-11 | $8.33 | $8.33 | $8.27 | $8.29 | $8.29 | 2,856 |
| 2023-10-10 | $8.27 | $8.34 | $8.27 | $8.31 | $8.31 | 5,140 |
| 2023-10-09 | $8.20 | $8.24 | $8.20 | $8.24 | $8.24 | 3,024 |
| 2023-10-06 | $8.21 | $8.21 | $8.18 | $8.21 | $8.21 | 8,718 |
| 2023-10-05 | $8.23 | $8.24 | $8.19 | $8.20 | $8.20 | 2,913 |
| 2023-10-04 | $8.21 | $8.23 | $8.13 | $8.22 | $8.22 | 6,628 |
| 2023-10-03 | $8.26 | $8.26 | $8.09 | $8.24 | $8.24 | 11,595 |
| 2023-10-02 | $8.34 | $8.39 | $8.20 | $8.28 | $8.28 | 49,556 |
| 2023-09-29 | $8.41 | $8.44 | $8.40 | $8.40 | $8.40 | 5,156 |
| 2023-09-28 | $8.44 | $8.44 | $8.40 | $8.40 | $8.40 | 23,160 |
| 2023-09-27 | $8.52 | $8.53 | $8.49 | $8.51 | $8.40 | 10,011 |
| 2023-09-26 | $8.57 | $8.57 | $8.51 | $8.54 | $8.43 | 18,979 |
| 2023-09-25 | $8.61 | $8.61 | $8.58 | $8.60 | $8.50 | 12,405 |
| 2023-09-22 | $8.63 | $8.63 | $8.60 | $8.61 | $8.61 | 1,746 |
| 2023-09-21 | $8.69 | $8.69 | $8.67 | $8.67 | $8.67 | 4,967 |
| 2023-09-20 | $8.72 | $8.76 | $8.70 | $8.70 | $8.70 | 27,465 |
| 2023-09-19 | $8.73 | $8.73 | $8.72 | $8.73 | $8.73 | 3,573 |
| 2023-09-18 | $8.73 | $8.73 | $8.71 | $8.72 | $8.72 | 4,876 |
| 2023-09-15 | $8.74 | $8.74 | $8.73 | $8.73 | $8.73 | 4,368 |
| 2023-09-14 | $8.71 | $8.73 | $8.71 | $8.72 | $8.72 | 15,695 |
| 2023-09-13 | $8.68 | $8.70 | $8.66 | $8.70 | $8.70 | 31,729 |
| 2023-09-12 | $8.69 | $8.69 | $8.68 | $8.69 | $8.69 | 11,352 |
| 2023-09-11 | $8.71 | $8.71 | $8.69 | $8.70 | $8.70 | 28,805 |
| 2023-09-08 | $8.69 | $8.72 | $8.69 | $8.69 | $8.69 | 4,789 |
| 2023-09-07 | $8.66 | $8.67 | $8.65 | $8.67 | $8.67 | 2,695 |
| 2023-09-06 | $8.66 | $8.67 | $8.65 | $8.66 | $8.66 | 20,685 |
| 2023-09-05 | $8.70 | $8.71 | $8.69 | $8.71 | $8.71 | 3,599 |
| 2023-09-01 | $8.78 | $8.79 | $8.78 | $8.79 | $8.79 | 9,058 |
| 2023-08-31 | $8.94 | $8.94 | $8.72 | $8.74 | $8.74 | 22,503 |
| 2023-08-30 | $8.73 | $8.79 | $8.71 | $8.71 | $8.71 | 23,641 |
| 2023-08-29 | $8.67 | $8.69 | $8.65 | $8.69 | $8.69 | 26,363 |
| 2023-08-28 | $8.68 | $8.85 | $8.59 | $8.67 | $8.67 | 18,456 |
| 2023-08-25 | $8.64 | $8.64 | $8.58 | $8.62 | $8.62 | 17,190 |
| 2023-08-24 | $8.66 | $8.66 | $8.62 | $8.64 | $8.64 | 405 |
| 2023-08-23 | $8.60 | $8.61 | $8.57 | $8.60 | $8.60 | 5,974 |
| 2023-08-22 | $8.56 | $8.61 | $8.55 | $8.59 | $8.59 | 22,951 |
| 2023-08-21 | $8.61 | $8.64 | $8.57 | $8.57 | $8.57 | 10,296 |
| 2023-08-18 | $8.61 | $8.64 | $8.59 | $8.62 | $8.62 | 9,046 |
| 2023-08-17 | $8.67 | $8.67 | $8.58 | $8.61 | $8.61 | 7,318 |
| 2023-08-16 | $8.70 | $8.72 | $8.62 | $8.66 | $8.66 | 638,654 |
| 2023-08-15 | $8.67 | $8.68 | $8.67 | $8.68 | $8.68 | 4,337 |
| 2023-08-14 | $8.70 | $8.75 | $8.67 | $8.71 | $8.71 | 14,801 |
| 2023-08-11 | $8.67 | $8.70 | $8.65 | $8.70 | $8.70 | 3,133 |
| 2023-08-10 | $8.75 | $8.75 | $8.71 | $8.75 | $8.75 | 6,720 |
| 2023-08-09 | $8.75 | $8.77 | $8.69 | $8.74 | $8.74 | 40,141 |
| 2023-08-08 | $8.75 | $8.76 | $8.71 | $8.74 | $8.74 | 477,645 |
| 2023-08-07 | $8.76 | $8.76 | $8.72 | $8.73 | $8.73 | 2,893 |
| 2023-08-04 | $8.72 | $8.76 | $8.69 | $8.75 | $8.75 | 20,290 |
| 2023-08-03 | $8.72 | $8.72 | $8.70 | $8.72 | $8.72 | 7,131 |
| 2023-08-02 | $8.75 | $8.75 | $8.71 | $8.75 | $8.75 | 5,104 |
| 2023-08-01 | $8.79 | $8.79 | $8.76 | $8.79 | $8.79 | 4,817 |
| 2023-07-31 | $8.81 | $8.83 | $8.76 | $8.83 | $8.83 | 6,465 |
| 2023-07-28 | $8.79 | $8.80 | $8.76 | $8.80 | $8.80 | 3,304 |
| 2023-07-27 | $8.82 | $8.82 | $8.77 | $8.77 | $8.77 | 5,502 |
| 2023-07-26 | $8.79 | $8.81 | $8.77 | $8.81 | $8.81 | 2,839 |
| 2023-07-25 | $8.78 | $8.80 | $8.74 | $8.78 | $8.78 | 8,342 |
| 2023-07-24 | $8.82 | $8.82 | $8.76 | $8.79 | $8.79 | 5,114 |
| 2023-07-21 | $8.78 | $8.78 | $8.74 | $8.78 | $8.78 | 3,109 |
| 2023-07-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,799 |
| 2023-07-19 | $8.75 | $8.76 | $8.72 | $8.76 | $8.76 | 6,908 |
| 2023-07-18 | $8.68 | $8.76 | $8.68 | $8.76 | $8.76 | 13,360 |
| 2023-07-17 | $8.70 | $8.70 | $8.69 | $8.70 | $8.70 | 12,103 |
| 2023-07-14 | $8.70 | $8.73 | $8.68 | $8.73 | $8.73 | 9,058 |
| 2023-07-13 | $8.74 | $8.74 | $8.73 | $8.74 | $8.74 | 5,529 |
| 2023-07-12 | $8.68 | $8.68 | $8.66 | $8.68 | $8.68 | 7,058 |
| 2023-07-11 | $8.68 | $8.68 | $8.60 | $8.65 | $8.65 | 23,393 |
| 2023-07-10 | $8.57 | $8.65 | $8.57 | $8.61 | $8.61 | 3,739 |
| 2023-07-07 | $8.59 | $8.62 | $8.59 | $8.62 | $8.62 | 7,965 |
| 2023-07-06 | $8.58 | $8.60 | $8.55 | $8.59 | $8.59 | 11,519 |
| 2023-07-05 | $8.64 | $8.70 | $8.64 | $8.66 | $8.66 | 109,276 |
| 2023-07-03 | $8.71 | $8.71 | $8.67 | $8.68 | $8.68 | 6,853 |
| 2023-06-30 | $8.61 | $8.65 | $8.61 | $8.65 | $8.65 | 1,073 |
| 2023-06-29 | $8.60 | $8.63 | $8.50 | $8.60 | $8.60 | 13,085 |
| 2023-06-28 | $8.72 | $8.72 | $8.66 | $8.70 | $8.59 | 19,984 |
| 2023-06-27 | $8.72 | $8.72 | $8.66 | $8.72 | $8.61 | 3,351 |
| 2023-06-26 | $8.65 | $8.68 | $8.64 | $8.68 | $8.57 | 3,849 |
| 2023-06-23 | $8.64 | $8.64 | $8.63 | $8.64 | $8.64 | 12,184 |
| 2023-06-22 | $8.65 | $8.65 | $8.56 | $8.63 | $8.63 | 21,854 |
| 2023-06-21 | $8.69 | $8.69 | $8.64 | $8.66 | $8.66 | 17,698 |
| 2023-06-20 | $8.72 | $8.72 | $8.69 | $8.71 | $8.71 | 10,999 |
| 2023-06-16 | $8.71 | $8.73 | $8.71 | $8.72 | $8.72 | 13,912 |
| 2023-06-15 | $8.69 | $8.69 | $8.66 | $8.69 | $8.69 | 8,885 |
| 2023-06-14 | $8.68 | $8.68 | $8.65 | $8.66 | $8.66 | 1,059 |
| 2023-06-13 | $8.68 | $8.68 | $8.64 | $8.65 | $8.65 | 4,715 |
| 2023-06-12 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 1,512 |
| 2023-06-09 | $8.70 | $8.70 | $8.65 | $8.69 | $8.69 | 2,194 |
| 2023-06-08 | $8.67 | $8.69 | $8.67 | $8.69 | $8.69 | 2,831 |
| 2023-06-07 | $8.71 | $8.71 | $8.66 | $8.66 | $8.66 | 12,856 |
| 2023-06-06 | $8.63 | $8.67 | $8.62 | $8.67 | $8.67 | 11,024 |
| 2023-06-05 | $8.60 | $8.61 | $8.58 | $8.59 | $8.59 | 4,235 |
| 2023-06-02 | $8.57 | $8.65 | $8.55 | $8.64 | $8.64 | 8,231 |
| 2023-06-01 | $8.57 | $8.58 | $8.54 | $8.57 | $8.57 | 7,771 |
| 2023-05-31 | $8.49 | $8.54 | $8.48 | $8.54 | $8.54 | 9,942 |
| 2023-05-30 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 3,289 |
| 2023-05-26 | $8.45 | $8.47 | $8.45 | $8.47 | $8.47 | 5,220 |
| 2023-05-25 | $8.45 | $8.46 | $8.42 | $8.46 | $8.46 | 7,754 |
| 2023-05-24 | $8.49 | $8.50 | $8.46 | $8.47 | $8.47 | 5,888 |
| 2023-05-23 | $8.50 | $8.50 | $8.46 | $8.47 | $8.47 | 15,472 |
| 2023-05-22 | $8.46 | $8.53 | $8.46 | $8.53 | $8.53 | 12,661 |
| 2023-05-19 | $8.47 | $8.51 | $8.44 | $8.47 | $8.47 | 14,456 |
| 2023-05-18 | $8.47 | $8.50 | $8.47 | $8.50 | $8.50 | 7,470 |
| 2023-05-17 | $8.48 | $8.50 | $8.48 | $8.50 | $8.50 | 858 |
| 2023-05-16 | $8.51 | $8.51 | $8.48 | $8.48 | $8.48 | 6,423 |
| 2023-05-15 | $8.51 | $8.53 | $8.48 | $8.52 | $8.52 | 19,560 |
| 2023-05-12 | $8.51 | $8.54 | $8.51 | $8.53 | $8.53 | 8,547 |
| 2023-05-11 | $8.40 | $8.55 | $8.40 | $8.55 | $8.55 | 3,571 |
| 2023-05-10 | $8.58 | $8.58 | $8.56 | $8.58 | $8.58 | 11,775 |
| 2023-05-09 | $8.56 | $8.56 | $8.47 | $8.53 | $8.53 | 11,797 |
| 2023-05-08 | $8.56 | $8.56 | $8.53 | $8.56 | $8.56 | 4,538 |
| 2023-05-05 | $8.56 | $8.61 | $8.52 | $8.57 | $8.57 | 8,033 |
| 2023-05-04 | $8.53 | $8.54 | $8.45 | $8.45 | $8.45 | 14,903 |
| 2023-05-03 | $8.63 | $8.67 | $8.62 | $8.62 | $8.62 | 9,533 |
| 2023-05-02 | $8.63 | $8.68 | $8.63 | $8.64 | $8.64 | 2,898 |
| 2023-05-01 | $8.74 | $8.75 | $8.69 | $8.71 | $8.71 | 3,540 |
| 2023-04-28 | $8.69 | $8.74 | $8.69 | $8.72 | $8.72 | 9,049 |
| 2023-04-27 | $8.66 | $8.68 | $8.66 | $8.68 | $8.68 | 4,509 |
| 2023-04-26 | $8.70 | $8.70 | $8.69 | $8.69 | $8.69 | 7,132 |
| 2023-04-25 | $8.72 | $8.73 | $8.71 | $8.71 | $8.71 | 1,507 |
| 2023-04-24 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 6,771 |
| 2023-04-21 | $8.74 | $8.77 | $8.74 | $8.74 | $8.74 | 3,028 |
| 2023-04-20 | $8.75 | $8.78 | $8.73 | $8.76 | $8.76 | 4,394 |
| 2023-04-19 | $8.74 | $8.76 | $8.71 | $8.75 | $8.75 | 17,336 |
| 2023-04-18 | $8.73 | $8.77 | $8.73 | $8.74 | $8.74 | 9,442 |
| 2023-04-17 | $8.75 | $8.76 | $8.75 | $8.75 | $8.75 | 6,403 |
| 2023-04-14 | $8.74 | $8.75 | $8.74 | $8.75 | $8.75 | 6,510 |
| 2023-04-13 | $8.76 | $8.78 | $8.76 | $8.77 | $8.77 | 14,630 |
| 2023-04-12 | $8.77 | $8.79 | $8.77 | $8.79 | $8.79 | 4,130 |
| 2023-04-11 | $8.75 | $8.77 | $8.73 | $8.77 | $8.77 | 14,399 |
| 2023-04-10 | $8.74 | $8.76 | $8.68 | $8.70 | $8.70 | 37,982 |
| 2023-04-06 | $8.67 | $8.76 | $8.57 | $8.72 | $8.72 | 21,283 |
| 2023-04-05 | $8.67 | $8.71 | $8.67 | $8.71 | $8.71 | 5,570 |
| 2023-04-04 | $8.69 | $8.71 | $8.67 | $8.69 | $8.69 | 5,082 |
| 2023-04-03 | $8.74 | $8.74 | $8.70 | $8.72 | $8.72 | 4,393 |
| 2023-03-31 | $8.70 | $8.73 | $8.70 | $8.73 | $8.73 | 3,898 |
| 2023-03-30 | $8.60 | $8.63 | $8.60 | $8.62 | $8.62 | 9,013 |
| 2023-03-29 | $8.62 | $8.71 | $8.62 | $8.65 | $8.58 | 16,635 |
| 2023-03-28 | $8.55 | $8.67 | $8.53 | $8.64 | $8.57 | 26,480 |
| 2023-03-27 | $8.59 | $8.60 | $8.59 | $8.59 | $8.52 | 2,051 |
| 2023-03-24 | $8.60 | $8.63 | $8.51 | $8.58 | $8.51 | 25,309 |
| 2023-03-23 | $8.60 | $8.63 | $8.57 | $8.62 | $8.56 | 9,709 |
| 2023-03-22 | $8.69 | $8.69 | $8.63 | $8.64 | $8.57 | 13,756 |
| 2023-03-21 | $8.64 | $8.67 | $8.60 | $8.63 | $8.56 | 10,685 |
| 2023-03-20 | $8.60 | $8.69 | $8.56 | $8.61 | $8.61 | 38,715 |
| 2023-03-17 | $8.62 | $8.66 | $8.58 | $8.58 | $8.58 | 13,091 |
| 2023-03-16 | $8.55 | $8.68 | $8.55 | $8.68 | $8.68 | 9,614 |
| 2023-03-15 | $8.59 | $8.63 | $8.59 | $8.62 | $8.62 | 3,475 |
| 2023-03-14 | $8.73 | $8.76 | $8.66 | $8.71 | $8.71 | 3,453 |
| 2023-03-13 | $8.68 | $8.69 | $8.63 | $8.63 | $8.63 | 3,505 |
| 2023-03-10 | $8.85 | $8.85 | $8.72 | $8.73 | $8.73 | 2,656 |
| 2023-03-09 | $9.00 | $9.00 | $8.85 | $8.86 | $8.86 | 16,227 |
| 2023-03-08 | $8.96 | $9.00 | $8.93 | $8.96 | $8.96 | 5,531 |
| 2023-03-07 | $9.04 | $9.06 | $8.95 | $8.99 | $8.99 | 4,132 |
| 2023-03-06 | $9.04 | $9.08 | $9.04 | $9.07 | $9.07 | 6,348 |
| 2023-03-03 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 8,701 |
| 2023-03-02 | $8.95 | $9.00 | $8.94 | $9.00 | $9.00 | 6,797 |
| 2023-03-01 | $9.00 | $9.03 | $8.98 | $9.01 | $9.01 | 5,796 |
| 2023-02-28 | $8.99 | $9.00 | $8.98 | $9.00 | $9.00 | 1,952 |
| 2023-02-27 | $9.07 | $9.07 | $9.00 | $9.00 | $9.00 | 14,271 |
| 2023-02-24 | $8.99 | $9.05 | $8.97 | $9.05 | $9.05 | 16,907 |
| 2023-02-23 | $9.06 | $9.06 | $9.03 | $9.06 | $9.06 | 7,977 |
| 2023-02-22 | $8.98 | $9.08 | $8.98 | $9.04 | $9.04 | 21,654 |
| 2023-02-21 | $9.06 | $9.06 | $8.95 | $8.98 | $8.98 | 16,003 |
| 2023-02-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 3,080 |
| 2023-02-16 | $9.17 | $9.17 | $9.11 | $9.12 | $9.12 | 222,536 |
| 2023-02-15 | $9.17 | $9.19 | $9.14 | $9.15 | $9.15 | 574,336 |
| 2023-02-14 | $9.19 | $9.20 | $9.13 | $9.16 | $9.16 | 6,740 |
| 2023-02-13 | $9.11 | $9.14 | $9.09 | $9.12 | $9.12 | 6,742 |
| 2023-02-10 | $9.15 | $9.16 | $9.10 | $9.11 | $9.11 | 3,304 |
| 2023-02-09 | $9.17 | $9.17 | $9.10 | $9.10 | $9.10 | 801 |
| 2023-02-08 | $9.12 | $9.16 | $9.07 | $9.12 | $9.12 | 3,219 |
| 2023-02-07 | $9.15 | $9.25 | $9.15 | $9.24 | $9.24 | 10,555 |
| 2023-02-06 | $9.24 | $9.26 | $9.20 | $9.21 | $9.21 | 9,035 |
| 2023-02-03 | $9.28 | $9.28 | $9.27 | $9.27 | $9.27 | 438 |
| 2023-02-02 | $9.29 | $9.32 | $9.26 | $9.29 | $9.29 | 7,115 |
| 2023-02-01 | $9.21 | $9.25 | $9.16 | $9.25 | $9.25 | 22,225 |
| 2023-01-31 | $9.18 | $9.21 | $9.17 | $9.21 | $9.21 | 4,870 |
| 2023-01-30 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 799 |
| 2023-01-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,291 |
| 2023-01-26 | $9.18 | $9.19 | $9.16 | $9.18 | $9.18 | 12,706 |
| 2023-01-25 | $9.11 | $9.19 | $9.11 | $9.18 | $9.18 | 10,220 |
| 2023-01-24 | $9.12 | $9.13 | $9.12 | $9.13 | $9.13 | 640 |
| 2023-01-23 | $9.11 | $9.13 | $9.08 | $9.13 | $9.13 | 17,405 |
| 2023-01-20 | $9.07 | $9.07 | $9.06 | $9.06 | $9.06 | 579 |
| 2023-01-19 | $9.07 | $9.07 | $9.03 | $9.03 | $9.03 | 4,852 |
| 2023-01-18 | $9.15 | $9.15 | $9.08 | $9.14 | $9.14 | 7,385 |
| 2023-01-17 | $9.09 | $9.12 | $9.09 | $9.09 | $9.09 | 6,104 |
| 2023-01-13 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 2 |
| 2023-01-12 | $8.99 | $9.06 | $8.99 | $9.06 | $9.06 | 16,845 |
| 2023-01-11 | $8.94 | $8.96 | $8.94 | $8.96 | $8.96 | 1,953 |
| 2023-01-10 | $8.89 | $8.90 | $8.87 | $8.90 | $8.90 | 1,424 |
| 2023-01-09 | $8.87 | $8.94 | $8.87 | $8.94 | $8.94 | 27,261 |
| 2023-01-06 | $8.82 | $8.89 | $8.78 | $8.89 | $8.89 | 33,342 |
| 2023-01-05 | $8.72 | $8.78 | $8.72 | $8.77 | $8.77 | 1,891 |
| 2023-01-04 | $8.70 | $8.78 | $8.70 | $8.78 | $8.78 | 10,372 |
| 2023-01-03 | $8.70 | $8.70 | $8.68 | $8.68 | $8.68 | 204 |
| 2022-12-30 | $8.60 | $8.69 | $8.58 | $8.67 | $8.67 | 6,800 |
| 2022-12-29 | $8.51 | $8.63 | $8.45 | $8.60 | $8.60 | 17,439 |
| 2022-12-28 | $8.74 | $8.74 | $8.66 | $8.69 | $8.58 | 9,404 |
| 2022-12-27 | $8.68 | $8.74 | $8.67 | $8.74 | $8.63 | 7,437 |
| 2022-12-23 | $8.69 | $8.72 | $8.69 | $8.72 | $8.60 | 7,360 |
| 2022-12-22 | $8.78 | $8.78 | $8.72 | $8.73 | $8.61 | 1,258 |
| 2022-12-21 | $8.80 | $8.80 | $8.75 | $8.77 | $8.66 | 43,604 |
| 2022-12-20 | $8.73 | $8.73 | $8.68 | $8.73 | $8.61 | 573 |
| 2022-12-19 | $8.83 | $8.83 | $8.76 | $8.77 | $8.66 | 17,319 |
| 2022-12-16 | $8.81 | $8.81 | $8.77 | $8.81 | $8.70 | 3,659 |
| 2022-12-15 | $8.87 | $8.87 | $8.84 | $8.84 | $8.72 | 3,368 |
| 2022-12-14 | $8.88 | $8.89 | $8.82 | $8.88 | $8.77 | 6,813 |
| 2022-12-13 | $8.88 | $8.92 | $8.88 | $8.89 | $8.78 | 7,871 |
| 2022-12-12 | $8.82 | $8.85 | $8.82 | $8.82 | $8.70 | 7,150 |
| 2022-12-09 | $8.85 | $8.85 | $8.82 | $8.82 | $8.71 | 1,291 |
| 2022-12-08 | $8.88 | $8.88 | $8.88 | $8.88 | $8.77 | 3,890 |
| 2022-12-07 | $8.88 | $8.88 | $8.85 | $8.87 | $8.75 | 1,117 |
| 2022-12-06 | $8.93 | $8.93 | $8.81 | $8.85 | $8.74 | 6,600 |
| 2022-12-05 | $9.03 | $9.03 | $8.93 | $8.93 | $8.82 | 4,173 |
| 2022-12-02 | $9.03 | $9.03 | $8.88 | $8.95 | $8.95 | 8,768 |
| 2022-12-01 | $9.02 | $9.02 | $8.91 | $8.92 | $8.92 | 2,952 |
| 2022-11-30 | $8.80 | $8.93 | $8.80 | $8.92 | $8.92 | 14,863 |
| 2022-11-29 | $8.94 | $8.98 | $8.92 | $8.92 | $8.92 | 1,447 |
| 2022-11-28 | $8.91 | $8.99 | $8.91 | $8.95 | $8.95 | 6,932 |
| 2022-11-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 8,132 |
| 2022-11-23 | $8.96 | $9.02 | $8.88 | $8.96 | $8.96 | 8,132 |
| 2022-11-22 | $8.88 | $8.92 | $8.83 | $8.91 | $8.91 | 17,476 |
| 2022-11-21 | $8.90 | $8.90 | $8.81 | $8.89 | $8.89 | 6,748 |
| 2022-11-18 | $8.89 | $8.89 | $8.80 | $8.80 | $8.80 | 5,573 |
| 2022-11-17 | $8.88 | $8.88 | $8.77 | $8.79 | $8.79 | 3,947 |
| 2022-11-16 | $8.85 | $8.85 | $8.82 | $8.82 | $8.82 | 4,856 |
| 2022-11-15 | $8.85 | $8.90 | $8.85 | $8.89 | $8.89 | 1,968 |
| 2022-11-14 | $8.85 | $8.87 | $8.85 | $8.87 | $8.87 | 4,124 |
| 2022-11-11 | $8.79 | $8.87 | $8.79 | $8.85 | $8.85 | 6,730 |
| 2022-11-10 | $8.65 | $8.79 | $8.65 | $8.79 | $8.79 | 6,327 |
| 2022-11-09 | $8.64 | $8.64 | $8.59 | $8.59 | $8.59 | 2,592 |
| 2022-11-08 | $8.63 | $8.69 | $8.60 | $8.69 | $8.69 | 17,053 |
| 2022-11-07 | $8.55 | $8.60 | $8.50 | $8.56 | $8.56 | 2,281 |
| 2022-11-04 | $8.51 | $8.53 | $8.50 | $8.52 | $8.52 | 1,746 |
| 2022-11-03 | $8.51 | $8.52 | $8.50 | $8.50 | $8.50 | 6,330 |
| 2022-11-02 | $8.60 | $8.60 | $8.58 | $8.58 | $8.58 | 838 |
| 2022-11-01 | $8.63 | $8.63 | $8.55 | $8.55 | $8.55 | 32,096 |
| 2022-10-31 | $8.65 | $8.66 | $8.60 | $8.64 | $8.64 | 17,242 |
| 2022-10-28 | $8.53 | $8.54 | $8.53 | $8.54 | $8.54 | 2,296 |
| 2022-10-27 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 2,328 |
| 2022-10-26 | $8.48 | $8.49 | $8.48 | $8.49 | $8.49 | 500 |
| 2022-10-25 | $8.41 | $8.44 | $8.41 | $8.44 | $8.44 | 2,147 |
| 2022-10-24 | $8.33 | $8.40 | $8.33 | $8.40 | $8.40 | 10,303 |
| 2022-10-21 | $8.32 | $8.32 | $8.31 | $8.32 | $8.32 | 2,008 |
| 2022-10-20 | $8.40 | $8.40 | $8.34 | $8.35 | $8.35 | 4,686 |
| 2022-10-19 | $8.43 | $8.48 | $8.43 | $8.45 | $8.45 | 10,018 |
| 2022-10-18 | $8.47 | $8.50 | $8.47 | $8.47 | $8.47 | 9,310 |
| 2022-10-17 | $8.37 | $8.42 | $8.31 | $8.31 | $8.31 | 104,301 |
| 2022-10-14 | $8.43 | $8.43 | $8.28 | $8.42 | $8.42 | 5,687 |
| 2022-10-13 | $8.34 | $8.46 | $8.34 | $8.41 | $8.41 | 6,145 |
| 2022-10-12 | $8.41 | $8.43 | $8.40 | $8.42 | $8.42 | 6,470 |
| 2022-10-11 | $8.42 | $8.47 | $8.41 | $8.41 | $8.41 | 11,351 |
| 2022-10-10 | $8.47 | $8.51 | $8.43 | $8.46 | $8.46 | 5,313 |
| 2022-10-07 | $8.53 | $8.53 | $8.44 | $8.46 | $8.46 | 19,149 |
| 2022-10-06 | $8.64 | $8.64 | $8.59 | $8.63 | $8.63 | 3,092 |
| 2022-10-05 | $8.60 | $8.62 | $8.54 | $8.62 | $8.62 | 5,130 |
| 2022-10-04 | $8.67 | $8.67 | $8.64 | $8.66 | $8.66 | 1,487 |
| 2022-10-03 | $8.62 | $8.62 | $8.56 | $8.56 | $8.56 | 1,512 |
| 2022-09-30 | $8.52 | $8.52 | $8.47 | $8.48 | $8.48 | 15,202 |
| 2022-09-29 | $8.54 | $8.54 | $8.38 | $8.42 | $8.42 | 38,616 |
| 2022-09-28 | $8.61 | $8.69 | $8.61 | $8.69 | $8.60 | 19,580 |
| 2022-09-27 | $8.61 | $8.61 | $8.54 | $8.57 | $8.47 | 3,027 |
| 2022-09-26 | $8.76 | $8.76 | $8.60 | $8.60 | $8.60 | 18,296 |
| 2022-09-23 | $8.75 | $8.80 | $8.73 | $8.73 | $8.73 | 19,995 |
| 2022-09-22 | $8.89 | $8.89 | $8.88 | $8.88 | $8.88 | 1,135 |
| 2022-09-21 | $8.99 | $9.03 | $8.97 | $8.97 | $8.97 | 2,391 |
| 2022-09-20 | $8.98 | $9.07 | $8.96 | $8.97 | $8.97 | 27,280 |
| 2022-09-19 | $8.98 | $9.10 | $8.96 | $8.99 | $8.99 | 14,621 |
| 2022-09-16 | $9.01 | $9.02 | $9.01 | $9.02 | $9.02 | 849 |
| 2022-09-15 | $9.10 | $9.10 | $9.09 | $9.09 | $9.09 | 3,344 |
| 2022-09-14 | $9.11 | $9.14 | $9.11 | $9.12 | $9.12 | 14,334 |
| 2022-09-13 | $9.16 | $9.17 | $9.12 | $9.13 | $9.13 | 4,657 |
| 2022-09-12 | $9.23 | $9.25 | $9.23 | $9.25 | $9.25 | 10,062 |
| 2022-09-09 | $9.29 | $9.38 | $9.15 | $9.26 | $9.26 | 2,507 |
| 2022-09-08 | $9.22 | $9.22 | $9.15 | $9.15 | $9.15 | 6,929 |
| 2022-09-07 | $9.18 | $9.24 | $9.04 | $9.14 | $9.14 | 11,800 |
| 2022-09-06 | $9.11 | $9.11 | $9.07 | $9.10 | $9.10 | 2,564 |
| 2022-09-02 | $9.21 | $9.22 | $9.14 | $9.14 | $9.14 | 2,651 |
| 2022-09-01 | $9.16 | $9.16 | $9.15 | $9.15 | $9.15 | 326 |
| 2022-08-31 | $9.28 | $9.28 | $9.24 | $9.24 | $9.24 | 1,530 |
| 2022-08-30 | $9.33 | $9.36 | $9.24 | $9.34 | $9.34 | 8,155 |
| 2022-08-29 | $9.33 | $9.37 | $9.32 | $9.33 | $9.33 | 7,065 |
| 2022-08-26 | $9.43 | $9.43 | $9.37 | $9.37 | $9.37 | 11,060 |
| 2022-08-25 | $9.43 | $9.43 | $9.41 | $9.41 | $9.41 | 2,325 |
| 2022-08-24 | $9.35 | $9.44 | $9.35 | $9.38 | $9.38 | 10,046 |
| 2022-08-23 | $9.39 | $9.41 | $9.36 | $9.36 | $9.36 | 4,384 |
| 2022-08-22 | $9.40 | $9.45 | $9.40 | $9.40 | $9.40 | 19,175 |
| 2022-08-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 12,842 |
| 2022-08-18 | $9.52 | $9.60 | $9.51 | $9.54 | $9.54 | 10,627 |
| 2022-08-17 | $9.49 | $9.52 | $9.49 | $9.49 | $9.49 | 4,644 |
| 2022-08-16 | $9.56 | $9.58 | $9.52 | $9.55 | $9.55 | 32,652 |
| 2022-08-15 | $9.55 | $9.59 | $9.55 | $9.56 | $9.56 | 4,584 |
| 2022-08-12 | $9.53 | $9.53 | $9.52 | $9.52 | $9.52 | 7,762 |
| 2022-08-11 | $9.52 | $9.53 | $9.51 | $9.53 | $9.53 | 18,482 |
| 2022-08-10 | $9.47 | $9.48 | $9.44 | $9.46 | $9.46 | 4,084 |
| 2022-08-09 | $9.44 | $9.44 | $9.42 | $9.42 | $9.42 | 10,069 |
| 2022-08-08 | $9.43 | $9.43 | $9.41 | $9.41 | $9.41 | 3,208 |
| 2022-08-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 1,267 |
| 2022-08-04 | $9.40 | $9.41 | $9.40 | $9.40 | $9.40 | 2,809 |
| 2022-08-03 | $9.42 | $9.42 | $9.37 | $9.40 | $9.40 | 8,572 |
| 2022-08-02 | $9.40 | $9.46 | $9.40 | $9.40 | $9.40 | 9,345 |
| 2022-08-01 | $9.42 | $9.42 | $9.37 | $9.38 | $9.38 | 11,586 |
| 2022-07-29 | $9.32 | $9.32 | $9.27 | $9.32 | $9.32 | 1,918 |
| 2022-07-28 | $9.28 | $9.30 | $9.25 | $9.30 | $9.30 | 27,772 |
| 2022-07-27 | $9.21 | $9.30 | $9.21 | $9.28 | $9.28 | 14,334 |
| 2022-07-26 | $9.21 | $9.28 | $9.20 | $9.21 | $9.21 | 16,856 |
| 2022-07-25 | $9.18 | $9.30 | $9.14 | $9.25 | $9.25 | 20,006 |
| 2022-07-22 | $9.16 | $9.24 | $9.11 | $9.24 | $9.24 | 32,734 |
| 2022-07-21 | $9.08 | $9.20 | $8.78 | $8.87 | $8.87 | 33,671 |
| 2022-07-20 | $9.04 | $9.12 | $9.04 | $9.08 | $9.08 | 21,483 |
| 2022-07-19 | $9.09 | $9.10 | $9.06 | $9.10 | $9.10 | 3,545 |
| 2022-07-18 | $9.06 | $9.09 | $9.05 | $9.05 | $9.05 | 11,273 |
| 2022-07-15 | $9.01 | $9.08 | $9.01 | $9.07 | $9.07 | 24,430 |
| 2022-07-14 | $8.99 | $8.99 | $8.95 | $8.97 | $8.97 | 6,885 |
| 2022-07-13 | $9.00 | $9.07 | $9.00 | $9.07 | $9.07 | 12,058 |
| 2022-07-12 | $9.06 | $9.19 | $9.06 | $9.07 | $9.07 | 15,080 |
| 2022-07-11 | $9.02 | $9.09 | $9.02 | $9.07 | $9.07 | 29,806 |
| 2022-07-08 | $8.98 | $9.04 | $8.98 | $9.04 | $9.04 | 25,525 |
| 2022-07-07 | $9.00 | $9.11 | $9.00 | $9.06 | $9.06 | 7,847 |
| 2022-07-06 | $9.00 | $9.02 | $8.97 | $8.99 | $8.99 | 14,208 |
| 2022-07-05 | $9.08 | $9.08 | $9.02 | $9.08 | $9.08 | 9,602 |
| 2022-07-01 | $9.06 | $9.06 | $9.03 | $9.03 | $9.03 | 6,797 |
| 2022-06-30 | $8.96 | $9.02 | $8.96 | $9.00 | $9.00 | 4,173 |
| 2022-06-29 | $8.94 | $9.02 | $8.92 | $9.00 | $9.00 | 40,369 |
| 2022-06-28 | $9.14 | $9.16 | $9.11 | $9.11 | $9.01 | 9,731 |
| 2022-06-27 | $9.12 | $9.14 | $9.10 | $9.14 | $9.04 | 8,268 |
| 2022-06-24 | $9.08 | $9.12 | $9.02 | $9.12 | $9.02 | 23,729 |
| 2022-06-23 | $9.05 | $9.09 | $9.05 | $9.05 | $8.95 | 4,478 |
| 2022-06-22 | $9.04 | $9.06 | $9.02 | $9.02 | $8.92 | 26,210 |
| 2022-06-21 | $8.99 | $9.05 | $8.97 | $9.01 | $8.91 | 21,183 |
| 2022-06-17 | $8.98 | $9.00 | $8.94 | $8.95 | $8.85 | 29,457 |
| 2022-06-16 | $9.08 | $9.08 | $8.97 | $8.97 | $8.87 | 35,939 |
| 2022-06-15 | $9.12 | $9.15 | $9.10 | $9.10 | $9.00 | 19,047 |
| 2022-06-14 | $9.18 | $9.18 | $9.12 | $9.14 | $9.04 | 56,951 |
| 2022-06-13 | $9.16 | $9.16 | $9.08 | $9.13 | $9.03 | 24,755 |
| 2022-06-10 | $9.43 | $9.47 | $9.41 | $9.44 | $9.34 | 8,080 |
| 2022-06-09 | $9.57 | $9.57 | $9.54 | $9.54 | $9.44 | 1,542 |
| 2022-06-08 | $9.65 | $9.65 | $9.63 | $9.63 | $9.52 | 3,362 |
| 2022-06-07 | $9.61 | $9.63 | $9.59 | $9.63 | $9.52 | 4,261 |
| 2022-06-06 | $9.60 | $9.60 | $9.58 | $9.58 | $9.47 | 9,102 |
| 2022-06-03 | $9.60 | $9.60 | $9.54 | $9.56 | $9.45 | 15,539 |
| 2022-06-02 | $9.65 | $9.66 | $9.65 | $9.66 | $9.55 | 1,756 |
| 2022-06-01 | $9.63 | $9.66 | $9.63 | $9.66 | $9.55 | 4,953 |
| 2022-05-31 | $9.66 | $9.67 | $9.62 | $9.66 | $9.55 | 13,884 |
| 2022-05-27 | $9.58 | $9.60 | $9.57 | $9.60 | $9.49 | 7,943 |
| 2022-05-26 | $9.54 | $9.54 | $9.52 | $9.52 | $9.41 | 3,786 |
| 2022-05-25 | $9.38 | $9.45 | $9.38 | $9.45 | $9.35 | 13,534 |
| 2022-05-24 | $9.33 | $9.36 | $9.32 | $9.35 | $9.24 | 11,938 |
| 2022-05-23 | $9.33 | $9.39 | $9.31 | $9.39 | $9.29 | 18,835 |
| 2022-05-20 | $9.34 | $9.35 | $9.30 | $9.35 | $9.25 | 25,715 |
| 2022-05-19 | $9.27 | $9.34 | $9.27 | $9.29 | $9.19 | 25,272 |
| 2022-05-18 | $9.31 | $9.33 | $9.28 | $9.32 | $9.21 | 8,789 |
| 2022-05-17 | $9.39 | $9.40 | $9.30 | $9.36 | $9.25 | 13,694 |
| 2022-05-16 | $9.35 | $9.38 | $9.30 | $9.36 | $9.25 | 9,534 |
| 2022-05-13 | $9.32 | $9.33 | $9.29 | $9.29 | $9.19 | 28,346 |
| 2022-05-12 | $9.20 | $9.26 | $9.20 | $9.26 | $9.16 | 27,100 |
| 2022-05-11 | $9.30 | $9.35 | $9.26 | $9.33 | $9.22 | 40,089 |
| 2022-05-10 | $9.38 | $9.42 | $9.35 | $9.35 | $9.25 | 76,674 |
| 2022-05-09 | $9.44 | $9.44 | $9.37 | $9.37 | $9.27 | 7,627 |
| 2022-05-06 | $9.53 | $9.53 | $9.28 | $9.40 | $9.30 | 76,714 |
| 2022-05-05 | $9.58 | $9.59 | $9.53 | $9.59 | $9.48 | 5,484 |
| 2022-05-04 | $9.58 | $9.64 | $9.55 | $9.64 | $9.53 | 15,802 |
| 2022-05-03 | $9.54 | $9.62 | $9.54 | $9.62 | $9.51 | 11,043 |
| 2022-05-02 | $9.53 | $9.54 | $9.48 | $9.53 | $9.42 | 13,650 |
| 2022-04-29 | $9.61 | $9.61 | $9.57 | $9.57 | $9.46 | 9,799 |
| 2022-04-28 | $9.60 | $9.63 | $9.60 | $9.62 | $9.51 | 28,151 |
| 2022-04-27 | $9.62 | $9.67 | $9.62 | $9.65 | $9.54 | 13,518 |
| 2022-04-26 | $9.70 | $9.71 | $9.67 | $9.67 | $9.56 | 21,571 |
| 2022-04-25 | $9.65 | $9.65 | $9.63 | $9.63 | $9.52 | 4,621 |
| 2022-04-22 | $9.80 | $9.80 | $9.72 | $9.72 | $9.61 | 3,465 |
| 2022-04-21 | $9.86 | $9.88 | $9.85 | $9.88 | $9.77 | 3,452 |
| 2022-04-20 | $9.87 | $9.88 | $9.87 | $9.88 | $9.77 | 20,466 |
| 2022-04-19 | $9.85 | $9.85 | $9.84 | $9.84 | $9.73 | 6,856 |
| 2022-04-18 | $9.82 | $9.85 | $9.82 | $9.85 | $9.74 | 35,175 |
| 2022-04-14 | $9.85 | $9.86 | $9.84 | $9.84 | $9.73 | 18,593 |
| 2022-04-13 | $9.83 | $9.84 | $9.83 | $9.84 | $9.73 | 398 |
| 2022-04-12 | $9.84 | $9.85 | $9.82 | $9.84 | $9.73 | 14,976 |
| 2022-04-11 | $9.84 | $9.84 | $9.81 | $9.81 | $9.70 | 1,460 |
| 2022-04-08 | $9.92 | $9.92 | $9.90 | $9.90 | $9.79 | 25,710 |
| 2022-04-07 | $9.88 | $9.95 | $9.88 | $9.94 | $9.83 | 3,030 |
| 2022-04-06 | $9.92 | $9.96 | $9.91 | $9.95 | $9.84 | 11,200 |
| 2022-04-05 | $9.95 | $10.01 | $9.91 | $10.00 | $9.89 | 21,160 |
| 2022-04-04 | $10.00 | $10.04 | $10.00 | $10.04 | $9.93 | 3,264 |
| 2022-04-01 | $9.96 | $10.00 | $9.96 | $9.99 | $9.88 | 6,165 |
| 2022-03-31 | $10.06 | $10.06 | $10.01 | $10.02 | $9.91 | 3,849 |
| 2022-03-30 | $9.97 | $9.98 | $9.97 | $9.97 | $9.86 | 14,792 |
| 2022-03-29 | $10.02 | $10.07 | $10.02 | $10.07 | $9.87 | 4,316 |
| 2022-03-28 | $10.03 | $10.03 | $9.96 | $10.02 | $9.82 | 1,189 |
| 2022-03-25 | $9.99 | $10.00 | $9.98 | $10.00 | $9.80 | 12,657 |
| 2022-03-24 | $9.97 | $9.98 | $9.97 | $9.97 | $9.77 | 2,748 |
| 2022-03-23 | $9.96 | $9.98 | $9.96 | $9.98 | $9.78 | 4,637 |
| 2022-03-22 | $9.97 | $9.98 | $9.97 | $9.98 | $9.78 | 2,921 |
| 2022-03-21 | $9.95 | $9.97 | $9.95 | $9.95 | $9.75 | 19,134 |
| 2022-03-18 | $9.96 | $9.98 | $9.96 | $9.98 | $9.78 | 1,786 |
| 2022-03-17 | $9.94 | $9.94 | $9.86 | $9.91 | $9.71 | 2,165 |
| 2022-03-16 | $9.80 | $9.87 | $9.80 | $9.85 | $9.65 | 12,338 |
| 2022-03-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.60 | 8,396 |
| 2022-03-14 | $9.84 | $9.85 | $9.75 | $9.75 | $9.56 | 2,332 |
| 2022-03-11 | $9.92 | $9.92 | $9.88 | $9.88 | $9.69 | 182 |
| 2022-03-10 | $9.91 | $9.91 | $9.87 | $9.91 | $9.72 | 7,437 |
| 2022-03-09 | $9.93 | $9.93 | $9.89 | $9.89 | $9.69 | 2,405 |
| 2022-03-08 | $9.91 | $9.91 | $9.85 | $9.85 | $9.65 | 3,566 |
| 2022-03-07 | $10.04 | $10.04 | $9.92 | $9.95 | $9.75 | 1,475 |
| 2022-03-04 | $10.10 | $10.10 | $10.07 | $10.07 | $9.87 | 5,250 |
| 2022-03-03 | $10.07 | $10.11 | $10.07 | $10.10 | $9.90 | 17,803 |
| 2022-03-02 | $10.08 | $10.09 | $10.05 | $10.05 | $9.85 | 1,273 |
| 2022-03-01 | $10.07 | $10.07 | $10.02 | $10.02 | $9.82 | 15,526 |
| 2022-02-28 | $10.08 | $10.08 | $10.06 | $10.06 | $9.86 | 715 |
| 2022-02-25 | $9.96 | $10.06 | $9.96 | $10.06 | $9.86 | 15,041 |
| 2022-02-24 | $9.84 | $10.07 | $9.84 | $9.94 | $9.74 | 2,645 |
| 2022-02-23 | $10.02 | $10.02 | $9.96 | $9.96 | $9.77 | 20,281 |
| 2022-02-22 | $9.99 | $10.01 | $9.99 | $9.99 | $9.79 | 9,100 |
| 2022-02-18 | $10.02 | $10.04 | $10.02 | $10.04 | $9.84 | 154 |
| 2022-02-17 | $10.06 | $10.06 | $10.03 | $10.03 | $9.83 | 6,389 |
| 2022-02-16 | $10.11 | $10.11 | $10.06 | $10.07 | $9.87 | 9,026 |
| 2022-02-15 | $10.13 | $10.13 | $10.04 | $10.04 | $9.84 | 4,647 |
| 2022-02-14 | $10.08 | $10.08 | $10.04 | $10.04 | $9.84 | 852 |
| 2022-02-11 | $10.15 | $10.15 | $10.14 | $10.14 | $9.93 | 1,854 |
| 2022-02-10 | $10.23 | $10.23 | $10.14 | $10.14 | $9.93 | 8,554 |
| 2022-02-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.04 | 115 |
| 2022-02-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.01 | 115 |
| 2022-02-07 | $10.20 | $10.20 | $10.18 | $10.19 | $9.99 | 2,216 |
| 2022-02-04 | $10.20 | $10.20 | $10.18 | $10.18 | $9.98 | 12,055 |
| 2022-02-03 | $10.25 | $10.25 | $10.22 | $10.22 | $10.02 | 5,105 |
| 2022-02-02 | $10.25 | $10.30 | $10.25 | $10.28 | $10.07 | 2,516 |
| 2022-02-01 | $10.21 | $10.26 | $10.21 | $10.25 | $10.05 | 62,757 |
| 2022-01-31 | $10.16 | $10.19 | $10.16 | $10.19 | $9.99 | 566 |
| 2022-01-28 | $10.13 | $10.17 | $10.13 | $10.17 | $9.97 | 9,809 |
| 2022-01-27 | $10.27 | $10.27 | $10.18 | $10.18 | $9.98 | 2,784 |
| 2022-01-26 | $10.25 | $10.25 | $10.16 | $10.16 | $9.96 | 13,481 |
| 2022-01-25 | $10.19 | $10.25 | $10.19 | $10.24 | $10.04 | 18,488 |
| 2022-01-24 | $10.23 | $10.23 | $10.16 | $10.23 | $10.03 | 3,082 |
| 2022-01-21 | $10.28 | $10.30 | $10.25 | $10.25 | $10.05 | 15,490 |
| 2022-01-20 | $10.35 | $10.36 | $10.31 | $10.31 | $10.11 | 2,481 |
| 2022-01-19 | $10.41 | $10.41 | $10.33 | $10.35 | $10.15 | 3,289 |
| 2022-01-18 | $10.40 | $10.41 | $10.38 | $10.38 | $10.17 | 15,250 |
| 2022-01-14 | $10.43 | $10.44 | $10.43 | $10.44 | $10.23 | 788 |
| 2022-01-13 | $10.40 | $10.48 | $10.40 | $10.46 | $10.25 | 10,733 |
| 2022-01-12 | $10.44 | $10.44 | $10.41 | $10.42 | $10.21 | 3,372 |
| 2022-01-11 | $10.36 | $10.42 | $10.36 | $10.42 | $10.21 | 4,352 |
| 2022-01-10 | $10.36 | $10.37 | $10.36 | $10.37 | $10.16 | 3,162 |
| 2022-01-07 | $10.33 | $10.37 | $10.33 | $10.37 | $10.16 | 7,425 |
| 2022-01-06 | $10.34 | $10.38 | $10.34 | $10.38 | $10.17 | 2,421 |
| 2022-01-05 | $10.40 | $10.40 | $10.34 | $10.36 | $10.15 | 12,774 |
| 2022-01-04 | $10.41 | $10.41 | $10.40 | $10.40 | $10.19 | 14,446 |
| 2022-01-03 | $10.40 | $10.43 | $10.37 | $10.41 | $10.20 | 12,625 |
| 2021-12-31 | $10.38 | $10.39 | $10.38 | $10.39 | $10.18 | 6,891 |
| 2021-12-30 | $10.41 | $10.42 | $10.38 | $10.39 | $10.18 | 64,956 |
| 2021-12-29 | $10.46 | $10.48 | $10.41 | $10.46 | $10.15 | 10,788 |
| 2021-12-28 | $10.46 | $10.47 | $10.46 | $10.47 | $10.16 | 2,437 |
| 2021-12-27 | $10.40 | $10.43 | $10.37 | $10.43 | $10.13 | 2,271 |
| 2021-12-23 | $10.41 | $10.41 | $10.39 | $10.39 | $10.09 | 15,856 |
| 2021-12-22 | $10.36 | $10.42 | $10.36 | $10.40 | $10.09 | 18,323 |
| 2021-12-21 | $10.35 | $10.36 | $10.31 | $10.34 | $10.04 | 28,225 |
| 2021-12-20 | $10.30 | $10.32 | $10.27 | $10.31 | $10.01 | 3,247 |
| 2021-12-17 | $10.34 | $10.40 | $10.34 | $10.39 | $10.09 | 5,135 |
| 2021-12-16 | $10.38 | $10.42 | $10.37 | $10.38 | $10.08 | 7,051 |
| 2021-12-15 | $10.33 | $10.35 | $10.30 | $10.35 | $10.05 | 8,453 |
| 2021-12-14 | $10.35 | $10.35 | $10.32 | $10.32 | $10.02 | 5,853 |
| 2021-12-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.03 | 4 |
| 2021-12-10 | $10.35 | $10.35 | $10.34 | $10.34 | $10.04 | 4,472 |
| 2021-12-09 | $10.35 | $10.36 | $10.33 | $10.36 | $10.06 | 7,301 |
| 2021-12-08 | $10.40 | $10.43 | $10.34 | $10.39 | $10.09 | 11,322 |
| 2021-12-07 | $10.38 | $10.44 | $10.37 | $10.40 | $10.10 | 4,783 |
| 2021-12-06 | $10.37 | $10.37 | $10.36 | $10.36 | $10.06 | 1,555 |
| 2021-12-03 | $10.32 | $10.33 | $10.32 | $10.33 | $10.03 | 10,911 |
| 2021-12-02 | $10.28 | $10.28 | $10.27 | $10.27 | $9.97 | 416 |
| 2021-12-01 | $10.29 | $10.29 | $10.22 | $10.22 | $9.93 | 1,236 |
| 2021-11-30 | $10.30 | $10.31 | $10.26 | $10.26 | $9.96 | 3,879 |
| 2021-11-29 | $10.28 | $10.29 | $10.28 | $10.29 | $9.99 | 580 |
| 2021-11-26 | $10.11 | $10.28 | $10.11 | $10.28 | $9.98 | 2,934 |
| 2021-11-24 | $10.38 | $10.38 | $10.35 | $10.38 | $10.08 | 4,445 |
| 2021-11-23 | $10.39 | $10.40 | $10.39 | $10.40 | $10.09 | 497 |
| 2021-11-22 | $10.41 | $10.44 | $10.40 | $10.42 | $10.12 | 2,169 |
| 2021-11-19 | $10.43 | $10.79 | $10.43 | $10.58 | $10.27 | 6,943 |
| 2021-11-18 | $10.40 | $10.43 | $10.40 | $10.43 | $10.12 | 721 |
| 2021-11-17 | $10.42 | $10.45 | $10.42 | $10.45 | $10.14 | 31,553 |
| 2021-11-16 | $10.49 | $10.51 | $10.47 | $10.47 | $10.17 | 3,638 |
| 2021-11-15 | $10.53 | $10.53 | $10.47 | $10.47 | $10.17 | 9,192 |
| 2021-11-12 | $10.53 | $10.56 | $10.51 | $10.51 | $10.21 | 6,469 |
| 2021-11-11 | $10.47 | $10.56 | $10.47 | $10.53 | $10.22 | 9,684 |
| 2021-11-10 | $10.55 | $10.57 | $10.49 | $10.49 | $10.19 | 16,482 |
| 2021-11-09 | $10.57 | $10.58 | $10.57 | $10.58 | $10.27 | 5,833 |
| 2021-11-08 | $10.57 | $10.57 | $10.52 | $10.54 | $10.23 | 3,204 |
| 2021-11-05 | $10.53 | $10.53 | $10.53 | $10.53 | $10.22 | 20 |
| 2021-11-04 | $10.48 | $10.50 | $10.48 | $10.48 | $10.18 | 3,823 |
| 2021-11-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.20 | 10 |
| 2021-11-02 | $10.49 | $10.49 | $10.43 | $10.43 | $10.13 | 6,281 |
| 2021-11-01 | $10.46 | $10.46 | $10.44 | $10.46 | $10.15 | 1,019 |
| 2021-10-29 | $10.43 | $10.44 | $10.43 | $10.44 | $10.13 | 8,167 |
| 2021-10-28 | $10.47 | $10.48 | $10.44 | $10.44 | $10.14 | 8,555 |
| 2021-10-27 | $10.42 | $10.43 | $10.42 | $10.43 | $10.12 | 643 |
| 2021-10-26 | $10.43 | $10.44 | $10.38 | $10.41 | $10.10 | 6,058 |
| 2021-10-25 | $10.42 | $10.43 | $10.41 | $10.41 | $10.10 | 1,408 |
| 2021-10-22 | $10.41 | $10.43 | $10.39 | $10.39 | $10.09 | 3,097 |
| 2021-10-21 | $10.38 | $10.38 | $10.36 | $10.36 | $10.06 | 134 |
| 2021-10-20 | $10.31 | $10.36 | $10.31 | $10.36 | $10.06 | 1,595 |
| 2021-10-19 | $10.34 | $10.37 | $10.33 | $10.34 | $10.04 | 14,108 |
| 2021-10-18 | $10.31 | $10.36 | $10.31 | $10.35 | $10.05 | 3,726 |
| 2021-10-15 | $10.38 | $10.38 | $10.35 | $10.36 | $10.06 | 4,848 |
| 2021-10-14 | $10.33 | $10.35 | $10.33 | $10.35 | $10.05 | 7,188 |
| 2021-10-13 | $10.27 | $10.29 | $10.27 | $10.29 | $9.99 | 1,595 |
| 2021-10-12 | $10.23 | $10.25 | $10.23 | $10.25 | $9.95 | 350 |
| 2021-10-11 | $10.23 | $10.23 | $10.23 | $10.23 | $9.93 | 90 |
| 2021-10-08 | $10.22 | $10.23 | $10.22 | $10.23 | $9.93 | 512 |
| 2021-10-07 | $10.25 | $10.25 | $10.25 | $10.25 | $9.95 | 3,450 |
| 2021-10-06 | $10.17 | $10.22 | $10.17 | $10.22 | $9.92 | 6,769 |
| 2021-10-05 | $10.25 | $10.26 | $10.24 | $10.24 | $9.94 | 7,116 |
| 2021-10-04 | $10.26 | $10.26 | $10.26 | $10.26 | $9.96 | 16 |
| 2021-10-01 | $10.24 | $10.29 | $10.24 | $10.28 | $9.99 | 5,011 |
| 2021-09-30 | $10.25 | $10.25 | $10.22 | $10.24 | $9.94 | 480,027 |
| 2021-09-29 | $10.27 | $10.28 | $10.25 | $10.28 | $9.98 | 5,093 |
| 2021-09-28 | $10.39 | $10.39 | $10.33 | $10.33 | $9.95 | 2,174 |
| 2021-09-27 | $10.40 | $10.40 | $10.37 | $10.39 | $10.01 | 3,354 |
| 2021-09-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.01 | 262 |
| 2021-09-23 | $10.40 | $10.40 | $10.39 | $10.39 | $10.01 | 6,918 |
| 2021-09-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.01 | 5 |
| 2021-09-21 | $10.31 | $10.34 | $10.30 | $10.32 | $9.94 | 2,362 |
| 2021-09-20 | $10.34 | $10.37 | $10.29 | $10.31 | $9.93 | 7,804 |
| 2021-09-17 | $10.44 | $10.46 | $10.36 | $10.41 | $10.03 | 6,590 |
| 2021-09-16 | $10.43 | $10.44 | $10.43 | $10.44 | $10.05 | 448,691 |
| 2021-09-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.06 | 32 |
| 2021-09-14 | $10.43 | $10.43 | $10.41 | $10.41 | $10.02 | 2,347 |
| 2021-09-13 | $10.53 | $10.56 | $10.38 | $10.38 | $10.00 | 2,378 |
| 2021-09-10 | $10.42 | $10.42 | $10.37 | $10.41 | $10.03 | 1,115 |
| 2021-09-09 | $10.43 | $10.44 | $10.43 | $10.43 | $10.05 | 546 |
| 2021-09-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.03 | 1 |
| 2021-09-07 | $10.41 | $10.51 | $10.41 | $10.44 | $10.05 | 3,547 |
| 2021-09-03 | $10.43 | $10.53 | $10.43 | $10.49 | $10.10 | 7,180 |
| 2021-09-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.13 | 861 |
| 2021-09-01 | $10.41 | $10.42 | $10.41 | $10.42 | $10.04 | 861 |
| 2021-08-31 | $10.53 | $10.53 | $10.53 | $10.53 | $10.14 | 4,351 |
| 2021-08-30 | $10.45 | $10.46 | $10.42 | $10.42 | $10.03 | 4,351 |
| 2021-08-27 | $10.30 | $10.31 | $10.30 | $10.31 | $9.93 | 6,334 |
| 2021-08-26 | $10.26 | $10.33 | $10.26 | $10.28 | $9.90 | 12,268 |
| 2021-08-25 | $10.24 | $10.30 | $10.24 | $10.30 | $9.92 | 315 |
| 2021-08-24 | $10.32 | $10.33 | $10.22 | $10.29 | $9.91 | 9,585 |
| 2021-08-23 | $10.30 | $10.30 | $10.24 | $10.30 | $9.92 | 11,243 |
| 2021-08-20 | $10.23 | $10.25 | $10.23 | $10.25 | $9.87 | 3,256 |
| 2021-08-19 | $10.21 | $10.23 | $10.20 | $10.22 | $9.84 | 4,287 |
| 2021-08-18 | $10.28 | $10.28 | $10.26 | $10.27 | $9.89 | 4,429 |
| 2021-08-17 | $10.28 | $10.28 | $10.28 | $10.28 | $9.90 | 777 |
| 2021-08-16 | $10.33 | $10.34 | $10.29 | $10.34 | $9.96 | 7,026 |
| 2021-08-13 | $10.33 | $10.33 | $10.28 | $10.29 | $9.91 | 1,715 |
| 2021-08-12 | $10.29 | $10.29 | $10.22 | $10.28 | $9.90 | 6,116 |
| 2021-08-11 | $10.27 | $10.30 | $10.27 | $10.29 | $9.91 | 326,753 |
| 2021-08-10 | $10.26 | $10.27 | $10.26 | $10.27 | $9.89 | 389 |
| 2021-08-09 | $10.27 | $10.27 | $10.22 | $10.27 | $9.89 | 11,244 |
| 2021-08-06 | $10.29 | $10.34 | $10.26 | $10.29 | $9.91 | 5,948 |
| 2021-08-05 | $10.26 | $10.30 | $10.25 | $10.29 | $9.91 | 7,604 |
| 2021-08-04 | $10.23 | $10.23 | $10.21 | $10.21 | $9.84 | 2,959 |
| 2021-08-03 | $10.22 | $10.25 | $10.20 | $10.21 | $9.84 | 16,204 |
| 2021-08-02 | $10.21 | $10.25 | $10.18 | $10.20 | $9.83 | 8,830 |
| 2021-07-30 | $10.20 | $10.22 | $10.18 | $10.18 | $9.81 | 1,988 |
| 2021-07-29 | $10.19 | $10.20 | $10.18 | $10.19 | $9.82 | 24,882 |
| 2021-07-28 | $10.25 | $10.25 | $10.19 | $10.21 | $9.84 | 27,234 |
| 2021-07-27 | $10.31 | $10.31 | $10.31 | $10.31 | $9.93 | 2,391 |
| 2021-07-26 | $10.25 | $10.29 | $10.25 | $10.27 | $9.89 | 2,391 |
| 2021-07-23 | $10.25 | $10.30 | $10.25 | $10.30 | $9.92 | 1,628 |
| 2021-07-22 | $10.33 | $10.33 | $10.31 | $10.31 | $9.93 | 4,557 |
| 2021-07-21 | $10.31 | $10.31 | $10.31 | $10.31 | $9.93 | 115 |
| 2021-07-20 | $10.25 | $10.31 | $10.25 | $10.30 | $9.92 | 22,874 |
| 2021-07-19 | $10.25 | $10.29 | $10.25 | $10.29 | $9.91 | 1,794 |
| 2021-07-16 | $10.30 | $10.33 | $10.29 | $10.33 | $9.95 | 5,903 |
| 2021-07-15 | $10.28 | $10.31 | $10.28 | $10.31 | $9.93 | 1,176 |
| 2021-07-14 | $10.33 | $10.33 | $10.33 | $10.33 | $9.95 | 167 |
| 2021-07-13 | $10.32 | $10.36 | $10.32 | $10.36 | $9.98 | 381 |
| 2021-07-12 | $10.36 | $10.39 | $10.36 | $10.36 | $9.98 | 588 |
| 2021-07-09 | $10.35 | $10.35 | $10.29 | $10.35 | $9.97 | 2,544 |
| 2021-07-08 | $10.40 | $10.40 | $10.36 | $10.36 | $9.98 | 761 |
| 2021-07-07 | $10.36 | $10.41 | $10.36 | $10.41 | $10.02 | 43,224 |
| 2021-07-06 | $10.34 | $10.38 | $10.34 | $10.38 | $10.00 | 936 |
| 2021-07-02 | $10.36 | $10.37 | $10.36 | $10.37 | $9.99 | 5,350 |
| 2021-07-01 | $10.35 | $10.35 | $10.35 | $10.35 | $9.97 | 7 |
| 2021-06-30 | $10.30 | $10.31 | $10.28 | $10.29 | $9.91 | 1,207 |
| 2021-06-29 | $10.19 | $10.31 | $10.19 | $10.31 | $9.93 | 6,355 |
| 2021-06-28 | $10.37 | $10.37 | $10.32 | $10.37 | $9.93 | 4,308 |
| 2021-06-25 | $10.34 | $10.42 | $10.33 | $10.39 | $9.96 | 20,165 |
| 2021-06-24 | $10.33 | $10.37 | $10.33 | $10.33 | $9.90 | 3,537 |
| 2021-06-23 | $10.32 | $10.32 | $10.31 | $10.31 | $9.88 | 478 |
| 2021-06-22 | $10.32 | $10.35 | $10.29 | $10.32 | $9.88 | 4,551 |
| 2021-06-21 | $10.32 | $10.32 | $10.32 | $10.32 | $9.89 | 1 |
| 2021-06-18 | $10.26 | $10.28 | $10.26 | $10.26 | $9.83 | 2,166 |
| 2021-06-17 | $10.33 | $10.33 | $10.25 | $10.31 | $9.87 | 7,723 |
| 2021-06-16 | $10.38 | $10.40 | $10.35 | $10.35 | $9.91 | 4,776 |
| 2021-06-15 | $10.39 | $10.39 | $10.38 | $10.39 | $9.95 | 480 |
| 2021-06-14 | $10.39 | $10.41 | $10.38 | $10.39 | $9.95 | 5,567 |
| 2021-06-11 | $10.42 | $10.42 | $10.40 | $10.41 | $9.97 | 2,503 |
| 2021-06-10 | $10.38 | $10.39 | $10.36 | $10.39 | $9.95 | 2,552 |
| 2021-06-09 | $10.41 | $10.41 | $10.38 | $10.38 | $9.94 | 1,205 |
| 2021-06-08 | $10.37 | $10.42 | $10.37 | $10.42 | $9.98 | 2,168 |
| 2021-06-07 | $10.37 | $10.37 | $10.37 | $10.37 | $9.93 | 655 |
| 2021-06-04 | $10.35 | $10.37 | $10.35 | $10.37 | $9.93 | 1,497 |
| 2021-06-03 | $10.34 | $10.36 | $10.31 | $10.34 | $9.90 | 45,904 |
| 2021-06-02 | $10.36 | $10.36 | $10.33 | $10.36 | $9.92 | 6,648 |
| 2021-06-01 | $10.31 | $10.34 | $10.31 | $10.34 | $9.91 | 2,461 |
| 2021-05-28 | $10.32 | $10.36 | $10.32 | $10.32 | $9.89 | 2,777 |
| 2021-05-27 | $10.28 | $10.32 | $10.28 | $10.32 | $9.88 | 112 |
| 2021-05-26 | $10.30 | $10.32 | $10.29 | $10.29 | $9.86 | 187,939 |
| 2021-05-25 | $10.29 | $10.29 | $10.29 | $10.29 | $9.85 | 4 |
| 2021-05-24 | $10.31 | $10.34 | $10.29 | $10.30 | $9.86 | 6,714 |
| 2021-05-21 | $10.26 | $10.26 | $10.26 | $10.26 | $9.83 | 3 |
| 2021-05-20 | $10.26 | $10.27 | $10.24 | $10.24 | $9.81 | 1,770 |
| 2021-05-19 | $10.25 | $10.27 | $10.23 | $10.23 | $9.80 | 2,499 |
| 2021-05-18 | $10.31 | $10.32 | $10.27 | $10.27 | $9.83 | 2,002 |
| 2021-05-17 | $10.43 | $10.43 | $10.30 | $10.30 | $9.86 | 1,229 |
| 2021-05-14 | $10.22 | $10.28 | $10.21 | $10.27 | $9.84 | 3,756 |
| 2021-05-13 | $10.22 | $10.22 | $10.16 | $10.19 | $9.76 | 1,793 |
| 2021-05-12 | $10.18 | $10.18 | $10.14 | $10.14 | $9.72 | 177 |
| 2021-05-11 | $10.21 | $10.21 | $10.19 | $10.19 | $9.76 | 821 |
| 2021-05-10 | $10.36 | $10.38 | $10.29 | $10.29 | $9.86 | 464 |
| 2021-05-07 | $10.30 | $10.32 | $10.30 | $10.32 | $9.89 | 453 |
| 2021-05-06 | $10.32 | $10.32 | $10.29 | $10.29 | $9.86 | 5,922 |
| 2021-05-05 | $10.29 | $10.30 | $10.27 | $10.27 | $9.84 | 2,100 |
| 2021-05-04 | $10.25 | $10.26 | $10.24 | $10.26 | $9.83 | 57,009 |
| 2021-05-03 | $10.24 | $10.32 | $10.21 | $10.28 | $9.85 | 6,471 |
| 2021-04-30 | $10.23 | $10.23 | $10.20 | $10.20 | $9.77 | 2,412 |
| 2021-04-29 | $10.25 | $10.25 | $10.22 | $10.23 | $9.80 | 246,336 |
| 2021-04-28 | $10.23 | $10.23 | $10.22 | $10.22 | $9.79 | 2,998 |
| 2021-04-27 | $10.21 | $10.21 | $10.21 | $10.21 | $9.78 | 101 |
| 2021-04-26 | $10.16 | $10.19 | $10.16 | $10.19 | $9.76 | 1,145 |
| 2021-04-23 | $10.14 | $10.22 | $10.14 | $10.19 | $9.76 | 5,792 |
| 2021-04-22 | $10.15 | $10.19 | $10.10 | $10.15 | $9.72 | 2,800 |
| 2021-04-21 | $10.11 | $10.15 | $10.11 | $10.15 | $9.72 | 1,236 |
| 2021-04-20 | $10.10 | $10.10 | $10.06 | $10.10 | $9.68 | 4,543 |
| 2021-04-19 | $10.09 | $10.16 | $10.09 | $10.13 | $9.70 | 889 |
| 2021-04-16 | $10.17 | $10.17 | $10.11 | $10.16 | $9.73 | 507 |
| 2021-04-15 | $10.10 | $10.14 | $10.10 | $10.11 | $9.68 | 2,450 |
| 2021-04-14 | $10.12 | $10.15 | $10.10 | $10.10 | $9.67 | 3,000 |
| 2021-04-13 | $10.06 | $10.06 | $10.01 | $10.04 | $9.62 | 18,209 |
| 2021-04-12 | $10.12 | $10.12 | $10.09 | $10.09 | $9.66 | 2,049 |
| 2021-04-09 | $10.08 | $10.10 | $10.07 | $10.07 | $9.64 | 5,950 |
| 2021-04-08 | $10.08 | $10.10 | $10.05 | $10.08 | $9.65 | 14,333 |
| 2021-04-07 | $10.09 | $10.13 | $10.05 | $10.07 | $9.65 | 23,804 |
| 2021-04-06 | $10.01 | $10.09 | $10.01 | $10.06 | $9.63 | 25,086 |
| 2021-04-05 | $10.08 | $10.08 | $10.05 | $10.05 | $9.62 | 1,777 |
| 2021-04-01 | $10.13 | $10.14 | $10.11 | $10.13 | $9.70 | 224,264 |
Trajan Wealth Income Opportunities ETF (TWIO) News Headlines
Recent Trajan Wealth Income Opportunities ETF (TWIO) News
Similar Companies to Trajan Wealth Income Opportunities ETF (TWIO) 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 | -- | -- | -- |