Simplify Volt RoboCar Disruption and Tech ETF (VCAR) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.46 ($2.62) 14.69%
Simplify Volt RoboCar Disruption and Tech ETF - Daily Information
Click for more stock information on Simplify Volt RoboCar Disruption and Tech ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.29 |
| Previous Close | $20.46 |
| High | $20.60 |
| Low | $18.00 |
| Adjusted Open | $18.29 |
| Previous Adjusted Close | $20.46 |
| Adjusted High | $20.60 |
| Adjusted Low | $18.00 |
About Simplify Volt RoboCar Disruption and Tech ETF (VCAR)
Simplify Volt RoboCar Disruption and Tech ETF
Invest in Simplify Volt RoboCar Disruption and Tech ETF (VCAR)
Historical Stock Data for Simplify Volt RoboCar Disruption and Tech ETF (VCAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $18.29 | $20.60 | $18.00 | $20.46 | $20.46 | 34,141 |
| 2025-04-24 | $17.11 | $17.84 | $16.51 | $17.84 | $17.84 | 52,068 |
| 2025-04-23 | $16.96 | $17.74 | $16.38 | $16.97 | $16.97 | 16,792 |
| 2025-04-22 | $15.50 | $16.20 | $15.50 | $16.16 | $16.16 | 10,425 |
| 2025-04-21 | $16.11 | $16.11 | $15.29 | $15.60 | $15.60 | 15,124 |
| 2025-04-17 | $16.70 | $16.70 | $15.97 | $16.13 | $16.13 | 9,517 |
| 2025-04-16 | $17.02 | $17.02 | $15.95 | $16.40 | $16.40 | 7,983 |
| 2025-04-15 | $16.27 | $17.36 | $16.27 | $17.02 | $17.02 | 6,270 |
| 2025-04-14 | $17.80 | $17.80 | $16.76 | $16.95 | $16.95 | 13,432 |
| 2025-04-11 | $17.65 | $17.65 | $15.85 | $17.17 | $17.17 | 13,267 |
| 2025-04-10 | $16.65 | $17.64 | $15.29 | $16.81 | $16.81 | 15,981 |
| 2025-04-09 | $14.61 | $18.50 | $14.61 | $18.50 | $18.50 | 29,906 |
| 2025-04-08 | $16.32 | $17.51 | $14.87 | $15.04 | $15.04 | 36,971 |
| 2025-04-07 | $15.75 | $16.70 | $14.89 | $16.05 | $16.05 | 129,888 |
| 2025-04-04 | $16.15 | $16.72 | $16.00 | $16.59 | $16.59 | 39,698 |
| 2025-04-03 | $16.95 | $16.95 | $15.83 | $16.09 | $16.09 | 40,561 |
| 2025-04-02 | $15.16 | $17.09 | $15.16 | $16.96 | $16.96 | 31,998 |
| 2025-04-01 | $16.50 | $16.69 | $16.00 | $16.32 | $16.32 | 86,897 |
| 2025-03-31 | $14.97 | $15.91 | $14.97 | $15.81 | $15.81 | 19,710 |
| 2025-03-28 | $17.12 | $17.12 | $15.99 | $16.08 | $16.08 | 14,596 |
| 2025-03-27 | $17.02 | $17.72 | $16.47 | $16.74 | $16.74 | 16,869 |
| 2025-03-26 | $17.85 | $17.85 | $16.08 | $16.70 | $16.70 | 35,852 |
| 2025-03-25 | $17.95 | $18.00 | $16.69 | $17.99 | $17.83 | 41,408 |
| 2025-03-24 | $15.37 | $17.50 | $14.82 | $17.23 | $17.23 | 357,184 |
| 2025-03-21 | $14.07 | $14.57 | $13.97 | $14.41 | $14.41 | 52,072 |
| 2025-03-20 | $14.40 | $14.40 | $13.70 | $14.00 | $14.00 | 48,783 |
| 2025-03-19 | $13.59 | $14.19 | $13.59 | $13.87 | $13.87 | 11,677 |
| 2025-03-18 | $13.96 | $13.96 | $13.45 | $13.58 | $13.58 | 54,849 |
| 2025-03-17 | $14.11 | $14.44 | $13.82 | $14.00 | $14.00 | 9,725 |
| 2025-03-14 | $15.28 | $15.28 | $14.34 | $14.82 | $14.82 | 16,240 |
| 2025-03-13 | $15.25 | $15.25 | $13.99 | $14.27 | $14.27 | 15,151 |
| 2025-03-12 | $14.43 | $15.49 | $14.43 | $14.82 | $14.82 | 33,216 |
| 2025-03-11 | $13.19 | $14.27 | $13.19 | $13.94 | $13.94 | 48,973 |
| 2025-03-10 | $15.00 | $15.00 | $13.42 | $13.44 | $13.44 | 92,385 |
| 2025-03-07 | $15.53 | $15.59 | $14.82 | $15.27 | $15.27 | 24,158 |
| 2025-03-06 | $15.42 | $15.92 | $15.24 | $15.47 | $15.47 | 30,976 |
| 2025-03-05 | $15.90 | $16.05 | $15.63 | $16.05 | $16.05 | 21,074 |
| 2025-03-04 | $15.78 | $16.53 | $15.30 | $15.94 | $15.94 | 26,020 |
| 2025-03-03 | $17.80 | $17.80 | $16.50 | $16.80 | $16.80 | 12,048 |
| 2025-02-28 | $16.28 | $17.13 | $16.28 | $17.13 | $17.13 | 14,466 |
| 2025-02-27 | $17.11 | $17.18 | $16.64 | $16.65 | $16.65 | 12,440 |
| 2025-02-26 | $17.65 | $17.89 | $16.99 | $17.15 | $17.15 | 8,491 |
| 2025-02-25 | $18.52 | $18.52 | $17.46 | $17.66 | $17.66 | 55,707 |
| 2025-02-24 | $19.73 | $19.73 | $18.86 | $18.90 | $18.90 | 47,060 |
| 2025-02-21 | $20.26 | $20.26 | $19.20 | $19.32 | $19.32 | 28,579 |
| 2025-02-20 | $20.32 | $20.60 | $20.09 | $20.31 | $20.31 | 10,929 |
| 2025-02-19 | $19.94 | $21.01 | $19.94 | $20.68 | $20.68 | 18,386 |
| 2025-02-18 | $20.45 | $20.46 | $20.10 | $20.31 | $20.31 | 13,477 |
| 2025-02-14 | $20.57 | $20.75 | $20.01 | $20.45 | $20.45 | 23,142 |
| 2025-02-13 | $19.56 | $20.50 | $19.56 | $20.42 | $20.42 | 15,683 |
| 2025-02-12 | $18.75 | $19.96 | $18.75 | $19.55 | $19.55 | 18,632 |
| 2025-02-11 | $20.00 | $20.07 | $19.03 | $19.19 | $19.19 | 58,579 |
| 2025-02-10 | $21.05 | $21.05 | $20.21 | $20.21 | $20.21 | 38,567 |
| 2025-02-07 | $21.50 | $21.51 | $20.66 | $20.79 | $20.79 | 38,591 |
| 2025-02-06 | $21.00 | $21.42 | $20.80 | $21.42 | $21.42 | 78,536 |
| 2025-02-05 | $22.25 | $22.25 | $21.28 | $21.58 | $21.58 | 45,526 |
| 2025-02-04 | $22.25 | $22.25 | $21.68 | $22.22 | $22.22 | 39,683 |
| 2025-02-03 | $22.03 | $22.14 | $21.36 | $21.85 | $21.85 | 39,599 |
| 2025-01-31 | $23.38 | $23.97 | $22.99 | $23.21 | $23.21 | 33,130 |
| 2025-01-30 | $24.12 | $24.12 | $22.30 | $23.01 | $23.01 | 152,036 |
| 2025-01-29 | $23.43 | $23.43 | $22.55 | $22.81 | $22.81 | 108,598 |
| 2025-01-28 | $23.60 | $23.60 | $22.70 | $23.25 | $23.25 | 85,811 |
| 2025-01-27 | $23.60 | $23.70 | $22.85 | $23.17 | $23.17 | 293,359 |
| 2025-01-24 | $23.68 | $24.21 | $23.56 | $23.64 | $23.64 | 6,003 |
| 2025-01-23 | $24.10 | $24.10 | $23.63 | $24.01 | $24.01 | 23,124 |
| 2025-01-22 | $23.50 | $24.58 | $23.50 | $24.14 | $24.14 | 11,626 |
| 2025-01-21 | $25.47 | $25.47 | $23.57 | $24.48 | $24.48 | 17,482 |
| 2025-01-17 | $24.69 | $25.18 | $24.24 | $24.62 | $24.62 | 26,373 |
| 2025-01-16 | $24.02 | $24.02 | $23.68 | $23.90 | $23.90 | 8,225 |
| 2025-01-15 | $23.83 | $24.53 | $23.83 | $24.53 | $24.53 | 9,060 |
| 2025-01-14 | $24.45 | $24.45 | $22.99 | $23.05 | $23.05 | 11,493 |
| 2025-01-13 | $20.69 | $23.24 | $20.69 | $22.91 | $22.91 | 9,881 |
| 2025-01-10 | $22.16 | $23.11 | $22.16 | $22.99 | $22.99 | 15,194 |
| 2025-01-08 | $24.29 | $24.29 | $22.77 | $23.16 | $23.16 | 12,766 |
| 2025-01-07 | $23.17 | $24.22 | $22.89 | $23.19 | $23.19 | 14,804 |
| 2025-01-06 | $25.43 | $25.43 | $23.50 | $24.19 | $24.19 | 21,874 |
| 2025-01-03 | $22.12 | $24.12 | $22.12 | $24.11 | $24.11 | 56,726 |
| 2025-01-02 | $24.12 | $24.12 | $20.12 | $22.62 | $22.62 | 70,068 |
| 2024-12-31 | $24.83 | $24.83 | $23.70 | $23.85 | $23.85 | 25,702 |
| 2024-12-30 | $24.11 | $24.83 | $24.11 | $24.29 | $24.29 | 33,854 |
| 2024-12-27 | $26.08 | $26.08 | $24.80 | $25.22 | $25.22 | 32,829 |
| 2024-12-26 | $26.95 | $27.15 | $26.46 | $26.49 | $26.49 | 26,349 |
| 2024-12-24 | $25.21 | $26.98 | $25.21 | $26.91 | $26.91 | 26,359 |
| 2024-12-23 | $25.56 | $25.56 | $24.46 | $25.28 | $25.28 | 39,489 |
| 2024-12-20 | $25.02 | $26.09 | $25.00 | $25.31 | $25.16 | 60,340 |
| 2024-12-19 | $26.67 | $27.40 | $25.04 | $26.18 | $26.03 | 73,804 |
| 2024-12-18 | $28.66 | $30.39 | $24.79 | $26.14 | $25.99 | 98,019 |
| 2024-12-17 | $29.27 | $30.06 | $27.80 | $29.76 | $29.59 | 116,560 |
| 2024-12-16 | $26.80 | $28.31 | $26.07 | $28.31 | $28.14 | 123,265 |
| 2024-12-13 | $24.70 | $26.06 | $24.30 | $26.05 | $25.89 | 81,326 |
| 2024-12-12 | $26.00 | $26.00 | $24.44 | $24.64 | $24.50 | 76,752 |
| 2024-12-11 | $24.34 | $25.28 | $23.16 | $25.28 | $25.13 | 65,743 |
| 2024-12-10 | $22.99 | $23.66 | $21.99 | $22.93 | $22.80 | 80,780 |
| 2024-12-09 | $22.43 | $23.32 | $20.73 | $21.83 | $21.70 | 51,266 |
| 2024-12-06 | $20.64 | $21.61 | $19.89 | $21.61 | $21.61 | 67,547 |
| 2024-12-05 | $19.62 | $20.16 | $19.62 | $19.74 | $19.74 | 31,903 |
| 2024-12-04 | $18.02 | $18.62 | $17.86 | $18.62 | $18.62 | 15,629 |
| 2024-12-03 | $17.90 | $18.30 | $17.74 | $17.96 | $17.96 | 24,974 |
| 2024-12-02 | $17.92 | $18.72 | $17.92 | $18.57 | $18.57 | 17,081 |
| 2024-11-29 | $17.51 | $17.92 | $17.47 | $17.92 | $17.92 | 14,384 |
| 2024-11-27 | $17.54 | $17.75 | $17.01 | $17.23 | $17.23 | 17,511 |
| 2024-11-26 | $19.59 | $19.59 | $17.40 | $17.54 | $17.54 | 29,362 |
| 2024-11-25 | $19.94 | $20.00 | $17.81 | $17.81 | $17.81 | 35,345 |
| 2024-11-22 | $18.28 | $19.42 | $17.94 | $19.20 | $19.20 | 34,614 |
| 2024-11-21 | $18.85 | $18.85 | $17.80 | $18.05 | $18.05 | 27,505 |
| 2024-11-20 | $18.86 | $18.86 | $17.64 | $18.30 | $18.30 | 26,169 |
| 2024-11-19 | $19.14 | $19.14 | $17.91 | $18.61 | $18.61 | 22,823 |
| 2024-11-18 | $18.50 | $18.80 | $17.87 | $18.13 | $18.13 | 63,066 |
| 2024-11-15 | $16.60 | $17.40 | $16.60 | $17.24 | $17.24 | 33,143 |
| 2024-11-14 | $17.74 | $17.74 | $16.60 | $16.60 | $16.60 | 22,895 |
| 2024-11-13 | $17.27 | $18.40 | $17.03 | $17.43 | $17.43 | 44,950 |
| 2024-11-12 | $19.34 | $19.34 | $16.64 | $17.16 | $17.16 | 54,367 |
| 2024-11-11 | $17.77 | $20.16 | $17.75 | $19.34 | $19.34 | 76,410 |
| 2024-11-08 | $14.01 | $16.70 | $13.95 | $16.15 | $16.15 | 38,439 |
| 2024-11-07 | $12.76 | $14.26 | $12.49 | $13.65 | $13.65 | 44,296 |
| 2024-11-06 | $11.47 | $12.65 | $11.46 | $12.65 | $12.65 | 7,954 |
| 2024-11-05 | $10.65 | $10.80 | $10.61 | $10.68 | $10.68 | 1,674 |
| 2024-11-04 | $10.55 | $10.55 | $10.25 | $10.25 | $10.25 | 1,580 |
| 2024-11-01 | $10.71 | $10.71 | $10.61 | $10.61 | $10.61 | 229 |
| 2024-10-31 | $10.70 | $10.85 | $10.59 | $10.59 | $10.59 | 2,124 |
| 2024-10-30 | $11.07 | $11.09 | $10.86 | $10.86 | $10.86 | 2,342 |
| 2024-10-29 | $11.00 | $11.20 | $11.00 | $11.18 | $11.18 | 4,526 |
| 2024-10-28 | $11.50 | $11.50 | $11.05 | $11.12 | $11.12 | 1,276 |
| 2024-10-25 | $11.39 | $11.45 | $11.08 | $11.45 | $11.45 | 3,997 |
| 2024-10-24 | $11.00 | $11.22 | $11.00 | $11.22 | $11.22 | 3,695 |
| 2024-10-23 | $10.88 | $10.88 | $10.76 | $10.76 | $10.76 | 398 |
| 2024-10-22 | $10.97 | $10.98 | $10.95 | $10.95 | $10.95 | 685 |
| 2024-10-21 | $10.94 | $10.95 | $10.94 | $10.95 | $10.95 | 488 |
| 2024-10-18 | $10.97 | $10.97 | $10.89 | $10.89 | $10.89 | 438 |
| 2024-10-17 | $10.93 | $10.93 | $10.85 | $10.85 | $10.85 | 773 |
| 2024-10-16 | $10.73 | $10.83 | $10.73 | $10.83 | $10.83 | 1,222 |
| 2024-10-15 | $10.76 | $10.78 | $10.75 | $10.76 | $10.76 | 1,073 |
| 2024-10-14 | $10.93 | $10.96 | $10.93 | $10.96 | $10.96 | 458 |
| 2024-10-11 | $11.02 | $11.02 | $10.93 | $10.93 | $10.93 | 1,308 |
| 2024-10-10 | $11.04 | $11.09 | $11.04 | $11.09 | $11.09 | 2,198 |
| 2024-10-09 | $11.03 | $11.07 | $11.01 | $11.07 | $11.07 | 1,043 |
| 2024-10-08 | $10.86 | $11.10 | $10.86 | $11.01 | $11.01 | 663 |
| 2024-10-07 | $10.95 | $10.95 | $10.86 | $10.86 | $10.86 | 989 |
| 2024-10-04 | $10.87 | $11.04 | $10.87 | $11.04 | $11.04 | 1,898 |
| 2024-10-03 | $10.75 | $10.91 | $10.75 | $10.81 | $10.81 | 694 |
| 2024-10-02 | $10.84 | $10.89 | $10.80 | $10.81 | $10.81 | 1,653 |
| 2024-10-01 | $10.99 | $11.08 | $10.72 | $10.79 | $10.79 | 4,688 |
| 2024-09-30 | $11.02 | $11.09 | $11.02 | $11.09 | $11.09 | 2,225 |
| 2024-09-27 | $11.14 | $11.14 | $11.01 | $11.10 | $11.10 | 2,567 |
| 2024-09-26 | $11.13 | $11.23 | $11.07 | $11.07 | $11.07 | 1,779 |
| 2024-09-25 | $10.91 | $11.11 | $10.91 | $11.02 | $11.02 | 3,058 |
| 2024-09-24 | $10.77 | $10.94 | $10.76 | $10.94 | $10.94 | 2,225 |
| 2024-09-23 | $10.61 | $10.76 | $10.61 | $10.76 | $10.76 | 1,447 |
| 2024-09-20 | $10.70 | $10.76 | $10.58 | $10.58 | $10.58 | 2,224 |
| 2024-09-19 | $10.71 | $10.82 | $10.71 | $10.80 | $10.80 | 2,494 |
| 2024-09-18 | $10.44 | $10.61 | $10.39 | $10.39 | $10.39 | 1,268 |
| 2024-09-17 | $10.59 | $10.59 | $10.41 | $10.47 | $10.47 | 1,753 |
| 2024-09-16 | $10.46 | $10.48 | $10.42 | $10.48 | $10.48 | 926 |
| 2024-09-13 | $10.41 | $10.61 | $10.41 | $10.51 | $10.51 | 2,375 |
| 2024-09-12 | $10.50 | $10.55 | $10.44 | $10.53 | $10.53 | 4,134 |
| 2024-09-11 | $9.98 | $10.43 | $9.95 | $10.43 | $10.43 | 1,567 |
| 2024-09-10 | $9.96 | $10.10 | $9.96 | $10.10 | $10.10 | 501 |
| 2024-09-09 | $9.84 | $9.94 | $9.84 | $9.92 | $9.92 | 1,818 |
| 2024-09-06 | $9.91 | $9.91 | $9.79 | $9.81 | $9.81 | 3,939 |
| 2024-09-05 | $10.10 | $10.30 | $10.10 | $10.15 | $10.15 | 1,481 |
| 2024-09-04 | $10.22 | $10.22 | $10.06 | $10.10 | $10.10 | 453 |
| 2024-09-03 | $10.39 | $10.39 | $10.04 | $10.04 | $10.04 | 2,549 |
| 2024-08-30 | $10.47 | $10.54 | $10.47 | $10.54 | $10.54 | 808 |
| 2024-08-29 | $10.67 | $10.67 | $10.40 | $10.40 | $10.40 | 1,490 |
| 2024-08-28 | $10.39 | $10.52 | $10.39 | $10.52 | $10.52 | 1,576 |
| 2024-08-27 | $10.73 | $10.83 | $10.71 | $10.73 | $10.73 | 1,294 |
| 2024-08-26 | $10.98 | $11.00 | $10.69 | $10.77 | $10.77 | 1,959 |
| 2024-08-23 | $11.08 | $11.12 | $11.01 | $11.12 | $11.12 | 984 |
| 2024-08-22 | $11.19 | $11.19 | $10.65 | $10.67 | $10.67 | 8,557 |
| 2024-08-21 | $11.13 | $11.24 | $11.06 | $11.20 | $11.20 | 2,991 |
| 2024-08-20 | $11.14 | $11.29 | $11.00 | $11.01 | $11.01 | 2,560 |
| 2024-08-19 | $10.85 | $11.27 | $10.85 | $11.27 | $11.27 | 8,076 |
| 2024-08-16 | $10.68 | $10.80 | $10.68 | $10.80 | $10.80 | 405 |
| 2024-08-15 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 534 |
| 2024-08-14 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 500 |
| 2024-08-13 | $10.10 | $10.24 | $10.10 | $10.24 | $10.24 | 2,221 |
| 2024-08-12 | $9.80 | $9.95 | $9.80 | $9.89 | $9.89 | 1,092 |
| 2024-08-09 | $9.93 | $9.93 | $9.83 | $9.83 | $9.83 | 284 |
| 2024-08-08 | $9.89 | $9.92 | $9.75 | $9.86 | $9.86 | 1,382 |
| 2024-08-07 | $9.84 | $9.85 | $9.61 | $9.65 | $9.65 | 3,817 |
| 2024-08-06 | $10.17 | $10.17 | $9.78 | $9.95 | $9.95 | 2,570 |
| 2024-08-05 | $9.36 | $10.11 | $9.36 | $10.08 | $10.08 | 2,350 |
| 2024-08-02 | $10.03 | $10.04 | $9.93 | $10.02 | $10.02 | 7,088 |
| 2024-08-01 | $10.83 | $10.83 | $10.25 | $10.27 | $10.27 | 5,031 |
| 2024-07-31 | $10.44 | $10.84 | $10.44 | $10.77 | $10.77 | 3,510 |
| 2024-07-30 | $10.85 | $10.85 | $10.40 | $10.42 | $10.42 | 3,397 |
| 2024-07-29 | $10.81 | $10.89 | $10.72 | $10.73 | $10.73 | 2,622 |
| 2024-07-26 | $10.70 | $10.76 | $10.63 | $10.64 | $10.64 | 11,393 |
| 2024-07-25 | $10.70 | $10.72 | $10.50 | $10.51 | $10.51 | 2,004 |
| 2024-07-24 | $11.00 | $11.00 | $10.70 | $10.70 | $10.70 | 9,054 |
| 2024-07-23 | $11.71 | $11.71 | $11.51 | $11.51 | $11.51 | 2,521 |
| 2024-07-22 | $11.47 | $11.60 | $11.47 | $11.57 | $11.57 | 3,635 |
| 2024-07-19 | $11.60 | $11.60 | $11.23 | $11.24 | $11.24 | 1,336 |
| 2024-07-18 | $11.60 | $11.70 | $11.47 | $11.47 | $11.47 | 3,358 |
| 2024-07-17 | $12.06 | $12.06 | $11.62 | $11.62 | $11.62 | 2,817 |
| 2024-07-16 | $12.17 | $12.22 | $12.10 | $12.22 | $12.22 | 1,533 |
| 2024-07-15 | $12.10 | $12.31 | $12.08 | $12.08 | $12.08 | 15,343 |
| 2024-07-12 | $11.91 | $12.27 | $11.91 | $12.09 | $12.09 | 4,880 |
| 2024-07-11 | $12.47 | $12.70 | $11.88 | $11.91 | $11.91 | 14,614 |
| 2024-07-10 | $12.29 | $12.48 | $12.29 | $12.46 | $12.46 | 15,764 |
| 2024-07-09 | $12.15 | $12.23 | $12.14 | $12.21 | $12.21 | 6,461 |
| 2024-07-08 | $11.93 | $12.12 | $11.93 | $12.12 | $12.12 | 6,182 |
| 2024-07-05 | $11.73 | $11.93 | $11.67 | $11.91 | $11.91 | 11,435 |
| 2024-07-03 | $11.31 | $11.70 | $11.31 | $11.70 | $11.70 | 2,876 |
| 2024-07-02 | $10.97 | $11.38 | $10.97 | $11.31 | $11.31 | 2,656 |
| 2024-07-01 | $11.02 | $11.17 | $10.90 | $11.06 | $11.06 | 3,218 |
| 2024-06-28 | $11.13 | $11.13 | $11.01 | $11.09 | $11.09 | 918 |
| 2024-06-27 | $11.07 | $11.07 | $10.97 | $11.01 | $11.01 | 1,031 |
| 2024-06-26 | $10.92 | $11.01 | $10.92 | $11.01 | $11.01 | 568 |
| 2024-06-25 | $10.84 | $10.91 | $10.84 | $10.91 | $10.91 | 643 |
| 2024-06-24 | $10.81 | $10.81 | $10.68 | $10.68 | $10.68 | 6,441 |
| 2024-06-21 | $10.87 | $10.90 | $10.84 | $10.90 | $10.90 | 1,807 |
| 2024-06-20 | $11.06 | $11.23 | $10.85 | $10.85 | $10.85 | 2,768 |
| 2024-06-18 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 682 |
| 2024-06-17 | $10.86 | $11.02 | $10.84 | $11.01 | $11.01 | 1,006 |
| 2024-06-14 | $11.03 | $11.03 | $10.87 | $10.87 | $10.87 | 986 |
| 2024-06-13 | $10.98 | $11.03 | $10.93 | $11.03 | $11.03 | 4,173 |
| 2024-06-12 | $10.55 | $10.87 | $10.55 | $10.72 | $10.72 | 6,228 |
| 2024-06-11 | $10.54 | $10.62 | $10.54 | $10.62 | $10.62 | 263 |
| 2024-06-10 | $10.59 | $10.63 | $10.59 | $10.63 | $10.63 | 1,548 |
| 2024-06-07 | $10.66 | $10.79 | $10.66 | $10.70 | $10.70 | 892 |
| 2024-06-06 | $10.63 | $10.74 | $10.63 | $10.74 | $10.74 | 1,374 |
| 2024-06-05 | $10.47 | $10.71 | $10.47 | $10.71 | $10.71 | 4,172 |
| 2024-06-04 | $10.35 | $10.45 | $10.31 | $10.42 | $10.42 | 2,790 |
| 2024-06-03 | $10.60 | $10.60 | $10.35 | $10.45 | $10.45 | 1,794 |
| 2024-05-31 | $10.41 | $10.41 | $10.22 | $10.41 | $10.41 | 1,774 |
| 2024-05-30 | $10.48 | $10.54 | $10.41 | $10.50 | $10.50 | 1,051 |
| 2024-05-29 | $10.34 | $10.61 | $10.34 | $10.48 | $10.48 | 1,544 |
| 2024-05-28 | $10.72 | $10.72 | $10.52 | $10.70 | $10.70 | 3,373 |
| 2024-05-24 | $10.27 | $10.49 | $10.27 | $10.46 | $10.46 | 917 |
| 2024-05-23 | $10.49 | $10.49 | $10.27 | $10.27 | $10.27 | 2,396 |
| 2024-05-22 | $10.36 | $10.36 | $10.20 | $10.30 | $10.30 | 1,713 |
| 2024-05-21 | $10.11 | $10.40 | $10.11 | $10.40 | $10.40 | 4,386 |
| 2024-05-20 | $10.18 | $10.29 | $10.18 | $10.25 | $10.25 | 973 |
| 2024-05-17 | $10.01 | $10.28 | $10.01 | $10.13 | $10.13 | 4,166 |
| 2024-05-16 | $10.17 | $10.34 | $10.17 | $10.19 | $10.19 | 4,622 |
| 2024-05-15 | $10.21 | $10.21 | $10.07 | $10.16 | $10.16 | 4,685 |
| 2024-05-14 | $9.97 | $10.07 | $9.97 | $10.07 | $10.07 | 414 |
| 2024-05-13 | $9.97 | $9.97 | $9.91 | $9.97 | $9.97 | 2,261 |
| 2024-05-10 | $9.74 | $10.00 | $9.74 | $9.81 | $9.81 | 3,345 |
| 2024-05-09 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 9,512 |
| 2024-05-08 | $9.92 | $9.95 | $9.88 | $9.94 | $9.94 | 5,915 |
| 2024-05-07 | $10.08 | $10.08 | $10.01 | $10.01 | $10.01 | 501 |
| 2024-05-06 | $9.97 | $10.14 | $9.97 | $10.14 | $10.14 | 1,614 |
| 2024-05-03 | $9.95 | $9.95 | $9.87 | $9.93 | $9.93 | 1,222 |
| 2024-05-02 | $9.37 | $9.76 | $9.37 | $9.66 | $9.66 | 1,928 |
| 2024-05-01 | $9.72 | $9.82 | $9.48 | $9.48 | $9.48 | 1,510 |
| 2024-04-30 | $10.25 | $10.25 | $9.85 | $9.85 | $9.85 | 4,821 |
| 2024-04-29 | $9.94 | $10.21 | $9.94 | $10.21 | $10.21 | 1,463 |
| 2024-04-26 | $9.70 | $9.88 | $9.70 | $9.87 | $9.87 | 2,405 |
| 2024-04-25 | $9.32 | $9.64 | $9.32 | $9.63 | $9.63 | 3,190 |
| 2024-04-24 | $9.50 | $9.66 | $9.44 | $9.55 | $9.55 | 4,201 |
| 2024-04-23 | $9.49 | $9.57 | $9.40 | $9.49 | $9.49 | 1,824 |
| 2024-04-22 | $9.11 | $9.24 | $9.11 | $9.18 | $9.18 | 1,918 |
| 2024-04-19 | $9.51 | $9.51 | $9.09 | $9.19 | $9.19 | 2,317 |
| 2024-04-18 | $9.60 | $9.61 | $9.56 | $9.56 | $9.56 | 394 |
| 2024-04-17 | $9.89 | $9.89 | $9.65 | $9.65 | $9.65 | 3,661 |
| 2024-04-16 | $9.81 | $9.89 | $9.81 | $9.87 | $9.87 | 4,662 |
| 2024-04-15 | $9.98 | $10.06 | $9.85 | $9.85 | $9.85 | 2,896 |
| 2024-04-12 | $10.17 | $10.20 | $10.05 | $10.09 | $10.09 | 1,938 |
| 2024-04-11 | $10.17 | $10.37 | $10.17 | $10.36 | $10.36 | 2,107 |
| 2024-04-10 | $10.05 | $10.18 | $10.00 | $10.18 | $10.18 | 4,522 |
| 2024-04-09 | $10.17 | $10.26 | $10.17 | $10.21 | $10.21 | 1,560 |
| 2024-04-08 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 2,731 |
| 2024-04-05 | $10.00 | $10.16 | $10.00 | $10.10 | $10.10 | 1,395 |
| 2024-04-04 | $10.31 | $10.31 | $10.00 | $10.00 | $10.00 | 3,019 |
| 2024-04-03 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 500 |
| 2024-04-02 | $10.32 | $10.32 | $10.12 | $10.19 | $10.19 | 2,989 |
| 2024-04-01 | $10.51 | $10.51 | $10.42 | $10.45 | $10.45 | 1,348 |
| 2024-03-28 | $10.42 | $10.49 | $10.40 | $10.43 | $10.43 | 3,630 |
| 2024-03-27 | $10.45 | $10.47 | $10.33 | $10.39 | $10.39 | 3,514 |
| 2024-03-26 | $10.88 | $10.88 | $10.48 | $10.48 | $10.48 | 1,366 |
| 2024-03-25 | $10.43 | $10.50 | $10.43 | $10.50 | $10.50 | 1,919 |
| 2024-03-22 | $10.20 | $10.45 | $10.20 | $10.39 | $10.39 | 4,617 |
| 2024-03-21 | $10.41 | $10.65 | $10.33 | $10.33 | $10.33 | 2,303 |
| 2024-03-20 | $10.26 | $10.39 | $10.24 | $10.39 | $10.39 | 1,252 |
| 2024-03-19 | $10.25 | $10.30 | $10.13 | $10.25 | $10.25 | 3,185 |
| 2024-03-18 | $10.35 | $10.40 | $10.30 | $10.35 | $10.35 | 1,552 |
| 2024-03-15 | $10.27 | $10.34 | $10.22 | $10.26 | $10.26 | 2,694 |
| 2024-03-14 | $10.40 | $10.43 | $10.28 | $10.29 | $10.29 | 1,958 |
| 2024-03-13 | $10.50 | $10.58 | $10.43 | $10.46 | $10.46 | 5,708 |
| 2024-03-12 | $10.56 | $10.63 | $10.52 | $10.63 | $10.63 | 3,082 |
| 2024-03-11 | $10.65 | $10.65 | $10.43 | $10.50 | $10.50 | 2,758 |
| 2024-03-08 | $10.80 | $11.00 | $10.54 | $10.58 | $10.58 | 4,080 |
| 2024-03-07 | $10.59 | $10.76 | $10.59 | $10.75 | $10.75 | 1,123 |
| 2024-03-06 | $10.55 | $10.61 | $10.41 | $10.53 | $10.53 | 2,769 |
| 2024-03-05 | $10.66 | $10.66 | $10.48 | $10.48 | $10.48 | 1,471 |
| 2024-03-04 | $10.87 | $10.87 | $10.62 | $10.69 | $10.69 | 10,910 |
| 2024-03-01 | $10.37 | $10.75 | $10.37 | $10.64 | $10.64 | 9,013 |
| 2024-02-29 | $10.34 | $10.45 | $10.34 | $10.45 | $10.45 | 3,078 |
| 2024-02-28 | $10.44 | $10.44 | $10.24 | $10.24 | $10.24 | 1,106 |
| 2024-02-27 | $10.44 | $10.50 | $10.40 | $10.50 | $10.50 | 2,228 |
| 2024-02-26 | $10.24 | $10.39 | $10.11 | $10.37 | $10.37 | 2,721 |
| 2024-02-23 | $10.40 | $10.40 | $10.15 | $10.21 | $10.21 | 4,698 |
| 2024-02-22 | $10.17 | $10.34 | $10.17 | $10.30 | $10.30 | 3,179 |
| 2024-02-21 | $9.56 | $9.77 | $9.56 | $9.68 | $9.68 | 2,983 |
| 2024-02-20 | $10.00 | $10.00 | $9.70 | $9.76 | $9.76 | 6,636 |
| 2024-02-16 | $10.18 | $10.23 | $10.14 | $10.14 | $10.14 | 1,963 |
| 2024-02-15 | $10.30 | $10.30 | $10.05 | $10.26 | $10.26 | 10,735 |
| 2024-02-14 | $10.12 | $10.20 | $10.02 | $10.20 | $10.20 | 3,390 |
| 2024-02-13 | $10.04 | $10.04 | $9.97 | $9.97 | $9.97 | 1,987 |
| 2024-02-12 | $10.20 | $10.26 | $10.10 | $10.10 | $10.10 | 4,125 |
| 2024-02-09 | $9.95 | $10.12 | $9.95 | $10.09 | $10.09 | 1,897 |
| 2024-02-08 | $10.00 | $10.07 | $9.96 | $9.97 | $9.97 | 5,038 |
| 2024-02-07 | $9.93 | $9.99 | $9.93 | $9.97 | $9.97 | 2,795 |
| 2024-02-06 | $9.82 | $9.88 | $9.78 | $9.85 | $9.85 | 2,028 |
| 2024-02-05 | $9.87 | $9.92 | $9.84 | $9.91 | $9.91 | 2,715 |
| 2024-02-02 | $9.79 | $9.95 | $9.79 | $9.94 | $9.94 | 773 |
| 2024-02-01 | $9.60 | $9.72 | $9.59 | $9.72 | $9.72 | 1,682 |
| 2024-01-31 | $9.55 | $9.72 | $9.50 | $9.51 | $9.51 | 27,347 |
| 2024-01-30 | $9.85 | $9.87 | $9.82 | $9.83 | $9.83 | 3,012 |
| 2024-01-29 | $10.03 | $10.03 | $9.81 | $9.91 | $9.91 | 6,269 |
| 2024-01-26 | $9.80 | $9.84 | $9.76 | $9.76 | $9.76 | 2,539 |
| 2024-01-25 | $9.90 | $9.99 | $9.77 | $9.91 | $9.91 | 4,018 |
| 2024-01-24 | $9.83 | $10.04 | $9.82 | $9.82 | $9.82 | 7,384 |
| 2024-01-23 | $9.66 | $9.77 | $9.64 | $9.64 | $9.64 | 25,264 |
| 2024-01-22 | $9.67 | $9.73 | $9.65 | $9.65 | $9.65 | 4,860 |
| 2024-01-19 | $9.49 | $9.74 | $9.49 | $9.62 | $9.62 | 2,262 |
| 2024-01-18 | $9.42 | $9.46 | $9.32 | $9.46 | $9.46 | 787 |
| 2024-01-17 | $9.39 | $9.39 | $9.20 | $9.36 | $9.36 | 1,096 |
| 2024-01-16 | $9.37 | $9.47 | $9.31 | $9.39 | $9.39 | 4,863 |
| 2024-01-12 | $9.37 | $9.37 | $9.22 | $9.22 | $9.22 | 5,269 |
| 2024-01-11 | $9.32 | $9.36 | $9.20 | $9.35 | $9.35 | 3,845 |
| 2024-01-10 | $9.33 | $9.36 | $9.33 | $9.36 | $9.36 | 799 |
| 2024-01-09 | $9.19 | $9.38 | $9.19 | $9.30 | $9.30 | 2,755 |
| 2024-01-08 | $9.25 | $9.36 | $9.25 | $9.36 | $9.36 | 1,887 |
| 2024-01-05 | $8.99 | $9.16 | $8.99 | $9.05 | $9.05 | 6,303 |
| 2024-01-04 | $9.00 | $9.18 | $9.00 | $9.04 | $9.04 | 3,980 |
| 2024-01-03 | $9.36 | $9.36 | $9.10 | $9.14 | $9.14 | 1,837 |
| 2024-01-02 | $9.52 | $9.52 | $9.30 | $9.40 | $9.40 | 7,605 |
| 2023-12-29 | $9.72 | $9.77 | $9.51 | $9.51 | $9.51 | 4,993 |
| 2023-12-28 | $9.90 | $9.94 | $9.80 | $9.82 | $9.82 | 7,102 |
| 2023-12-27 | $10.30 | $10.30 | $9.78 | $9.85 | $9.85 | 4,380 |
| 2023-12-26 | $10.21 | $10.21 | $9.71 | $9.75 | $9.75 | 4,253 |
| 2023-12-22 | $9.80 | $9.80 | $9.63 | $9.71 | $9.71 | 3,066 |
| 2023-12-21 | $9.66 | $9.71 | $9.61 | $9.67 | $9.67 | 1,140 |
| 2023-12-20 | $9.77 | $9.80 | $9.44 | $9.44 | $9.44 | 6,288 |
| 2023-12-19 | $9.70 | $9.75 | $9.69 | $9.75 | $9.75 | 2,783 |
| 2023-12-18 | $9.66 | $9.69 | $9.50 | $9.50 | $9.50 | 3,423 |
| 2023-12-15 | $9.61 | $9.65 | $9.55 | $9.65 | $9.65 | 4,405 |
| 2023-12-14 | $9.34 | $9.66 | $9.34 | $9.49 | $9.49 | 9,275 |
| 2023-12-13 | $9.34 | $9.42 | $9.34 | $9.41 | $9.41 | 1,656 |
| 2023-12-12 | $9.12 | $9.33 | $9.12 | $9.23 | $9.23 | 2,926 |
| 2023-12-11 | $9.11 | $9.32 | $9.11 | $9.21 | $9.21 | 12,025 |
| 2023-12-08 | $9.19 | $9.27 | $9.14 | $9.22 | $9.22 | 3,253 |
| 2023-12-07 | $9.23 | $9.23 | $9.09 | $9.15 | $9.15 | 1,304 |
| 2023-12-06 | $9.10 | $9.16 | $8.95 | $8.95 | $8.95 | 2,118 |
| 2023-12-05 | $9.03 | $9.06 | $8.98 | $9.06 | $9.06 | 2,073 |
| 2023-12-04 | $9.05 | $9.05 | $8.92 | $8.99 | $8.99 | 1,587 |
| 2023-12-01 | $9.01 | $9.10 | $8.92 | $9.08 | $9.08 | 50,169 |
| 2023-11-30 | $9.00 | $9.06 | $9.00 | $9.06 | $9.06 | 755 |
| 2023-11-29 | $9.24 | $9.37 | $9.23 | $9.24 | $9.24 | 3,449 |
| 2023-11-28 | $9.06 | $9.18 | $9.06 | $9.15 | $9.15 | 993 |
| 2023-11-27 | $9.14 | $9.19 | $9.14 | $9.14 | $9.14 | 3,038 |
| 2023-11-24 | $9.09 | $9.11 | $9.09 | $9.10 | $9.10 | 1,125 |
| 2023-11-22 | $9.24 | $9.24 | $9.04 | $9.11 | $9.11 | 1,846 |
| 2023-11-21 | $9.25 | $9.25 | $9.10 | $9.16 | $9.16 | 1,362 |
| 2023-11-20 | $9.12 | $9.30 | $9.12 | $9.30 | $9.30 | 5,324 |
| 2023-11-17 | $9.08 | $9.14 | $9.06 | $9.11 | $9.11 | 3,155 |
| 2023-11-16 | $9.25 | $9.25 | $9.00 | $9.07 | $9.07 | 2,011 |
| 2023-11-15 | $9.13 | $9.32 | $9.13 | $9.21 | $9.21 | 4,850 |
| 2023-11-14 | $8.99 | $9.15 | $8.99 | $9.13 | $9.13 | 2,735 |
| 2023-11-13 | $8.99 | $8.99 | $8.82 | $8.88 | $8.88 | 13,945 |
| 2023-11-10 | $8.67 | $8.84 | $8.67 | $8.82 | $8.82 | 13,892 |
| 2023-11-09 | $8.86 | $8.86 | $8.70 | $8.70 | $8.70 | 2,553 |
| 2023-11-08 | $8.75 | $8.80 | $8.75 | $8.80 | $8.80 | 1,719 |
| 2023-11-07 | $8.78 | $8.89 | $8.75 | $8.89 | $8.89 | 2,795 |
| 2023-11-06 | $8.78 | $8.78 | $8.61 | $8.71 | $8.71 | 7,340 |
| 2023-11-03 | $8.67 | $8.74 | $8.67 | $8.72 | $8.72 | 1,092 |
| 2023-11-02 | $8.37 | $8.51 | $8.37 | $8.50 | $8.50 | 2,019 |
| 2023-11-01 | $8.10 | $8.13 | $8.01 | $8.13 | $8.13 | 1,092 |
| 2023-10-31 | $7.94 | $8.07 | $7.91 | $8.07 | $8.07 | 823 |
| 2023-10-30 | $7.73 | $7.97 | $7.73 | $7.86 | $7.86 | 2,929 |
| 2023-10-27 | $7.96 | $7.98 | $7.94 | $7.98 | $7.98 | 1,431 |
| 2023-10-26 | $7.99 | $8.00 | $7.89 | $7.92 | $7.92 | 2,453 |
| 2023-10-25 | $8.08 | $8.09 | $8.05 | $8.05 | $8.05 | 2,462 |
| 2023-10-24 | $8.26 | $8.26 | $8.17 | $8.26 | $8.26 | 4,498 |
| 2023-10-23 | $8.13 | $8.23 | $8.07 | $8.13 | $8.13 | 4,627 |
| 2023-10-20 | $8.25 | $8.25 | $8.15 | $8.17 | $8.17 | 803 |
| 2023-10-19 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 227 |
| 2023-10-18 | $8.39 | $8.48 | $8.29 | $8.29 | $8.29 | 6,048 |
| 2023-10-17 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 114 |
| 2023-10-16 | $8.54 | $8.62 | $8.54 | $8.62 | $8.62 | 1,251 |
| 2023-10-13 | $8.84 | $8.84 | $8.55 | $8.60 | $8.60 | 2,340 |
| 2023-10-12 | $8.77 | $8.77 | $8.64 | $8.69 | $8.69 | 757 |
| 2023-10-11 | $8.64 | $8.73 | $8.64 | $8.73 | $8.73 | 611 |
| 2023-10-10 | $8.61 | $8.78 | $8.61 | $8.69 | $8.69 | 1,687 |
| 2023-10-09 | $8.50 | $8.55 | $8.50 | $8.55 | $8.55 | 683 |
| 2023-10-06 | $8.47 | $8.58 | $8.47 | $8.57 | $8.57 | 1,651 |
| 2023-10-05 | $8.61 | $8.61 | $8.40 | $8.45 | $8.45 | 8,311 |
| 2023-10-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 193 |
| 2023-10-03 | $8.31 | $8.31 | $8.26 | $8.27 | $8.27 | 557 |
| 2023-10-02 | $8.44 | $8.49 | $8.37 | $8.44 | $8.44 | 1,781 |
| 2023-09-29 | $8.37 | $8.40 | $8.37 | $8.40 | $8.40 | 334 |
| 2023-09-28 | $8.31 | $8.35 | $8.31 | $8.35 | $8.35 | 291 |
| 2023-09-27 | $8.18 | $8.24 | $8.16 | $8.23 | $8.23 | 1,482 |
| 2023-09-26 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 840 |
| 2023-09-25 | $8.22 | $8.28 | $8.22 | $8.26 | $8.26 | 1,437 |
| 2023-09-22 | $8.32 | $8.32 | $8.28 | $8.28 | $8.28 | 433 |
| 2023-09-21 | $8.37 | $8.43 | $8.30 | $8.31 | $8.31 | 6,118 |
| 2023-09-20 | $8.65 | $8.65 | $8.50 | $8.50 | $8.50 | 1,441 |
| 2023-09-19 | $8.61 | $8.65 | $8.58 | $8.64 | $8.64 | 5,888 |
| 2023-09-18 | $8.67 | $8.72 | $8.67 | $8.70 | $8.70 | 709 |
| 2023-09-15 | $8.76 | $8.80 | $8.70 | $8.74 | $8.74 | 3,088 |
| 2023-09-14 | $8.95 | $8.95 | $8.88 | $8.93 | $8.93 | 1,224 |
| 2023-09-13 | $8.91 | $8.91 | $8.84 | $8.89 | $8.89 | 377 |
| 2023-09-12 | $9.09 | $9.09 | $8.83 | $8.83 | $8.83 | 1,420 |
| 2023-09-11 | $8.76 | $9.04 | $8.76 | $8.99 | $8.99 | 1,037 |
| 2023-09-08 | $8.68 | $8.68 | $8.52 | $8.58 | $8.58 | 1,247 |
| 2023-09-07 | $8.56 | $8.70 | $8.56 | $8.69 | $8.69 | 1,653 |
| 2023-09-06 | $8.97 | $8.97 | $8.81 | $8.85 | $8.85 | 2,442 |
| 2023-09-05 | $9.00 | $9.00 | $8.90 | $8.97 | $8.97 | 3,330 |
| 2023-09-01 | $9.00 | $9.00 | $8.82 | $8.89 | $8.89 | 2,501 |
| 2023-08-31 | $9.04 | $9.04 | $8.89 | $8.93 | $8.93 | 2,016 |
| 2023-08-30 | $8.65 | $8.92 | $8.65 | $8.91 | $8.91 | 3,655 |
| 2023-08-29 | $8.75 | $8.86 | $8.75 | $8.86 | $8.86 | 3,144 |
| 2023-08-28 | $8.52 | $8.57 | $8.52 | $8.57 | $8.57 | 1,056 |
| 2023-08-25 | $8.51 | $8.55 | $8.46 | $8.53 | $8.53 | 3,678 |
| 2023-08-24 | $8.70 | $8.70 | $8.54 | $8.54 | $8.54 | 1,459 |
| 2023-08-23 | $8.42 | $8.73 | $8.42 | $8.70 | $8.70 | 7,861 |
| 2023-08-22 | $8.71 | $8.71 | $8.51 | $8.54 | $8.54 | 6,368 |
| 2023-08-21 | $8.46 | $8.61 | $8.46 | $8.61 | $8.61 | 12,232 |
| 2023-08-18 | $8.32 | $8.40 | $8.31 | $8.38 | $8.38 | 2,708 |
| 2023-08-17 | $8.44 | $8.45 | $8.43 | $8.43 | $8.43 | 1,566 |
| 2023-08-16 | $8.64 | $8.64 | $8.51 | $8.51 | $8.51 | 1,573 |
| 2023-08-15 | $8.71 | $8.71 | $8.64 | $8.64 | $8.64 | 436 |
| 2023-08-14 | $8.58 | $8.75 | $8.58 | $8.75 | $8.75 | 2,819 |
| 2023-08-11 | $8.64 | $8.66 | $8.58 | $8.63 | $8.63 | 5,062 |
| 2023-08-10 | $9.04 | $9.04 | $8.74 | $8.74 | $8.74 | 3,415 |
| 2023-08-09 | $8.85 | $8.85 | $8.74 | $8.74 | $8.74 | 1,730 |
| 2023-08-08 | $8.88 | $8.93 | $8.86 | $8.93 | $8.93 | 2,503 |
| 2023-08-07 | $9.01 | $9.06 | $8.92 | $9.03 | $9.03 | 2,297 |
| 2023-08-04 | $9.09 | $9.14 | $9.00 | $9.03 | $9.03 | 1,630 |
| 2023-08-03 | $8.97 | $9.17 | $8.96 | $9.09 | $9.09 | 1,934 |
| 2023-08-02 | $9.36 | $9.36 | $9.10 | $9.12 | $9.12 | 13,340 |
| 2023-08-01 | $9.44 | $9.53 | $9.36 | $9.46 | $9.46 | 8,012 |
| 2023-07-31 | $9.46 | $9.50 | $9.42 | $9.47 | $9.47 | 2,331 |
| 2023-07-28 | $9.19 | $9.45 | $9.19 | $9.43 | $9.43 | 4,966 |
| 2023-07-27 | $9.28 | $9.51 | $9.20 | $9.22 | $9.22 | 6,902 |
| 2023-07-26 | $9.29 | $9.31 | $9.24 | $9.27 | $9.27 | 3,159 |
| 2023-07-25 | $9.35 | $9.37 | $9.33 | $9.33 | $9.33 | 1,631 |
| 2023-07-24 | $9.21 | $9.29 | $9.20 | $9.26 | $9.26 | 5,203 |
| 2023-07-21 | $9.23 | $9.36 | $9.23 | $9.25 | $9.25 | 6,024 |
| 2023-07-20 | $9.65 | $9.65 | $9.26 | $9.30 | $9.30 | 6,055 |
| 2023-07-19 | $9.80 | $9.94 | $9.80 | $9.82 | $9.82 | 6,510 |
| 2023-07-18 | $9.78 | $9.80 | $9.60 | $9.77 | $9.77 | 5,066 |
| 2023-07-17 | $9.54 | $9.73 | $9.48 | $9.67 | $9.67 | 5,593 |
| 2023-07-14 | $9.59 | $9.64 | $9.42 | $9.45 | $9.45 | 7,244 |
| 2023-07-13 | $9.39 | $9.46 | $9.32 | $9.46 | $9.46 | 4,349 |
| 2023-07-12 | $9.18 | $9.25 | $9.17 | $9.23 | $9.23 | 5,038 |
| 2023-07-11 | $9.07 | $9.13 | $8.99 | $9.09 | $9.09 | 9,104 |
| 2023-07-10 | $9.10 | $9.10 | $9.00 | $9.03 | $9.03 | 2,361 |
| 2023-07-07 | $9.37 | $9.37 | $9.07 | $9.07 | $9.07 | 5,737 |
| 2023-07-06 | $9.00 | $9.10 | $9.00 | $9.04 | $9.04 | 1,643 |
| 2023-07-05 | $9.37 | $9.37 | $9.20 | $9.27 | $9.27 | 7,723 |
| 2023-07-03 | $9.17 | $9.23 | $9.17 | $9.23 | $9.23 | 1,593 |
| 2023-06-30 | $9.10 | $9.10 | $9.05 | $9.05 | $9.05 | 3,541 |
| 2023-06-29 | $8.85 | $8.96 | $8.85 | $8.89 | $8.89 | 1,471 |
| 2023-06-28 | $8.90 | $8.90 | $8.85 | $8.85 | $8.85 | 669 |
| 2023-06-27 | $8.65 | $8.87 | $8.65 | $8.86 | $8.86 | 4,953 |
| 2023-06-26 | $8.90 | $8.90 | $8.67 | $8.68 | $8.68 | 7,451 |
| 2023-06-23 | $8.93 | $8.95 | $8.88 | $8.93 | $8.93 | 4,804 |
| 2023-06-22 | $8.87 | $9.11 | $8.87 | $9.07 | $9.07 | 4,010 |
| 2023-06-21 | $9.30 | $9.37 | $9.01 | $9.03 | $9.03 | 6,027 |
| 2023-06-20 | $9.51 | $9.51 | $9.07 | $9.36 | $9.36 | 27,843 |
| 2023-06-16 | $9.45 | $9.45 | $9.26 | $9.26 | $9.26 | 8,358 |
| 2023-06-15 | $9.31 | $9.37 | $9.26 | $9.31 | $9.31 | 8,913 |
| 2023-06-14 | $9.35 | $9.35 | $9.02 | $9.24 | $9.24 | 9,669 |
| 2023-06-13 | $9.20 | $9.30 | $9.14 | $9.21 | $9.21 | 11,774 |
| 2023-06-12 | $9.01 | $9.05 | $8.92 | $9.05 | $9.05 | 9,501 |
| 2023-06-09 | $8.98 | $9.07 | $8.85 | $8.87 | $8.87 | 9,786 |
| 2023-06-08 | $8.65 | $8.74 | $8.62 | $8.73 | $8.73 | 1,642 |
| 2023-06-07 | $8.68 | $8.72 | $8.58 | $8.59 | $8.59 | 1,538 |
| 2023-06-06 | $8.60 | $8.79 | $8.60 | $8.75 | $8.75 | 7,480 |
| 2023-06-05 | $8.72 | $8.75 | $8.58 | $8.64 | $8.64 | 6,529 |
| 2023-06-02 | $8.61 | $8.71 | $8.59 | $8.65 | $8.65 | 4,018 |
| 2023-06-01 | $8.45 | $8.58 | $8.43 | $8.54 | $8.54 | 1,566 |
| 2023-05-31 | $8.43 | $8.43 | $8.39 | $8.43 | $8.43 | 987 |
| 2023-05-30 | $8.65 | $8.65 | $8.45 | $8.47 | $8.47 | 9,146 |
| 2023-05-26 | $8.33 | $8.46 | $8.15 | $8.39 | $8.39 | 13,237 |
| 2023-05-25 | $8.48 | $8.48 | $8.07 | $8.18 | $8.18 | 8,413 |
| 2023-05-24 | $7.94 | $7.94 | $7.76 | $7.79 | $7.79 | 3,567 |
| 2023-05-23 | $7.96 | $7.99 | $7.88 | $7.88 | $7.88 | 1,297 |
| 2023-05-22 | $7.86 | $7.95 | $7.86 | $7.95 | $7.95 | 1,727 |
| 2023-05-19 | $7.80 | $7.86 | $7.80 | $7.84 | $7.84 | 3,909 |
| 2023-05-18 | $7.56 | $7.95 | $7.56 | $7.91 | $7.91 | 3,571 |
| 2023-05-17 | $7.63 | $7.67 | $7.63 | $7.67 | $7.67 | 418 |
| 2023-05-16 | $7.45 | $7.46 | $7.45 | $7.46 | $7.46 | 492 |
| 2023-05-15 | $7.28 | $7.41 | $7.28 | $7.41 | $7.41 | 584 |
| 2023-05-12 | $7.70 | $7.70 | $7.28 | $7.33 | $7.33 | 4,018 |
| 2023-05-11 | $7.60 | $7.60 | $7.39 | $7.45 | $7.45 | 910 |
| 2023-05-10 | $7.47 | $7.47 | $7.46 | $7.46 | $7.46 | 495 |
| 2023-05-09 | $7.36 | $7.40 | $7.36 | $7.40 | $7.40 | 1,259 |
| 2023-05-08 | $7.32 | $7.42 | $7.32 | $7.42 | $7.42 | 3,925 |
| 2023-05-05 | $7.08 | $7.33 | $7.08 | $7.33 | $7.33 | 2,279 |
| 2023-05-04 | $7.11 | $7.21 | $7.09 | $7.17 | $7.17 | 2,101 |
| 2023-05-03 | $7.12 | $7.12 | $7.06 | $7.06 | $7.06 | 466 |
| 2023-05-02 | $7.11 | $7.13 | $7.11 | $7.13 | $7.13 | 1,543 |
| 2023-05-01 | $7.18 | $7.20 | $7.18 | $7.20 | $7.20 | 3,050 |
| 2023-04-28 | $6.93 | $7.19 | $6.93 | $7.19 | $7.19 | 2,548 |
| 2023-04-27 | $6.76 | $7.09 | $6.76 | $7.07 | $7.07 | 3,740 |
| 2023-04-26 | $6.97 | $7.02 | $6.96 | $6.96 | $6.96 | 866 |
| 2023-04-25 | $7.10 | $7.10 | $6.93 | $6.93 | $6.93 | 663 |
| 2023-04-24 | $7.05 | $7.18 | $7.05 | $7.13 | $7.13 | 774 |
| 2023-04-21 | $7.11 | $7.18 | $7.11 | $7.18 | $7.18 | 845 |
| 2023-04-20 | $7.37 | $7.37 | $7.17 | $7.19 | $7.19 | 14,561 |
| 2023-04-19 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 44 |
| 2023-04-18 | $7.44 | $7.46 | $7.35 | $7.35 | $7.35 | 751 |
| 2023-04-17 | $7.38 | $7.39 | $7.38 | $7.39 | $7.39 | 391 |
| 2023-04-14 | $7.32 | $7.39 | $7.32 | $7.39 | $7.39 | 480 |
| 2023-04-13 | $7.38 | $7.45 | $7.38 | $7.43 | $7.43 | 708 |
| 2023-04-12 | $7.41 | $7.41 | $7.32 | $7.32 | $7.32 | 1,041 |
| 2023-04-11 | $7.51 | $7.54 | $7.51 | $7.51 | $7.51 | 418 |
| 2023-04-10 | $7.24 | $7.50 | $7.24 | $7.50 | $7.50 | 652 |
| 2023-04-06 | $7.42 | $7.50 | $7.42 | $7.49 | $7.49 | 478 |
| 2023-04-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 104 |
| 2023-04-04 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 343 |
| 2023-04-03 | $8.15 | $8.15 | $7.63 | $7.72 | $7.72 | 7,469 |
| 2023-03-31 | $8.00 | $8.18 | $8.00 | $8.05 | $8.05 | 2,979 |
| 2023-03-30 | $7.85 | $7.85 | $7.74 | $7.77 | $7.77 | 2,446 |
| 2023-03-29 | $7.66 | $7.67 | $7.62 | $7.67 | $7.67 | 3,249 |
| 2023-03-28 | $7.54 | $7.74 | $7.48 | $7.48 | $7.48 | 9,229 |
| 2023-03-27 | $7.83 | $7.83 | $7.56 | $7.60 | $7.60 | 2,191 |
| 2023-03-24 | $7.63 | $7.67 | $7.61 | $7.61 | $7.61 | 1,298 |
| 2023-03-23 | $7.76 | $7.76 | $7.70 | $7.70 | $7.70 | 587 |
| 2023-03-22 | $7.80 | $7.83 | $7.71 | $7.71 | $7.71 | 2,344 |
| 2023-03-21 | $7.76 | $7.76 | $7.62 | $7.71 | $7.71 | 678 |
| 2023-03-20 | $7.51 | $7.57 | $7.49 | $7.55 | $7.55 | 922 |
| 2023-03-17 | $7.59 | $7.60 | $7.55 | $7.58 | $7.58 | 1,219 |
| 2023-03-16 | $7.40 | $7.68 | $7.40 | $7.67 | $7.67 | 1,951 |
| 2023-03-15 | $7.06 | $7.38 | $7.06 | $7.38 | $7.38 | 985 |
| 2023-03-14 | $7.40 | $7.40 | $7.37 | $7.37 | $7.37 | 1,028 |
| 2023-03-13 | $6.85 | $7.30 | $6.85 | $7.21 | $7.21 | 1,035 |
| 2023-03-10 | $7.21 | $7.21 | $7.18 | $7.18 | $7.18 | 598 |
| 2023-03-09 | $7.52 | $7.52 | $7.29 | $7.29 | $7.29 | 4,286 |
| 2023-03-08 | $7.50 | $7.50 | $7.49 | $7.49 | $7.49 | 166 |
| 2023-03-07 | $7.53 | $7.53 | $7.41 | $7.41 | $7.41 | 790 |
| 2023-03-06 | $7.73 | $7.73 | $7.57 | $7.57 | $7.57 | 593 |
| 2023-03-03 | $7.48 | $7.62 | $7.30 | $7.62 | $7.62 | 8,854 |
| 2023-03-02 | $7.32 | $7.44 | $7.29 | $7.44 | $7.44 | 5,870 |
| 2023-03-01 | $7.63 | $7.68 | $7.52 | $7.60 | $7.60 | 3,211 |
| 2023-02-28 | $7.61 | $7.76 | $7.61 | $7.66 | $7.66 | 1,091 |
| 2023-02-27 | $7.76 | $7.78 | $7.76 | $7.76 | $7.76 | 584 |
| 2023-02-24 | $7.82 | $7.82 | $7.62 | $7.62 | $7.62 | 1,802 |
| 2023-02-23 | $7.91 | $7.93 | $7.68 | $7.81 | $7.81 | 1,047 |
| 2023-02-22 | $7.58 | $7.66 | $7.58 | $7.63 | $7.63 | 1,098 |
| 2023-02-21 | $7.81 | $7.87 | $7.64 | $7.64 | $7.64 | 9,931 |
| 2023-02-17 | $8.08 | $8.08 | $7.83 | $7.92 | $7.92 | 2,511 |
| 2023-02-16 | $8.52 | $8.52 | $8.00 | $8.00 | $8.00 | 9,720 |
| 2023-02-15 | $8.16 | $8.39 | $8.16 | $8.39 | $8.39 | 5,768 |
| 2023-02-14 | $7.87 | $8.18 | $7.87 | $8.18 | $8.18 | 8,826 |
| 2023-02-13 | $7.80 | $7.90 | $7.80 | $7.87 | $7.87 | 4,697 |
| 2023-02-10 | $8.21 | $8.21 | $7.84 | $7.87 | $7.87 | 2,990 |
| 2023-02-09 | $8.50 | $8.50 | $8.27 | $8.29 | $8.29 | 6,080 |
| 2023-02-08 | $8.19 | $8.39 | $7.88 | $8.19 | $8.19 | 8,500 |
| 2023-02-07 | $8.15 | $8.25 | $7.93 | $8.22 | $8.22 | 6,688 |
| 2023-02-06 | $7.84 | $8.41 | $7.84 | $8.11 | $8.11 | 11,059 |
| 2023-02-03 | $8.26 | $8.48 | $8.12 | $8.13 | $8.13 | 12,055 |
| 2023-02-02 | $7.92 | $8.32 | $7.92 | $8.05 | $8.05 | 6,837 |
| 2023-02-01 | $7.50 | $7.69 | $7.30 | $7.57 | $7.57 | 1,355 |
| 2023-01-31 | $7.09 | $7.26 | $7.09 | $7.26 | $7.26 | 2,568 |
| 2023-01-30 | $7.72 | $7.72 | $7.08 | $7.08 | $7.08 | 7,388 |
| 2023-01-27 | $6.69 | $7.51 | $6.69 | $7.51 | $7.51 | 3,066 |
| 2023-01-26 | $6.79 | $6.84 | $6.72 | $6.84 | $6.84 | 1,837 |
| 2023-01-25 | $6.46 | $6.56 | $6.46 | $6.54 | $6.54 | 3,009 |
| 2023-01-24 | $6.51 | $6.61 | $6.51 | $6.57 | $6.57 | 1,703 |
| 2023-01-23 | $6.47 | $6.57 | $6.47 | $6.57 | $6.57 | 792 |
| 2023-01-20 | $6.18 | $6.27 | $6.16 | $6.27 | $6.27 | 1,393 |
| 2023-01-19 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 249 |
| 2023-01-18 | $6.11 | $6.24 | $6.11 | $6.17 | $6.17 | 1,219 |
| 2023-01-17 | $6.16 | $6.34 | $6.16 | $6.32 | $6.32 | 5,863 |
| 2023-01-13 | $6.16 | $6.16 | $6.10 | $6.16 | $6.16 | 3,117 |
| 2023-01-12 | $6.18 | $6.18 | $6.12 | $6.16 | $6.16 | 443 |
| 2023-01-11 | $6.04 | $6.16 | $6.04 | $6.16 | $6.16 | 714 |
| 2023-01-10 | $5.88 | $6.04 | $5.84 | $6.04 | $6.04 | 2,659 |
| 2023-01-09 | $6.03 | $6.13 | $6.02 | $6.02 | $6.02 | 1,616 |
| 2023-01-06 | $5.93 | $5.97 | $5.93 | $5.97 | $5.97 | 644 |
| 2023-01-05 | $5.87 | $5.87 | $5.82 | $5.84 | $5.84 | 653 |
| 2023-01-04 | $6.25 | $6.25 | $5.95 | $5.95 | $5.95 | 301 |
| 2023-01-03 | $5.80 | $5.92 | $5.80 | $5.92 | $5.92 | 734 |
| 2022-12-30 | $5.98 | $6.01 | $5.92 | $6.01 | $6.01 | 625 |
| 2022-12-29 | $5.98 | $6.00 | $5.98 | $5.98 | $5.98 | 2,217 |
| 2022-12-28 | $5.83 | $5.89 | $5.83 | $5.84 | $5.84 | 1,289 |
| 2022-12-27 | $5.88 | $6.13 | $5.29 | $5.99 | $5.99 | 6,267 |
| 2022-12-23 | $5.96 | $6.14 | $5.96 | $6.11 | $6.11 | 3,113 |
| 2022-12-22 | $6.35 | $6.36 | $6.06 | $6.15 | $6.15 | 4,351 |
| 2022-12-21 | $6.32 | $6.72 | $6.32 | $6.61 | $6.61 | 14,682 |
| 2022-12-20 | $6.48 | $6.48 | $6.35 | $6.42 | $6.42 | 1,774 |
| 2022-12-19 | $6.41 | $6.46 | $6.36 | $6.36 | $6.36 | 3,296 |
| 2022-12-16 | $6.50 | $6.58 | $6.47 | $6.53 | $6.53 | 8,019 |
| 2022-12-15 | $6.62 | $6.62 | $6.50 | $6.50 | $6.50 | 800 |
| 2022-12-14 | $6.81 | $6.81 | $6.69 | $6.69 | $6.69 | 3,669 |
| 2022-12-13 | $6.95 | $7.19 | $6.75 | $6.75 | $6.75 | 27,667 |
| 2022-12-12 | $6.68 | $6.77 | $6.68 | $6.73 | $6.73 | 3,205 |
| 2022-12-09 | $6.79 | $6.79 | $6.75 | $6.75 | $6.75 | 103 |
| 2022-12-08 | $6.70 | $6.78 | $6.70 | $6.78 | $6.78 | 446 |
| 2022-12-07 | $6.72 | $6.75 | $6.72 | $6.74 | $6.74 | 709 |
| 2022-12-06 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 360 |
| 2022-12-05 | $7.02 | $7.06 | $6.89 | $6.89 | $6.89 | 1,909 |
| 2022-12-02 | $7.38 | $7.38 | $7.14 | $7.17 | $7.17 | 1,365 |
| 2022-12-01 | $7.29 | $7.39 | $7.18 | $7.25 | $7.25 | 2,767 |
| 2022-11-30 | $7.12 | $7.22 | $6.82 | $7.22 | $7.22 | 6,246 |
| 2022-11-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 51 |
| 2022-11-28 | $6.85 | $7.08 | $6.85 | $6.91 | $6.91 | 5,279 |
| 2022-11-25 | $6.99 | $7.14 | $6.99 | $7.05 | $7.05 | 22,157 |
| 2022-11-23 | $6.94 | $7.02 | $6.94 | $7.02 | $7.02 | 3,572 |
| 2022-11-22 | $6.96 | $6.96 | $6.91 | $6.94 | $6.94 | 2,486 |
| 2022-11-21 | $6.98 | $7.19 | $6.91 | $6.96 | $6.96 | 3,116 |
| 2022-11-18 | $7.54 | $7.54 | $6.97 | $6.98 | $6.98 | 2,316 |
| 2022-11-17 | $7.11 | $7.11 | $7.07 | $7.07 | $7.07 | 166 |
| 2022-11-16 | $6.85 | $7.16 | $6.85 | $7.11 | $7.11 | 1,399 |
| 2022-11-15 | $7.30 | $7.32 | $7.21 | $7.26 | $7.26 | 2,016 |
| 2022-11-14 | $7.24 | $7.24 | $7.20 | $7.20 | $7.20 | 308 |
| 2022-11-11 | $7.24 | $7.27 | $7.24 | $7.27 | $7.27 | 1,462 |
| 2022-11-10 | $7.00 | $7.26 | $7.00 | $7.26 | $7.26 | 3,491 |
| 2022-11-09 | $6.83 | $6.93 | $6.76 | $6.76 | $6.76 | 2,117 |
| 2022-11-08 | $7.04 | $7.05 | $6.99 | $6.99 | $6.99 | 7,345 |
| 2022-11-07 | $7.00 | $7.07 | $7.00 | $7.01 | $7.01 | 1,577 |
| 2022-11-04 | $7.01 | $7.05 | $7.01 | $7.05 | $7.05 | 542 |
| 2022-11-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 100 |
| 2022-11-02 | $7.35 | $7.35 | $7.01 | $7.11 | $7.11 | 2,541 |
| 2022-11-01 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 195 |
| 2022-10-31 | $7.43 | $7.43 | $7.42 | $7.42 | $7.42 | 282 |
| 2022-10-28 | $7.39 | $7.50 | $7.39 | $7.50 | $7.50 | 465 |
| 2022-10-27 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 109 |
| 2022-10-26 | $7.69 | $7.72 | $7.50 | $7.50 | $7.50 | 1,721 |
| 2022-10-25 | $7.44 | $7.72 | $7.44 | $7.72 | $7.72 | 2,997 |
| 2022-10-24 | $7.18 | $7.41 | $7.18 | $7.41 | $7.41 | 536 |
| 2022-10-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 84 |
| 2022-10-20 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 167 |
| 2022-10-19 | $7.11 | $7.44 | $7.11 | $7.35 | $7.35 | 2,312 |
| 2022-10-18 | $7.43 | $7.44 | $7.29 | $7.35 | $7.35 | 639 |
| 2022-10-17 | $7.53 | $7.53 | $7.27 | $7.34 | $7.34 | 1,404 |
| 2022-10-14 | $7.39 | $7.40 | $7.14 | $7.14 | $7.14 | 1,983 |
| 2022-10-13 | $7.28 | $7.36 | $7.28 | $7.33 | $7.33 | 1,978 |
| 2022-10-12 | $7.24 | $7.30 | $7.21 | $7.29 | $7.29 | 1,599 |
| 2022-10-11 | $7.45 | $7.45 | $7.27 | $7.31 | $7.31 | 2,232 |
| 2022-10-10 | $7.65 | $7.65 | $7.46 | $7.46 | $7.46 | 1,018 |
| 2022-10-07 | $7.95 | $7.95 | $7.58 | $7.70 | $7.70 | 4,153 |
| 2022-10-06 | $8.23 | $8.51 | $8.23 | $8.34 | $8.34 | 4,813 |
| 2022-10-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 41 |
| 2022-10-04 | $8.28 | $8.55 | $8.28 | $8.45 | $8.45 | 2,414 |
| 2022-10-03 | $8.26 | $8.46 | $8.17 | $8.28 | $8.28 | 2,656 |
| 2022-09-30 | $8.93 | $8.93 | $8.79 | $8.79 | $8.79 | 181 |
| 2022-09-29 | $8.94 | $9.04 | $8.91 | $8.91 | $8.91 | 1,175 |
| 2022-09-28 | $9.08 | $9.09 | $9.08 | $9.09 | $9.09 | 429 |
| 2022-09-27 | $9.20 | $9.23 | $9.11 | $9.11 | $9.11 | 869 |
| 2022-09-26 | $8.98 | $9.17 | $8.98 | $9.06 | $9.06 | 1,255 |
| 2022-09-23 | $8.90 | $8.99 | $8.90 | $8.99 | $8.99 | 898 |
| 2022-09-22 | $8.85 | $9.02 | $8.78 | $8.89 | $8.89 | 3,485 |
| 2022-09-21 | $9.38 | $9.38 | $9.18 | $9.18 | $9.18 | 555 |
| 2022-09-20 | $9.21 | $9.35 | $9.21 | $9.34 | $9.34 | 917 |
| 2022-09-19 | $9.26 | $9.32 | $9.23 | $9.23 | $9.23 | 581 |
| 2022-09-16 | $9.26 | $9.27 | $9.17 | $9.27 | $9.27 | 952 |
| 2022-09-15 | $9.41 | $9.43 | $9.18 | $9.25 | $9.25 | 2,090 |
| 2022-09-14 | $9.45 | $9.53 | $9.45 | $9.45 | $9.45 | 1,281 |
| 2022-09-13 | $9.71 | $9.71 | $9.20 | $9.41 | $9.41 | 3,131 |
| 2022-09-12 | $9.68 | $9.72 | $9.49 | $9.72 | $9.72 | 927 |
| 2022-09-09 | $8.73 | $9.10 | $8.73 | $9.10 | $9.10 | 565 |
| 2022-09-08 | $8.60 | $8.68 | $8.48 | $8.54 | $8.54 | 6,485 |
| 2022-09-07 | $8.63 | $8.67 | $8.62 | $8.67 | $8.67 | 1,220 |
| 2022-09-06 | $8.62 | $8.62 | $8.61 | $8.61 | $8.61 | 1,105 |
| 2022-09-02 | $8.72 | $8.72 | $8.62 | $8.62 | $8.62 | 938 |
| 2022-09-01 | $8.65 | $8.65 | $8.60 | $8.60 | $8.60 | 2,491 |
| 2022-08-31 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 223 |
| 2022-08-30 | $8.88 | $8.88 | $8.75 | $8.75 | $8.75 | 1,063 |
| 2022-08-29 | $8.84 | $9.06 | $8.84 | $9.06 | $9.06 | 2,405 |
| 2022-08-26 | $9.68 | $9.72 | $9.26 | $9.26 | $9.26 | 1,588 |
| 2022-08-25 | $9.44 | $9.51 | $9.44 | $9.51 | $9.51 | 539 |
| 2022-08-24 | $9.60 | $9.77 | $9.40 | $9.43 | $9.43 | 2,941 |
| 2022-08-23 | $9.31 | $9.43 | $9.20 | $9.43 | $9.43 | 3,870 |
| 2022-08-22 | $9.40 | $9.43 | $9.31 | $9.40 | $9.40 | 1,826 |
| 2022-08-19 | $9.60 | $9.84 | $9.60 | $9.70 | $9.70 | 988 |
| 2022-08-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 94 |
| 2022-08-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 120 |
| 2022-08-16 | $10.36 | $10.61 | $10.36 | $10.45 | $10.45 | 1,788 |
| 2022-08-15 | $10.21 | $10.69 | $10.21 | $10.45 | $10.45 | 1,291 |
| 2022-08-12 | $9.93 | $10.16 | $9.93 | $10.16 | $10.16 | 675 |
| 2022-08-11 | $10.93 | $10.93 | $9.88 | $9.88 | $9.88 | 725 |
| 2022-08-10 | $9.82 | $10.00 | $9.82 | $10.00 | $10.00 | 330 |
| 2022-08-09 | $9.57 | $9.66 | $9.54 | $9.66 | $9.66 | 924 |
| 2022-08-08 | $10.16 | $10.16 | $9.77 | $9.77 | $9.77 | 2,149 |
| 2022-08-05 | $10.74 | $10.74 | $9.80 | $9.80 | $9.80 | 1,827 |
| 2022-08-04 | $10.76 | $10.76 | $10.30 | $10.53 | $10.53 | 1,098 |
| 2022-08-03 | $10.11 | $10.54 | $10.11 | $10.54 | $10.54 | 297 |
| 2022-08-02 | $10.10 | $10.12 | $10.03 | $10.11 | $10.11 | 1,141 |
| 2022-08-01 | $10.03 | $10.21 | $10.00 | $10.05 | $10.05 | 3,735 |
| 2022-07-29 | $9.78 | $10.03 | $9.74 | $10.03 | $10.03 | 1,244 |
| 2022-07-28 | $10.50 | $10.50 | $9.79 | $9.97 | $9.97 | 1,279 |
| 2022-07-27 | $9.70 | $9.81 | $9.70 | $9.81 | $9.81 | 948 |
| 2022-07-26 | $9.50 | $9.50 | $9.46 | $9.46 | $9.46 | 661 |
| 2022-07-25 | $9.85 | $9.85 | $9.68 | $9.68 | $9.68 | 846 |
| 2022-07-22 | $10.58 | $10.58 | $9.74 | $9.74 | $9.74 | 1,174 |
| 2022-07-21 | $9.77 | $9.87 | $9.74 | $9.87 | $9.87 | 1,750 |
| 2022-07-20 | $9.26 | $9.37 | $9.24 | $9.37 | $9.37 | 1,748 |
| 2022-07-19 | $9.11 | $9.22 | $9.11 | $9.22 | $9.22 | 532 |
| 2022-07-18 | $9.15 | $9.16 | $9.03 | $9.03 | $9.03 | 1,073 |
| 2022-07-15 | $8.92 | $9.02 | $8.92 | $9.02 | $9.02 | 869 |
| 2022-07-14 | $8.93 | $8.93 | $8.85 | $8.92 | $8.92 | 1,455 |
| 2022-07-13 | $8.94 | $8.97 | $8.94 | $8.94 | $8.94 | 962 |
| 2022-07-12 | $8.90 | $8.95 | $8.87 | $8.87 | $8.87 | 1,072 |
| 2022-07-11 | $9.17 | $9.17 | $8.89 | $8.91 | $8.91 | 1,917 |
| 2022-07-08 | $9.25 | $9.31 | $9.23 | $9.27 | $9.27 | 867 |
| 2022-07-07 | $9.06 | $9.21 | $9.06 | $9.21 | $9.21 | 1,647 |
| 2022-07-06 | $9.00 | $9.03 | $8.87 | $8.95 | $8.95 | 3,263 |
| 2022-07-05 | $8.83 | $8.94 | $8.83 | $8.94 | $8.94 | 1,544 |
| 2022-07-01 | $9.00 | $9.00 | $8.93 | $8.93 | $8.93 | 261 |
| 2022-06-30 | $9.00 | $9.08 | $9.00 | $9.08 | $9.08 | 1,646 |
| 2022-06-29 | $9.38 | $9.39 | $9.23 | $9.30 | $9.30 | 8,829 |
| 2022-06-28 | $9.84 | $9.84 | $9.57 | $9.57 | $9.57 | 714 |
| 2022-06-27 | $10.62 | $10.62 | $10.35 | $10.35 | $10.35 | 835 |
| 2022-06-24 | $10.03 | $10.51 | $10.03 | $10.51 | $10.51 | 1,352 |
| 2022-06-23 | $9.93 | $10.04 | $9.91 | $10.02 | $10.02 | 1,248 |
| 2022-06-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 107 |
| 2022-06-21 | $10.24 | $10.30 | $10.21 | $10.28 | $10.28 | 1,193 |
| 2022-06-17 | $10.39 | $10.39 | $10.18 | $10.18 | $10.18 | 2,767 |
| 2022-06-16 | $10.49 | $10.49 | $10.32 | $10.32 | $10.32 | 849 |
| 2022-06-15 | $10.83 | $10.83 | $10.35 | $10.55 | $10.55 | 2,707 |
| 2022-06-14 | $10.30 | $10.33 | $10.25 | $10.32 | $10.32 | 1,656 |
| 2022-06-13 | $10.46 | $10.46 | $10.21 | $10.35 | $10.35 | 2,970 |
| 2022-06-10 | $10.67 | $10.86 | $10.67 | $10.74 | $10.74 | 713 |
| 2022-06-09 | $10.44 | $10.45 | $10.26 | $10.42 | $10.42 | 6,249 |
| 2022-06-08 | $10.50 | $10.50 | $10.22 | $10.22 | $10.22 | 1,822 |
| 2022-06-07 | $10.34 | $10.43 | $10.34 | $10.43 | $10.43 | 1,529 |
| 2022-06-06 | $10.52 | $10.52 | $10.44 | $10.44 | $10.44 | 709 |
| 2022-06-03 | $10.55 | $10.55 | $10.43 | $10.43 | $10.43 | 888 |
| 2022-06-02 | $10.60 | $11.31 | $10.60 | $11.27 | $11.27 | 2,092 |
| 2022-06-01 | $10.80 | $10.80 | $10.19 | $10.39 | $10.39 | 17,745 |
| 2022-05-31 | $10.77 | $10.91 | $10.77 | $10.80 | $10.80 | 824 |
| 2022-05-27 | $10.73 | $10.77 | $10.64 | $10.77 | $10.77 | 701 |
| 2022-05-26 | $10.19 | $10.39 | $10.19 | $10.39 | $10.39 | 992 |
| 2022-05-25 | $9.84 | $10.19 | $9.84 | $10.12 | $10.12 | 6,457 |
| 2022-05-24 | $10.20 | $10.20 | $10.06 | $10.10 | $10.10 | 13,345 |
| 2022-05-23 | $10.10 | $10.27 | $10.10 | $10.27 | $10.27 | 721 |
| 2022-05-20 | $10.14 | $10.26 | $10.10 | $10.26 | $10.26 | 2,533 |
| 2022-05-19 | $10.27 | $10.45 | $10.27 | $10.31 | $10.31 | 1,370 |
| 2022-05-18 | $10.17 | $10.35 | $10.16 | $10.35 | $10.35 | 1,688 |
| 2022-05-17 | $10.49 | $10.62 | $10.49 | $10.58 | $10.58 | 8,033 |
| 2022-05-16 | $10.20 | $10.55 | $10.20 | $10.36 | $10.36 | 2,379 |
| 2022-05-13 | $10.70 | $10.70 | $10.64 | $10.64 | $10.64 | 677 |
| 2022-05-12 | $10.28 | $10.39 | $10.16 | $10.39 | $10.39 | 7,597 |
| 2022-05-11 | $10.66 | $10.76 | $10.37 | $10.43 | $10.43 | 2,148 |
| 2022-05-10 | $10.51 | $10.86 | $10.51 | $10.72 | $10.72 | 2,090 |
| 2022-05-09 | $11.13 | $11.13 | $10.56 | $10.58 | $10.58 | 17,272 |
| 2022-05-06 | $11.06 | $11.42 | $11.06 | $11.32 | $11.32 | 2,485 |
| 2022-05-05 | $11.35 | $11.42 | $11.18 | $11.32 | $11.32 | 7,992 |
| 2022-05-04 | $11.48 | $11.90 | $11.48 | $11.90 | $11.90 | 374 |
| 2022-05-03 | $11.55 | $11.55 | $11.49 | $11.49 | $11.49 | 682 |
| 2022-05-02 | $10.90 | $11.44 | $10.90 | $11.44 | $11.44 | 3,065 |
| 2022-04-29 | $11.00 | $11.56 | $11.00 | $11.24 | $11.24 | 3,280 |
| 2022-04-28 | $11.25 | $11.45 | $10.95 | $11.42 | $11.42 | 6,587 |
| 2022-04-27 | $11.28 | $11.33 | $11.16 | $11.21 | $11.21 | 1,209 |
| 2022-04-26 | $11.71 | $11.71 | $11.13 | $11.16 | $11.16 | 8,739 |
| 2022-04-25 | $11.98 | $12.10 | $11.90 | $12.10 | $12.10 | 1,826 |
| 2022-04-22 | $12.38 | $12.38 | $12.20 | $12.20 | $12.20 | 549 |
| 2022-04-21 | $12.99 | $12.99 | $12.18 | $12.36 | $12.36 | 4,164 |
| 2022-04-20 | $12.70 | $12.70 | $12.45 | $12.45 | $12.45 | 2,175 |
| 2022-04-19 | $12.80 | $12.87 | $12.80 | $12.84 | $12.84 | 2,001 |
| 2022-04-18 | $12.20 | $12.66 | $12.20 | $12.53 | $12.53 | 2,441 |
| 2022-04-14 | $12.60 | $12.60 | $12.38 | $12.38 | $12.38 | 2,191 |
| 2022-04-13 | $12.85 | $12.92 | $12.79 | $12.92 | $12.92 | 753 |
| 2022-04-12 | $13.03 | $13.03 | $12.50 | $12.61 | $12.61 | 2,661 |
| 2022-04-11 | $12.99 | $12.99 | $12.61 | $12.68 | $12.68 | 3,375 |
| 2022-04-08 | $13.24 | $13.33 | $13.20 | $13.20 | $13.20 | 1,216 |
| 2022-04-07 | $13.37 | $13.63 | $13.24 | $13.63 | $13.63 | 1,315 |
| 2022-04-06 | $13.78 | $13.83 | $13.42 | $13.60 | $13.60 | 15,410 |
| 2022-04-05 | $15.15 | $15.15 | $14.19 | $14.19 | $14.19 | 4,322 |
| 2022-04-04 | $14.30 | $15.00 | $14.30 | $14.94 | $14.94 | 8,361 |
| 2022-04-01 | $14.34 | $14.46 | $14.20 | $14.27 | $14.27 | 4,680 |
| 2022-03-31 | $14.27 | $14.65 | $14.27 | $14.34 | $14.34 | 12,284 |
| 2022-03-30 | $14.50 | $14.91 | $14.50 | $14.57 | $14.57 | 9,103 |
| 2022-03-29 | $15.55 | $15.55 | $14.42 | $14.84 | $14.84 | 13,853 |
| 2022-03-28 | $13.75 | $14.58 | $13.75 | $14.58 | $14.58 | 25,556 |
| 2022-03-25 | $14.39 | $14.50 | $13.79 | $13.85 | $13.80 | 15,962 |
| 2022-03-24 | $13.72 | $13.97 | $13.72 | $13.96 | $13.91 | 13,171 |
| 2022-03-23 | $13.40 | $14.21 | $13.40 | $13.58 | $13.53 | 20,975 |
| 2022-03-22 | $13.29 | $13.65 | $13.13 | $13.58 | $13.54 | 3,021 |
| 2022-03-21 | $13.08 | $13.13 | $12.75 | $13.06 | $13.01 | 8,479 |
| 2022-03-18 | $12.76 | $12.81 | $12.66 | $12.81 | $12.77 | 2,269 |
| 2022-03-17 | $12.23 | $12.43 | $12.23 | $12.35 | $12.30 | 7,662 |
| 2022-03-16 | $12.00 | $12.10 | $12.00 | $12.06 | $12.02 | 8,079 |
| 2022-03-15 | $11.62 | $11.74 | $11.62 | $11.74 | $11.70 | 1,117 |
| 2022-03-14 | $11.62 | $11.62 | $11.30 | $11.38 | $11.34 | 6,080 |
| 2022-03-11 | $12.15 | $12.15 | $11.70 | $11.80 | $11.76 | 1,649 |
| 2022-03-10 | $11.97 | $12.08 | $11.95 | $12.08 | $12.04 | 507 |
| 2022-03-09 | $12.29 | $12.29 | $12.05 | $12.10 | $12.06 | 2,980 |
| 2022-03-08 | $11.73 | $12.01 | $11.73 | $11.93 | $11.89 | 3,516 |
| 2022-03-07 | $12.02 | $12.13 | $11.73 | $11.73 | $11.69 | 13,727 |
| 2022-03-04 | $12.01 | $12.30 | $11.99 | $12.09 | $12.05 | 61,525 |
| 2022-03-03 | $12.69 | $12.71 | $12.21 | $12.22 | $12.18 | 4,142 |
| 2022-03-02 | $12.58 | $12.61 | $12.48 | $12.48 | $12.44 | 4,082 |
| 2022-03-01 | $12.50 | $12.61 | $12.36 | $12.47 | $12.43 | 2,151 |
| 2022-02-28 | $11.81 | $12.67 | $11.81 | $12.67 | $12.62 | 26,573 |
| 2022-02-25 | $11.86 | $12.12 | $11.86 | $12.01 | $11.97 | 4,299 |
| 2022-02-24 | $10.76 | $11.95 | $10.76 | $11.87 | $11.83 | 89,834 |
| 2022-02-23 | $12.23 | $12.23 | $11.67 | $11.67 | $11.63 | 10,862 |
| 2022-02-22 | $12.00 | $12.50 | $12.00 | $12.20 | $12.16 | 17,784 |
| 2022-02-18 | $12.86 | $12.86 | $12.33 | $12.48 | $12.44 | 8,159 |
| 2022-02-17 | $12.95 | $12.95 | $12.64 | $12.66 | $12.62 | 4,823 |
| 2022-02-16 | $12.98 | $13.17 | $12.98 | $13.09 | $13.05 | 2,151 |
| 2022-02-15 | $12.84 | $13.19 | $12.84 | $13.09 | $13.05 | 7,142 |
| 2022-02-14 | $12.21 | $12.78 | $12.21 | $12.63 | $12.59 | 8,447 |
| 2022-02-11 | $12.83 | $13.07 | $12.51 | $12.69 | $12.65 | 20,955 |
| 2022-02-10 | $13.51 | $13.52 | $13.10 | $13.26 | $13.21 | 5,949 |
| 2022-02-09 | $13.35 | $13.59 | $13.30 | $13.35 | $13.30 | 12,420 |
| 2022-02-08 | $12.98 | $13.32 | $12.94 | $13.12 | $13.08 | 6,334 |
| 2022-02-07 | $14.15 | $14.15 | $13.09 | $13.22 | $13.18 | 35,062 |
| 2022-02-04 | $12.67 | $13.38 | $12.67 | $13.17 | $13.12 | 43,168 |
| 2022-02-03 | $13.06 | $13.19 | $12.75 | $12.75 | $12.71 | 3,155 |
| 2022-02-02 | $13.37 | $13.37 | $12.87 | $13.02 | $12.98 | 10,289 |
| 2022-02-01 | $13.48 | $13.48 | $12.91 | $13.13 | $13.09 | 9,829 |
| 2022-01-31 | $13.07 | $13.12 | $12.61 | $13.00 | $12.96 | 15,764 |
| 2022-01-28 | $12.33 | $12.35 | $11.82 | $12.10 | $12.06 | 11,095 |
| 2022-01-27 | $13.08 | $13.28 | $12.15 | $12.15 | $12.11 | 27,285 |
| 2022-01-26 | $13.50 | $13.65 | $12.89 | $13.30 | $13.25 | 33,422 |
| 2022-01-25 | $13.40 | $13.40 | $13.00 | $13.00 | $12.96 | 10,536 |
| 2022-01-24 | $13.10 | $13.33 | $12.45 | $13.13 | $13.09 | 34,671 |
| 2022-01-21 | $13.72 | $13.95 | $13.31 | $13.37 | $13.33 | 24,035 |
| 2022-01-20 | $14.47 | $14.50 | $13.96 | $13.96 | $13.91 | 17,809 |
| 2022-01-19 | $14.66 | $14.66 | $14.01 | $14.01 | $13.96 | 12,772 |
| 2022-01-18 | $15.00 | $15.00 | $14.31 | $14.31 | $14.26 | 18,776 |
| 2022-01-14 | $14.42 | $15.03 | $14.42 | $15.00 | $14.95 | 14,346 |
| 2022-01-13 | $16.42 | $16.42 | $14.80 | $14.82 | $14.77 | 37,016 |
| 2022-01-12 | $15.76 | $15.90 | $15.44 | $15.87 | $15.82 | 48,359 |
| 2022-01-11 | $15.29 | $15.55 | $14.85 | $15.36 | $15.31 | 43,078 |
| 2022-01-10 | $14.31 | $15.13 | $14.25 | $15.03 | $14.98 | 14,885 |
| 2022-01-07 | $15.49 | $15.49 | $14.80 | $14.80 | $14.75 | 4,130 |
| 2022-01-06 | $15.06 | $15.61 | $14.63 | $15.18 | $15.13 | 15,455 |
| 2022-01-05 | $16.48 | $16.50 | $15.34 | $15.59 | $15.54 | 75,894 |
| 2022-01-04 | $17.44 | $17.44 | $16.13 | $16.36 | $16.30 | 33,855 |
| 2022-01-03 | $16.69 | $17.50 | $16.27 | $16.95 | $16.89 | 37,895 |
| 2021-12-31 | $15.50 | $15.97 | $15.50 | $15.50 | $15.45 | 9,043 |
| 2021-12-30 | $16.19 | $16.40 | $15.60 | $15.60 | $15.55 | 14,589 |
| 2021-12-29 | $16.23 | $16.40 | $15.68 | $16.10 | $16.05 | 11,449 |
| 2021-12-28 | $16.10 | $16.44 | $15.99 | $15.99 | $15.94 | 31,432 |
| 2021-12-27 | $16.15 | $16.48 | $16.02 | $16.10 | $16.05 | 21,921 |
| 2021-12-23 | $15.49 | $15.89 | $15.22 | $15.70 | $15.65 | 10,648 |
| 2021-12-22 | $15.00 | $15.22 | $14.84 | $15.21 | $15.16 | 7,802 |
| 2021-12-21 | $14.20 | $14.80 | $14.20 | $14.80 | $14.75 | 17,314 |
| 2021-12-20 | $14.01 | $14.29 | $14.01 | $14.19 | $14.14 | 17,863 |
| 2021-12-17 | $14.17 | $14.84 | $14.17 | $14.51 | $14.46 | 13,097 |
| 2021-12-16 | $15.50 | $16.10 | $14.50 | $14.78 | $14.73 | 13,613 |
| 2021-12-15 | $14.80 | $15.22 | $14.48 | $14.94 | $14.89 | 45,143 |
| 2021-12-14 | $15.02 | $15.02 | $14.50 | $14.56 | $14.51 | 5,783 |
| 2021-12-13 | $15.29 | $15.36 | $14.81 | $14.83 | $14.78 | 31,938 |
| 2021-12-10 | $15.45 | $15.57 | $15.25 | $15.39 | $15.34 | 7,840 |
| 2021-12-09 | $16.00 | $16.01 | $15.49 | $15.49 | $15.44 | 11,251 |
| 2021-12-08 | $15.74 | $16.33 | $15.66 | $16.33 | $16.27 | 11,010 |
| 2021-12-07 | $16.30 | $16.30 | $15.80 | $15.80 | $15.75 | 7,882 |
| 2021-12-06 | $15.36 | $15.50 | $14.58 | $15.46 | $15.41 | 35,980 |
| 2021-12-03 | $16.43 | $16.43 | $15.35 | $15.36 | $15.31 | 32,099 |
| 2021-12-02 | $16.14 | $16.87 | $15.90 | $16.23 | $16.17 | 18,238 |
| 2021-12-01 | $17.42 | $17.74 | $16.40 | $16.40 | $16.34 | 45,640 |
| 2021-11-30 | $17.50 | $17.78 | $16.63 | $17.05 | $16.99 | 81,011 |
| 2021-11-29 | $16.61 | $17.39 | $16.61 | $17.39 | $17.33 | 33,557 |
| 2021-11-26 | $16.25 | $17.38 | $15.84 | $16.55 | $16.49 | 55,754 |
| 2021-11-24 | $17.22 | $17.50 | $16.39 | $17.50 | $17.44 | 31,987 |
| 2021-11-23 | $17.98 | $18.06 | $16.33 | $17.36 | $17.30 | 87,664 |
| 2021-11-22 | $18.05 | $18.53 | $17.10 | $18.07 | $18.01 | 169,771 |
| 2021-11-19 | $16.70 | $17.39 | $16.42 | $17.39 | $17.33 | 53,479 |
| 2021-11-18 | $16.94 | $17.00 | $16.12 | $16.77 | $16.71 | 35,966 |
| 2021-11-17 | $16.57 | $16.90 | $16.21 | $16.69 | $16.63 | 65,155 |
| 2021-11-16 | $16.00 | $16.24 | $15.77 | $16.23 | $16.17 | 42,967 |
| 2021-11-15 | $16.00 | $16.05 | $15.28 | $15.68 | $15.63 | 39,434 |
| 2021-11-12 | $16.27 | $16.27 | $15.82 | $16.12 | $16.07 | 25,305 |
| 2021-11-11 | $17.69 | $17.69 | $16.27 | $16.32 | $16.27 | 72,817 |
| 2021-11-10 | $16.11 | $16.61 | $15.59 | $16.32 | $16.26 | 45,294 |
| 2021-11-09 | $17.65 | $18.15 | $15.97 | $16.17 | $16.11 | 109,283 |
| 2021-11-08 | $18.45 | $18.45 | $17.43 | $17.62 | $17.56 | 92,814 |
| 2021-11-05 | $19.43 | $19.43 | $18.32 | $18.45 | $18.39 | 60,367 |
| 2021-11-04 | $19.29 | $19.29 | $18.41 | $18.96 | $18.90 | 87,159 |
| 2021-11-03 | $17.00 | $18.04 | $16.57 | $17.93 | $17.86 | 49,054 |
| 2021-11-02 | $17.33 | $17.40 | $16.40 | $16.88 | $16.82 | 57,655 |
| 2021-11-01 | $16.30 | $17.21 | $15.64 | $17.12 | $17.06 | 70,844 |
| 2021-10-29 | $15.10 | $15.75 | $14.90 | $15.73 | $15.68 | 67,972 |
| 2021-10-28 | $14.40 | $15.02 | $14.40 | $14.98 | $14.93 | 39,788 |
| 2021-10-27 | $14.06 | $14.77 | $14.06 | $14.26 | $14.21 | 13,243 |
| 2021-10-26 | $13.94 | $15.25 | $13.93 | $14.11 | $14.06 | 55,590 |
| 2021-10-25 | $13.00 | $14.08 | $13.00 | $13.93 | $13.88 | 53,301 |
| 2021-10-22 | $13.28 | $13.28 | $12.54 | $12.73 | $12.69 | 5,136 |
| 2021-10-21 | $12.52 | $12.72 | $12.52 | $12.64 | $12.60 | 3,093 |
| 2021-10-20 | $12.54 | $12.54 | $12.40 | $12.45 | $12.41 | 803 |
| 2021-10-19 | $12.60 | $12.60 | $12.48 | $12.48 | $12.44 | 1,446 |
| 2021-10-18 | $12.41 | $12.54 | $12.41 | $12.54 | $12.49 | 772 |
| 2021-10-15 | $12.15 | $12.28 | $12.13 | $12.28 | $12.23 | 2,650 |
| 2021-10-14 | $11.99 | $12.07 | $11.98 | $12.07 | $12.03 | 1,373 |
| 2021-10-13 | $11.86 | $11.86 | $11.86 | $11.86 | $11.82 | 195 |
| 2021-10-12 | $11.75 | $11.80 | $11.73 | $11.80 | $11.76 | 502 |
| 2021-10-11 | $11.90 | $11.90 | $11.69 | $11.74 | $11.70 | 446 |
| 2021-10-08 | $11.69 | $11.69 | $11.69 | $11.69 | $11.65 | 107 |
| 2021-10-07 | $11.78 | $11.83 | $11.75 | $11.83 | $11.79 | 1,075 |
| 2021-10-06 | $11.63 | $11.63 | $11.63 | $11.63 | $11.59 | 187 |
| 2021-10-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.55 | 6 |
| 2021-10-04 | $11.89 | $11.89 | $11.50 | $11.50 | $11.46 | 498 |
| 2021-10-01 | $11.53 | $11.62 | $11.53 | $11.62 | $11.58 | 150 |
| 2021-09-30 | $11.56 | $11.59 | $11.56 | $11.59 | $11.55 | 194 |
| 2021-09-29 | $11.59 | $11.59 | $11.59 | $11.59 | $11.55 | 96 |
| 2021-09-28 | $11.89 | $11.89 | $11.65 | $11.65 | $11.61 | 588 |
| 2021-09-27 | $11.89 | $11.89 | $11.89 | $11.89 | $11.85 | 256 |
| 2021-09-24 | $11.65 | $11.75 | $11.65 | $11.75 | $11.71 | 320 |
| 2021-09-23 | $11.69 | $11.72 | $11.69 | $11.71 | $11.67 | 1,012 |
| 2021-09-22 | $11.58 | $11.64 | $11.58 | $11.64 | $11.60 | 153 |
| 2021-09-21 | $11.38 | $11.44 | $11.38 | $11.44 | $11.40 | 296 |
| 2021-09-20 | $11.00 | $11.39 | $11.00 | $11.37 | $11.33 | 1,362 |
| 2021-09-17 | $11.74 | $11.75 | $11.67 | $11.75 | $11.71 | 473 |
| 2021-09-16 | $11.73 | $11.87 | $11.73 | $11.87 | $11.83 | 317 |
| 2021-09-15 | $11.82 | $11.93 | $11.76 | $11.93 | $11.89 | 834 |
| 2021-09-14 | $11.91 | $11.94 | $11.54 | $11.54 | $11.50 | 1,216 |
| 2021-09-13 | $11.88 | $11.95 | $11.88 | $11.95 | $11.91 | 1,336 |
| 2021-09-10 | $12.27 | $12.27 | $11.97 | $11.97 | $11.92 | 370 |
| 2021-09-09 | $12.15 | $12.15 | $12.13 | $12.13 | $12.09 | 503 |
| 2021-09-08 | $12.21 | $12.21 | $12.12 | $12.12 | $12.08 | 237 |
| 2021-09-07 | $12.25 | $12.25 | $12.23 | $12.24 | $12.19 | 961 |
| 2021-09-03 | $12.13 | $12.13 | $12.13 | $12.13 | $12.09 | 74 |
| 2021-09-02 | $12.05 | $12.07 | $12.04 | $12.04 | $11.99 | 352 |
| 2021-09-01 | $12.02 | $12.19 | $12.02 | $12.06 | $12.02 | 1,029 |
| 2021-08-31 | $11.81 | $12.01 | $11.81 | $12.01 | $11.97 | 675 |
| 2021-08-30 | $11.99 | $12.06 | $11.99 | $12.06 | $12.02 | 600 |
| 2021-08-27 | $11.89 | $11.93 | $11.89 | $11.93 | $11.89 | 1,059 |
| 2021-08-26 | $11.79 | $11.79 | $11.73 | $11.73 | $11.69 | 287 |
| 2021-08-25 | $11.89 | $11.89 | $11.83 | $11.83 | $11.79 | 250 |
| 2021-08-24 | $11.73 | $11.89 | $11.72 | $11.80 | $11.76 | 1,818 |
| 2021-08-23 | $11.67 | $11.72 | $11.65 | $11.72 | $11.68 | 2,396 |
| 2021-08-20 | $11.20 | $11.44 | $11.20 | $11.44 | $11.40 | 342 |
| 2021-08-19 | $11.41 | $11.41 | $11.28 | $11.36 | $11.33 | 376 |
| 2021-08-18 | $11.49 | $11.52 | $11.49 | $11.52 | $11.48 | 245 |
| 2021-08-17 | $11.38 | $11.46 | $11.20 | $11.38 | $11.34 | 3,946 |
| 2021-08-16 | $11.49 | $11.51 | $11.49 | $11.51 | $11.47 | 1,416 |
| 2021-08-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.76 | 55 |
| 2021-08-12 | $11.63 | $11.86 | $11.61 | $11.86 | $11.82 | 1,704 |
| 2021-08-11 | $11.66 | $11.75 | $11.66 | $11.75 | $11.71 | 949 |
| 2021-08-10 | $11.79 | $11.79 | $11.77 | $11.78 | $11.74 | 507 |
| 2021-08-09 | $11.86 | $11.86 | $11.86 | $11.86 | $11.82 | 214 |
| 2021-08-06 | $11.93 | $11.93 | $11.71 | $11.79 | $11.75 | 1,893 |
| 2021-08-05 | $11.87 | $11.99 | $11.87 | $11.97 | $11.93 | 537 |
| 2021-08-04 | $11.88 | $11.94 | $11.88 | $11.94 | $11.89 | 619 |
| 2021-08-03 | $12.00 | $12.00 | $11.79 | $11.88 | $11.84 | 505 |
| 2021-08-02 | $11.87 | $11.98 | $11.85 | $11.85 | $11.81 | 1,918 |
| 2021-07-30 | $11.67 | $11.73 | $11.59 | $11.67 | $11.63 | 1,743 |
| 2021-07-29 | $11.61 | $11.61 | $11.61 | $11.61 | $11.57 | 119 |
| 2021-07-28 | $11.40 | $11.42 | $11.40 | $11.42 | $11.39 | 721 |
| 2021-07-27 | $11.21 | $11.39 | $11.20 | $11.34 | $11.30 | 1,460 |
| 2021-07-26 | $11.59 | $11.64 | $11.55 | $11.55 | $11.51 | 1,168 |
| 2021-07-23 | $11.73 | $11.73 | $11.32 | $11.47 | $11.43 | 3,436 |
| 2021-07-22 | $11.36 | $11.45 | $11.32 | $11.40 | $11.37 | 1,645 |
| 2021-07-21 | $11.37 | $11.37 | $11.36 | $11.37 | $11.33 | 967 |
| 2021-07-20 | $11.11 | $11.45 | $11.11 | $11.38 | $11.34 | 12,871 |
| 2021-07-19 | $11.02 | $11.16 | $10.93 | $11.16 | $11.12 | 3,504 |
| 2021-07-16 | $11.24 | $11.37 | $11.22 | $11.22 | $11.18 | 6,052 |
| 2021-07-15 | $11.38 | $11.38 | $11.33 | $11.33 | $11.29 | 363 |
| 2021-07-14 | $11.66 | $11.68 | $11.51 | $11.51 | $11.47 | 4,273 |
| 2021-07-13 | $11.73 | $11.79 | $11.65 | $11.65 | $11.61 | 2,986 |
| 2021-07-12 | $11.82 | $11.82 | $11.82 | $11.82 | $11.78 | 436 |
| 2021-07-09 | $11.53 | $11.59 | $11.52 | $11.59 | $11.55 | 5,725 |
| 2021-07-08 | $11.57 | $11.58 | $11.53 | $11.53 | $11.49 | 1,678 |
| 2021-07-07 | $12.00 | $12.00 | $11.54 | $11.54 | $11.50 | 1,605 |
| 2021-07-06 | $11.98 | $11.98 | $11.60 | $11.64 | $11.60 | 1,098 |
| 2021-07-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.77 | 247 |
| 2021-07-01 | $11.74 | $11.82 | $11.74 | $11.78 | $11.74 | 961 |
| 2021-06-30 | $11.81 | $11.90 | $11.81 | $11.88 | $11.84 | 1,849 |
| 2021-06-29 | $11.95 | $11.95 | $11.85 | $11.85 | $11.81 | 852 |
| 2021-06-28 | $11.82 | $11.97 | $11.82 | $11.94 | $11.90 | 1,551 |
| 2021-06-25 | $11.78 | $11.86 | $11.66 | $11.73 | $11.69 | 5,397 |
| 2021-06-24 | $11.80 | $11.94 | $11.80 | $11.80 | $11.76 | 3,517 |
| 2021-06-23 | $11.27 | $11.40 | $11.27 | $11.40 | $11.36 | 2,573 |
| 2021-06-22 | $10.96 | $11.05 | $10.96 | $11.03 | $11.00 | 920 |
| 2021-06-21 | $10.80 | $10.96 | $10.80 | $10.96 | $10.92 | 881 |
| 2021-06-18 | $10.97 | $10.97 | $10.97 | $10.97 | $10.93 | 195 |
| 2021-06-17 | $10.78 | $10.90 | $10.78 | $10.90 | $10.86 | 932 |
| 2021-06-16 | $10.79 | $10.79 | $10.76 | $10.76 | $10.73 | 237 |
| 2021-06-15 | $10.89 | $10.89 | $10.76 | $10.78 | $10.74 | 2,203 |
| 2021-06-14 | $10.98 | $11.07 | $10.92 | $11.00 | $10.96 | 6,476 |
| 2021-06-11 | $10.84 | $10.91 | $10.84 | $10.91 | $10.87 | 2,303 |
| 2021-06-10 | $10.93 | $10.93 | $10.87 | $10.92 | $10.88 | 579 |
| 2021-06-09 | $10.74 | $10.75 | $10.74 | $10.75 | $10.72 | 476 |
| 2021-06-08 | $10.78 | $10.78 | $10.74 | $10.78 | $10.74 | 976 |
| 2021-06-07 | $10.57 | $10.78 | $10.57 | $10.78 | $10.74 | 706 |
| 2021-06-04 | $10.65 | $10.66 | $10.65 | $10.66 | $10.62 | 719 |
| 2021-06-03 | $10.41 | $10.41 | $10.35 | $10.35 | $10.31 | 686 |
| 2021-06-02 | $10.76 | $10.77 | $10.59 | $10.68 | $10.64 | 1,180 |
| 2021-06-01 | $10.92 | $10.92 | $10.84 | $10.84 | $10.81 | 872 |
| 2021-05-28 | $11.36 | $11.36 | $10.92 | $10.92 | $10.89 | 1,702 |
| 2021-05-27 | $10.94 | $10.94 | $10.84 | $10.92 | $10.88 | 1,724 |
| 2021-05-26 | $10.75 | $10.84 | $10.75 | $10.81 | $10.78 | 3,450 |
| 2021-05-25 | $10.75 | $10.75 | $10.55 | $10.58 | $10.54 | 985 |
| 2021-05-24 | $10.30 | $10.63 | $10.30 | $10.61 | $10.57 | 2,340 |
| 2021-05-21 | $10.42 | $10.44 | $10.30 | $10.30 | $10.27 | 996 |
| 2021-05-20 | $10.33 | $10.41 | $10.32 | $10.41 | $10.38 | 778 |
| 2021-05-19 | $10.31 | $10.31 | $10.04 | $10.06 | $10.03 | 3,081 |
| 2021-05-18 | $10.30 | $10.31 | $10.17 | $10.18 | $10.14 | 47,327 |
| 2021-05-17 | $10.35 | $10.35 | $10.15 | $10.21 | $10.18 | 1,969 |
| 2021-05-14 | $10.30 | $10.37 | $10.30 | $10.37 | $10.34 | 1,671 |
| 2021-05-13 | $10.35 | $10.35 | $10.11 | $10.11 | $10.08 | 2,277 |
| 2021-05-12 | $10.73 | $10.73 | $10.16 | $10.16 | $10.13 | 3,443 |
| 2021-05-11 | $9.90 | $10.61 | $9.90 | $10.54 | $10.50 | 92,426 |
| 2021-05-10 | $10.84 | $10.84 | $10.67 | $10.70 | $10.66 | 7,757 |
| 2021-05-07 | $11.19 | $11.19 | $11.12 | $11.12 | $11.08 | 601 |
| 2021-05-06 | $11.00 | $11.01 | $10.94 | $11.01 | $10.97 | 1,066 |
| 2021-05-05 | $11.17 | $11.17 | $11.08 | $11.09 | $11.05 | 401 |
| 2021-05-04 | $11.36 | $11.36 | $11.09 | $11.13 | $11.09 | 1,423 |
| 2021-05-03 | $12.03 | $12.03 | $11.36 | $11.37 | $11.33 | 5,406 |
| 2021-04-30 | $11.36 | $11.67 | $11.36 | $11.64 | $11.60 | 3,476 |
| 2021-04-29 | $11.66 | $11.73 | $11.46 | $11.52 | $11.48 | 5,435 |
| 2021-04-28 | $11.79 | $11.81 | $11.71 | $11.71 | $11.67 | 7,651 |
| 2021-04-27 | $11.98 | $11.99 | $11.85 | $11.85 | $11.81 | 1,907 |
| 2021-04-26 | $12.37 | $12.37 | $12.17 | $12.22 | $12.18 | 2,519 |
| 2021-04-23 | $12.10 | $12.11 | $12.07 | $12.08 | $12.04 | 957 |
| 2021-04-22 | $12.28 | $12.28 | $11.98 | $11.98 | $11.94 | 1,177 |
| 2021-04-21 | $11.95 | $12.19 | $11.94 | $12.19 | $12.15 | 51,893 |
| 2021-04-20 | $11.83 | $12.12 | $11.81 | $11.95 | $11.91 | 15,559 |
| 2021-04-19 | $12.50 | $12.50 | $11.88 | $11.99 | $11.95 | 18,141 |
| 2021-04-16 | $12.22 | $12.30 | $12.19 | $12.30 | $12.26 | 5,092 |
| 2021-04-15 | $12.60 | $12.60 | $12.17 | $12.34 | $12.30 | 12,330 |
| 2021-04-14 | $12.75 | $12.75 | $12.12 | $12.23 | $12.19 | 15,106 |
| 2021-04-13 | $12.00 | $12.47 | $12.00 | $12.44 | $12.40 | 7,783 |
| 2021-04-12 | $11.76 | $11.81 | $11.74 | $11.80 | $11.76 | 1,745 |
| 2021-04-09 | $11.59 | $11.63 | $11.59 | $11.63 | $11.59 | 671 |
| 2021-04-08 | $11.65 | $11.65 | $11.62 | $11.64 | $11.60 | 964 |
| 2021-04-07 | $11.76 | $11.76 | $11.52 | $11.52 | $11.48 | 1,729 |
| 2021-04-06 | $11.99 | $11.99 | $11.78 | $11.78 | $11.74 | 8,042 |
| 2021-04-05 | $11.51 | $11.87 | $11.51 | $11.75 | $11.71 | 4,820 |
| 2021-04-01 | $11.68 | $11.68 | $11.50 | $11.50 | $11.46 | 9,091 |
| 2021-03-31 | $11.28 | $11.43 | $11.27 | $11.43 | $11.39 | 1,118 |
| 2021-03-30 | $10.86 | $11.09 | $10.76 | $11.09 | $11.05 | 1,263 |
| 2021-03-29 | $11.10 | $11.10 | $10.89 | $10.98 | $10.94 | 3,147 |
| 2021-03-26 | $11.14 | $11.14 | $10.90 | $11.12 | $11.08 | 7,554 |
| 2021-03-25 | $11.10 | $11.21 | $11.10 | $11.21 | $11.17 | 416 |
| 2021-03-24 | $11.02 | $11.41 | $11.02 | $11.13 | $11.09 | 1,137 |
| 2021-03-23 | $11.77 | $11.77 | $11.51 | $11.51 | $11.47 | 1,330 |
| 2021-03-22 | $12.31 | $12.31 | $11.77 | $11.89 | $11.84 | 1,336 |
| 2021-03-19 | $11.67 | $11.73 | $11.55 | $11.73 | $11.69 | 861 |
| 2021-03-18 | $11.94 | $11.98 | $11.70 | $11.70 | $11.66 | 3,302 |
| 2021-03-17 | $12.00 | $12.25 | $11.84 | $12.25 | $12.20 | 1,102 |
| 2021-03-16 | $12.11 | $12.36 | $12.11 | $12.12 | $12.08 | 3,287 |
| 2021-03-15 | $12.16 | $12.31 | $12.16 | $12.28 | $12.24 | 1,770 |
| 2021-03-12 | $12.30 | $12.30 | $11.87 | $12.15 | $12.10 | 1,232 |
| 2021-03-11 | $11.90 | $12.27 | $11.90 | $12.27 | $12.22 | 3,680 |
| 2021-03-10 | $12.11 | $12.40 | $11.78 | $12.13 | $12.09 | 6,908 |
| 2021-03-09 | $10.97 | $11.77 | $10.97 | $11.77 | $11.73 | 1,125 |
| 2021-03-08 | $10.98 | $10.98 | $10.79 | $10.79 | $10.75 | 814 |
| 2021-03-05 | $11.66 | $11.66 | $10.59 | $11.10 | $11.06 | 42,849 |
| 2021-03-04 | $12.05 | $12.05 | $11.13 | $11.22 | $11.18 | 19,595 |
| 2021-03-03 | $12.56 | $12.56 | $11.70 | $12.08 | $12.04 | 15,028 |
| 2021-03-02 | $12.01 | $12.57 | $12.01 | $12.18 | $12.14 | 3,426 |
| 2021-03-01 | $12.75 | $12.75 | $12.41 | $12.69 | $12.65 | 3,393 |
| 2021-02-26 | $12.07 | $12.42 | $12.00 | $12.17 | $12.13 | 13,061 |
| 2021-02-25 | $12.98 | $12.98 | $12.05 | $12.13 | $12.09 | 5,281 |
| 2021-02-24 | $12.87 | $12.87 | $12.48 | $12.81 | $12.76 | 1,419 |
| 2021-02-23 | $12.01 | $12.60 | $11.71 | $12.39 | $12.34 | 7,870 |
| 2021-02-22 | $13.02 | $13.13 | $12.75 | $12.79 | $12.74 | 4,648 |
| 2021-02-19 | $13.71 | $13.71 | $13.45 | $13.45 | $13.41 | 3,405 |
| 2021-02-18 | $13.63 | $13.63 | $13.47 | $13.56 | $13.51 | 4,648 |
| 2021-02-17 | $13.70 | $13.78 | $13.36 | $13.78 | $13.73 | 2,498 |
| 2021-02-16 | $14.59 | $14.59 | $13.72 | $13.95 | $13.90 | 16,119 |
| 2021-02-12 | $13.74 | $14.09 | $13.74 | $14.09 | $14.04 | 4,731 |
| 2021-02-11 | $13.82 | $14.11 | $13.82 | $13.94 | $13.90 | 4,847 |
| 2021-02-10 | $14.27 | $14.27 | $13.85 | $13.95 | $13.90 | 33,843 |
| 2021-02-09 | $14.77 | $14.77 | $14.01 | $14.35 | $14.30 | 7,884 |
| 2021-02-08 | $14.99 | $14.99 | $14.46 | $14.54 | $14.49 | 4,591 |
| 2021-02-05 | $14.73 | $14.73 | $14.30 | $14.41 | $14.36 | 2,533 |
| 2021-02-04 | $14.27 | $14.50 | $14.27 | $14.42 | $14.37 | 4,763 |
| 2021-02-03 | $15.10 | $15.10 | $14.43 | $14.56 | $14.51 | 15,943 |
| 2021-02-02 | $15.06 | $15.06 | $14.71 | $15.04 | $14.99 | 3,507 |
| 2021-02-01 | $13.98 | $14.57 | $13.98 | $14.53 | $14.48 | 8,748 |
| 2021-01-29 | $14.50 | $14.50 | $13.98 | $14.12 | $14.07 | 7,239 |
| 2021-01-28 | $15.02 | $15.06 | $14.39 | $14.56 | $14.51 | 10,600 |
| 2021-01-27 | $15.16 | $15.33 | $15.01 | $15.09 | $15.04 | 6,719 |
| 2021-01-26 | $15.65 | $15.65 | $15.27 | $15.29 | $15.24 | 8,510 |
| 2021-01-25 | $15.03 | $15.61 | $14.82 | $15.33 | $15.27 | 15,638 |
| 2021-01-22 | $14.71 | $14.82 | $14.59 | $14.82 | $14.77 | 6,222 |
| 2021-01-21 | $14.80 | $14.94 | $14.77 | $14.81 | $14.76 | 15,520 |
| 2021-01-20 | $14.98 | $14.98 | $14.69 | $14.91 | $14.86 | 5,703 |
| 2021-01-19 | $15.00 | $15.13 | $14.61 | $14.81 | $14.76 | 5,541 |
| 2021-01-15 | $15.06 | $15.10 | $14.75 | $14.76 | $14.71 | 7,698 |
| 2021-01-14 | $15.17 | $15.20 | $14.84 | $15.01 | $14.96 | 51,341 |
| 2021-01-13 | $15.00 | $15.25 | $14.86 | $15.12 | $15.07 | 16,280 |
| 2021-01-12 | $14.90 | $15.53 | $14.90 | $15.33 | $15.28 | 16,887 |
| 2021-01-11 | $15.66 | $15.66 | $14.60 | $14.94 | $14.89 | 38,045 |
| 2021-01-08 | $14.99 | $15.76 | $14.80 | $15.64 | $15.58 | 34,302 |
| 2021-01-07 | $14.24 | $14.56 | $14.18 | $14.54 | $14.49 | 29,034 |
| 2021-01-06 | $14.50 | $14.50 | $13.50 | $13.94 | $13.89 | 32,554 |
| 2021-01-05 | $13.49 | $13.52 | $13.29 | $13.40 | $13.35 | 19,514 |
| 2021-01-04 | $14.94 | $14.94 | $13.20 | $13.39 | $13.34 | 10,444 |
| 2020-12-31 | $13.06 | $13.27 | $12.95 | $13.08 | $13.03 | 2,401 |
| 2020-12-30 | $12.60 | $13.00 | $12.60 | $12.98 | $12.93 | 23,598 |
| 2020-12-29 | $12.75 | $12.75 | $12.48 | $12.48 | $12.44 | 22,995 |
Simplify Volt RoboCar Disruption and Tech ETF (VCAR) News Headlines
Recent Simplify Volt RoboCar Disruption and Tech ETF (VCAR) News
Similar Companies to Simplify Volt RoboCar Disruption and Tech ETF (VCAR) 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 | -- | -- | -- |