Simplify Volt Pop Culture Disruption ETF (VPOP) Exchange: NYSE ARCA
Data as of June 25, 2025
$5.33 ($-0.01) -0.15%
Simplify Volt Pop Culture Disruption ETF - Daily Information
Click for more stock information on Simplify Volt Pop Culture Disruption ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $5.33 |
| Previous Close | $5.33 |
| High | $5.33 |
| Low | $5.33 |
| Adjusted Open | $5.33 |
| Previous Adjusted Close | $5.33 |
| Adjusted High | $5.33 |
| Adjusted Low | $5.33 |
Invest in Simplify Volt Pop Culture Disruption ETF (VPOP)
Historical Stock Data for Simplify Volt Pop Culture Disruption ETF (VPOP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 100 |
| 2022-06-23 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 67 |
| 2022-06-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 53 |
| 2022-06-21 | $5.38 | $5.38 | $5.36 | $5.36 | $5.36 | 729 |
| 2022-06-17 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 13 |
| 2022-06-16 | $5.28 | $5.41 | $5.28 | $5.41 | $5.41 | 173 |
| 2022-06-15 | $5.54 | $5.54 | $5.48 | $5.48 | $5.48 | 157 |
| 2022-06-14 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 38 |
| 2022-06-13 | $5.40 | $5.42 | $5.39 | $5.39 | $5.39 | 5,842 |
| 2022-06-10 | $5.00 | $5.68 | $5.00 | $5.55 | $5.55 | 8,611 |
| 2022-06-09 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 67 |
| 2022-06-08 | $5.42 | $5.44 | $5.41 | $5.44 | $5.44 | 876 |
| 2022-06-07 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 122 |
| 2022-06-06 | $5.43 | $5.47 | $5.32 | $5.32 | $5.32 | 1,213 |
| 2022-06-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 9 |
| 2022-06-02 | $5.27 | $5.71 | $5.27 | $5.71 | $5.71 | 2,940 |
| 2022-06-01 | $5.36 | $5.36 | $5.29 | $5.29 | $5.29 | 225 |
| 2022-05-31 | $5.50 | $5.54 | $5.42 | $5.42 | $5.42 | 3,166 |
| 2022-05-27 | $4.86 | $5.50 | $4.86 | $5.46 | $5.46 | 1,800 |
| 2022-05-26 | $5.28 | $5.38 | $5.28 | $5.36 | $5.36 | 1,017 |
| 2022-05-25 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 89 |
| 2022-05-24 | $5.23 | $5.23 | $5.13 | $5.13 | $5.13 | 402 |
| 2022-05-23 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 4 |
| 2022-05-20 | $5.54 | $5.54 | $5.46 | $5.52 | $5.52 | 3,779 |
| 2022-05-19 | $5.52 | $5.55 | $5.52 | $5.55 | $5.55 | 138 |
| 2022-05-18 | $5.48 | $5.51 | $5.48 | $5.48 | $5.48 | 487 |
| 2022-05-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 33 |
| 2022-05-16 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 2,704 |
| 2022-05-13 | $5.67 | $5.67 | $5.66 | $5.66 | $5.66 | 623 |
| 2022-05-12 | $5.49 | $5.74 | $5.49 | $5.65 | $5.65 | 16,439 |
| 2022-05-11 | $5.70 | $5.70 | $5.64 | $5.64 | $5.64 | 170 |
| 2022-05-10 | $5.72 | $5.78 | $5.70 | $5.70 | $5.70 | 866 |
| 2022-05-09 | $5.81 | $5.83 | $5.81 | $5.83 | $5.83 | 324 |
| 2022-05-06 | $6.22 | $6.26 | $6.11 | $6.11 | $6.11 | 551 |
| 2022-05-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 42 |
| 2022-05-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 100 |
| 2022-05-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 86 |
| 2022-05-02 | $6.38 | $6.62 | $6.38 | $6.62 | $6.62 | 677 |
| 2022-04-29 | $6.68 | $6.68 | $6.62 | $6.62 | $6.62 | 107 |
| 2022-04-28 | $6.34 | $6.55 | $6.30 | $6.55 | $6.55 | 15,377 |
| 2022-04-27 | $6.51 | $6.51 | $6.41 | $6.41 | $6.41 | 184 |
| 2022-04-26 | $6.44 | $6.55 | $6.44 | $6.48 | $6.48 | 3,495 |
| 2022-04-25 | $6.76 | $7.06 | $6.76 | $7.06 | $7.06 | 15,836 |
| 2022-04-22 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 6 |
| 2022-04-21 | $7.25 | $7.25 | $6.87 | $6.87 | $6.87 | 3,702 |
| 2022-04-20 | $7.10 | $7.12 | $7.08 | $7.12 | $7.12 | 740 |
| 2022-04-19 | $7.34 | $7.46 | $7.33 | $7.38 | $7.38 | 18,443 |
| 2022-04-18 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 65 |
| 2022-04-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 83 |
| 2022-04-13 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 7 |
| 2022-04-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 28 |
| 2022-04-11 | $7.47 | $7.47 | $7.41 | $7.41 | $7.41 | 921 |
| 2022-04-08 | $7.58 | $7.58 | $7.49 | $7.49 | $7.49 | 1,735 |
| 2022-04-07 | $7.73 | $7.73 | $7.59 | $7.59 | $7.59 | 460 |
| 2022-04-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 331 |
| 2022-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 104 |
| 2022-04-04 | $8.20 | $8.20 | $8.13 | $8.13 | $8.13 | 292 |
| 2022-04-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 65 |
| 2022-03-31 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 112 |
| 2022-03-30 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 466 |
| 2022-03-29 | $7.96 | $8.08 | $7.96 | $8.08 | $8.08 | 182 |
| 2022-03-28 | $8.00 | $8.00 | $7.72 | $7.78 | $7.78 | 1,316 |
| 2022-03-25 | $8.00 | $8.00 | $7.73 | $7.73 | $7.73 | 2,278 |
| 2022-03-24 | $7.84 | $7.93 | $7.84 | $7.93 | $7.93 | 217 |
| 2022-03-23 | $8.14 | $8.14 | $7.84 | $7.84 | $7.84 | 342 |
| 2022-03-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 10 |
| 2022-03-21 | $7.94 | $7.97 | $7.70 | $7.70 | $7.70 | 1,251 |
| 2022-03-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 57 |
| 2022-03-17 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 59 |
| 2022-03-16 | $6.91 | $7.55 | $6.91 | $7.55 | $7.55 | 569 |
| 2022-03-15 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 375 |
| 2022-03-14 | $7.41 | $7.41 | $7.36 | $7.36 | $7.36 | 205 |
| 2022-03-11 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 56 |
| 2022-03-10 | $7.53 | $7.70 | $7.53 | $7.70 | $7.70 | 135 |
| 2022-03-09 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 29 |
| 2022-03-08 | $7.60 | $7.73 | $7.60 | $7.73 | $7.73 | 309 |
| 2022-03-07 | $7.51 | $7.66 | $7.51 | $7.66 | $7.66 | 131 |
| 2022-03-04 | $7.82 | $8.01 | $7.81 | $8.01 | $8.01 | 329 |
| 2022-03-03 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 60 |
| 2022-03-02 | $8.70 | $8.70 | $8.39 | $8.39 | $8.39 | 479 |
| 2022-03-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 120 |
| 2022-02-28 | $8.66 | $8.90 | $8.66 | $8.70 | $8.70 | 338 |
| 2022-02-25 | $8.42 | $8.54 | $8.42 | $8.50 | $8.50 | 736 |
| 2022-02-24 | $8.11 | $8.41 | $8.00 | $8.37 | $8.37 | 2,040 |
| 2022-02-23 | $8.32 | $8.32 | $8.18 | $8.18 | $8.18 | 826 |
| 2022-02-22 | $8.76 | $8.76 | $8.37 | $8.41 | $8.41 | 1,274 |
| 2022-02-18 | $8.75 | $8.75 | $8.64 | $8.64 | $8.64 | 461 |
| 2022-02-17 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 67 |
| 2022-02-16 | $8.50 | $8.96 | $8.50 | $8.96 | $8.96 | 1,243 |
| 2022-02-15 | $9.11 | $9.16 | $9.11 | $9.15 | $9.15 | 1,368 |
| 2022-02-14 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 75 |
| 2022-02-11 | $9.18 | $9.18 | $8.99 | $9.03 | $9.03 | 873 |
| 2022-02-10 | $9.38 | $9.40 | $9.22 | $9.26 | $9.26 | 1,807 |
| 2022-02-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 90 |
| 2022-02-08 | $9.18 | $9.18 | $9.16 | $9.16 | $9.16 | 119 |
| 2022-02-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 437 |
| 2022-02-04 | $9.68 | $9.68 | $8.93 | $9.26 | $9.26 | 2,852 |
| 2022-02-03 | $9.77 | $9.77 | $8.83 | $8.84 | $8.84 | 2,165 |
| 2022-02-02 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 62 |
| 2022-02-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 51 |
| 2022-01-31 | $9.31 | $9.40 | $9.20 | $9.40 | $9.40 | 2,115 |
| 2022-01-28 | $8.85 | $8.94 | $8.85 | $8.94 | $8.94 | 137 |
| 2022-01-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 56 |
| 2022-01-26 | $8.97 | $9.20 | $8.84 | $8.84 | $8.84 | 1,271 |
| 2022-01-25 | $9.08 | $9.08 | $9.00 | $9.02 | $9.02 | 1,636 |
| 2022-01-24 | $9.25 | $9.34 | $9.25 | $9.34 | $9.34 | 2,580 |
| 2022-01-21 | $9.41 | $9.44 | $9.32 | $9.32 | $9.32 | 894 |
| 2022-01-20 | $9.99 | $9.99 | $9.82 | $9.82 | $9.82 | 129 |
| 2022-01-19 | $9.92 | $10.01 | $9.88 | $9.88 | $9.88 | 214 |
| 2022-01-18 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 258 |
| 2022-01-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 25 |
| 2022-01-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 21 |
| 2022-01-12 | $10.75 | $10.75 | $10.66 | $10.66 | $10.66 | 204 |
| 2022-01-11 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 57 |
| 2022-01-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 288 |
| 2022-01-07 | $10.31 | $10.42 | $10.31 | $10.42 | $10.42 | 143 |
| 2022-01-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 5 |
| 2022-01-05 | $10.79 | $10.79 | $10.55 | $10.55 | $10.55 | 364 |
| 2022-01-04 | $10.87 | $11.01 | $10.84 | $11.01 | $11.01 | 2,190 |
| 2022-01-03 | $11.32 | $11.33 | $11.30 | $11.30 | $11.30 | 781 |
| 2021-12-31 | $11.42 | $11.42 | $11.30 | $11.30 | $11.30 | 401 |
| 2021-12-30 | $11.27 | $11.41 | $11.27 | $11.41 | $11.41 | 340 |
| 2021-12-29 | $11.28 | $11.28 | $11.22 | $11.22 | $11.22 | 319 |
| 2021-12-28 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 117 |
| 2021-12-27 | $11.55 | $11.57 | $11.53 | $11.53 | $11.53 | 2,970 |
| 2021-12-23 | $11.37 | $11.45 | $11.37 | $11.45 | $11.45 | 7,023 |
| 2021-12-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 35 |
| 2021-12-21 | $10.38 | $11.19 | $10.38 | $11.19 | $11.19 | 321 |
| 2021-12-20 | $10.90 | $10.95 | $10.88 | $10.88 | $10.88 | 2,715 |
| 2021-12-17 | $10.87 | $11.08 | $10.87 | $11.07 | $11.07 | 958 |
| 2021-12-16 | $10.93 | $10.93 | $10.82 | $10.82 | $10.82 | 1,825 |
| 2021-12-15 | $10.98 | $11.17 | $10.85 | $11.17 | $11.17 | 2,234 |
| 2021-12-14 | $11.20 | $11.29 | $11.20 | $11.25 | $11.25 | 3,900 |
| 2021-12-13 | $11.45 | $11.49 | $11.32 | $11.48 | $11.48 | 3,313 |
| 2021-12-10 | $11.79 | $11.88 | $11.68 | $11.75 | $11.75 | 1,735 |
| 2021-12-09 | $13.00 | $13.00 | $11.87 | $11.87 | $11.87 | 762 |
| 2021-12-08 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 87 |
| 2021-12-07 | $11.76 | $11.79 | $11.69 | $11.70 | $11.70 | 4,120 |
| 2021-12-06 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 205 |
| 2021-12-03 | $11.28 | $11.30 | $11.25 | $11.27 | $11.27 | 2,274 |
| 2021-12-02 | $11.56 | $11.57 | $11.54 | $11.54 | $11.54 | 794 |
| 2021-12-01 | $11.60 | $11.60 | $11.17 | $11.17 | $11.17 | 464 |
| 2021-11-30 | $11.98 | $11.98 | $11.77 | $11.77 | $11.77 | 550 |
| 2021-11-29 | $12.00 | $12.02 | $12.00 | $12.02 | $12.02 | 163 |
| 2021-11-26 | $11.90 | $11.97 | $11.87 | $11.97 | $11.97 | 661 |
| 2021-11-24 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 58 |
| 2021-11-23 | $11.93 | $11.93 | $11.88 | $11.88 | $11.88 | 489 |
| 2021-11-22 | $12.40 | $12.40 | $12.06 | $12.07 | $12.07 | 31,746 |
| 2021-11-19 | $12.66 | $12.66 | $12.53 | $12.53 | $12.53 | 3,423 |
| 2021-11-18 | $12.54 | $12.55 | $12.54 | $12.55 | $12.55 | 134 |
| 2021-11-17 | $12.75 | $12.76 | $12.58 | $12.67 | $12.67 | 2,329 |
| 2021-11-16 | $12.60 | $12.60 | $12.59 | $12.59 | $12.59 | 434 |
| 2021-11-15 | $12.50 | $12.57 | $12.48 | $12.48 | $12.48 | 15,477 |
| 2021-11-12 | $12.24 | $12.44 | $12.24 | $12.39 | $12.39 | 2,606 |
| 2021-11-11 | $12.28 | $12.28 | $12.20 | $12.20 | $12.20 | 863 |
| 2021-11-10 | $12.30 | $12.30 | $12.14 | $12.19 | $12.19 | 848 |
| 2021-11-09 | $12.41 | $12.42 | $12.36 | $12.36 | $12.36 | 805 |
| 2021-11-08 | $12.52 | $12.58 | $12.42 | $12.47 | $12.47 | 30,517 |
| 2021-11-05 | $12.48 | $12.59 | $12.39 | $12.44 | $12.44 | 8,428 |
| 2021-11-04 | $12.67 | $12.67 | $12.59 | $12.59 | $12.59 | 769 |
| 2021-11-03 | $12.90 | $12.90 | $12.60 | $12.72 | $12.72 | 43,911 |
| 2021-11-02 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 404 |
| 2021-11-01 | $12.74 | $12.77 | $12.72 | $12.76 | $12.76 | 1,829 |
| 2021-10-29 | $12.76 | $12.77 | $12.63 | $12.76 | $12.76 | 2,563 |
| 2021-10-28 | $12.53 | $12.84 | $12.52 | $12.84 | $12.84 | 1,192 |
| 2021-10-27 | $11.98 | $12.83 | $11.89 | $12.44 | $12.44 | 9,472 |
| 2021-10-26 | $13.33 | $13.34 | $12.20 | $12.27 | $12.27 | 12,419 |
| 2021-10-25 | $13.99 | $14.16 | $13.47 | $13.47 | $13.47 | 5,873 |
| 2021-10-22 | $13.55 | $18.55 | $13.00 | $13.82 | $13.82 | 55,850 |
| 2021-10-21 | $12.74 | $12.74 | $12.58 | $12.64 | $12.64 | 2,129 |
| 2021-10-20 | $12.49 | $12.55 | $12.49 | $12.55 | $12.55 | 313 |
| 2021-10-19 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 91 |
| 2021-10-18 | $12.32 | $12.55 | $12.32 | $12.55 | $12.55 | 13,195 |
| 2021-10-15 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 94 |
| 2021-10-14 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 15 |
| 2021-10-13 | $12.17 | $12.27 | $12.17 | $12.25 | $12.25 | 435 |
| 2021-10-12 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 9 |
| 2021-10-11 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 62 |
| 2021-10-08 | $12.36 | $12.36 | $12.26 | $12.26 | $12.26 | 693 |
| 2021-10-07 | $12.40 | $12.40 | $12.37 | $12.37 | $12.37 | 439 |
| 2021-10-06 | $12.00 | $12.12 | $12.00 | $12.08 | $12.08 | 847 |
| 2021-10-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 125 |
| 2021-10-04 | $11.82 | $11.82 | $11.77 | $11.79 | $11.79 | 14,503 |
| 2021-10-01 | $12.00 | $12.21 | $12.00 | $12.21 | $12.21 | 55,376 |
| 2021-09-30 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 78 |
| 2021-09-29 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 244 |
| 2021-09-28 | $12.15 | $12.17 | $12.15 | $12.17 | $12.17 | 588 |
| 2021-09-27 | $12.63 | $12.72 | $12.63 | $12.72 | $12.72 | 265 |
| 2021-09-24 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 189 |
| 2021-09-23 | $12.65 | $12.67 | $12.65 | $12.67 | $12.67 | 751 |
| 2021-09-22 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 107 |
| 2021-09-21 | $12.33 | $12.35 | $12.33 | $12.35 | $12.35 | 145 |
| 2021-09-20 | $12.73 | $12.75 | $12.07 | $12.10 | $12.10 | 2,922 |
| 2021-09-17 | $12.41 | $12.53 | $12.41 | $12.53 | $12.53 | 254 |
| 2021-09-16 | $12.28 | $12.40 | $12.28 | $12.40 | $12.40 | 5,847 |
| 2021-09-15 | $12.25 | $12.45 | $12.24 | $12.45 | $12.45 | 1,416 |
| 2021-09-14 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 68 |
| 2021-09-13 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 129 |
| 2021-09-10 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 195 |
| 2021-09-09 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 75 |
| 2021-09-08 | $12.55 | $12.71 | $12.55 | $12.68 | $12.68 | 16,643 |
| 2021-09-07 | $12.97 | $12.97 | $12.91 | $12.91 | $12.91 | 244 |
| 2021-09-03 | $12.96 | $12.96 | $12.63 | $12.76 | $12.76 | 736 |
| 2021-09-02 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 55 |
| 2021-09-01 | $12.75 | $12.75 | $12.65 | $12.65 | $12.65 | 1,371 |
| 2021-08-31 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 102 |
| 2021-08-30 | $12.31 | $12.51 | $12.31 | $12.51 | $12.51 | 194 |
| 2021-08-27 | $12.23 | $12.29 | $12.23 | $12.29 | $12.29 | 131 |
| 2021-08-26 | $12.40 | $12.40 | $12.18 | $12.22 | $12.22 | 1,965 |
| 2021-08-25 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 172 |
| 2021-08-24 | $12.58 | $12.58 | $12.43 | $12.43 | $12.43 | 2,169 |
| 2021-08-23 | $12.31 | $12.35 | $12.31 | $12.35 | $12.35 | 484 |
| 2021-08-20 | $12.03 | $12.06 | $12.02 | $12.06 | $12.06 | 427 |
| 2021-08-19 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 1,217 |
| 2021-08-18 | $11.93 | $11.93 | $11.88 | $11.88 | $11.88 | 383 |
| 2021-08-17 | $11.82 | $11.90 | $11.82 | $11.90 | $11.90 | 867 |
| 2021-08-16 | $12.02 | $12.02 | $11.95 | $12.00 | $12.00 | 1,810 |
| 2021-08-13 | $12.06 | $12.30 | $12.06 | $12.17 | $12.17 | 1,561 |
| 2021-08-12 | $12.30 | $12.30 | $12.25 | $12.25 | $12.25 | 301 |
| 2021-08-11 | $12.29 | $12.31 | $12.29 | $12.31 | $12.31 | 396 |
| 2021-08-10 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 324 |
| 2021-08-09 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 180 |
| 2021-08-06 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 27 |
| 2021-08-05 | $12.34 | $12.49 | $12.34 | $12.49 | $12.49 | 329 |
| 2021-08-04 | $12.21 | $12.41 | $12.21 | $12.41 | $12.41 | 177 |
| 2021-08-03 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 195 |
| 2021-08-02 | $12.31 | $12.31 | $12.24 | $12.24 | $12.24 | 378 |
| 2021-07-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 92 |
| 2021-07-29 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 52 |
| 2021-07-28 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 168 |
| 2021-07-27 | $12.51 | $12.51 | $12.40 | $12.40 | $12.40 | 796 |
| 2021-07-26 | $12.98 | $12.98 | $12.65 | $12.66 | $12.66 | 4,746 |
| 2021-07-23 | $12.50 | $12.94 | $12.50 | $12.78 | $12.78 | 7,235 |
| 2021-07-22 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 20 |
| 2021-07-21 | $11.76 | $11.85 | $11.76 | $11.85 | $11.85 | 1,459 |
| 2021-07-20 | $11.45 | $11.79 | $11.45 | $11.79 | $11.79 | 1,941 |
| 2021-07-19 | $11.37 | $11.49 | $11.37 | $11.49 | $11.49 | 1,575 |
| 2021-07-16 | $11.47 | $11.50 | $11.45 | $11.50 | $11.50 | 1,640 |
| 2021-07-15 | $11.65 | $11.66 | $11.65 | $11.66 | $11.66 | 278 |
| 2021-07-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 210 |
| 2021-07-13 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 80 |
| 2021-07-12 | $12.02 | $12.10 | $12.02 | $12.10 | $12.10 | 1,676 |
| 2021-07-09 | $12.02 | $12.12 | $12.02 | $12.12 | $12.12 | 6,211 |
| 2021-07-08 | $11.53 | $11.87 | $11.53 | $11.82 | $11.82 | 1,869 |
| 2021-07-07 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 608 |
| 2021-07-06 | $12.35 | $12.41 | $12.29 | $12.34 | $12.34 | 1,632 |
| 2021-07-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 633 |
| 2021-07-01 | $12.17 | $12.24 | $12.17 | $12.24 | $12.24 | 460 |
| 2021-06-30 | $12.45 | $12.45 | $12.35 | $12.40 | $12.40 | 1,561 |
| 2021-06-29 | $12.25 | $12.31 | $12.25 | $12.30 | $12.30 | 686 |
| 2021-06-28 | $12.09 | $12.20 | $12.09 | $12.20 | $12.20 | 1,187 |
| 2021-06-25 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 238 |
| 2021-06-24 | $12.04 | $12.13 | $12.04 | $12.13 | $12.13 | 584 |
| 2021-06-23 | $11.79 | $11.91 | $11.75 | $11.91 | $11.91 | 825 |
| 2021-06-22 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 140 |
| 2021-06-21 | $11.46 | $11.57 | $11.46 | $11.53 | $11.53 | 1,463 |
| 2021-06-18 | $11.43 | $11.55 | $11.43 | $11.55 | $11.55 | 911 |
| 2021-06-17 | $11.30 | $11.57 | $11.30 | $11.50 | $11.50 | 2,365 |
| 2021-06-16 | $11.47 | $11.47 | $11.18 | $11.32 | $11.32 | 1,257 |
| 2021-06-15 | $11.54 | $11.54 | $11.44 | $11.44 | $11.44 | 512 |
| 2021-06-14 | $11.61 | $11.66 | $11.49 | $11.66 | $11.66 | 1,022 |
| 2021-06-11 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 147 |
| 2021-06-10 | $11.37 | $11.50 | $11.37 | $11.50 | $11.50 | 782 |
| 2021-06-09 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 174 |
| 2021-06-08 | $11.37 | $11.37 | $11.26 | $11.29 | $11.29 | 403 |
| 2021-06-07 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 237 |
| 2021-06-04 | $11.27 | $11.28 | $11.26 | $11.26 | $11.26 | 1,129 |
| 2021-06-03 | $11.22 | $11.22 | $11.14 | $11.14 | $11.14 | 2,085 |
| 2021-06-02 | $11.42 | $11.42 | $11.39 | $11.39 | $11.39 | 1,626 |
| 2021-06-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 168 |
| 2021-05-28 | $11.42 | $11.42 | $11.41 | $11.41 | $11.41 | 373 |
| 2021-05-27 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 148 |
| 2021-05-26 | $11.34 | $11.34 | $11.30 | $11.30 | $11.30 | 968 |
| 2021-05-25 | $11.15 | $11.15 | $11.13 | $11.13 | $11.13 | 241 |
| 2021-05-24 | $11.09 | $11.21 | $11.09 | $11.17 | $11.17 | 456 |
| 2021-05-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 182 |
| 2021-05-20 | $10.81 | $10.92 | $10.81 | $10.92 | $10.92 | 1,177 |
| 2021-05-19 | $10.36 | $10.52 | $10.36 | $10.52 | $10.52 | 228 |
| 2021-05-18 | $10.61 | $10.65 | $10.49 | $10.49 | $10.49 | 3,664 |
| 2021-05-17 | $10.40 | $10.55 | $10.38 | $10.55 | $10.55 | 1,333 |
| 2021-05-14 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 514 |
| 2021-05-13 | $10.51 | $10.51 | $10.33 | $10.33 | $10.33 | 293 |
| 2021-05-12 | $10.48 | $10.48 | $10.39 | $10.39 | $10.39 | 2,833 |
| 2021-05-11 | $10.55 | $10.63 | $10.48 | $10.62 | $10.62 | 1,462 |
| 2021-05-10 | $11.05 | $11.05 | $10.54 | $10.55 | $10.55 | 2,062 |
| 2021-05-07 | $10.95 | $10.98 | $10.90 | $10.90 | $10.90 | 850 |
| 2021-05-06 | $10.62 | $10.70 | $10.62 | $10.70 | $10.70 | 353 |
| 2021-05-05 | $11.01 | $11.02 | $10.79 | $10.79 | $10.79 | 1,100 |
| 2021-05-04 | $11.30 | $11.30 | $10.78 | $10.95 | $10.95 | 1,630 |
| 2021-05-03 | $11.66 | $11.66 | $11.33 | $11.33 | $11.33 | 700 |
| 2021-04-30 | $11.71 | $11.71 | $11.57 | $11.57 | $11.57 | 573 |
| 2021-04-29 | $12.15 | $12.15 | $11.75 | $11.75 | $11.75 | 705 |
| 2021-04-28 | $11.81 | $11.81 | $11.54 | $11.61 | $11.61 | 1,686 |
| 2021-04-27 | $11.94 | $12.04 | $11.94 | $11.96 | $11.96 | 616 |
| 2021-04-26 | $12.11 | $12.11 | $11.75 | $11.94 | $11.94 | 1,540 |
| 2021-04-23 | $11.76 | $11.86 | $11.76 | $11.86 | $11.86 | 576 |
| 2021-04-22 | $11.54 | $11.63 | $11.41 | $11.41 | $11.41 | 1,916 |
| 2021-04-21 | $11.52 | $11.59 | $11.46 | $11.47 | $11.47 | 15,532 |
| 2021-04-20 | $12.21 | $12.21 | $11.75 | $11.75 | $11.75 | 1,104 |
| 2021-04-19 | $12.09 | $12.17 | $11.85 | $11.98 | $11.98 | 1,612 |
| 2021-04-16 | $12.32 | $12.32 | $12.19 | $12.19 | $12.19 | 655 |
| 2021-04-15 | $12.50 | $12.50 | $12.37 | $12.44 | $12.44 | 1,396 |
| 2021-04-14 | $12.35 | $12.50 | $12.08 | $12.08 | $12.08 | 1,251 |
| 2021-04-13 | $11.75 | $12.28 | $11.75 | $12.28 | $12.28 | 754 |
| 2021-04-12 | $12.00 | $12.10 | $12.00 | $12.09 | $12.09 | 2,040 |
| 2021-04-09 | $12.12 | $12.20 | $12.12 | $12.18 | $12.18 | 1,527 |
| 2021-04-08 | $12.42 | $12.42 | $12.10 | $12.26 | $12.26 | 911 |
| 2021-04-07 | $11.77 | $12.03 | $11.77 | $11.94 | $11.94 | 3,528 |
| 2021-04-06 | $11.78 | $11.84 | $11.68 | $11.68 | $11.68 | 2,125 |
| 2021-04-05 | $11.46 | $11.47 | $11.43 | $11.44 | $11.44 | 4,830 |
| 2021-04-01 | $11.72 | $11.72 | $11.39 | $11.39 | $11.39 | 643 |
| 2021-03-31 | $10.99 | $11.16 | $10.99 | $11.16 | $11.16 | 402 |
| 2021-03-30 | $10.56 | $10.83 | $10.56 | $10.79 | $10.79 | 2,581 |
| 2021-03-29 | $10.89 | $10.89 | $10.83 | $10.83 | $10.83 | 322 |
| 2021-03-26 | $10.93 | $10.93 | $10.92 | $10.93 | $10.93 | 440 |
| 2021-03-25 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 177 |
| 2021-03-24 | $11.12 | $11.12 | $10.87 | $10.87 | $10.87 | 325 |
| 2021-03-23 | $11.54 | $11.54 | $11.43 | $11.43 | $11.43 | 635 |
| 2021-03-22 | $11.70 | $11.74 | $11.70 | $11.74 | $11.74 | 274 |
| 2021-03-19 | $11.74 | $11.76 | $11.69 | $11.69 | $11.69 | 323 |
| 2021-03-18 | $12.01 | $12.01 | $11.65 | $11.65 | $11.65 | 1,403 |
| 2021-03-17 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 93 |
| 2021-03-16 | $12.39 | $12.39 | $12.21 | $12.21 | $12.21 | 281 |
| 2021-03-15 | $12.16 | $12.33 | $12.16 | $12.33 | $12.33 | 575 |
| 2021-03-12 | $12.09 | $12.12 | $12.09 | $12.12 | $12.12 | 4,893 |
| 2021-03-11 | $11.97 | $12.11 | $11.97 | $12.11 | $12.11 | 306 |
| 2021-03-10 | $11.71 | $11.71 | $11.54 | $11.54 | $11.54 | 709 |
| 2021-03-09 | $11.86 | $11.87 | $11.61 | $11.61 | $11.61 | 1,003 |
| 2021-03-08 | $11.64 | $11.64 | $11.16 | $11.16 | $11.16 | 800 |
| 2021-03-05 | $11.36 | $11.69 | $11.36 | $11.69 | $11.69 | 21,062 |
| 2021-03-04 | $12.21 | $12.21 | $11.83 | $11.83 | $11.83 | 1,233 |
| 2021-03-03 | $12.61 | $12.61 | $12.34 | $12.34 | $12.34 | 317 |
| 2021-03-02 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 93 |
| 2021-03-01 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 196 |
| 2021-02-26 | $12.83 | $13.09 | $12.83 | $13.09 | $13.09 | 10,089 |
| 2021-02-25 | $13.25 | $13.28 | $12.79 | $12.79 | $12.79 | 339 |
| 2021-02-24 | $13.76 | $13.90 | $13.48 | $13.48 | $13.48 | 435 |
| 2021-02-23 | $13.60 | $13.76 | $12.84 | $13.76 | $13.76 | 2,260 |
| 2021-02-22 | $13.72 | $13.95 | $13.51 | $13.60 | $13.60 | 7,118 |
| 2021-02-19 | $13.72 | $13.92 | $13.72 | $13.83 | $13.83 | 851 |
| 2021-02-18 | $13.49 | $13.66 | $13.40 | $13.62 | $13.62 | 1,563 |
| 2021-02-17 | $13.50 | $13.65 | $13.50 | $13.65 | $13.65 | 301 |
| 2021-02-16 | $13.94 | $13.94 | $13.64 | $13.73 | $13.73 | 24,291 |
| 2021-02-12 | $13.56 | $13.56 | $13.53 | $13.53 | $13.53 | 275 |
| 2021-02-11 | $13.50 | $13.50 | $13.39 | $13.41 | $13.41 | 1,945 |
| 2021-02-10 | $13.38 | $13.44 | $13.21 | $13.44 | $13.44 | 1,053 |
| 2021-02-09 | $13.49 | $13.49 | $13.43 | $13.43 | $13.43 | 1,429 |
| 2021-02-08 | $13.13 | $13.30 | $13.13 | $13.30 | $13.30 | 660 |
| 2021-02-05 | $12.97 | $13.23 | $12.97 | $13.23 | $13.23 | 1,046 |
| 2021-02-04 | $12.92 | $12.97 | $12.92 | $12.97 | $12.97 | 676 |
| 2021-02-03 | $12.90 | $12.98 | $12.90 | $12.98 | $12.98 | 421 |
| 2021-02-02 | $13.20 | $13.37 | $13.17 | $13.37 | $13.37 | 1,201 |
| 2021-02-01 | $12.11 | $12.98 | $12.11 | $12.98 | $12.98 | 845 |
| 2021-01-29 | $12.70 | $12.70 | $12.53 | $12.69 | $12.69 | 1,349 |
| 2021-01-28 | $12.76 | $12.79 | $12.76 | $12.79 | $12.79 | 224 |
| 2021-01-27 | $12.62 | $12.62 | $12.35 | $12.55 | $12.55 | 1,035 |
| 2021-01-26 | $12.80 | $12.99 | $12.80 | $12.88 | $12.88 | 1,101 |
| 2021-01-25 | $13.02 | $13.11 | $12.78 | $12.93 | $12.93 | 3,029 |
| 2021-01-22 | $13.20 | $13.20 | $12.89 | $12.99 | $12.99 | 1,083 |
| 2021-01-21 | $13.03 | $13.25 | $12.87 | $13.10 | $13.10 | 10,988 |
| 2021-01-20 | $12.70 | $12.93 | $12.70 | $12.93 | $12.93 | 1,200 |
| 2021-01-19 | $12.44 | $12.51 | $12.44 | $12.51 | $12.51 | 1,625 |
| 2021-01-15 | $12.58 | $12.58 | $12.47 | $12.47 | $12.47 | 630 |
| 2021-01-14 | $13.14 | $13.14 | $12.81 | $12.81 | $12.81 | 14,337 |
| 2021-01-13 | $13.37 | $13.53 | $13.09 | $13.13 | $13.13 | 11,886 |
| 2021-01-12 | $13.18 | $13.28 | $13.08 | $13.19 | $13.19 | 2,138 |
| 2021-01-11 | $13.09 | $13.32 | $13.09 | $13.17 | $13.17 | 8,081 |
| 2021-01-08 | $13.15 | $13.17 | $12.99 | $13.17 | $13.17 | 1,907 |
| 2021-01-07 | $12.39 | $12.89 | $12.39 | $12.80 | $12.80 | 2,645 |
| 2021-01-06 | $12.66 | $12.70 | $12.25 | $12.40 | $12.40 | 6,033 |
| 2021-01-05 | $12.22 | $12.53 | $12.22 | $12.53 | $12.53 | 3,050 |
| 2021-01-04 | $13.13 | $13.13 | $12.36 | $12.36 | $12.36 | 1,315 |
| 2020-12-31 | $12.62 | $12.62 | $12.56 | $12.56 | $12.56 | 777 |
| 2020-12-30 | $12.77 | $12.77 | $12.59 | $12.62 | $12.62 | 15,748 |
| 2020-12-29 | $12.79 | $12.83 | $12.29 | $12.29 | $12.29 | 26,029 |