VectorShares Min Vol ETF (VSPY) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.29 ($0.00) -0.02%
VectorShares Min Vol ETF - Daily Information
Click for more stock information on VectorShares Min Vol ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.23 |
| Previous Close | $9.29 |
| High | $9.41 |
| Low | $9.12 |
| Adjusted Open | $9.23 |
| Previous Adjusted Close | $9.29 |
| Adjusted High | $9.41 |
| Adjusted Low | $9.12 |
Invest in VectorShares Min Vol ETF (VSPY)
Historical Stock Data for VectorShares Min Vol ETF (VSPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | $9.23 | $9.41 | $9.12 | $9.29 | $9.29 | 31,889 |
| 2022-11-14 | $9.22 | $9.33 | $9.22 | $9.29 | $9.29 | 1,008 |
| 2022-11-11 | $9.35 | $9.35 | $9.22 | $9.29 | $9.29 | 5,454 |
| 2022-11-10 | $9.16 | $9.27 | $9.16 | $9.27 | $9.27 | 1,631 |
| 2022-11-09 | $9.23 | $9.25 | $9.17 | $9.25 | $9.25 | 326 |
| 2022-11-08 | $9.22 | $9.24 | $9.14 | $9.22 | $9.22 | 5,000 |
| 2022-11-07 | $9.12 | $9.22 | $9.12 | $9.22 | $9.22 | 2,814 |
| 2022-11-04 | $9.17 | $9.19 | $9.09 | $9.19 | $9.19 | 1,113 |
| 2022-11-03 | $9.18 | $9.18 | $9.11 | $9.17 | $9.17 | 489 |
| 2022-11-02 | $9.29 | $9.29 | $9.09 | $9.18 | $9.18 | 387 |
| 2022-11-01 | $9.33 | $9.33 | $9.23 | $9.32 | $9.32 | 7,607 |
| 2022-10-31 | $9.36 | $9.39 | $9.29 | $9.36 | $9.36 | 7,575 |
| 2022-10-28 | $9.27 | $9.27 | $9.26 | $9.26 | $9.26 | 1,008 |
| 2022-10-27 | $9.31 | $9.33 | $9.24 | $9.32 | $9.32 | 2,780 |
| 2022-10-26 | $9.24 | $9.31 | $9.24 | $9.30 | $9.30 | 10,735 |
| 2022-10-25 | $9.34 | $9.36 | $9.26 | $9.36 | $9.36 | 8,037 |
| 2022-10-24 | $9.23 | $9.35 | $9.08 | $9.35 | $9.35 | 36,652 |
| 2022-10-21 | $9.10 | $9.14 | $9.01 | $9.14 | $9.14 | 9,259 |
| 2022-10-20 | $9.14 | $9.14 | $8.95 | $9.04 | $9.04 | 13,505 |
| 2022-10-19 | $9.18 | $9.18 | $9.09 | $9.17 | $9.17 | 210 |
| 2022-10-18 | $9.20 | $9.20 | $9.10 | $9.16 | $9.16 | 4,814 |
| 2022-10-17 | $9.02 | $9.03 | $8.95 | $8.97 | $8.97 | 12,853 |
| 2022-10-14 | $8.95 | $8.95 | $8.84 | $8.84 | $8.84 | 3,594 |
| 2022-10-13 | $8.80 | $9.18 | $8.70 | $8.98 | $8.98 | 18,243 |
| 2022-10-12 | $9.00 | $9.00 | $8.86 | $8.95 | $8.95 | 3,570 |
| 2022-10-11 | $8.92 | $8.93 | $8.88 | $8.88 | $8.88 | 404 |
| 2022-10-10 | $8.93 | $8.93 | $8.86 | $8.93 | $8.93 | 847 |
| 2022-10-07 | $9.00 | $9.01 | $8.95 | $8.98 | $8.98 | 1,341 |
| 2022-10-06 | $9.20 | $9.20 | $9.13 | $9.13 | $9.13 | 100 |
| 2022-10-05 | $9.29 | $9.32 | $9.08 | $9.23 | $9.23 | 899,684 |
| 2022-10-04 | $9.10 | $9.19 | $9.03 | $9.19 | $9.19 | 2,272,909 |
| 2022-10-03 | $9.06 | $9.06 | $8.94 | $9.06 | $9.06 | 989 |
| 2022-09-30 | $9.11 | $9.11 | $9.08 | $9.08 | $9.08 | 100 |
| 2022-09-29 | $9.13 | $9.20 | $9.07 | $9.16 | $9.16 | 9,826 |
| 2022-09-28 | $9.15 | $9.18 | $9.03 | $9.03 | $9.03 | 24,171 |
| 2022-09-27 | $9.17 | $9.17 | $9.06 | $9.08 | $9.08 | 3,325 |
| 2022-09-26 | $9.19 | $9.24 | $9.11 | $9.17 | $9.17 | 11,506 |
| 2022-09-23 | $9.23 | $9.25 | $9.16 | $9.24 | $9.24 | 7,786 |
| 2022-09-22 | $9.29 | $9.31 | $9.22 | $9.28 | $9.28 | 7,856 |
| 2022-09-21 | $9.39 | $9.39 | $9.32 | $9.39 | $9.39 | 1,484 |
| 2022-09-20 | $9.42 | $9.49 | $9.42 | $9.42 | $9.42 | 5,918 |
| 2022-09-19 | $9.34 | $9.46 | $9.31 | $9.39 | $9.39 | 4,275 |
| 2022-09-16 | $9.43 | $9.48 | $9.35 | $9.42 | $9.42 | 1,286 |
| 2022-09-15 | $9.43 | $9.54 | $9.35 | $9.45 | $9.45 | 8,689 |
| 2022-09-14 | $9.53 | $9.53 | $9.48 | $9.48 | $9.48 | 957 |
| 2022-09-13 | $9.64 | $9.64 | $9.56 | $9.64 | $9.64 | 4,534 |
| 2022-09-12 | $9.60 | $9.65 | $9.59 | $9.60 | $9.60 | 2,972 |
| 2022-09-09 | $9.56 | $9.58 | $9.48 | $9.53 | $9.53 | 4,000 |
| 2022-09-08 | $9.50 | $9.53 | $9.42 | $9.48 | $9.48 | 2,087 |
| 2022-09-07 | $9.41 | $9.43 | $9.34 | $9.37 | $9.37 | 1,335 |
| 2022-09-06 | $9.42 | $9.46 | $9.38 | $9.39 | $9.39 | 16,143 |
| 2022-09-02 | $9.55 | $9.55 | $9.40 | $9.48 | $9.48 | 39,135 |
| 2022-09-01 | $9.43 | $9.46 | $9.38 | $9.46 | $9.46 | 1,343 |
| 2022-08-31 | $9.50 | $9.58 | $9.40 | $9.48 | $9.48 | 11,112 |
| 2022-08-30 | $9.56 | $9.56 | $9.44 | $9.53 | $9.53 | 655 |
| 2022-08-29 | $9.64 | $9.65 | $9.46 | $9.58 | $9.58 | 52,274 |
| 2022-08-26 | $9.76 | $9.76 | $9.59 | $9.73 | $9.73 | 8,770 |
| 2022-08-25 | $9.63 | $9.73 | $9.58 | $9.66 | $9.66 | 26,092 |
| 2022-08-24 | $9.66 | $9.71 | $9.55 | $9.63 | $9.63 | 6,985 |
| 2022-08-23 | $9.68 | $9.74 | $9.54 | $9.63 | $9.63 | 11,397 |
| 2022-08-22 | $9.66 | $9.80 | $9.66 | $9.70 | $9.70 | 11,896 |
| 2022-08-19 | $9.78 | $9.82 | $9.74 | $9.74 | $9.74 | 5,478 |
| 2022-08-18 | $9.74 | $9.82 | $9.74 | $9.75 | $9.75 | 38,406 |
| 2022-08-17 | $9.74 | $9.85 | $9.61 | $9.80 | $9.80 | 11,274 |
| 2022-08-16 | $9.75 | $9.85 | $9.70 | $9.84 | $9.84 | 2,732 |
| 2022-08-15 | $9.79 | $9.85 | $9.59 | $9.83 | $9.83 | 120,842 |
| 2022-08-12 | $9.58 | $9.80 | $9.58 | $9.80 | $9.80 | 8,891 |
| 2022-08-11 | $10.50 | $10.50 | $9.62 | $9.78 | $9.78 | 18,018 |
| 2022-08-10 | $9.66 | $9.73 | $9.55 | $9.72 | $9.72 | 49,759 |
| 2022-08-09 | $9.63 | $9.67 | $9.55 | $9.66 | $9.66 | 6,058 |
| 2022-08-08 | $9.63 | $9.70 | $9.50 | $9.70 | $9.70 | 71,954 |
| 2022-08-05 | $9.61 | $9.75 | $9.61 | $9.75 | $9.75 | 54,356 |
| 2022-08-04 | $9.63 | $9.73 | $9.63 | $9.73 | $9.73 | 18,924 |
| 2022-08-03 | $9.62 | $9.64 | $9.55 | $9.64 | $9.64 | 544 |
| 2022-08-02 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 200 |
| 2022-08-01 | $9.57 | $9.66 | $9.55 | $9.65 | $9.65 | 2,390 |
| 2022-07-29 | $9.60 | $9.71 | $9.54 | $9.66 | $9.66 | 80,569 |
| 2022-07-28 | $9.53 | $9.60 | $9.45 | $9.59 | $9.59 | 113,102 |
| 2022-07-27 | $9.48 | $9.51 | $9.40 | $9.47 | $9.47 | 5,071 |
| 2022-07-26 | $9.44 | $9.53 | $9.36 | $9.45 | $9.45 | 16,764 |
| 2022-07-25 | $9.46 | $9.48 | $9.36 | $9.46 | $9.46 | 7,702 |
| 2022-07-22 | $9.54 | $9.54 | $9.43 | $9.50 | $9.50 | 116,742 |
| 2022-07-21 | $9.47 | $9.56 | $9.45 | $9.48 | $9.48 | 11,949 |
| 2022-07-20 | $9.46 | $9.55 | $9.45 | $9.45 | $9.45 | 121,338 |
| 2022-07-19 | $9.31 | $9.43 | $9.31 | $9.37 | $9.37 | 11,185 |
| 2022-07-18 | $9.38 | $9.43 | $9.37 | $9.41 | $9.41 | 4,533 |
| 2022-07-15 | $9.41 | $9.41 | $9.29 | $9.35 | $9.35 | 1,529 |
| 2022-07-14 | $9.28 | $9.44 | $9.28 | $9.43 | $9.43 | 17,636 |
| 2022-07-13 | $9.30 | $9.42 | $9.25 | $9.34 | $9.34 | 7,977 |
| 2022-07-12 | $9.42 | $9.42 | $9.24 | $9.34 | $9.34 | 9,403 |
| 2022-07-11 | $9.36 | $9.44 | $9.36 | $9.44 | $9.44 | 870 |
| 2022-07-08 | $9.48 | $9.48 | $9.32 | $9.42 | $9.42 | 6,900 |
| 2022-07-07 | $9.41 | $9.45 | $9.32 | $9.39 | $9.39 | 36,178 |
| 2022-07-06 | $9.40 | $9.41 | $9.31 | $9.37 | $9.37 | 6,597 |
| 2022-07-05 | $9.31 | $9.48 | $8.82 | $9.48 | $9.48 | 15,720 |
| 2022-07-01 | $9.37 | $9.38 | $9.10 | $9.38 | $9.38 | 55,815 |
| 2022-06-30 | $9.43 | $9.43 | $9.29 | $9.32 | $9.32 | 10,237 |
| 2022-06-29 | $9.43 | $9.43 | $9.27 | $9.27 | $9.27 | 10,967 |
| 2022-06-28 | $9.38 | $9.39 | $9.33 | $9.33 | $9.33 | 12,345 |
| 2022-06-27 | $9.46 | $9.46 | $9.38 | $9.43 | $9.43 | 25,771 |
| 2022-06-24 | $9.39 | $9.41 | $9.29 | $9.33 | $9.33 | 6,325 |
| 2022-06-23 | $9.35 | $9.43 | $9.27 | $9.35 | $9.35 | 13,195 |
| 2022-06-22 | $9.36 | $9.36 | $9.29 | $9.34 | $9.34 | 910 |
| 2022-06-21 | $9.34 | $9.35 | $9.29 | $9.31 | $9.31 | 3,922 |
| 2022-06-17 | $9.30 | $9.35 | $9.23 | $9.33 | $9.33 | 10,145 |
| 2022-06-16 | $9.33 | $9.41 | $9.26 | $9.30 | $9.30 | 62,559 |
| 2022-06-15 | $9.34 | $9.40 | $9.27 | $9.27 | $9.27 | 14,353 |
| 2022-06-14 | $9.37 | $9.38 | $9.27 | $9.27 | $9.27 | 4,611 |
| 2022-06-13 | $9.44 | $9.49 | $9.35 | $9.36 | $9.36 | 24,449 |
| 2022-06-10 | $9.55 | $9.59 | $9.44 | $9.52 | $9.52 | 113,283 |
| 2022-06-09 | $9.63 | $9.63 | $9.58 | $9.63 | $9.63 | 2,687 |
| 2022-06-08 | $9.65 | $9.70 | $9.57 | $9.64 | $9.64 | 14,786 |
| 2022-06-07 | $9.63 | $9.67 | $9.55 | $9.66 | $9.66 | 6,930 |
| 2022-06-06 | $9.67 | $9.67 | $9.63 | $9.63 | $9.63 | 3,275 |
| 2022-06-03 | $9.69 | $9.77 | $9.65 | $9.74 | $9.74 | 12,413 |
| 2022-06-02 | $9.66 | $9.66 | $9.60 | $9.63 | $9.63 | 15,969 |
| 2022-06-01 | $9.63 | $9.66 | $9.63 | $9.66 | $9.66 | 2,935 |
| 2022-05-31 | $9.69 | $9.71 | $9.65 | $9.70 | $9.70 | 1,085 |
| 2022-05-27 | $9.62 | $9.67 | $9.53 | $9.60 | $9.60 | 20,292 |
| 2022-05-26 | $9.49 | $9.53 | $9.49 | $9.49 | $9.49 | 5,443 |
| 2022-05-25 | $9.46 | $9.47 | $9.38 | $9.47 | $9.47 | 4,953 |
| 2022-05-24 | $9.48 | $9.54 | $9.39 | $9.39 | $9.39 | 12,683 |
| 2022-05-23 | $9.46 | $9.46 | $9.28 | $9.33 | $9.33 | 28,295 |
| 2022-05-20 | $9.44 | $9.44 | $9.30 | $9.30 | $9.30 | 17,379 |
| 2022-05-19 | $9.47 | $9.48 | $9.39 | $9.40 | $9.40 | 7,663 |
| 2022-05-18 | $9.56 | $9.65 | $9.52 | $9.52 | $9.52 | 12,738 |
| 2022-05-17 | $9.55 | $9.55 | $9.47 | $9.51 | $9.51 | 2,606 |
| 2022-05-16 | $9.50 | $9.54 | $9.50 | $9.50 | $9.50 | 1,841 |
| 2022-05-13 | $9.46 | $9.50 | $9.41 | $9.43 | $9.43 | 4,013 |
| 2022-05-12 | $9.53 | $9.53 | $9.38 | $9.38 | $9.38 | 20,140 |
| 2022-05-11 | $9.55 | $9.61 | $9.49 | $9.49 | $9.49 | 58,629 |
| 2022-05-10 | $9.55 | $9.59 | $9.50 | $9.55 | $9.55 | 24,963 |
| 2022-05-09 | $9.60 | $9.66 | $9.60 | $9.65 | $9.65 | 3,143 |
| 2022-05-06 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 204 |
| 2022-05-05 | $9.78 | $9.79 | $9.69 | $9.72 | $9.72 | 8,922 |
| 2022-05-04 | $9.69 | $9.69 | $9.59 | $9.61 | $9.61 | 32,270 |
| 2022-05-03 | $9.72 | $9.73 | $9.60 | $9.61 | $9.61 | 18,018 |
| 2022-05-02 | $9.70 | $9.71 | $9.63 | $9.64 | $9.64 | 8,852 |
| 2022-04-29 | $9.62 | $9.88 | $9.62 | $9.65 | $9.65 | 8,750 |
| 2022-04-28 | $9.77 | $9.77 | $9.31 | $9.31 | $9.31 | 127,119 |
| 2022-04-27 | $9.71 | $9.75 | $9.69 | $9.73 | $9.73 | 2,816 |
| 2022-04-26 | $9.84 | $9.85 | $9.81 | $9.85 | $9.85 | 71,680 |
| 2022-04-25 | $9.83 | $9.86 | $9.81 | $9.86 | $9.86 | 3,442 |
| 2022-04-22 | $9.85 | $9.94 | $9.85 | $9.92 | $9.92 | 10,921 |
| 2022-04-21 | $9.92 | $9.97 | $9.89 | $9.91 | $9.91 | 6,432 |
| 2022-04-20 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 1,926 |
| 2022-04-19 | $9.88 | $9.94 | $9.81 | $9.90 | $9.90 | 11,582 |
| 2022-04-18 | $9.93 | $9.93 | $9.85 | $9.89 | $9.89 | 10,961 |
| 2022-04-14 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 1,868 |
| 2022-04-13 | $9.89 | $9.98 | $9.89 | $9.93 | $9.93 | 14,221 |
| 2022-04-12 | $9.91 | $10.00 | $9.86 | $9.91 | $9.91 | 19,170 |
| 2022-04-11 | $9.91 | $9.97 | $9.88 | $9.92 | $9.92 | 8,144 |
| 2022-04-08 | $9.96 | $9.98 | $9.94 | $9.94 | $9.94 | 1,622 |
| 2022-04-07 | $9.94 | $9.98 | $9.85 | $9.93 | $9.93 | 21,051 |
| 2022-04-06 | $9.92 | $10.00 | $9.11 | $9.95 | $9.95 | 87,432 |
| 2022-04-05 | $9.94 | $10.01 | $9.94 | $9.97 | $9.97 | 1,925 |
| 2022-04-04 | $9.97 | $10.00 | $9.96 | $9.98 | $9.98 | 2,387 |
| 2022-04-01 | $9.94 | $10.04 | $9.94 | $9.96 | $9.96 | 3,491 |
| 2022-03-31 | $10.04 | $10.04 | $9.96 | $9.99 | $9.99 | 4,598 |
| 2022-03-30 | $9.98 | $10.04 | $9.98 | $10.00 | $10.00 | 12,874 |
| 2022-03-29 | $9.96 | $9.99 | $9.95 | $9.96 | $9.96 | 3,594 |
| 2022-03-28 | $9.97 | $10.01 | $9.92 | $9.96 | $9.96 | 14,798 |
| 2022-03-25 | $9.94 | $10.04 | $9.92 | $9.96 | $9.96 | 21,215 |
| 2022-03-24 | $9.93 | $9.98 | $9.91 | $9.95 | $9.95 | 4,982 |
| 2022-03-23 | $10.04 | $10.04 | $9.94 | $9.95 | $9.95 | 6,330 |
| 2022-03-22 | $9.93 | $9.99 | $9.87 | $9.96 | $9.96 | 19,974 |
| 2022-03-21 | $9.93 | $10.00 | $9.92 | $9.96 | $9.96 | 12,215 |
| 2022-03-18 | $9.95 | $9.98 | $9.86 | $9.95 | $9.95 | 17,016 |
| 2022-03-17 | $9.91 | $9.96 | $9.91 | $9.94 | $9.94 | 6,685 |
| 2022-03-16 | $9.86 | $9.90 | $9.80 | $9.90 | $9.90 | 8,761 |
| 2022-03-15 | $9.90 | $9.91 | $9.82 | $9.88 | $9.88 | 48,516 |
| 2022-03-14 | $9.79 | $9.91 | $9.78 | $9.87 | $9.87 | 29,390 |
| 2022-03-11 | $9.87 | $10.05 | $9.62 | $9.85 | $9.85 | 25,295 |
| 2022-03-10 | $9.84 | $9.94 | $9.63 | $9.80 | $9.80 | 29,761 |
| 2022-03-09 | $9.81 | $9.85 | $9.58 | $9.60 | $9.60 | 6,577 |
| 2022-03-08 | $9.84 | $9.85 | $9.57 | $9.84 | $9.84 | 6,484 |
| 2022-03-07 | $9.91 | $9.94 | $9.79 | $9.88 | $9.88 | 178,648 |
| 2022-03-04 | $9.96 | $9.96 | $9.92 | $9.95 | $9.95 | 992 |
| 2022-03-03 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 5,185 |
| 2022-03-02 | $9.91 | $9.98 | $9.89 | $9.94 | $9.94 | 6,818 |
| 2022-03-01 | $9.93 | $9.96 | $9.92 | $9.95 | $9.95 | 13,521 |
| 2022-02-28 | $9.93 | $9.97 | $9.93 | $9.96 | $9.96 | 7,444 |
| 2022-02-25 | $9.85 | $9.89 | $9.83 | $9.86 | $9.86 | 14,886 |
| 2022-02-24 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 11,372 |
| 2022-02-23 | $9.91 | $9.91 | $9.87 | $9.89 | $9.89 | 10,280 |
| 2022-02-22 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 11,285 |
| 2022-02-18 | $9.95 | $9.96 | $9.92 | $9.94 | $9.94 | 10,555 |
| 2022-02-17 | $9.99 | $10.03 | $9.97 | $9.99 | $9.99 | 8,346 |
| 2022-02-16 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 7,762 |
| 2022-02-15 | $9.96 | $9.96 | $9.93 | $9.94 | $9.94 | 4,257 |
| 2022-02-14 | $9.95 | $9.96 | $9.93 | $9.95 | $9.95 | 5,821 |
| 2022-02-11 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 6,052 |
| 2022-02-10 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 4,635 |
| 2022-02-09 | $10.02 | $10.03 | $9.98 | $10.00 | $10.00 | 27,078 |
| 2022-02-08 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 7,403 |
| 2022-02-07 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 456 |
| 2022-02-04 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 42,348 |
| 2022-02-03 | $10.00 | $10.02 | $9.98 | $10.00 | $10.00 | 87,306 |
| 2022-02-02 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 200 |
| 2022-02-01 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 14,410 |
| 2022-01-31 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 12,918 |
| 2022-01-28 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 1,080 |
| 2022-01-27 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 37,246 |
| 2022-01-26 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 3,146 |
| 2022-01-25 | $9.96 | $9.96 | $9.92 | $9.95 | $9.95 | 13,365 |
| 2022-01-24 | $9.94 | $9.94 | $9.86 | $9.91 | $9.91 | 27,664 |
| 2022-01-21 | $9.95 | $9.97 | $9.93 | $9.95 | $9.95 | 5,188 |
| 2022-01-20 | $9.97 | $9.99 | $9.95 | $9.97 | $9.97 | 3,320 |
| 2022-01-19 | $9.99 | $10.01 | $9.99 | $9.99 | $9.99 | 13,305 |
| 2022-01-18 | $10.01 | $10.01 | $9.95 | $10.00 | $10.00 | 15,601 |
| 2022-01-14 | $10.01 | $10.01 | $9.96 | $9.98 | $9.98 | 54,911 |
| 2022-01-13 | $10.02 | $10.02 | $10.00 | $10.02 | $10.02 | 9,124 |
| 2022-01-12 | $10.03 | $10.04 | $10.00 | $10.02 | $10.02 | 14,532 |
| 2022-01-11 | $10.01 | $10.01 | $9.99 | $10.01 | $10.01 | 21,641 |
| 2022-01-10 | $9.99 | $10.03 | $9.99 | $9.99 | $9.99 | 11,654 |
| 2022-01-07 | $10.03 | $10.03 | $9.98 | $10.01 | $10.01 | 30,696 |
| 2022-01-06 | $10.03 | $10.03 | $10.01 | $10.02 | $10.02 | 31,068 |
| 2022-01-05 | $9.99 | $10.06 | $9.97 | $10.01 | $10.01 | 2,970,794 |
| 2022-01-04 | $10.05 | $10.05 | $9.98 | $9.98 | $9.98 | 4,770 |
| 2022-01-03 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 8,538 |
| 2021-12-31 | $9.96 | $10.02 | $9.94 | $10.02 | $10.02 | 702 |
| 2021-12-30 | $10.10 | $10.10 | $9.93 | $9.98 | $9.98 | 201,933 |
| 2021-12-29 | $9.91 | $10.96 | $9.91 | $9.99 | $9.99 | 17,438 |
| 2021-12-28 | $10.39 | $10.39 | $10.00 | $10.02 | $10.02 | 2,746 |
| 2021-12-27 | $10.03 | $10.04 | $9.97 | $10.00 | $10.00 | 1,681 |
| 2021-12-23 | $9.29 | $10.03 | $9.29 | $9.96 | $9.96 | 13,735 |
| 2021-12-22 | $10.03 | $10.05 | $10.00 | $10.01 | $10.01 | 25,041 |
| 2021-12-21 | $9.98 | $10.02 | $9.97 | $10.02 | $10.02 | 3,229 |
| 2021-12-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 452 |
| 2021-12-17 | $10.02 | $10.04 | $10.01 | $10.01 | $10.01 | 1,947 |
| 2021-12-16 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 429 |
| 2021-12-15 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 1,308 |
| 2021-12-14 | $9.99 | $10.02 | $9.92 | $10.02 | $10.02 | 8,209 |
| 2021-12-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 479 |
| 2021-12-10 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 394 |
| 2021-12-09 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 3,823 |
| 2021-12-08 | $9.98 | $10.01 | $9.98 | $9.99 | $9.99 | 4,694 |
| 2021-12-07 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 2,000 |
| 2021-12-06 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 2,455 |
| 2021-12-03 | $9.98 | $10.01 | $9.93 | $9.97 | $9.97 | 18,757 |
| 2021-12-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 469 |
| 2021-12-01 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 5,792 |
| 2021-11-30 | $9.96 | $10.01 | $9.96 | $9.99 | $9.99 | 1,248 |
| 2021-11-29 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 2,200 |
| 2021-11-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 600 |
| 2021-11-24 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 3,387 |
| 2021-11-23 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 500 |
| 2021-11-22 | $9.64 | $9.92 | $9.64 | $9.89 | $9.89 | 8,623 |
| 2021-11-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2021-11-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 118 |
| 2021-11-17 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 2,741 |
| 2021-11-16 | $9.95 | $9.98 | $9.93 | $9.95 | $9.95 | 8,963 |
| 2021-11-15 | $9.94 | $9.96 | $9.93 | $9.95 | $9.95 | 6,246 |
| 2021-11-12 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 916 |
| 2021-11-11 | $9.97 | $9.98 | $9.95 | $9.97 | $9.97 | 2,983 |
| 2021-11-10 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,954 |
| 2021-11-09 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 2,339 |
| 2021-11-08 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 2,747 |
| 2021-11-05 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 1,554 |
| 2021-11-04 | $9.94 | $9.98 | $9.94 | $9.96 | $9.96 | 2,796 |
| 2021-11-03 | $9.96 | $9.97 | $9.94 | $9.97 | $9.97 | 8,158 |
| 2021-11-02 | $9.98 | $10.00 | $9.96 | $9.98 | $9.98 | 34,171 |
| 2021-11-01 | $9.98 | $9.99 | $9.96 | $9.99 | $9.99 | 6,219 |
| 2021-10-29 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 7,264 |
| 2021-10-28 | $10.02 | $10.02 | $9.65 | $10.01 | $10.01 | 58,252 |
| 2021-10-27 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 3,395 |
| 2021-10-26 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 2,757 |
| 2021-10-25 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 1,300 |
| 2021-10-22 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 815 |
| 2021-10-21 | $10.01 | $10.04 | $10.01 | $10.03 | $10.03 | 4,323 |
| 2021-10-20 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 198 |
| 2021-10-19 | $10.07 | $10.07 | $10.03 | $10.05 | $10.05 | 10,998 |
| 2021-10-18 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 215 |
| 2021-10-15 | $10.05 | $10.09 | $10.05 | $10.07 | $10.07 | 114,109 |
| 2021-10-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,021 |
| 2021-10-13 | $10.05 | $10.05 | $10.01 | $10.03 | $10.03 | 2,226 |
| 2021-10-12 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 5,704 |
| 2021-10-11 | $9.93 | $10.05 | $9.93 | $10.04 | $10.04 | 664 |
| 2021-10-08 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 5,923 |
| 2021-10-07 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 9,532 |
| 2021-10-06 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 195,424 |
| 2021-10-05 | $10.00 | $10.02 | $9.99 | $10.00 | $10.00 | 22,547 |
| 2021-10-04 | $10.01 | $10.04 | $10.01 | $10.01 | $10.01 | 7,787 |
| 2021-10-01 | $9.99 | $10.01 | $9.99 | $9.99 | $9.99 | 11,959 |
| 2021-09-30 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 266 |
| 2021-09-29 | $9.99 | $10.03 | $9.97 | $10.03 | $10.03 | 4,624 |
| 2021-09-28 | $10.03 | $10.03 | $9.97 | $10.02 | $10.02 | 8,136 |
| 2021-09-27 | $10.06 | $10.06 | $10.04 | $10.06 | $10.06 | 1,588 |
| 2021-09-24 | $10.11 | $10.11 | $10.07 | $10.07 | $10.07 | 1,107 |
| 2021-09-23 | $10.09 | $10.09 | $10.06 | $10.06 | $10.06 | 3,554 |
| 2021-09-22 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 297 |
| 2021-09-21 | $10.07 | $10.07 | $10.02 | $10.07 | $10.07 | 7,039 |
| 2021-09-20 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 7,244 |
| 2021-09-17 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 4,031 |
| 2021-09-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,213 |
| 2021-09-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,213 |
| 2021-09-14 | $10.04 | $10.04 | $9.97 | $10.01 | $10.01 | 3,152 |
| 2021-09-13 | $10.04 | $10.05 | $10.00 | $10.04 | $10.04 | 10,316 |
| 2021-09-10 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 4,573 |
| 2021-09-09 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 8,288 |
| 2021-09-08 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 9,079 |
| 2021-09-07 | $10.03 | $10.06 | $10.00 | $10.04 | $10.04 | 18,329 |
| 2021-09-03 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 21,280 |
| 2021-09-02 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 2,698 |
| 2021-09-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 174 |
| 2021-08-31 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 743 |
| 2021-08-30 | $10.04 | $10.04 | $10.01 | $10.03 | $10.03 | 1,546 |
| 2021-08-27 | $10.04 | $10.06 | $10.03 | $10.04 | $10.04 | 3,026 |
| 2021-08-26 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 2,198 |
| 2021-08-25 | $10.02 | $10.04 | $10.01 | $10.03 | $10.03 | 7,624 |
| 2021-08-24 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 1,639 |
| 2021-08-23 | $10.05 | $10.06 | $10.03 | $10.04 | $10.04 | 15,263 |
| 2021-08-20 | $10.03 | $10.04 | $10.02 | $10.02 | $10.02 | 1,493 |
| 2021-08-19 | $10.01 | $10.04 | $10.00 | $10.03 | $10.03 | 1,257 |
| 2021-08-18 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 4,021 |
| 2021-08-17 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 640 |
| 2021-08-16 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 269 |
| 2021-08-13 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 6,488 |
| 2021-08-12 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 1,480 |
| 2021-08-11 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 2,848 |
| 2021-08-10 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 2,693 |
| 2021-08-09 | $10.02 | $10.03 | $10.00 | $10.02 | $10.02 | 2,181 |
| 2021-08-06 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 2,187 |
| 2021-08-05 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 1,202 |
| 2021-08-04 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 1,059 |
| 2021-08-03 | $10.05 | $10.07 | $10.01 | $10.03 | $10.03 | 645,147 |
| 2021-08-02 | $10.04 | $10.05 | $10.01 | $10.01 | $10.01 | 805 |
| 2021-07-30 | $10.04 | $10.04 | $10.01 | $10.01 | $10.01 | 3,606 |
| 2021-07-29 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 3,388 |
| 2021-07-28 | $10.09 | $10.09 | $10.02 | $10.02 | $10.02 | 896,216 |
| 2021-07-27 | $10.07 | $10.07 | $9.73 | $10.02 | $10.02 | 5,310 |
| 2021-07-26 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 313 |
| 2021-07-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 8 |
| 2021-07-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 216 |
| 2021-07-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 287 |
| 2021-07-20 | $10.11 | $10.16 | $10.00 | $10.02 | $10.02 | 95,841 |