iShares Automation & Robotics UCITS ETF USD (Acc) (IIVPF) Exchange: OTCGREY
Data as of April 24, 2024
$12.64 ($0.00) 0.00%
iShares Automation & Robotics UCITS ETF USD (Acc) - Daily Information
Click for more stock information on iShares Automation & Robotics UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $12.64 |
| Previous Close | $12.64 |
| High | $12.64 |
| Low | $12.64 |
| Adjusted Open | $12.64 |
| Previous Adjusted Close | $12.64 |
| Adjusted High | $12.64 |
| Adjusted Low | $12.64 |
About iShares Automation & Robotics UCITS ETF USD (Acc) (IIVPF)
Invest in iShares Automation & Robotics UCITS ETF USD (Acc) (IIVPF)
Historical Stock Data for iShares Automation & Robotics UCITS ETF USD (Acc) (IIVPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 20 |
| 2024-04-23 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 328 |
| 2024-04-22 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2024-04-19 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2024-04-18 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2024-04-17 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 1,970 |
| 2024-04-16 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 55,687 |
| 2024-04-15 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2024-04-12 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2024-04-11 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 151 |
| 2024-04-10 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 124 |
| 2024-04-09 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 570 |
| 2024-04-08 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 544 |
| 2024-04-05 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 8,530 |
| 2024-04-04 | $13.50 | $13.58 | $13.50 | $13.58 | $13.58 | 8,530 |
| 2024-04-03 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2024-04-02 | $13.44 | $13.48 | $13.44 | $13.48 | $13.48 | 10,009 |
| 2024-04-01 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 73 |
| 2024-03-28 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 412 |
| 2024-03-27 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 146 |
| 2024-03-26 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2024-03-25 | $13.71 | $13.73 | $13.71 | $13.73 | $13.73 | 509 |
| 2024-03-22 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 2,520 |
| 2024-03-21 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 2,444 |
| 2024-03-20 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2024-03-19 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 589 |
| 2024-03-18 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 351,902 |
| 2024-03-15 | $13.50 | $13.54 | $13.50 | $13.54 | $13.54 | 1,305 |
| 2024-03-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 2,249 |
| 2024-03-13 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 41,425 |
| 2024-03-12 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 41,425 |
| 2024-03-11 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 2,152 |
| 2024-03-08 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 3,604 |
| 2024-03-07 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 5,286 |
| 2024-03-06 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 259 |
| 2024-03-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-03-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-03-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2024-02-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 189 |
| 2024-02-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,936 |
| 2024-02-27 | $13.63 | $13.64 | $13.63 | $13.64 | $13.64 | 4,978 |
| 2024-02-26 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 2,279 |
| 2024-02-23 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2024-02-22 | $13.54 | $13.54 | $13.47 | $13.47 | $13.47 | 7,600 |
| 2024-02-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-02-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 111 |
| 2024-02-16 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 745 |
| 2024-02-15 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-02-14 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 426 |
| 2024-02-13 | $13.05 | $13.05 | $13.02 | $13.02 | $13.02 | 4,445 |
| 2024-02-12 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 241 |
| 2024-02-09 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 560 |
| 2024-02-08 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2024-02-07 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2024-02-06 | $12.95 | $12.95 | $12.89 | $12.89 | $12.89 | 7,627 |
| 2024-02-05 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2024-02-02 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 3,011 |
| 2024-02-01 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2024-01-31 | $13.00 | $13.05 | $13.00 | $13.04 | $13.04 | 2,641 |
| 2024-01-30 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2024-01-29 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 213 |
| 2024-01-26 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2024-01-25 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2024-01-24 | $13.25 | $13.25 | $13.24 | $13.24 | $13.24 | 4,493 |
| 2024-01-23 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2024-01-22 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2024-01-19 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2024-01-18 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2024-01-17 | $12.54 | $12.54 | $12.53 | $12.53 | $12.53 | 2,662 |
| 2024-01-16 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-01-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 140 |
| 2024-01-11 | $12.83 | $12.85 | $12.83 | $12.85 | $12.85 | 671 |
| 2024-01-10 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2024-01-09 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 1,984 |
| 2024-01-08 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 66 |
| 2024-01-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 2,118 |
| 2024-01-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 1,967 |
| 2024-01-03 | $12.56 | $12.56 | $12.54 | $12.54 | $12.54 | 306 |
| 2024-01-02 | $12.86 | $12.87 | $12.86 | $12.86 | $12.86 | 33,277 |
| 2023-12-29 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2023-12-28 | $13.13 | $13.14 | $13.13 | $13.14 | $13.14 | 566 |
| 2023-12-27 | $13.11 | $13.12 | $13.11 | $13.12 | $13.12 | 3,377 |
| 2023-12-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-22 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-21 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 1,420 |
| 2023-12-20 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 2,069 |
| 2023-12-19 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 3,954 |
| 2023-12-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 12,180 |
| 2023-12-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 31 |
| 2023-12-14 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-12-13 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 12,380 |
| 2023-12-12 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 5 |
| 2023-12-11 | $12.25 | $12.27 | $12.25 | $12.27 | $12.27 | 3,267 |
| 2023-12-08 | $12.17 | $12.17 | $12.15 | $12.15 | $12.15 | 2,711 |
| 2023-12-07 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2023-12-06 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 480 |
| 2023-12-05 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-12-04 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 480 |
| 2023-12-01 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 326 |
| 2023-11-30 | $11.89 | $11.93 | $11.89 | $11.93 | $11.93 | 4,857 |
| 2023-11-29 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 213 |
| 2023-11-28 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-11-27 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-11-24 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-11-22 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-11-21 | $11.69 | $11.69 | $11.68 | $11.68 | $11.68 | 5,373 |
| 2023-11-20 | $11.70 | $11.71 | $11.70 | $11.71 | $11.71 | 531 |
| 2023-11-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2023-11-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 595 |
| 2023-11-15 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 5,281 |
| 2023-11-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 279 |
| 2023-11-13 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 2,594 |
| 2023-11-10 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 3,361 |
| 2023-11-09 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-11-08 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-11-07 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-11-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-11-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-11-02 | $10.57 | $10.58 | $10.57 | $10.58 | $10.58 | 7,575 |
| 2023-11-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-10-31 | $10.23 | $10.29 | $10.23 | $10.29 | $10.29 | 2,718 |
| 2023-10-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 452 |
| 2023-10-27 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 5,835 |
| 2023-10-26 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 2,646 |
| 2023-10-25 | $10.40 | $10.40 | $10.38 | $10.39 | $10.39 | 6,469 |
| 2023-10-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-10-23 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 739 |
| 2023-10-20 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 383 |
| 2023-10-19 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-10-18 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 317 |
| 2023-10-17 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-10-16 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 916 |
| 2023-10-13 | $10.94 | $10.96 | $10.94 | $10.96 | $10.96 | 2,700 |
| 2023-10-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-10-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-10-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-10-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-10-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-10-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 521 |
| 2023-10-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2,278 |
| 2023-10-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-10-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 2,434 |
| 2023-09-29 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 5,938 |
| 2023-09-28 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 572 |
| 2023-09-27 | $10.85 | $10.87 | $10.85 | $10.87 | $10.87 | 2,804 |
| 2023-09-26 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 229 |
| 2023-09-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 207 |
| 2023-09-22 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-09-21 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2023-09-20 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 306 |
| 2023-09-19 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 1,051 |
| 2023-09-18 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 6,220 |
| 2023-09-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-09-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-09-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-09-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-09-11 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 262 |
| 2023-09-08 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 497 |
| 2023-09-07 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 8,349 |
| 2023-09-06 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2023-09-05 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,359 |
| 2023-09-01 | $11.62 | $11.62 | $11.60 | $11.60 | $11.60 | 4,760 |
| 2023-08-31 | $11.58 | $11.61 | $11.58 | $11.61 | $11.61 | 6,972 |
| 2023-08-30 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 2,300 |
| 2023-08-29 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 913 |
| 2023-08-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-08-25 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-08-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 119 |
| 2023-08-23 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 400 |
| 2023-08-22 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 676 |
| 2023-08-21 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2023-08-18 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2023-08-17 | $11.07 | $11.07 | $11.06 | $11.06 | $11.06 | 1,852 |
| 2023-08-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-08-15 | $11.27 | $11.27 | $11.26 | $11.26 | $11.26 | 2,314 |
| 2023-08-14 | $11.13 | $11.16 | $11.13 | $11.16 | $11.16 | 2,988 |
| 2023-08-11 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-08-10 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-08-09 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 695 |
| 2023-08-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 2,626 |
| 2023-08-07 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 19 |
| 2023-08-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 9,364 |
| 2023-08-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 10,140 |
| 2023-08-02 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 1,500 |
| 2023-08-01 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-07-31 | $12.10 | $12.14 | $12.02 | $12.02 | $12.02 | 13,178 |
| 2023-07-28 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2023-07-27 | $12.14 | $12.14 | $12.08 | $12.08 | $12.08 | 4,620 |
| 2023-07-26 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2023-07-25 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 394 |
| 2023-07-24 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2023-07-21 | $12.12 | $12.13 | $12.12 | $12.12 | $12.12 | 14,228 |
| 2023-07-20 | $12.21 | $12.22 | $12.21 | $12.22 | $12.22 | 1,180 |
| 2023-07-19 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 900 |
| 2023-07-18 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2023-07-17 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2023-07-14 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 8,588 |
| 2023-07-13 | $12.28 | $12.28 | $12.26 | $12.26 | $12.26 | 21,701 |
| 2023-07-12 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-07-11 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-07-10 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 860 |
| 2023-07-07 | $11.72 | $11.74 | $11.72 | $11.74 | $11.74 | 2,726 |
| 2023-07-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2023-07-05 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 5,780 |
| 2023-07-03 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2023-06-30 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2023-06-29 | $11.77 | $11.80 | $11.76 | $11.76 | $11.76 | 6,649 |
| 2023-06-28 | $11.76 | $11.76 | $11.75 | $11.75 | $11.75 | 3,000 |
| 2023-06-27 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2023-06-26 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2023-06-23 | $11.58 | $11.58 | $11.56 | $11.56 | $11.56 | 1,231 |
| 2023-06-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,055 |
| 2023-06-21 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 400 |
| 2023-06-20 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 2,105 |
| 2023-06-16 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 260 |
| 2023-06-15 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2023-06-14 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 2,413 |
| 2023-06-13 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-06-12 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 481 |
| 2023-06-09 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 25,117 |
| 2023-06-08 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2023-06-07 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 2,518 |
| 2023-06-06 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 4,978 |
| 2023-06-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2023-06-02 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2023-06-01 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1,270 |
| 2023-05-31 | $11.41 | $11.41 | $11.27 | $11.34 | $11.34 | 931 |
| 2023-05-30 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2023-05-26 | $11.25 | $11.34 | $11.25 | $11.34 | $11.34 | 931 |
| 2023-05-25 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-05-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-05-23 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 166 |
| 2023-05-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1,953 |
| 2023-05-19 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 3,325 |
| 2023-05-18 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-05-17 | $10.86 | $10.86 | $10.82 | $10.82 | $10.82 | 4,746 |
| 2023-05-16 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-05-15 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-05-12 | $10.78 | $10.78 | $10.67 | $10.67 | $10.67 | 1,559 |
| 2023-05-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-05-10 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-05-09 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 470 |
| 2023-05-08 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-05-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-05-04 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-05-03 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-05-02 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-05-01 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-04-28 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 597 |
| 2023-04-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 470 |
| 2023-04-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-04-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-04-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-04-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-04-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 578 |
| 2023-04-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-04-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 7,456 |
| 2023-04-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-04-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-04-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-04-11 | $10.86 | $10.86 | $10.80 | $10.80 | $10.80 | 7,456 |
| 2023-04-10 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-04-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-04-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-04-04 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-04-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-03-31 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-03-30 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-03-29 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-03-28 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-03-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-03-24 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-03-23 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-03-22 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 335 |
| 2023-03-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 20 |
| 2023-03-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-03-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-03-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,000 |
| 2023-03-15 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-03-14 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 5,660 |
| 2023-03-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-03-10 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-03-09 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-03-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 2,693 |
| 2023-03-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-03-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-03-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-03-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-03-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-02-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-02-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-02-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-02-23 | $10.59 | $10.59 | $10.51 | $10.55 | $10.55 | 12,154 |
| 2023-02-22 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-02-21 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-02-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-02-16 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-02-15 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-02-14 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2023-02-13 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 100 |
| 2023-02-10 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-02-09 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-02-08 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 582 |
| 2023-02-07 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 10,000 |
| 2023-02-06 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2023-02-03 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 10,000 |
| 2023-02-02 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-02-01 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 113 |
| 2023-01-31 | $10.52 | $10.53 | $10.52 | $10.53 | $10.53 | 16,550 |
| 2023-01-30 | $10.57 | $10.57 | $10.54 | $10.54 | $10.54 | 22,243 |
| 2023-01-27 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-01-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,850 |
| 2023-01-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-01-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 805 |
| 2023-01-23 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2,300 |
| 2023-01-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-01-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 522 |
| 2023-01-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 759 |
| 2023-01-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,100 |
| 2023-01-13 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 648 |
| 2023-01-12 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2023-01-11 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2023-01-10 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 83 |
| 2023-01-09 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2023-01-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2023-01-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2023-01-04 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 201 |
| 2023-01-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-12-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-12-29 | $9.43 | $9.50 | $9.43 | $9.50 | $9.50 | 7,898 |
| 2022-12-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 48 |
| 2022-12-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-12-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-12-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-12-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-12-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-12-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-12-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-12-15 | $9.77 | $9.81 | $9.70 | $9.70 | $9.70 | 20,031 |
| 2022-12-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-12-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-12-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,100 |
| 2022-12-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,058 |
| 2022-12-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-12-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-12-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 900 |
| 2022-12-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-12-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 11,285 |
| 2022-12-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2022-11-30 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2022-11-29 | $9.58 | $9.59 | $9.58 | $9.59 | $9.59 | 9,108 |
| 2022-11-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-11-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-11-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 12,300 |
| 2022-11-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2022-11-21 | $9.50 | $9.50 | $9.49 | $9.49 | $9.49 | 26,700 |
| 2022-11-18 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 23,300 |
| 2022-11-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 391 |
| 2022-11-14 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-11-11 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-11-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-11-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-11-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-11-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-11-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-11-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 999 |
| 2022-11-02 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2022-11-01 | $9.15 | $9.18 | $9.15 | $9.18 | $9.18 | 6,151 |
| 2022-10-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 123 |
| 2022-10-28 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 219 |
| 2022-10-27 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2022-10-26 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 7,323 |
| 2022-10-25 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 37,237 |
| 2022-10-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-10-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-10-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-10-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 38 |
| 2022-10-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-10-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-10-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-10-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 3,968 |
| 2022-10-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,160 |
| 2022-10-11 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2022-10-10 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2022-10-07 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2022-10-06 | $9.07 | $9.07 | $9.02 | $9.02 | $9.02 | 3,852 |
| 2022-10-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2022-10-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 162 |
| 2022-10-03 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2022-09-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2022-09-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2022-09-28 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2022-09-27 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 3,551 |
| 2022-09-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 4,610 |
| 2022-09-23 | $8.60 | $8.60 | $8.53 | $8.53 | $8.53 | 1,801 |
| 2022-09-22 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 7,543 |
| 2022-09-21 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2022-09-20 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 11,750 |
| 2022-09-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-14 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-13 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-08 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 11,750 |
| 2022-09-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 16,887 |
| 2022-09-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-09-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-08-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-08-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-08-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-08-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-08-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 16,887 |
| 2022-08-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-08-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 455 |
| 2022-08-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-08-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 4,882 |
| 2022-08-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2022-08-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 989 |
| 2022-08-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 370 |
| 2022-08-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 61 |
| 2022-07-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,100 |
| 2022-07-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-07-26 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 90 |
| 2022-07-25 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-07-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-07-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 71 |
| 2022-07-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-07-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-07-18 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 98 |
| 2022-07-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-07-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 25,074 |
| 2022-07-13 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-07-12 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-07-11 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 89 |
| 2022-07-08 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-07-07 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 88 |
| 2022-07-06 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-07-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 71 |
| 2022-07-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2022-06-30 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 4,464 |
| 2022-06-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 84 |
| 2022-06-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 14,603 |
| 2022-06-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-06-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 72 |
| 2022-06-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2,652 |
| 2022-06-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-06-21 | $9.19 | $9.25 | $9.19 | $9.25 | $9.25 | 5,172 |
| 2022-06-17 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 275 |
| 2022-06-16 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 807 |
| 2022-06-15 | $9.29 | $9.29 | $9.20 | $9.20 | $9.20 | 33,440 |
| 2022-06-14 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 2,951 |
| 2022-06-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-06-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-06-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-06-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-06-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 177 |
| 2022-06-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-06-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-06-02 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-06-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 4,390 |
| 2022-05-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 640 |
| 2022-05-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 9,090 |
| 2022-05-13 | $9.76 | $9.93 | $9.76 | $9.87 | $9.87 | 24,167 |
| 2022-05-12 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-05-11 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 26,981 |
| 2022-05-10 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 6,482 |
| 2022-05-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2,100 |
| 2022-05-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,048 |
| 2022-05-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-05-04 | $10.37 | $10.65 | $10.37 | $10.42 | $10.42 | 1,554 |
| 2022-05-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2022-05-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,554 |
| 2022-04-29 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-04-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-04-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 3,476 |
| 2022-04-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,993 |
| 2022-04-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 2,180 |
| 2022-04-22 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 6,000 |
| 2022-04-21 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 16,695 |
| 2022-04-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-04-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-04-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-04-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 384 |
| 2022-04-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 303 |
| 2022-04-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-04-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 383 |
| 2022-04-08 | $11.13 | $11.13 | $11.10 | $11.10 | $11.10 | 4,034 |
| 2022-04-07 | $11.26 | $11.26 | $11.25 | $11.25 | $11.25 | 3,371 |
| 2022-04-06 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 684 |
| 2022-04-05 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 405 |
| 2022-04-04 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 405 |
| 2022-04-01 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2022-03-31 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 7,801 |
| 2022-03-30 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2022-03-29 | $12.15 | $12.19 | $12.15 | $12.19 | $12.19 | 3,260 |
| 2022-03-28 | $11.77 | $11.80 | $11.77 | $11.79 | $11.79 | 3,535 |
| 2022-03-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 424 |
| 2022-03-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 279 |
| 2022-03-23 | $11.91 | $11.91 | $11.75 | $11.75 | $11.75 | 6,348 |
| 2022-03-22 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 514 |
| 2022-03-21 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 514 |
| 2022-03-18 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 2,945 |
| 2022-03-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 716 |
| 2022-03-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,556 |
| 2022-03-15 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 445 |
| 2022-03-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,617 |
| 2022-03-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 590 |
| 2022-03-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 880 |
| 2022-03-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,659 |
| 2022-03-08 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 351 |
| 2022-03-07 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 422 |
| 2022-03-04 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 421 |
| 2022-03-03 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 872 |
| 2022-03-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 729 |
| 2022-03-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 7,823 |
| 2022-02-28 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2022-02-25 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 1,296 |
| 2022-02-24 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 85 |
| 2022-02-23 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 9 |
| 2022-02-22 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2022-02-18 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2022-02-17 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 595 |
| 2022-02-16 | $12.28 | $12.30 | $12.28 | $12.30 | $12.30 | 907 |
| 2022-02-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2022-02-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2022-02-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2022-02-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2022-02-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 760 |
| 2022-02-08 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2022-02-07 | $12.35 | $12.35 | $12.34 | $12.34 | $12.34 | 8,680 |
| 2022-02-04 | $12.20 | $12.20 | $12.13 | $12.13 | $12.13 | 24,121 |
| 2022-02-03 | $12.36 | $12.36 | $12.31 | $12.31 | $12.31 | 2,471 |
| 2022-02-02 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 451 |
| 2022-02-01 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 6,741 |
| 2022-01-31 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 7,946 |
| 2022-01-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-01-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-01-26 | $12.28 | $12.36 | $12.26 | $12.28 | $12.28 | 7,503 |
| 2022-01-25 | $12.10 | $12.10 | $12.05 | $12.05 | $12.05 | 3,704 |
| 2022-01-24 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 16,887 |
| 2022-01-21 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 5,528 |
| 2022-01-20 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 425 |
| 2022-01-19 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 7 |
| 2022-01-18 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 7 |
| 2022-01-14 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 4,050 |
| 2022-01-13 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-01-12 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 14,560 |
| 2022-01-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-01-10 | $13.26 | $13.26 | $13.25 | $13.25 | $13.25 | 1,959 |
| 2022-01-07 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2022-01-06 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2022-01-05 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2022-01-04 | $14.46 | $14.46 | $14.37 | $14.37 | $14.37 | 5,518 |
| 2022-01-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2021-12-31 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2021-12-30 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1,210 |
| 2021-12-29 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 2,080 |
| 2021-12-28 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2021-12-27 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2021-12-23 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 191 |
| 2021-12-22 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 559 |
| 2021-12-21 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2021-12-20 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2021-12-17 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 1,440 |
| 2021-12-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 3,500 |
| 2021-12-15 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2021-12-14 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 3,530 |
| 2021-12-13 | $14.20 | $14.20 | $14.17 | $14.17 | $14.17 | 3,152 |
| 2021-12-10 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2021-12-09 | $14.38 | $14.38 | $14.37 | $14.38 | $14.38 | 27,000 |
| 2021-12-08 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2021-12-07 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 3,551 |
| 2021-12-06 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2021-12-03 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2021-12-02 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2021-12-01 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2021-11-30 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2021-11-29 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 4,000 |
| 2021-11-26 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-11-24 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-11-23 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2021-11-22 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 15 |
| 2021-11-19 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1,290 |
| 2021-11-18 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2021-11-17 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2021-11-16 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2021-11-15 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2021-11-12 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 20 |
| 2021-11-11 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2021-11-10 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 20 |
| 2021-11-09 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2021-11-08 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2021-11-05 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 1,307 |
| 2021-11-04 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2021-11-03 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2021-11-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 2,300 |
| 2021-11-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 4,846 |
| 2021-10-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2021-10-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 4,846 |
| 2021-10-27 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 73,496 |
| 2021-10-26 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2021-10-25 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2021-10-22 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 526 |
| 2021-10-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2021-10-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2021-10-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 3,709 |
| 2021-10-18 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2021-10-15 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 239 |
| 2021-10-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2021-10-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 6,560 |
| 2021-10-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 2,171 |
| 2021-10-11 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2021-10-08 | $13.02 | $13.04 | $13.02 | $13.04 | $13.04 | 11,730 |
| 2021-10-07 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 332 |
| 2021-10-06 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 800 |
| 2021-10-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-10-04 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-10-01 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-09-30 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-09-29 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2021-09-28 | $13.34 | $13.34 | $13.32 | $13.32 | $13.32 | 1,255 |
| 2021-09-27 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2021-09-24 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2021-09-23 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2021-09-22 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 66 |
| 2021-09-21 | $13.72 | $13.73 | $13.71 | $13.73 | $13.73 | 5,989 |
| 2021-09-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1,800 |
| 2021-09-17 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2021-09-16 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2021-09-15 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2021-09-14 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2021-09-13 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 39,871 |
| 2021-09-10 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2021-09-09 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 3,000 |
| 2021-09-08 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 79 |
| 2021-09-07 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2021-09-03 | $14.04 | $14.04 | $14.03 | $14.03 | $14.03 | 813 |
| 2021-09-02 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2021-09-01 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2021-08-31 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 338 |
| 2021-08-30 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 1,850 |
| 2021-08-27 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2021-08-26 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 130 |
| 2021-08-25 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2021-08-24 | $13.47 | $13.47 | $13.46 | $13.47 | $13.47 | 1,200 |
| 2021-08-23 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 3,500 |
| 2021-08-20 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 3,792 |
| 2021-08-19 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 5,765 |
| 2021-08-18 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2021-08-17 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 3,000 |
| 2021-08-16 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 10 |
| 2021-08-13 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2021-08-12 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2021-08-11 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 1,323 |
| 2021-08-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2021-08-09 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,200 |
| 2021-08-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2021-08-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 465 |
| 2021-08-04 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2021-08-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 311 |
| 2021-08-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 20,339 |
| 2021-07-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 372 |
| 2021-07-29 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2021-07-28 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2021-07-27 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2021-07-26 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2021-07-23 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2021-07-22 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2021-07-21 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 8,270 |
| 2021-07-20 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2021-07-19 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2021-07-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2021-07-15 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2021-07-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 230 |
| 2021-07-13 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2021-07-12 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2021-07-09 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2021-07-08 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2021-07-07 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2021-07-06 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 22,547 |
| 2021-07-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-07-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-06-30 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-06-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-06-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-06-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-06-24 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 257 |
| 2021-06-23 | $12.79 | $12.79 | $12.75 | $12.75 | $12.75 | 5,946 |
| 2021-06-22 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 1,100 |
| 2021-06-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-06-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 8,275 |
| 2021-06-17 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2021-06-16 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 1,072 |
| 2021-06-15 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2021-06-14 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2021-06-11 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 1,072 |
| 2021-06-10 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2021-06-09 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2021-06-08 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2021-06-07 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 166 |
| 2021-06-04 | $12.64 | $12.64 | $12.45 | $12.45 | $12.45 | 3,054 |
| 2021-06-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,623 |
| 2021-06-02 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2021-06-01 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 2,380 |
| 2021-05-28 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2021-05-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 395 |
| 2021-05-26 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2021-05-25 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2021-05-24 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 48 |
| 2021-05-21 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2021-05-20 | $11.99 | $12.02 | $11.99 | $12.02 | $12.02 | 1,413 |
| 2021-05-19 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2021-05-18 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2021-05-17 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2021-05-14 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2021-05-13 | $11.70 | $11.70 | $11.65 | $11.65 | $11.65 | 8,878 |
| 2021-05-12 | $11.75 | $11.75 | $11.74 | $11.74 | $11.74 | 18,085 |
| 2021-05-11 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 7,704 |
| 2021-05-10 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 36,763 |
| 2021-05-07 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2021-05-06 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2021-05-05 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2021-05-04 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 240 |
| 2021-05-03 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2021-04-30 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 4,332 |
| 2021-04-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-04-28 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-04-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-04-26 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 3,000 |
| 2021-04-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-04-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-04-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-04-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,649,704 |
| 2021-04-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-04-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-04-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-04-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-04-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-04-12 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,351,117 |
| 2021-04-09 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 244,463 |
| 2021-04-08 | $12.65 | $12.66 | $12.64 | $12.66 | $12.66 | 2,865 |
| 2021-04-07 | $12.58 | $12.58 | $12.56 | $12.56 | $12.56 | 16,039 |
| 2021-04-06 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 43,524 |
| 2021-04-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2021-04-01 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 2,030 |
| 2021-03-31 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 1,562 |
| 2021-03-30 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 2,050 |
| 2021-03-29 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2021-03-26 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2021-03-25 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2021-03-24 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 119,483 |
| 2021-03-23 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 580 |
| 2021-03-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,606 |
| 2021-03-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-03-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-03-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-03-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2021-03-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 12,085 |
| 2021-03-12 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 9,894 |
| 2021-03-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2021-03-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2021-03-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2021-03-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2021-03-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2021-03-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 830 |
| 2021-03-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2021-03-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3,947 |
| 2021-03-01 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2021-02-26 | $12.22 | $12.24 | $12.03 | $12.03 | $12.03 | 33,001 |
| 2021-02-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-02-24 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1,747 |
| 2021-02-23 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 2,390 |
| 2021-02-22 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2021-02-19 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2021-02-18 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 1,550 |
| 2021-02-17 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2021-02-16 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2021-02-12 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2021-02-11 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 1,550 |
| 2021-02-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 3,792 |
| 2021-02-09 | $12.96 | $12.96 | $12.90 | $12.90 | $12.90 | 13,314 |
| 2021-02-08 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2021-02-05 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2021-02-04 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2021-02-03 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 16 |
| 2021-02-02 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2021-02-01 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2021-01-29 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 1,670 |
| 2021-01-28 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2021-01-27 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 1,210 |
| 2021-01-26 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 64 |
| 2021-01-25 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2021-01-22 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 307 |
| 2021-01-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2021-01-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 328 |
| 2021-01-19 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2021-01-15 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 660 |
| 2021-01-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 1,409 |
| 2021-01-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 2,100 |
| 2021-01-12 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2021-01-11 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 6,560 |
| 2021-01-08 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2021-01-07 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2021-01-06 | $11.85 | $12.05 | $11.85 | $12.05 | $12.05 | 4,562 |
| 2021-01-05 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2021-01-04 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2020-12-31 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2020-12-30 | $11.90 | $11.92 | $11.86 | $11.86 | $11.86 | 4,839 |
| 2020-12-29 | $11.85 | $11.86 | $11.85 | $11.86 | $11.86 | 10,085 |
| 2020-12-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2020-12-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2020-12-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2020-12-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2020-12-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,266 |
| 2020-12-18 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 1,998 |
| 2020-12-17 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2020-12-16 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 6,001 |
| 2020-12-15 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 6,001 |
| 2020-12-14 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 1,760 |
| 2020-12-11 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2020-12-10 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 213 |
| 2020-12-09 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 382 |
| 2020-12-08 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2020-12-07 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 497 |
| 2020-12-04 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 4,214 |
| 2020-12-03 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2020-12-02 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2020-12-01 | $11.30 | $11.30 | $11.23 | $11.23 | $11.23 | 5,269 |
| 2020-11-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 635 |
| 2020-11-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-11-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 9,517 |
| 2020-11-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1,408 |
| 2020-11-23 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2020-11-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2020-11-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1,408 |
| 2020-11-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2020-11-17 | $10.69 | $10.74 | $10.69 | $10.74 | $10.74 | 29,818 |
| 2020-11-16 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2020-11-13 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 3,395 |
| 2020-11-12 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1,895 |
| 2020-11-11 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1,905 |
| 2020-11-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 11,020 |
| 2020-11-09 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 7,371 |
| 2020-11-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-11-05 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 5,000 |
| 2020-11-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-10-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-10-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-10-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-10-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,300 |
| 2020-10-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 950 |
| 2020-10-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 6,384 |
| 2020-10-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-10-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-10-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-10-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-10-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,145 |
| 2020-10-01 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2020-09-30 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2020-09-29 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2020-09-28 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2020-09-25 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 94 |
| 2020-09-24 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 227 |
| 2020-09-23 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2020-09-22 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2020-09-21 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 550 |
| 2020-09-18 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2020-09-17 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 320 |
| 2020-09-16 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2020-09-15 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 190 |
| 2020-09-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 525 |
| 2020-09-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2020-09-10 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 11,500 |
| 2020-09-09 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2020-09-08 | $9.34 | $9.36 | $9.34 | $9.36 | $9.36 | 525 |
| 2020-09-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 505 |
| 2020-09-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2020-09-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4,487 |
| 2020-09-01 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 2,525 |
| 2020-08-31 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 54 |
| 2020-08-28 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2020-08-27 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 5,845 |
| 2020-08-26 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 635 |
| 2020-08-25 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2020-08-24 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 750 |
| 2020-08-21 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 1,110 |
| 2020-08-20 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2020-08-19 | $9.45 | $9.45 | $9.44 | $9.44 | $9.44 | 5,112 |
| 2020-08-18 | $9.47 | $9.49 | $9.46 | $9.49 | $9.49 | 3,964 |
| 2020-08-17 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2020-08-14 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 3,789 |
| 2020-08-13 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2020-08-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2020-08-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2020-08-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 756 |
| 2020-08-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-08-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-08-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-08-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-08-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 755 |
| 2020-07-31 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2020-07-30 | $9.10 | $9.10 | $9.09 | $9.09 | $9.09 | 2,557 |
| 2020-07-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2020-07-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2020-07-27 | $9.17 | $9.20 | $9.17 | $9.20 | $9.20 | 1,391 |
| 2020-07-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2020-07-23 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 21,435 |
| 2020-07-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2020-07-21 | $9.23 | $9.23 | $9.20 | $9.20 | $9.20 | 21,400 |
| 2020-07-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 770 |
| 2020-07-14 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 90 |
| 2020-07-07 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 1,000 |
| 2020-07-06 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 10,000 |
| 2020-06-23 | $8.74 | $8.74 | $8.65 | $8.65 | $8.65 | 19,691 |
| 2020-06-22 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 2,930 |
| 2020-06-18 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 33,493 |
| 2020-06-17 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 6,890 |
| 2020-06-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 560 |
| 2020-06-08 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 1,155 |
| 2020-06-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 5,800 |
| 2020-06-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2,736 |
| 2020-05-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 101 |
| 2020-05-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 3,300 |
| 2020-05-27 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 27,822 |
| 2020-05-26 | $8.31 | $8.31 | $8.30 | $8.30 | $8.30 | 2,234 |
| 2020-05-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 910 |
| 2020-05-21 | $8.04 | $8.06 | $8.04 | $8.06 | $8.06 | 11,262 |
| 2020-05-12 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 3,000 |
| 2020-05-07 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 3,694 |
| 2020-05-06 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 1,587 |
| 2020-04-21 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 3,830 |
| 2020-04-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 39,500 |
| 2020-04-03 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 9,000 |
| 2020-04-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 20,500 |
| 2020-04-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 17,504 |
| 2020-03-27 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 399 |
| 2020-03-24 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 7,572 |
| 2020-03-20 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 382 |
| 2020-03-19 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 382 |
| 2020-03-13 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 3,150 |
| 2020-03-12 | $6.28 | $6.34 | $6.12 | $6.16 | $6.16 | 16,249 |
| 2020-03-10 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,330 |
| 2020-03-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,660 |
| 2020-03-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 7,000 |
| 2020-03-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 3,882 |
| 2020-03-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 5,112 |
| 2020-03-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 6,250 |
| 2020-02-28 | $7.53 | $7.53 | $7.51 | $7.51 | $7.51 | 47,767 |
| 2020-02-26 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 76,000 |
| 2020-02-24 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 252 |
| 2020-02-13 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 7 |
| 2020-02-11 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 570 |
| 2020-02-10 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 6,900 |
| 2020-02-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 596 |
| 2020-02-04 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 2,218 |
| 2020-02-03 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 2,029 |
| 2020-01-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,227 |
| 2019-12-10 | $8.23 | $8.23 | $8.15 | $8.15 | $8.15 | 6,833 |
| 2019-12-05 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 314 |
| 2019-12-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1,458 |
| 2019-12-03 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 8,660 |
| 2019-11-27 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 18,256 |
| 2019-11-19 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 6,510 |
| 2019-11-07 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 2,245 |
| 2019-11-05 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 4,315 |
| 2019-11-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 21,000 |
| 2019-10-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2,120 |
| 2019-10-08 | $7.48 | $7.48 | $7.47 | $7.47 | $7.47 | 5,260 |
| 2019-10-04 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 905 |
| 2019-09-20 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1,660 |
| 2019-09-10 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 2,484 |
| 2019-09-09 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 12,410 |
| 2019-09-06 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 659 |
| 2019-09-05 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 1,560 |
| 2019-08-22 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 8,680 |
| 2019-08-21 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 4,586 |
| 2019-08-19 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 2,948 |
iShares Automation & Robotics UCITS ETF USD (Acc) (IIVPF) News Headlines
Recent iShares Automation & Robotics UCITS ETF USD (Acc) (IIVPF) News
Similar Companies to iShares Automation & Robotics UCITS ETF USD (Acc) (IIVPF) 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 | -- | -- | -- |