iShares S&P 500 Consumer Staples Sector UCITS ETF - USD (Acc) (IMSBF) Exchange: OTCGREY
Data as of June 26, 2025
$9.56 ($0.00) -0.05%
iShares S&P 500 Consumer Staples Sector UCITS ETF - USD (Acc) - Daily Information
Click for more stock information on iShares S&P 500 Consumer Staples Sector UCITS ETF - USD (Acc).| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $9.56 |
| Previous Close | $9.56 |
| High | $9.56 |
| Low | $9.56 |
| Adjusted Open | $9.56 |
| Previous Adjusted Close | $9.56 |
| Adjusted High | $9.56 |
| Adjusted Low | $9.56 |
About iShares S&P 500 Consumer Staples Sector UCITS ETF - USD (Acc) (IMSBF)
Invest in iShares S&P 500 Consumer Staples Sector UCITS ETF - USD (Acc) (IMSBF)
Historical Stock Data for iShares S&P 500 Consumer Staples Sector UCITS ETF - USD (Acc) (IMSBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 321,965 |
| 2025-06-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 11,410 |
| 2025-06-04 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2025-06-03 | $9.68 | $9.68 | $9.63 | $9.63 | $9.63 | 4,560 |
| 2025-06-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2025-05-30 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 3,900 |
| 2025-05-29 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2025-05-28 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2025-05-27 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 3,325 |
| 2025-05-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 9,600 |
| 2025-05-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-05-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 331 |
| 2025-05-01 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2025-04-30 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2025-04-29 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2025-04-28 | $9.39 | $9.43 | $9.39 | $9.42 | $9.42 | 1,640 |
| 2025-04-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2025-04-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2025-04-23 | $9.33 | $9.33 | $9.30 | $9.30 | $9.30 | 800 |
| 2025-04-22 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2025-04-21 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 74,600 |
| 2025-04-17 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 404 |
| 2025-04-16 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2025-04-15 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2025-04-14 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2025-04-11 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2025-04-10 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2025-04-09 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 726 |
| 2025-04-08 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2025-04-07 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2025-04-04 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 726 |
| 2025-04-03 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 331 |
| 2025-04-02 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2025-04-01 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 245 |
| 2025-03-31 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-28 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-27 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-26 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-25 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-24 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-21 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-20 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2025-03-19 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 8,180 |
| 2025-03-18 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 2,725 |
| 2025-03-17 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2025-03-14 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 11,370 |
| 2025-03-13 | $9.06 | $9.06 | $9.05 | $9.05 | $9.05 | 12,977 |
| 2025-03-12 | $9.17 | $9.17 | $9.16 | $9.16 | $9.16 | 3,515 |
| 2025-03-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 2,361 |
| 2025-03-10 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 4,226 |
| 2025-03-07 | $9.53 | $9.55 | $9.53 | $9.54 | $9.54 | 19,913 |
| 2025-03-06 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 4,149 |
| 2025-03-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 2,000 |
| 2025-03-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 462 |
| 2025-03-03 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 8,484 |
| 2025-02-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2025-02-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2025-02-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2025-02-25 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 39,750 |
| 2025-02-24 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2025-02-21 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2025-02-20 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2025-02-19 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2025-02-18 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2025-02-14 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2025-02-13 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 997 |
| 2025-02-12 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2025-02-11 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 997 |
| 2025-02-10 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2025-02-07 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 3,094 |
| 2025-02-06 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2025-02-05 | $9.15 | $9.18 | $9.15 | $9.18 | $9.18 | 73,870 |
| 2025-02-04 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2025-02-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2025-01-31 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 2,450 |
| 2025-01-30 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2025-01-29 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2025-01-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2025-01-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2025-01-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 3,292 |
| 2025-01-23 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2025-01-22 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2025-01-21 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2025-01-17 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2025-01-16 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2025-01-15 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2025-01-14 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2025-01-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 7,705 |
| 2025-01-10 | $8.83 | $8.86 | $8.83 | $8.84 | $8.84 | 104,550 |
| 2025-01-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 90,474 |
| 2025-01-07 | $8.88 | $8.88 | $8.80 | $8.80 | $8.80 | 20,294 |
| 2025-01-06 | $8.91 | $8.91 | $8.89 | $8.89 | $8.89 | 11,989 |
| 2025-01-03 | $8.92 | $8.94 | $8.92 | $8.94 | $8.94 | 1,320 |
| 2025-01-02 | $8.98 | $8.98 | $8.92 | $8.92 | $8.92 | 281,904 |
| 2024-12-31 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2024-12-30 | $8.95 | $8.96 | $8.93 | $8.96 | $8.96 | 88,000 |
| 2024-12-27 | $9.02 | $9.07 | $9.02 | $9.02 | $9.02 | 102,740 |
| 2024-12-26 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 6,793 |
| 2024-12-24 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2024-12-23 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2024-12-20 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 3,505 |
| 2024-12-19 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2024-12-18 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2024-12-17 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2024-12-16 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 2,597 |
| 2024-12-13 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-12-12 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-12-11 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 5,328 |
| 2024-12-10 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 3,354 |
| 2024-12-09 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 1,592 |
| 2024-12-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2024-12-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2024-12-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2024-12-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 3,505 |
| 2024-12-02 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2024-11-29 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2024-11-27 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 26,651 |
| 2024-11-26 | $9.34 | $9.38 | $9.34 | $9.38 | $9.38 | 12,977 |
| 2024-11-25 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 4,341 |
| 2024-11-22 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2024-11-21 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2024-11-20 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2024-11-19 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2024-11-18 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2024-11-15 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2024-11-14 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2024-11-13 | $9.04 | $9.06 | $9.04 | $9.06 | $9.06 | 32,201 |
| 2024-11-12 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 31,832 |
| 2024-11-11 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2024-11-08 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2024-11-07 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 40,179 |
| 2024-11-06 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2024-11-05 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 33,140 |
| 2024-11-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 72,090 |
| 2024-11-01 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2024-10-31 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2024-10-30 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2024-10-29 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2024-10-28 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2024-10-25 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2024-10-24 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2024-10-23 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1,492 |
| 2024-10-22 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-10-21 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-10-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-10-17 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-10-16 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-10-15 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-10-14 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2024-10-11 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 9,780 |
| 2024-10-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2024-10-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2024-10-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2024-10-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 820 |
| 2024-10-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2024-10-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 2,725 |
| 2024-10-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 12,730 |
| 2024-10-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-30 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-26 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 20,000 |
| 2024-09-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 3,660 |
| 2024-09-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-18 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 1,000 |
| 2024-09-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-12 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-11 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2024-09-09 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 73,970 |
| 2024-09-06 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 73,970 |
| 2024-09-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 70,273 |
| 2024-09-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 4,341 |
| 2024-09-03 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-08-30 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 4,341 |
| 2024-08-29 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-08-28 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-08-27 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-08-26 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-08-23 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-08-22 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-08-21 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 3,491 |
| 2024-08-20 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 4,394 |
| 2024-08-19 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-08-16 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-08-15 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 35,000 |
| 2024-08-14 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-08-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-08-12 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2024-08-09 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 2,958 |
| 2024-08-08 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2024-08-07 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 367 |
| 2024-08-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 379 |
| 2024-08-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 315 |
| 2024-08-02 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2024-08-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2024-07-31 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 172 |
| 2024-07-30 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2024-07-29 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2024-07-26 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2024-07-25 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2024-07-24 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 11,791 |
| 2024-07-23 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 7,000 |
| 2024-07-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-07-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 7,167 |
| 2024-07-18 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-07-17 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-07-16 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 4,398 |
| 2024-07-15 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 337 |
| 2024-07-12 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-07-11 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-07-10 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-07-09 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-07-08 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-07-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-07-03 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 11,000 |
| 2024-07-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 100,685 |
| 2024-07-01 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-06-28 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 12,293 |
| 2024-06-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 24,647 |
| 2024-06-26 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 231 |
| 2024-06-25 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-06-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-06-21 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-06-20 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 135,045 |
| 2024-06-18 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 3,815 |
| 2024-06-17 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 348 |
| 2024-06-14 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-06-13 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-06-12 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 7,086 |
| 2024-06-11 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-06-10 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 11,391 |
| 2024-06-07 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-06-06 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-06-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 31,440 |
| 2024-06-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 35,000 |
| 2024-06-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-05-31 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-05-30 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-05-29 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-05-28 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-05-24 | $8.56 | $8.56 | $8.53 | $8.53 | $8.53 | 2,672 |
| 2024-05-23 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-05-22 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 3,025 |
| 2024-05-21 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2024-05-20 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 6,089 |
| 2024-05-17 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2024-05-16 | $8.64 | $8.67 | $8.64 | $8.67 | $8.67 | 6,089 |
| 2024-05-15 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-05-14 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 4,888 |
| 2024-05-13 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2024-05-10 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2024-05-09 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 776 |
| 2024-05-08 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2024-05-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 6,602 |
| 2024-05-06 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2024-05-03 | $8.35 | $8.35 | $8.33 | $8.33 | $8.33 | 7,926 |
| 2024-05-02 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 125 |
| 2024-05-01 | $8.30 | $8.30 | $8.29 | $8.29 | $8.29 | 6,000 |
| 2024-04-30 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2024-04-29 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2024-04-26 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2024-04-25 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 721 |
| 2024-04-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2024-04-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2024-04-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2024-04-19 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 555 |
| 2024-04-18 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2024-04-17 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2024-04-16 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 64,625 |
| 2024-04-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 358 |
| 2024-04-12 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2024-04-11 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 183 |
| 2024-04-10 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2024-04-09 | $8.16 | $8.19 | $8.16 | $8.19 | $8.19 | 32,016 |
| 2024-04-08 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 91 |
| 2024-04-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 713 |
| 2024-04-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2024-04-03 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2024-04-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 90 |
| 2024-04-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 90 |
| 2024-03-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 180 |
| 2024-03-27 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 181 |
| 2024-03-26 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 36,131 |
| 2024-03-25 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 180 |
| 2024-03-22 | $8.37 | $8.38 | $8.37 | $8.37 | $8.37 | 41,777 |
| 2024-03-21 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2024-03-20 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2024-03-19 | $8.35 | $8.35 | $8.33 | $8.33 | $8.33 | 2,517 |
| 2024-03-18 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 364 |
| 2024-03-15 | $8.27 | $8.29 | $8.27 | $8.29 | $8.29 | 2,169 |
| 2024-03-14 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 1,631 |
| 2024-03-13 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 6,169 |
| 2024-03-12 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-03-11 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-03-08 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-03-07 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 6,169 |
| 2024-03-06 | $8.22 | $8.22 | $8.20 | $8.20 | $8.20 | 2,978 |
| 2024-03-05 | $8.19 | $8.19 | $8.12 | $8.12 | $8.12 | 8,550 |
| 2024-03-04 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 4,500 |
| 2024-03-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2024-02-29 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2024-02-28 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2024-02-27 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2024-02-26 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 3,700 |
| 2024-02-23 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2024-02-22 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 1,600 |
| 2024-02-21 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2024-02-20 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 7,750 |
| 2024-02-16 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2024-02-15 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 363 |
| 2024-02-14 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 2,073 |
| 2024-02-13 | $8.01 | $8.01 | $7.97 | $7.98 | $7.98 | 36,360 |
| 2024-02-12 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2024-02-09 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2024-02-08 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2024-02-07 | $8.08 | $8.10 | $8.08 | $8.09 | $8.09 | 76,913 |
| 2024-02-06 | $8.04 | $8.04 | $8.02 | $8.02 | $8.02 | 115,371 |
| 2024-02-05 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 144 |
| 2024-02-02 | $8.06 | $8.07 | $8.06 | $8.07 | $8.07 | 42,401 |
| 2024-02-01 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 12,520 |
| 2024-01-31 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 343 |
| 2024-01-30 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2024-01-29 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2024-01-26 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2024-01-25 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 26,000 |
| 2024-01-24 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2024-01-23 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2024-01-22 | $7.84 | $7.84 | $7.77 | $7.77 | $7.77 | 77,301 |
| 2024-01-19 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 10,101 |
| 2024-01-18 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2024-01-17 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2024-01-16 | $7.94 | $7.94 | $7.92 | $7.92 | $7.92 | 60,505 |
| 2024-01-12 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 33,290 |
| 2024-01-11 | $7.88 | $7.88 | $7.87 | $7.87 | $7.87 | 83,940 |
| 2024-01-10 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 102,457 |
| 2024-01-09 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-01-08 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-01-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-01-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-01-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-01-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-12-29 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 337 |
| 2023-12-28 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-12-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 6,884 |
| 2023-12-26 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-12-22 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-12-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 6,884 |
| 2023-12-20 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-12-19 | $7.77 | $7.82 | $7.77 | $7.82 | $7.82 | 54,456 |
| 2023-12-18 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 60,000 |
| 2023-12-15 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 157,000 |
| 2023-12-14 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-12-13 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-12-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 6,550 |
| 2023-12-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 5,961 |
| 2023-12-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-12-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 1,980 |
| 2023-12-06 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 12,337 |
| 2023-12-05 | $7.66 | $7.69 | $7.66 | $7.69 | $7.69 | 9,835 |
| 2023-12-04 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2023-12-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2023-11-30 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 5,792 |
| 2023-11-29 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 1,860 |
| 2023-11-28 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2023-11-27 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2023-11-24 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2023-11-22 | $7.58 | $7.58 | $7.57 | $7.57 | $7.57 | 84,665 |
| 2023-11-21 | $7.50 | $7.51 | $7.50 | $7.51 | $7.51 | 11,900 |
| 2023-11-20 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 422 |
| 2023-11-17 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 2,500 |
| 2023-11-16 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 19,048 |
| 2023-11-15 | $7.61 | $7.62 | $7.61 | $7.62 | $7.62 | 8,154 |
| 2023-11-14 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-11-13 | $7.48 | $7.49 | $7.48 | $7.49 | $7.49 | 6,487 |
| 2023-11-10 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-11-09 | $7.43 | $7.44 | $7.43 | $7.44 | $7.44 | 10,050 |
| 2023-11-08 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-11-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 6,225 |
| 2023-11-06 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 9,090 |
| 2023-11-03 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-11-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 101,586 |
| 2023-11-01 | $7.40 | $7.40 | $7.32 | $7.37 | $7.37 | 28,190 |
| 2023-10-31 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-10-30 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-10-27 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 578 |
| 2023-10-26 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 10,000 |
| 2023-10-25 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-10-24 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-10-23 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 96,691 |
| 2023-10-20 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-10-19 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 60,225 |
| 2023-10-18 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-10-17 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-10-16 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 10 |
| 2023-10-13 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-10-12 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-10-11 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-10-10 | $7.28 | $7.31 | $7.28 | $7.31 | $7.31 | 4,543 |
| 2023-10-09 | $7.21 | $7.21 | $7.16 | $7.16 | $7.16 | 3,665 |
| 2023-10-06 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-10-05 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-10-04 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-10-03 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-10-02 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-09-29 | $7.46 | $7.47 | $7.46 | $7.47 | $7.47 | 12,357 |
| 2023-09-28 | $7.46 | $7.48 | $7.43 | $7.48 | $7.48 | 46,052 |
| 2023-09-27 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 23,400 |
| 2023-09-26 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-09-25 | $7.54 | $7.56 | $7.53 | $7.53 | $7.53 | 26,580 |
| 2023-09-22 | $7.62 | $7.62 | $7.58 | $7.58 | $7.58 | 12,556 |
| 2023-09-21 | $7.67 | $7.67 | $7.66 | $7.67 | $7.67 | 121,650 |
| 2023-09-20 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 2,000 |
| 2023-09-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 165 |
| 2023-09-18 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-09-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 534 |
| 2023-09-14 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 8,950 |
| 2023-09-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-09-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-09-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-09-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-09-07 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-09-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-09-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 37,750 |
| 2023-09-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 526 |
| 2023-08-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-08-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-08-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-08-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-08-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-08-24 | $7.77 | $7.77 | $7.75 | $7.75 | $7.75 | 26,019 |
| 2023-08-23 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-08-22 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-08-21 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-08-18 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 12,820 |
| 2023-08-17 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-08-16 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-08-15 | $7.89 | $7.91 | $7.87 | $7.87 | $7.87 | 10,570 |
| 2023-08-14 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-08-11 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-08-10 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 7,440 |
| 2023-08-09 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-08-08 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-08-07 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-08-04 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-08-03 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 15,238 |
| 2023-08-02 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-08-01 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-07-31 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-07-28 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-07-27 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-07-26 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-07-25 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 511 |
| 2023-07-24 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2023-07-21 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2023-07-20 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2023-07-19 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 81,450 |
| 2023-07-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-07-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-07-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 21,358 |
| 2023-07-13 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 102,205 |
| 2023-07-12 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 491 |
| 2023-07-11 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-07-10 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 883 |
| 2023-07-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-07-06 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-07-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-07-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-06-30 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-06-29 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-06-28 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 11,000 |
| 2023-06-27 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 544 |
| 2023-06-26 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 747 |
| 2023-06-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-06-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 4,595 |
| 2023-06-21 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-06-20 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-06-16 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-06-15 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-06-14 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 514 |
| 2023-06-13 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 6,553 |
| 2023-06-12 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-06-09 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-06-08 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-06-07 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-06-06 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-06-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-06-02 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-06-01 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-05-31 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-05-30 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2023-05-26 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 1,365 |
| 2023-05-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-05-24 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 7,530 |
| 2023-05-23 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-05-22 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-05-19 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-05-18 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-05-17 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-05-16 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-05-15 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-05-12 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 15,651 |
| 2023-05-11 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-05-10 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-05-09 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-05-08 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-05-05 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 2,470 |
| 2023-05-04 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 883 |
| 2023-05-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-05-02 | $8.15 | $8.15 | $8.10 | $8.10 | $8.10 | 11,784 |
| 2023-05-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2023-04-28 | $8.17 | $8.18 | $8.16 | $8.16 | $8.16 | 32,887 |
| 2023-04-27 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-26 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-25 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-24 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-20 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-19 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-18 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-17 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-14 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 19 |
| 2023-04-13 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-12 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-11 | $7.95 | $7.96 | $7.95 | $7.96 | $7.96 | 10,873 |
| 2023-04-10 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-04-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 15,651 |
| 2023-04-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2023-04-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 3,250 |
| 2023-04-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-03-31 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-03-30 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-03-29 | $7.81 | $7.81 | $7.79 | $7.81 | $7.81 | 114,500 |
| 2023-03-28 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-27 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-24 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-23 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-22 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 6,245 |
| 2023-03-21 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-20 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-17 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-16 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-15 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-14 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-13 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-10 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-09 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-08 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-07 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-06 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 14,530 |
| 2023-03-03 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-02 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-03-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-02-28 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-02-27 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-02-24 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2023-02-23 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 60,187 |
| 2023-02-22 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-02-21 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 4,144 |
| 2023-02-17 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 4,760 |
| 2023-02-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-02-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-02-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,600 |
| 2023-02-13 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-02-10 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-02-09 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-02-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-02-07 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 5,100 |
| 2023-02-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2023-02-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2023-02-02 | $7.79 | $7.79 | $7.78 | $7.78 | $7.78 | 44,140 |
| 2023-02-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-01-31 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 8,995 |
| 2023-01-30 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 1,193 |
| 2023-01-27 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-01-26 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-01-25 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-01-24 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 66 |
| 2023-01-23 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-01-20 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 625 |
| 2023-01-19 | $7.64 | $7.64 | $7.61 | $7.61 | $7.61 | 6,200 |
| 2023-01-18 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-01-17 | $7.91 | $7.91 | $7.88 | $7.88 | $7.88 | 12,230 |
| 2023-01-13 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-01-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 12,169 |
| 2023-01-11 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-01-10 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-01-09 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-01-06 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-01-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-01-04 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 3,911 |
| 2023-01-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-12-30 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-12-29 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-12-28 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-12-27 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 800 |
| 2022-12-23 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2022-12-22 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2022-12-21 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 611 |
| 2022-12-20 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 1,000 |
| 2022-12-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 9,600 |
| 2022-12-16 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-12-15 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-12-14 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 2,386 |
| 2022-12-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-12-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,000 |
| 2022-12-09 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-12-08 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-12-07 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 4,319 |
| 2022-12-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-12-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-12-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 83,296 |
| 2022-12-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2022-11-30 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 17,526 |
| 2022-11-29 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-11-28 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-11-25 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-11-23 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-11-22 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 604 |
| 2022-11-21 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 79,100 |
| 2022-11-18 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-11-17 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-11-16 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-11-15 | $7.77 | $7.77 | $7.65 | $7.68 | $7.68 | 79,100 |
| 2022-11-14 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 6,650 |
| 2022-11-11 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 62,213 |
| 2022-11-10 | $7.61 | $7.64 | $7.61 | $7.64 | $7.64 | 79,100 |
| 2022-11-09 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-11-08 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-11-07 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 1,034 |
| 2022-11-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-11-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-11-02 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-11-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-10-31 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 6,553 |
| 2022-10-28 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 634 |
| 2022-10-27 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-10-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-10-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-10-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-10-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-10-20 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-10-19 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-10-18 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-10-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-10-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-10-13 | $7.05 | $7.10 | $7.05 | $7.10 | $7.10 | 13,485 |
| 2022-10-12 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-10-11 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-10-10 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-10-07 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-10-06 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-10-05 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-10-04 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-10-03 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-09-30 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-09-29 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-09-28 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-09-27 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-09-26 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 656 |
| 2022-09-23 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2022-09-22 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2022-09-21 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2022-09-20 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 218 |
| 2022-09-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-08-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-08-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-08-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-08-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-08-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-08-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-08-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-08-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-08-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-08-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 82,046 |
| 2022-08-17 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-08-16 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-08-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-08-12 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 6,170 |
| 2022-08-11 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-08-10 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-08-09 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-08-08 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-08-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-08-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-08-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-08-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 8,200 |
| 2022-08-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-07-29 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-07-28 | $7.68 | $7.70 | $7.68 | $7.69 | $7.69 | 4,290 |
| 2022-07-27 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-07-26 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 13,422 |
| 2022-07-25 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-22 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-18 | $7.56 | $7.56 | $7.45 | $7.45 | $7.45 | 22,647 |
| 2022-07-15 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-07-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-07-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-07-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-07-11 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-07-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-07-07 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 2,822 |
| 2022-07-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 16,550 |
| 2022-07-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-07-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-06-30 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 5,541 |
| 2022-06-29 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-06-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 908 |
| 2022-06-27 | $7.53 | $7.53 | $7.43 | $7.43 | $7.43 | 26,734 |
| 2022-06-24 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-06-23 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-06-22 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-06-21 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-06-17 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-06-16 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-06-15 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-06-14 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 7,000 |
| 2022-06-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2022-06-10 | $7.33 | $7.34 | $7.33 | $7.34 | $7.34 | 12,670 |
| 2022-06-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 710 |
| 2022-06-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2022-06-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2022-06-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2022-06-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2022-05-31 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2022-05-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 796 |
| 2022-05-26 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 6,476 |
| 2022-05-25 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 627 |
| 2022-05-24 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2022-05-23 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 64,530 |
| 2022-05-20 | $7.20 | $7.20 | $7.19 | $7.19 | $7.19 | 30,700 |
| 2022-05-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 796 |
| 2022-05-18 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-05-17 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-05-16 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-05-13 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-05-12 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-05-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-05-10 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-05-09 | $7.89 | $7.92 | $7.89 | $7.92 | $7.92 | 3,650 |
| 2022-05-06 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-05-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-05-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-05-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 6,300 |
| 2022-05-02 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2022-04-29 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 11,000 |
| 2022-04-28 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2022-04-27 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2022-04-26 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2022-04-25 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2022-04-22 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 457 |
| 2022-04-21 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2022-04-20 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2022-04-19 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2022-04-18 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2022-04-14 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2022-04-13 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 1,060 |
| 2022-04-12 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2022-04-11 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2022-04-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 630 |
| 2022-04-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-04-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-04-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-04-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 630 |
| 2022-04-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 12,821 |
| 2022-03-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-03-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-03-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2022-03-28 | $7.74 | $7.76 | $7.74 | $7.75 | $7.75 | 47,605 |
| 2022-03-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 463 |
| 2022-03-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-03-23 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 463 |
| 2022-03-22 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-03-21 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-03-18 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-03-17 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 1,800 |
| 2022-03-16 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-03-15 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-03-14 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-03-11 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-03-10 | $7.48 | $7.48 | $7.42 | $7.42 | $7.42 | 56,986 |
| 2022-03-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-03-08 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-03-07 | $7.71 | $7.74 | $7.68 | $7.68 | $7.68 | 13,167 |
| 2022-03-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 290 |
| 2022-03-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-03-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-03-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-02-28 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 1,060 |
| 2022-02-25 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2022-02-24 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 445 |
| 2022-02-23 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2022-02-22 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 30,700 |
| 2022-02-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 430 |
| 2022-02-17 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-02-16 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-02-15 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-02-14 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-02-11 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 7,554 |
| 2022-02-10 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2022-02-09 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2022-02-08 | $7.85 | $7.85 | $7.84 | $7.84 | $7.84 | 10,873 |
| 2022-02-07 | $7.80 | $7.82 | $7.80 | $7.82 | $7.82 | 10,748 |
| 2022-02-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-02-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-02-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-02-01 | $7.80 | $7.80 | $7.77 | $7.77 | $7.77 | 16,111 |
| 2022-01-31 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-01-28 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-01-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-01-26 | $7.72 | $7.76 | $7.69 | $7.76 | $7.76 | 12,756 |
| 2022-01-25 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2022-01-24 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 16,620 |
| 2022-01-21 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 75,710 |
| 2022-01-20 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 6,335 |
| 2022-01-19 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 5,330 |
| 2022-01-18 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2022-01-14 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2022-01-13 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 23,226 |
| 2022-01-12 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-01-11 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-01-10 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-01-07 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-01-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 62,815 |
| 2022-01-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-01-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 11,400 |
| 2022-01-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-12-31 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-12-30 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-12-29 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-12-28 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-12-27 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-12-23 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-12-22 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-12-21 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-12-20 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-12-17 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 5,944 |
| 2021-12-16 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 226 |
| 2021-12-15 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-12-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 23,400 |
| 2021-12-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2021-12-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 24,725 |
| 2021-12-09 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 2,278 |
| 2021-12-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-12-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-12-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-12-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 3,370 |
| 2021-12-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2021-12-01 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2021-11-30 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 3,040 |
| 2021-11-29 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2021-11-26 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2021-11-24 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2021-11-23 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2021-11-22 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2021-11-19 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2021-11-18 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 159,107 |
| 2021-11-17 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-11-16 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 2,370 |
| 2021-11-15 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-11-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-11-11 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-11-10 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-11-09 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-11-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-11-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-11-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-11-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-11-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-11-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-10-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 8,995 |
| 2021-10-28 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 8,260 |
| 2021-10-27 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2021-10-26 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2021-10-25 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2021-10-22 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2021-10-21 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2021-10-20 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2021-10-19 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2021-10-18 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2021-10-15 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2021-10-14 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 2,615 |
| 2021-10-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 2,820 |
| 2021-10-12 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-10-11 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-10-08 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-10-07 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-10-06 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 24,725 |
| 2021-10-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2021-10-04 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2021-10-01 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2021-09-30 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2021-09-29 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 4,888 |
| 2021-09-28 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-09-27 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-09-24 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-09-23 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-09-22 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 278 |
| 2021-09-21 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 41,666 |
| 2021-09-20 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-09-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-09-16 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-09-15 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-09-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-09-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-09-10 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-09-09 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-09-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-09-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-09-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-09-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 365 |
| 2021-09-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2021-08-31 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 23,500 |
| 2021-08-30 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-08-27 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 10,299 |
| 2021-08-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2021-08-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2021-08-24 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2021-08-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2021-08-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2021-08-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2021-08-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2021-08-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,040 |
| 2021-08-16 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-08-13 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-08-12 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-08-11 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 3,491 |
| 2021-08-10 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-08-09 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-08-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-08-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-08-04 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 718 |
| 2021-08-03 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 2,000 |
| 2021-08-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-07-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 24,400 |
| 2021-07-29 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2021-07-28 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 3,205 |
| 2021-07-27 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2021-07-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2021-07-23 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2021-07-22 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2021-07-21 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2021-07-20 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 26,047 |
| 2021-07-19 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 5,420 |
| 2021-07-16 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-07-15 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-07-14 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-07-13 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-07-12 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-07-09 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-07-08 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 270,020 |
| 2021-07-07 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-07-06 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-07-02 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-07-01 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 2,850 |
| 2021-06-30 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-06-29 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-06-28 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 2,500 |
| 2021-06-25 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-24 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-23 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-22 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-21 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-18 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-17 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-16 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-15 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-14 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-11 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-10 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-09 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-08 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-07 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-04 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-03 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-02 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2021-06-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 8,061 |
| 2021-05-28 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-05-27 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 7,375 |
| 2021-05-26 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2021-05-25 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 3,180 |
| 2021-05-24 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-05-21 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-05-20 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-05-19 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-05-18 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-05-17 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-05-14 | $7.12 | $7.13 | $7.09 | $7.09 | $7.09 | 44,250 |
| 2021-05-13 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-05-12 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-05-11 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-05-10 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-05-07 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-05-06 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-05-05 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-05-04 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-05-03 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-04-30 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-04-29 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-04-28 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-04-27 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-04-26 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-04-23 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-04-22 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-04-21 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 8,520 |
| 2021-04-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2021-04-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2021-04-16 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 8,200 |
| 2021-04-15 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-04-14 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-04-13 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-04-12 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-04-09 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-04-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-04-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-04-06 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-04-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-04-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-03-31 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-03-30 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-03-29 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-03-26 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-03-25 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-03-24 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 10,780 |
| 2021-03-23 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-03-22 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-03-19 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-03-18 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-03-17 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-03-16 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-03-15 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-03-12 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-03-11 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-03-10 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 6,900 |
| 2021-03-09 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-08 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-03-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-26 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-25 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-24 | $6.44 | $6.44 | $6.43 | $6.43 | $6.43 | 155,520 |
| 2021-02-23 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-22 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-19 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-18 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-17 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-16 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-12 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-11 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-10 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-09 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-08 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-02-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 131,190 |
| 2021-02-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-01-29 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 131,190 |
| 2021-01-28 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 151,970 |
| 2021-01-27 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-01-26 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-01-25 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-01-22 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-01-21 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-01-20 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-01-19 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-01-15 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-01-14 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-01-13 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 2,640 |
| 2021-01-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-01-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-01-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-01-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-01-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-01-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-01-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-31 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 3,000 |
| 2020-12-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-11-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-11-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-11-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-11-24 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 11,002 |
| 2020-11-23 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2020-11-20 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2020-11-19 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 11,002 |
| 2020-11-18 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2020-11-17 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 155,030 |
| 2020-11-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-11-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-11-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-11-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-11-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-11-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-11-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-11-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-11-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-11-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-11-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 6,550 |
| 2020-10-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-07 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,420 |
| 2020-10-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-30 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-25 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-24 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-23 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-22 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-18 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-17 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-14 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-11 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-10 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-09 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2020-09-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,800 |
| 2020-09-03 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2020-09-02 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2020-09-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2020-08-31 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2020-08-28 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2020-08-27 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2020-08-26 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 164,458 |
| 2020-08-25 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-21 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-20 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-19 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-18 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-17 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-14 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-11 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-10 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-04 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-08-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-07-31 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-07-30 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-07-29 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-07-28 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-07-27 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-07-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-07-23 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,760 |
| 2020-07-22 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-07-21 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-20 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-17 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-16 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-14 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-13 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-10 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-09 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-07 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-07-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-30 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-29 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-26 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-25 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-24 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-23 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-22 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-19 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-18 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-17 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-16 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-12 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-06-11 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,760 |
| 2020-06-10 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-06-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,410 |
| 2020-06-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-06-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-06-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-06-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-06-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-06-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-05-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-05-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 85,179 |
| 2020-05-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 430 |
| 2020-04-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-03-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-03-30 | $5.30 | $5.40 | $5.30 | $5.40 | $5.40 | 7,968 |
| 2020-03-27 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 8,300 |
| 2020-03-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 9,200 |
| 2020-03-25 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2020-03-24 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2020-03-23 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 21,750 |
| 2020-03-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-03-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-03-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 22,000 |
| 2020-03-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-03-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-03-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-03-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 22,500 |
| 2020-03-11 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-03-10 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 20,700 |
| 2020-03-09 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 425 |
| 2020-03-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2020-03-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2020-03-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2020-03-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2020-03-02 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1,800 |
| 2020-02-28 | $5.52 | $5.54 | $5.52 | $5.54 | $5.54 | 35,251 |
| 2020-02-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 690 |
iShares S&P 500 Consumer Staples Sector UCITS ETF - USD (Acc) (IMSBF) News Headlines
Recent iShares S&P 500 Consumer Staples Sector UCITS ETF - USD (Acc) (IMSBF) News
Similar Companies to iShares S&P 500 Consumer Staples Sector UCITS ETF - USD (Acc) (IMSBF) 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 | -- | -- | -- |