BlackRock iShares Global Clean Energy UCITS ETF USD (IMSIF) Exchange: OTCGREY
Data as of April 19, 2024
$7.44 ($-0.63) -7.86%
BlackRock iShares Global Clean Energy UCITS ETF USD - Daily Information
Click for more stock information on BlackRock iShares Global Clean Energy UCITS ETF USD.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $7.50 |
| Previous Close | $7.44 |
| High | $7.50 |
| Low | $7.44 |
| Adjusted Open | $7.50 |
| Previous Adjusted Close | $7.44 |
| Adjusted High | $7.50 |
| Adjusted Low | $7.44 |
About BlackRock iShares Global Clean Energy UCITS ETF USD (IMSIF)
BlackRock Asset Management Ireland Limited BlackRock iShares Global Clean Energy UCITS ETF USD Dist
Invest in BlackRock iShares Global Clean Energy UCITS ETF USD (IMSIF)
Historical Stock Data for BlackRock iShares Global Clean Energy UCITS ETF USD (IMSIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $7.50 | $7.50 | $7.44 | $7.44 | $7.44 | 4,000 |
| 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 | 0 |
| 2024-04-15 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2024-04-12 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2024-04-11 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2024-04-10 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2024-04-09 | $8.06 | $8.07 | $8.06 | $8.07 | $8.07 | 8,040 |
| 2024-04-08 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2024-04-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2024-04-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2024-04-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2024-04-02 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2024-04-01 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2024-03-28 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2024-03-27 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 4,384 |
| 2024-03-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-03-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-03-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-03-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-03-20 | $7.73 | $7.75 | $7.73 | $7.75 | $7.75 | 35,729 |
| 2024-03-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 12,071 |
| 2024-03-18 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2024-03-15 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 1,030 |
| 2024-03-14 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2024-03-13 | $7.97 | $7.97 | $7.94 | $7.97 | $7.97 | 81,188 |
| 2024-03-12 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1,629 |
| 2024-03-11 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1,629 |
| 2024-03-08 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 2,500 |
| 2024-03-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 6,107 |
| 2024-03-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2024-03-05 | $8.00 | $8.00 | $7.99 | $7.99 | $7.99 | 35,542 |
| 2024-03-04 | $7.99 | $7.99 | $7.96 | $7.96 | $7.96 | 381 |
| 2024-03-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2024-02-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 5,617 |
| 2024-02-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2,493 |
| 2024-02-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 4,320 |
| 2024-02-26 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2024-02-23 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2024-02-22 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 2,557 |
| 2024-02-21 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2024-02-20 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 62,170 |
| 2024-02-16 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2024-02-15 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2024-02-14 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 53 |
| 2024-02-13 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 8,700 |
| 2024-02-12 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2024-02-09 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 8,700 |
| 2024-02-08 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 170 |
| 2024-02-07 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2024-02-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2024-02-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2024-02-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2024-02-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2024-01-31 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2024-01-30 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 1,529 |
| 2024-01-29 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 22,565 |
| 2024-01-26 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 18,000 |
| 2024-01-25 | $8.04 | $8.09 | $8.04 | $8.09 | $8.09 | 3,582 |
| 2024-01-24 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1,394 |
| 2024-01-23 | $8.07 | $8.09 | $8.06 | $8.06 | $8.06 | 5,956 |
| 2024-01-22 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 3,579 |
| 2024-01-19 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2024-01-18 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2024-01-17 | $7.85 | $7.87 | $7.85 | $7.87 | $7.87 | 3,965 |
| 2024-01-16 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2024-01-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2024-01-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,150 |
| 2024-01-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2024-01-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 799 |
| 2024-01-08 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2024-01-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2024-01-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 3,147 |
| 2024-01-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-01-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 5,404 |
| 2023-12-28 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2023-12-27 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 2,821 |
| 2023-12-26 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2023-12-22 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 2,821 |
| 2023-12-21 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 2,383 |
| 2023-12-20 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2,795 |
| 2023-12-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2023-12-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2023-12-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 745 |
| 2023-12-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 3,500 |
| 2023-12-13 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-12-12 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-12-11 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-12-08 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-12-07 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 3,737 |
| 2023-12-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-12-05 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 2,816 |
| 2023-12-04 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-12-01 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-11-30 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 1,383 |
| 2023-11-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-11-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-11-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 3,122 |
| 2023-11-24 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2023-11-22 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 82 |
| 2023-11-21 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2023-11-20 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 1,100 |
| 2023-11-17 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 1,098 |
| 2023-11-16 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 197 |
| 2023-11-15 | $8.09 | $8.09 | $8.09 | $8.09 | $8.04 | 8,695 |
| 2023-11-14 | $7.64 | $7.64 | $7.64 | $7.64 | $7.60 | 0 |
| 2023-11-13 | $7.64 | $7.64 | $7.64 | $7.64 | $7.60 | 0 |
| 2023-11-10 | $7.64 | $7.64 | $7.64 | $7.64 | $7.60 | 0 |
| 2023-11-09 | $7.64 | $7.64 | $7.64 | $7.64 | $7.60 | 200 |
| 2023-11-08 | $7.79 | $7.79 | $7.79 | $7.79 | $7.74 | 0 |
| 2023-11-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.74 | 0 |
| 2023-11-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.74 | 0 |
| 2023-11-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.74 | 0 |
| 2023-11-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.74 | 0 |
| 2023-11-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.74 | 0 |
| 2023-10-31 | $7.79 | $7.79 | $7.79 | $7.79 | $7.74 | 0 |
| 2023-10-30 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-10-27 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-10-26 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-10-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-10-24 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 124 |
| 2023-10-23 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-10-20 | $7.64 | $7.71 | $7.64 | $7.71 | $7.71 | 7,894 |
| 2023-10-19 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-10-18 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-10-17 | $8.19 | $8.24 | $8.19 | $8.24 | $8.24 | 6,249 |
| 2023-10-16 | $8.08 | $8.20 | $8.08 | $8.20 | $8.20 | 20,215 |
| 2023-10-13 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-10-12 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-10-11 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-10-10 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-10-09 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-10-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 70,500 |
| 2023-10-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2023-10-04 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2023-10-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2023-10-02 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2023-09-29 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2023-09-28 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 462 |
| 2023-09-27 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 106 |
| 2023-09-26 | $8.48 | $8.48 | $8.47 | $8.47 | $8.47 | 12,052 |
| 2023-09-25 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-09-22 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-09-21 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-09-20 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-09-19 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-09-18 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 428 |
| 2023-09-15 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 13,884 |
| 2023-09-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 122 |
| 2023-09-13 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-09-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-09-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-09-08 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 2,750 |
| 2023-09-07 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2023-09-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 1,145 |
| 2023-09-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-09-01 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-08-31 | $9.30 | $9.30 | $9.19 | $9.19 | $9.19 | 1,145 |
| 2023-08-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-08-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 2,221 |
| 2023-08-28 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 24,013 |
| 2023-08-25 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-08-24 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 1,625 |
| 2023-08-23 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 1,000 |
| 2023-08-22 | $9.12 | $9.12 | $9.09 | $9.09 | $9.09 | 495 |
| 2023-08-21 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 540 |
| 2023-08-18 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2023-08-17 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 7,573 |
| 2023-08-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,125 |
| 2023-08-15 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 2,700 |
| 2023-08-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2023-08-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3,247 |
| 2023-08-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2023-08-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2023-08-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2023-08-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,000 |
| 2023-08-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 353 |
| 2023-08-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-08-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-08-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 50 |
| 2023-07-31 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-07-28 | $10.38 | $10.44 | $10.38 | $10.44 | $10.44 | 19,494 |
| 2023-07-27 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 491 |
| 2023-07-26 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-07-25 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 920 |
| 2023-07-24 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 5,576 |
| 2023-07-21 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-07-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-07-19 | $10.90 | $10.90 | $10.87 | $10.87 | $10.87 | 1,981 |
| 2023-07-18 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 2,788 |
| 2023-07-17 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-07-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-07-13 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 12,030 |
| 2023-07-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-07-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-07-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-07-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-07-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-07-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 157 |
| 2023-07-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-06-30 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-06-29 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 595 |
| 2023-06-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 585 |
| 2023-06-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-06-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 181 |
| 2023-06-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2,027 |
| 2023-06-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 288 |
| 2023-06-20 | $10.59 | $10.59 | $10.53 | $10.59 | $10.59 | 10,170 |
| 2023-06-16 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-06-15 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-06-14 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 129 |
| 2023-06-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 12,609 |
| 2023-06-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-06-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 9,800 |
| 2023-06-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-06-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 15,964 |
| 2023-06-06 | $10.59 | $10.73 | $10.59 | $10.73 | $10.73 | 7,351 |
| 2023-06-05 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 4,637 |
| 2023-06-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-06-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 2,300 |
| 2023-05-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,338 |
| 2023-05-30 | $10.65 | $10.65 | $10.56 | $10.56 | $10.56 | 25,245 |
| 2023-05-26 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-05-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-05-24 | $10.58 | $10.59 | $10.56 | $10.56 | $10.56 | 12,746 |
| 2023-05-23 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 72 |
| 2023-05-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-05-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2,032 |
| 2023-05-18 | $10.94 | $10.94 | $10.94 | $10.94 | $10.91 | 0 |
| 2023-05-17 | $10.94 | $10.94 | $10.94 | $10.94 | $10.91 | 0 |
| 2023-05-16 | $10.94 | $10.94 | $10.94 | $10.94 | $10.91 | 1,060 |
| 2023-05-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.97 | 3 |
| 2023-05-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.97 | 300 |
| 2023-05-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.52 | 2,032 |
| 2023-05-10 | $10.63 | $10.63 | $10.62 | $10.62 | $10.60 | 1,055 |
| 2023-05-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.57 | 804 |
| 2023-05-08 | $10.57 | $10.57 | $10.57 | $10.57 | $10.54 | 0 |
| 2023-05-05 | $10.57 | $10.57 | $10.57 | $10.57 | $10.54 | 0 |
| 2023-05-04 | $10.57 | $10.57 | $10.57 | $10.57 | $10.54 | 25 |
| 2023-05-03 | $10.57 | $10.57 | $10.57 | $10.57 | $10.54 | 0 |
| 2023-05-02 | $10.57 | $10.57 | $10.57 | $10.57 | $10.54 | 0 |
| 2023-05-01 | $10.57 | $10.57 | $10.57 | $10.57 | $10.54 | 127 |
| 2023-04-28 | $10.91 | $10.91 | $10.91 | $10.91 | $10.88 | 0 |
| 2023-04-27 | $10.91 | $10.91 | $10.91 | $10.91 | $10.88 | 16,451 |
| 2023-04-26 | $11.21 | $11.21 | $11.21 | $11.21 | $11.18 | 0 |
| 2023-04-25 | $11.21 | $11.21 | $11.21 | $11.21 | $11.18 | 0 |
| 2023-04-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.18 | 38 |
| 2023-04-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.18 | 7,000 |
| 2023-04-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 0 |
| 2023-04-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 107 |
| 2023-04-18 | $11.09 | $11.09 | $11.09 | $11.09 | $11.06 | 0 |
| 2023-04-17 | $11.09 | $11.09 | $11.09 | $11.09 | $11.06 | 0 |
| 2023-04-14 | $11.09 | $11.09 | $11.09 | $11.09 | $11.06 | 0 |
| 2023-04-13 | $11.09 | $11.09 | $11.09 | $11.09 | $11.06 | 0 |
| 2023-04-12 | $11.09 | $11.09 | $11.09 | $11.09 | $11.06 | 0 |
| 2023-04-11 | $11.09 | $11.09 | $11.09 | $11.09 | $11.06 | 1,631 |
| 2023-04-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.05 | 20 |
| 2023-04-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.05 | 0 |
| 2023-04-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.05 | 0 |
| 2023-04-04 | $11.14 | $11.20 | $11.08 | $11.08 | $11.05 | 10,529 |
| 2023-04-03 | $11.33 | $11.33 | $11.33 | $11.33 | $11.31 | 0 |
| 2023-03-31 | $11.33 | $11.33 | $11.33 | $11.33 | $11.31 | 219 |
| 2023-03-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.83 | 0 |
| 2023-03-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.83 | 0 |
| 2023-03-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.83 | 0 |
| 2023-03-27 | $10.86 | $10.86 | $10.86 | $10.86 | $10.83 | 0 |
| 2023-03-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.83 | 0 |
| 2023-03-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.83 | 0 |
| 2023-03-22 | $10.86 | $10.86 | $10.86 | $10.86 | $10.83 | 0 |
| 2023-03-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.83 | 7,479 |
| 2023-03-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.46 | 0 |
| 2023-03-17 | $10.50 | $10.50 | $10.49 | $10.49 | $10.46 | 2,000 |
| 2023-03-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 0 |
| 2023-03-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 0 |
| 2023-03-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 0 |
| 2023-03-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 0 |
| 2023-03-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 0 |
| 2023-03-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 0 |
| 2023-03-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 1,426 |
| 2023-03-07 | $11.49 | $11.49 | $11.49 | $11.49 | $11.46 | 50 |
| 2023-03-06 | $11.49 | $11.49 | $11.49 | $11.49 | $11.46 | 277 |
| 2023-03-03 | $11.22 | $11.22 | $11.22 | $11.22 | $11.19 | 582 |
| 2023-03-02 | $11.06 | $11.06 | $11.06 | $11.06 | $11.03 | 0 |
| 2023-03-01 | $11.06 | $11.06 | $11.06 | $11.06 | $11.03 | 0 |
| 2023-02-28 | $11.06 | $11.06 | $11.06 | $11.06 | $11.03 | 0 |
| 2023-02-27 | $11.06 | $11.06 | $11.06 | $11.06 | $11.03 | 275 |
| 2023-02-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.93 | 0 |
| 2023-02-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.93 | 0 |
| 2023-02-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 4,910 |
| 2023-02-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2023-02-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2023-02-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 14,350 |
| 2023-02-15 | $11.34 | $11.38 | $11.34 | $11.38 | $11.38 | 31,367 |
| 2023-02-14 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-02-13 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2023-02-10 | $11.23 | $11.36 | $11.23 | $11.36 | $11.36 | 1,581 |
| 2023-02-09 | $11.61 | $11.61 | $11.32 | $11.32 | $11.32 | 11,106 |
| 2023-02-08 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-02-07 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 12,000 |
| 2023-02-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-02-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 8,900 |
| 2023-02-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-02-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 48 |
| 2023-01-31 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-01-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 36 |
| 2023-01-27 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,256 |
| 2023-01-26 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 27 |
| 2023-01-25 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 68 |
| 2023-01-24 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2023-01-23 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2023-01-20 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 3,270 |
| 2023-01-19 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 2,776 |
| 2023-01-18 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2023-01-17 | $12.29 | $12.37 | $12.29 | $12.37 | $12.37 | 25,518 |
| 2023-01-13 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 4,650 |
| 2023-01-12 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2023-01-11 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2023-01-10 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 185 |
| 2023-01-09 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-01-06 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-01-05 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-01-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-01-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-12-30 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-12-29 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 624 |
| 2022-12-28 | $11.33 | $11.33 | $11.20 | $11.21 | $11.21 | 38,734 |
| 2022-12-27 | $11.45 | $11.45 | $11.43 | $11.43 | $11.43 | 4,513 |
| 2022-12-23 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 1,003 |
| 2022-12-22 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2022-12-21 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2022-12-20 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2022-12-19 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 677 |
| 2022-12-16 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-12-15 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-12-14 | $12.17 | $12.17 | $12.16 | $12.16 | $12.16 | 22,165 |
| 2022-12-13 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-12-12 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-12-09 | $11.87 | $11.88 | $11.87 | $11.88 | $11.88 | 5,995 |
| 2022-12-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2022-12-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2022-12-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,930 |
| 2022-12-05 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 324 |
| 2022-12-02 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-12-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 324 |
| 2022-11-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 3,440 |
| 2022-11-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 4,841 |
| 2022-11-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 4,310 |
| 2022-11-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-11-18 | $11.65 | $11.65 | $11.60 | $11.60 | $11.60 | 60,336 |
| 2022-11-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2022-11-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.72 | 170 |
| 2022-11-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.67 | 0 |
| 2022-11-14 | $11.56 | $11.70 | $11.56 | $11.70 | $11.67 | 7,799 |
| 2022-11-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 0 |
| 2022-11-10 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 0 |
| 2022-11-09 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 51 |
| 2022-11-08 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 0 |
| 2022-11-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 0 |
| 2022-11-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 0 |
| 2022-11-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 0 |
| 2022-11-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 0 |
| 2022-11-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 0 |
| 2022-10-31 | $10.77 | $10.77 | $10.76 | $10.77 | $10.74 | 2,815 |
| 2022-10-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.58 | 52 |
| 2022-10-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.58 | 0 |
| 2022-10-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.58 | 0 |
| 2022-10-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.58 | 4,900 |
| 2022-10-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.10 | 0 |
| 2022-10-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.10 | 2,922 |
| 2022-10-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.09 | 0 |
| 2022-10-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.09 | 0 |
| 2022-10-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.09 | 0 |
| 2022-10-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.09 | 0 |
| 2022-10-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.09 | 0 |
| 2022-10-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-10-12 | $10.28 | $10.28 | $10.11 | $10.11 | $10.11 | 18,627 |
| 2022-10-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2022-10-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3,765 |
| 2022-10-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 6,940 |
| 2022-10-05 | $11.05 | $11.10 | $11.05 | $11.10 | $11.10 | 5,189 |
| 2022-10-04 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2022-10-03 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2022-09-30 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2022-09-29 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2022-09-28 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 1,326 |
| 2022-09-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 3,906 |
| 2022-09-26 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 2,627 |
| 2022-09-23 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 672 |
| 2022-09-22 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2022-09-21 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2022-09-20 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 3,993 |
| 2022-09-19 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2022-09-16 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 4,000 |
| 2022-09-15 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2022-09-14 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2022-09-13 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 94 |
| 2022-09-12 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 5,532 |
| 2022-09-09 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2022-09-08 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 8,637 |
| 2022-09-07 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 320 |
| 2022-09-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-09-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1,305 |
| 2022-09-01 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2022-08-31 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2022-08-30 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2022-08-29 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 3,258 |
| 2022-08-26 | $13.14 | $13.14 | $13.00 | $13.11 | $13.11 | 3,265 |
| 2022-08-25 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2022-08-24 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2022-08-23 | $12.90 | $12.90 | $12.78 | $12.82 | $12.82 | 19,543 |
| 2022-08-22 | $12.75 | $12.78 | $12.65 | $12.78 | $12.78 | 6,316 |
| 2022-08-19 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2022-08-18 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 79 |
| 2022-08-17 | $13.24 | $13.24 | $13.15 | $13.15 | $13.15 | 4,639 |
| 2022-08-16 | $13.32 | $13.36 | $13.32 | $13.33 | $13.33 | 9,462 |
| 2022-08-15 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 1,055 |
| 2022-08-12 | $13.36 | $13.65 | $13.36 | $13.65 | $13.65 | 21,609 |
| 2022-08-11 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 2,006 |
| 2022-08-10 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2022-08-09 | $12.91 | $12.98 | $12.91 | $12.98 | $12.98 | 21,146 |
| 2022-08-08 | $13.04 | $13.04 | $13.03 | $13.03 | $13.03 | 411 |
| 2022-08-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-08-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 602 |
| 2022-08-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 371 |
| 2022-08-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 99 |
| 2022-08-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 21,134 |
| 2022-07-29 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 421 |
| 2022-07-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-07-27 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 2,493 |
| 2022-07-26 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 129 |
| 2022-07-25 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 9,452 |
| 2022-07-22 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 2,817 |
| 2022-07-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2022-07-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 349 |
| 2022-07-19 | $11.33 | $11.33 | $11.30 | $11.30 | $11.30 | 19,278 |
| 2022-07-18 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 237 |
| 2022-07-15 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-07-14 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-07-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-07-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,620 |
| 2022-07-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 200 |
| 2022-07-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 215 |
| 2022-07-07 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 495 |
| 2022-07-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-07-05 | $10.54 | $10.54 | $10.50 | $10.50 | $10.50 | 1,530 |
| 2022-07-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 953 |
| 2022-06-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2022-06-29 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2022-06-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2022-06-27 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2022-06-24 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2022-06-23 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2022-06-22 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2022-06-21 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2022-06-17 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2022-06-16 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2022-06-15 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 150 |
| 2022-06-14 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-06-13 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-06-10 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 65 |
| 2022-06-09 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-06-08 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-06-07 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 20,180 |
| 2022-06-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2022-06-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 382 |
| 2022-06-02 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2022-06-01 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2022-05-31 | $11.45 | $11.69 | $11.45 | $11.69 | $11.69 | 3,366 |
| 2022-05-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-05-26 | $11.09 | $11.30 | $11.09 | $11.30 | $11.30 | 15,628 |
| 2022-05-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 158 |
| 2022-05-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-05-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-05-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 108 |
| 2022-05-19 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 39,776 |
| 2022-05-18 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 460 |
| 2022-05-17 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-05-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-05-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-05-12 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-05-11 | $10.31 | $10.31 | $10.31 | $10.31 | $10.27 | 0 |
| 2022-05-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.27 | 0 |
| 2022-05-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.27 | 6,585 |
| 2022-05-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.67 | 107 |
| 2022-05-05 | $11.03 | $11.03 | $11.03 | $11.03 | $11.00 | 27,000 |
| 2022-05-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.96 | 7,562 |
| 2022-05-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.95 | 597 |
| 2022-05-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.80 | 3,286 |
| 2022-04-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.67 | 0 |
| 2022-04-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.67 | 0 |
| 2022-04-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.67 | 0 |
| 2022-04-26 | $10.82 | $10.82 | $10.70 | $10.70 | $10.67 | 8,298 |
| 2022-04-25 | $10.95 | $10.95 | $10.95 | $10.95 | $10.92 | 50,604 |
| 2022-04-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.22 | 1,162 |
| 2022-04-21 | $11.50 | $11.50 | $11.49 | $11.49 | $11.46 | 3,000 |
| 2022-04-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.96 | 0 |
| 2022-04-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.96 | 998 |
| 2022-04-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.96 | 0 |
| 2022-04-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.96 | 0 |
| 2022-04-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.96 | 1,930 |
| 2022-04-12 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 1,642 |
| 2022-04-11 | $12.05 | $12.05 | $12.05 | $12.05 | $12.01 | 25,396 |
| 2022-04-08 | $12.22 | $12.22 | $12.22 | $12.22 | $12.18 | 1,642 |
| 2022-04-07 | $12.39 | $12.39 | $12.35 | $12.35 | $12.31 | 1,008 |
| 2022-04-06 | $12.39 | $12.39 | $12.33 | $12.38 | $12.34 | 5,603 |
| 2022-04-05 | $12.79 | $12.80 | $12.79 | $12.80 | $12.76 | 1,859 |
| 2022-04-04 | $12.44 | $12.44 | $12.44 | $12.44 | $12.40 | 0 |
| 2022-04-01 | $12.42 | $12.44 | $12.42 | $12.44 | $12.40 | 15,970 |
| 2022-03-31 | $12.10 | $12.10 | $12.10 | $12.10 | $12.07 | 2,350 |
| 2022-03-30 | $12.10 | $12.10 | $12.10 | $12.10 | $12.07 | 0 |
| 2022-03-29 | $12.10 | $12.10 | $12.10 | $12.10 | $12.07 | 0 |
| 2022-03-28 | $12.10 | $12.10 | $12.10 | $12.10 | $12.07 | 1,500 |
| 2022-03-25 | $12.03 | $12.03 | $12.00 | $12.00 | $11.96 | 4,036 |
| 2022-03-24 | $12.26 | $12.26 | $12.26 | $12.26 | $12.22 | 0 |
| 2022-03-23 | $12.26 | $12.26 | $12.26 | $12.26 | $12.22 | 0 |
| 2022-03-22 | $12.17 | $12.17 | $12.17 | $12.17 | $12.13 | 88 |
| 2022-03-21 | $12.17 | $12.17 | $12.17 | $12.17 | $12.13 | 0 |
| 2022-03-18 | $12.17 | $12.17 | $12.17 | $12.17 | $12.13 | 88 |
| 2022-03-17 | $12.01 | $12.17 | $11.92 | $12.17 | $12.13 | 24,365 |
| 2022-03-16 | $11.49 | $11.49 | $11.49 | $11.49 | $11.46 | 10,661 |
| 2022-03-15 | $11.54 | $11.54 | $11.49 | $11.49 | $11.46 | 2,243 |
| 2022-03-14 | $11.88 | $11.88 | $11.57 | $11.57 | $11.54 | 5,785 |
| 2022-03-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.85 | 0 |
| 2022-03-10 | $11.89 | $11.89 | $11.89 | $11.89 | $11.85 | 1,302 |
| 2022-03-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.26 | 2,500 |
| 2022-03-08 | $11.48 | $12.50 | $11.48 | $12.47 | $12.43 | 52,241 |
| 2022-03-07 | $11.53 | $11.53 | $11.46 | $11.48 | $11.45 | 69,516 |
| 2022-03-04 | $11.16 | $11.16 | $11.14 | $11.14 | $11.11 | 273 |
| 2022-03-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.21 | 264 |
| 2022-03-02 | $11.60 | $11.60 | $11.58 | $11.58 | $11.55 | 18,141 |
| 2022-03-01 | $11.80 | $11.80 | $11.78 | $11.78 | $11.74 | 10,511 |
| 2022-02-28 | $11.97 | $11.97 | $11.97 | $11.97 | $11.93 | 300 |
| 2022-02-25 | $10.83 | $11.10 | $10.83 | $10.90 | $10.87 | 32,295 |
| 2022-02-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.49 | 42 |
| 2022-02-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.49 | 50 |
| 2022-02-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.49 | 0 |
| 2022-02-18 | $10.52 | $10.52 | $10.52 | $10.52 | $10.49 | 2,047 |
| 2022-02-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.67 | 4,723 |
| 2022-02-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.57 | 0 |
| 2022-02-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.57 | 793 |
| 2022-02-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.24 | 178 |
| 2022-02-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.57 | 415 |
| 2022-02-10 | $10.90 | $10.90 | $10.88 | $10.88 | $10.85 | 993 |
| 2022-02-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.77 | 220 |
| 2022-02-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.32 | 5,521 |
| 2022-02-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.35 | 4,230 |
| 2022-02-04 | $10.40 | $10.49 | $10.40 | $10.49 | $10.46 | 20,235 |
| 2022-02-03 | $10.55 | $10.59 | $10.55 | $10.59 | $10.56 | 946 |
| 2022-02-02 | $10.73 | $10.73 | $10.73 | $10.73 | $10.70 | 1,471 |
| 2022-02-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.63 | 161 |
| 2022-01-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.87 | 0 |
| 2022-01-28 | $9.96 | $9.98 | $9.90 | $9.90 | $9.87 | 14,541 |
| 2022-01-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.30 | 477 |
| 2022-01-26 | $10.60 | $10.60 | $10.55 | $10.55 | $10.52 | 11,377 |
| 2022-01-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.09 | 0 |
| 2022-01-24 | $10.16 | $10.16 | $10.12 | $10.12 | $10.09 | 5,825 |
| 2022-01-21 | $10.77 | $10.77 | $10.61 | $10.66 | $10.63 | 12,597 |
| 2022-01-20 | $11.23 | $11.23 | $11.23 | $11.23 | $11.20 | 262 |
| 2022-01-19 | $10.96 | $10.96 | $10.78 | $10.78 | $10.75 | 1,332 |
| 2022-01-18 | $11.13 | $11.13 | $11.13 | $11.13 | $11.10 | 0 |
| 2022-01-14 | $11.11 | $11.17 | $11.11 | $11.13 | $11.10 | 22,500 |
| 2022-01-13 | $11.21 | $11.21 | $11.21 | $11.21 | $11.18 | 0 |
| 2022-01-12 | $11.21 | $11.21 | $11.21 | $11.21 | $11.18 | 0 |
| 2022-01-11 | $11.21 | $11.21 | $11.21 | $11.21 | $11.18 | 185 |
| 2022-01-10 | $11.09 | $11.09 | $10.98 | $10.98 | $10.95 | 804 |
| 2022-01-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.32 | 616 |
| 2022-01-06 | $11.34 | $11.38 | $11.34 | $11.37 | $11.34 | 3,463 |
| 2022-01-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.81 | 446 |
| 2022-01-04 | $12.15 | $12.17 | $12.04 | $12.06 | $12.02 | 9,611 |
| 2022-01-03 | $12.13 | $12.13 | $12.13 | $12.13 | $12.09 | 0 |
| 2021-12-31 | $12.13 | $12.13 | $12.13 | $12.13 | $12.09 | 0 |
| 2021-12-30 | $12.13 | $12.13 | $12.13 | $12.13 | $12.09 | 4,850 |
| 2021-12-29 | $12.11 | $12.11 | $12.11 | $12.11 | $12.07 | 145 |
| 2021-12-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.21 | 2,236 |
| 2021-12-27 | $12.07 | $12.07 | $12.07 | $12.07 | $12.03 | 9,516 |
| 2021-12-23 | $12.15 | $12.22 | $12.08 | $12.22 | $12.18 | 10,575 |
| 2021-12-22 | $12.19 | $12.19 | $12.19 | $12.19 | $12.15 | 12,500 |
| 2021-12-21 | $11.91 | $11.94 | $11.91 | $11.94 | $11.90 | 9,600 |
| 2021-12-20 | $11.71 | $11.71 | $11.64 | $11.64 | $11.61 | 24,711 |
| 2021-12-17 | $11.96 | $12.18 | $11.96 | $12.18 | $12.14 | 9,891 |
| 2021-12-16 | $12.29 | $12.29 | $12.29 | $12.29 | $12.25 | 62 |
| 2021-12-15 | $12.29 | $12.29 | $12.29 | $12.29 | $12.25 | 4,000 |
| 2021-12-14 | $12.29 | $12.29 | $12.29 | $12.29 | $12.25 | 4,363 |
| 2021-12-13 | $12.52 | $12.52 | $12.52 | $12.52 | $12.48 | 6,561 |
| 2021-12-10 | $12.67 | $12.67 | $12.67 | $12.67 | $12.63 | 365 |
| 2021-12-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.96 | 1,100 |
| 2021-12-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.21 | 258 |
| 2021-12-07 | $13.09 | $13.09 | $13.09 | $13.09 | $13.05 | 14,177 |
| 2021-12-06 | $12.60 | $12.80 | $12.60 | $12.80 | $12.76 | 8,313 |
| 2021-12-03 | $13.00 | $13.00 | $12.65 | $12.65 | $12.61 | 6,910 |
| 2021-12-02 | $12.92 | $13.05 | $12.89 | $13.05 | $13.01 | 2,393 |
| 2021-12-01 | $13.48 | $13.51 | $13.40 | $13.40 | $13.36 | 5,950 |
| 2021-11-30 | $13.61 | $13.61 | $13.61 | $13.61 | $13.57 | 262 |
| 2021-11-29 | $13.99 | $13.99 | $13.99 | $13.99 | $13.94 | 2 |
| 2021-11-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.94 | 0 |
| 2021-11-24 | $13.99 | $13.99 | $13.99 | $13.99 | $13.94 | 0 |
| 2021-11-23 | $13.99 | $13.99 | $13.99 | $13.99 | $13.94 | 0 |
| 2021-11-22 | $13.99 | $13.99 | $13.99 | $13.99 | $13.94 | 796 |
| 2021-11-19 | $13.84 | $13.84 | $13.84 | $13.84 | $13.80 | 0 |
| 2021-11-18 | $13.97 | $13.97 | $13.84 | $13.84 | $13.80 | 1,051 |
| 2021-11-17 | $14.15 | $14.15 | $14.00 | $14.00 | $13.96 | 1,881 |
| 2021-11-16 | $14.12 | $14.12 | $14.12 | $14.12 | $14.08 | 148 |
| 2021-11-15 | $14.15 | $14.20 | $14.05 | $14.20 | $14.16 | 9,561 |
| 2021-11-12 | $14.35 | $14.37 | $14.35 | $14.37 | $14.33 | 559 |
| 2021-11-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.81 | 2,496 |
| 2021-11-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.76 | 57,799 |
| 2021-11-09 | $14.05 | $14.05 | $14.05 | $14.05 | $13.96 | 3,350 |
| 2021-11-08 | $14.12 | $14.12 | $14.12 | $14.12 | $14.03 | 772 |
| 2021-11-05 | $14.66 | $14.66 | $14.66 | $14.66 | $14.56 | 0 |
| 2021-11-04 | $14.66 | $14.66 | $14.66 | $14.66 | $14.56 | 12 |
| 2021-11-03 | $14.66 | $14.66 | $14.66 | $14.66 | $14.56 | 0 |
| 2021-11-02 | $14.66 | $14.66 | $14.66 | $14.66 | $14.56 | 0 |
| 2021-11-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.31 | 2,809 |
| 2021-10-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.31 | 0 |
| 2021-10-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.31 | 2,809 |
| 2021-10-27 | $14.15 | $14.15 | $14.06 | $14.06 | $13.97 | 15,277 |
| 2021-10-26 | $13.70 | $13.70 | $13.66 | $13.66 | $13.57 | 21,100 |
| 2021-10-25 | $13.44 | $13.44 | $13.44 | $13.44 | $13.35 | 4,505 |
| 2021-10-22 | $13.18 | $13.18 | $13.18 | $13.18 | $13.10 | 589 |
| 2021-10-21 | $13.18 | $13.18 | $13.18 | $13.18 | $13.10 | 0 |
| 2021-10-20 | $13.18 | $13.18 | $13.18 | $13.18 | $13.10 | 0 |
| 2021-10-19 | $13.18 | $13.18 | $13.18 | $13.18 | $13.10 | 0 |
| 2021-10-18 | $13.17 | $13.18 | $13.17 | $13.18 | $13.10 | 6,053 |
| 2021-10-15 | $13.14 | $13.24 | $13.14 | $13.24 | $13.15 | 879 |
| 2021-10-14 | $12.96 | $12.96 | $12.96 | $12.96 | $12.88 | 0 |
| 2021-10-13 | $12.96 | $12.96 | $12.96 | $12.96 | $12.88 | 3,270 |
| 2021-10-12 | $12.24 | $12.24 | $12.24 | $12.24 | $12.17 | 0 |
| 2021-10-11 | $12.24 | $12.24 | $12.24 | $12.24 | $12.17 | 850 |
| 2021-10-08 | $12.24 | $12.24 | $12.24 | $12.24 | $12.17 | 3,123 |
| 2021-10-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.32 | 3,320 |
| 2021-10-06 | $12.21 | $12.21 | $12.21 | $12.21 | $12.13 | 0 |
| 2021-10-05 | $12.21 | $12.21 | $12.21 | $12.21 | $12.13 | 0 |
| 2021-10-04 | $12.21 | $12.21 | $12.21 | $12.21 | $12.13 | 28,303 |
| 2021-10-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.34 | 0 |
| 2021-09-30 | $12.40 | $12.42 | $12.40 | $12.42 | $12.34 | 10,057 |
| 2021-09-29 | $12.57 | $12.57 | $12.55 | $12.55 | $12.47 | 9,361 |
| 2021-09-28 | $12.65 | $12.65 | $12.65 | $12.65 | $12.57 | 529 |
| 2021-09-27 | $12.88 | $12.88 | $12.88 | $12.88 | $12.80 | 382 |
| 2021-09-24 | $13.06 | $13.06 | $13.06 | $13.06 | $12.98 | 0 |
| 2021-09-23 | $13.06 | $13.06 | $13.06 | $13.06 | $12.98 | 723 |
| 2021-09-22 | $12.85 | $12.99 | $12.85 | $12.99 | $12.91 | 3,855 |
| 2021-09-21 | $12.59 | $12.59 | $12.59 | $12.59 | $12.51 | 0 |
| 2021-09-20 | $12.59 | $12.59 | $12.59 | $12.59 | $12.51 | 2,088 |
| 2021-09-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.71 | 0 |
| 2021-09-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.71 | 4,029 |
| 2021-09-15 | $13.26 | $13.26 | $13.26 | $13.26 | $13.17 | 0 |
| 2021-09-14 | $13.26 | $13.26 | $13.26 | $13.26 | $13.17 | 674 |
| 2021-09-13 | $13.01 | $13.01 | $13.01 | $13.01 | $12.93 | 7,525 |
| 2021-09-10 | $13.23 | $13.23 | $13.23 | $13.23 | $13.14 | 0 |
| 2021-09-09 | $13.23 | $13.23 | $13.23 | $13.23 | $13.14 | 1,000 |
| 2021-09-08 | $13.21 | $13.21 | $13.21 | $13.21 | $13.12 | 1,119 |
| 2021-09-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.31 | 7,228 |
| 2021-09-03 | $13.55 | $13.59 | $13.55 | $13.59 | $13.50 | 8,839 |
| 2021-09-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.56 | 2,182 |
| 2021-09-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.41 | 1,503 |
| 2021-08-31 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 0 |
| 2021-08-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 0 |
| 2021-08-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 0 |
| 2021-08-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 3,803 |
| 2021-08-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 326 |
| 2021-08-24 | $13.29 | $13.29 | $13.16 | $13.16 | $13.08 | 3,465 |
| 2021-08-23 | $13.05 | $13.05 | $13.05 | $13.05 | $12.97 | 0 |
| 2021-08-20 | $13.05 | $13.05 | $13.05 | $13.05 | $12.97 | 1,285 |
| 2021-08-19 | $12.81 | $12.81 | $12.81 | $12.81 | $12.73 | 151 |
| 2021-08-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.77 | 0 |
| 2021-08-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.77 | 0 |
| 2021-08-16 | $12.85 | $12.85 | $12.85 | $12.85 | $12.77 | 1,402 |
| 2021-08-13 | $13.12 | $13.12 | $13.12 | $13.12 | $13.04 | 5,150 |
| 2021-08-12 | $13.06 | $13.06 | $13.06 | $13.06 | $12.98 | 54,182 |
| 2021-08-11 | $13.24 | $13.24 | $13.24 | $13.24 | $13.15 | 2,245 |
| 2021-08-10 | $13.39 | $13.42 | $13.28 | $13.42 | $13.33 | 12,023 |
| 2021-08-09 | $13.34 | $13.34 | $13.34 | $13.34 | $13.25 | 591 |
| 2021-08-06 | $13.19 | $13.19 | $13.19 | $13.19 | $13.11 | 0 |
| 2021-08-05 | $13.25 | $13.25 | $13.19 | $13.19 | $13.11 | 14,961 |
| 2021-08-04 | $12.85 | $12.85 | $12.85 | $12.85 | $12.77 | 12 |
| 2021-08-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.77 | 0 |
| 2021-08-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.77 | 33 |
| 2021-07-30 | $12.85 | $12.85 | $12.85 | $12.85 | $12.77 | 10,000 |
| 2021-07-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.77 | 0 |
| 2021-07-28 | $12.75 | $12.85 | $12.75 | $12.85 | $12.77 | 852 |
| 2021-07-27 | $12.69 | $12.69 | $12.69 | $12.69 | $12.61 | 1,683 |
| 2021-07-26 | $12.55 | $12.55 | $12.55 | $12.55 | $12.47 | 0 |
| 2021-07-23 | $12.55 | $12.55 | $12.55 | $12.55 | $12.47 | 11,953 |
| 2021-07-22 | $12.55 | $12.55 | $12.55 | $12.55 | $12.47 | 50 |
| 2021-07-21 | $12.55 | $12.55 | $12.55 | $12.55 | $12.47 | 0 |
| 2021-07-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.47 | 913 |
| 2021-07-19 | $12.82 | $12.82 | $12.82 | $12.82 | $12.74 | 0 |
| 2021-07-16 | $12.82 | $12.82 | $12.82 | $12.82 | $12.74 | 0 |
| 2021-07-15 | $12.82 | $12.82 | $12.82 | $12.82 | $12.74 | 41,363 |
| 2021-07-14 | $13.48 | $13.48 | $13.48 | $13.48 | $13.40 | 0 |
| 2021-07-13 | $13.48 | $13.48 | $13.48 | $13.48 | $13.40 | 0 |
| 2021-07-12 | $13.48 | $13.48 | $13.48 | $13.48 | $13.40 | 1,360 |
| 2021-07-09 | $13.48 | $13.48 | $13.48 | $13.48 | $13.40 | 0 |
| 2021-07-08 | $13.48 | $13.48 | $13.48 | $13.48 | $13.40 | 0 |
| 2021-07-07 | $13.48 | $13.48 | $13.48 | $13.48 | $13.40 | 0 |
| 2021-07-06 | $13.48 | $13.48 | $13.48 | $13.48 | $13.40 | 1,098 |
| 2021-07-02 | $13.39 | $13.39 | $13.39 | $13.39 | $13.30 | 3,800 |
| 2021-07-01 | $13.54 | $13.54 | $13.54 | $13.54 | $13.45 | 4,000 |
| 2021-06-30 | $13.15 | $13.15 | $13.15 | $13.15 | $13.07 | 0 |
| 2021-06-29 | $13.15 | $13.15 | $13.15 | $13.15 | $13.07 | 0 |
| 2021-06-28 | $13.15 | $13.15 | $13.15 | $13.15 | $13.07 | 0 |
| 2021-06-25 | $13.15 | $13.15 | $13.15 | $13.15 | $13.07 | 0 |
| 2021-06-24 | $13.15 | $13.15 | $13.15 | $13.15 | $13.07 | 0 |
| 2021-06-23 | $13.15 | $13.15 | $13.15 | $13.15 | $13.07 | 0 |
| 2021-06-22 | $13.15 | $13.15 | $13.15 | $13.15 | $13.07 | 1,830 |
| 2021-06-21 | $13.11 | $13.11 | $13.11 | $13.11 | $13.03 | 0 |
| 2021-06-18 | $13.11 | $13.11 | $13.11 | $13.11 | $13.03 | 0 |
| 2021-06-17 | $13.11 | $13.11 | $13.11 | $13.11 | $13.03 | 389 |
| 2021-06-16 | $13.11 | $13.11 | $13.11 | $13.11 | $13.03 | 4,741 |
| 2021-06-15 | $13.11 | $13.11 | $13.11 | $13.11 | $13.03 | 0 |
| 2021-06-14 | $13.04 | $13.11 | $13.04 | $13.11 | $13.03 | 4,741 |
| 2021-06-11 | $12.78 | $12.78 | $12.78 | $12.78 | $12.69 | 0 |
| 2021-06-10 | $12.78 | $12.78 | $12.78 | $12.78 | $12.69 | 3,800 |
| 2021-06-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 1,081 |
| 2021-06-08 | $12.91 | $12.91 | $12.91 | $12.91 | $12.83 | 8,611 |
| 2021-06-07 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 0 |
| 2021-06-04 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 0 |
| 2021-06-03 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 0 |
| 2021-06-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 0 |
| 2021-06-01 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 0 |
| 2021-05-28 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 50 |
| 2021-05-27 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 0 |
| 2021-05-26 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 0 |
| 2021-05-25 | $12.79 | $12.79 | $12.79 | $12.79 | $12.71 | 3,092 |
| 2021-05-24 | $12.87 | $12.87 | $12.87 | $12.87 | $12.79 | 0 |
| 2021-05-21 | $12.87 | $12.87 | $12.87 | $12.87 | $12.79 | 602 |
| 2021-05-20 | $12.33 | $12.33 | $12.33 | $12.33 | $12.25 | 4,000 |
| 2021-05-19 | $12.33 | $12.33 | $12.33 | $12.33 | $12.25 | 0 |
| 2021-05-18 | $12.33 | $12.33 | $12.33 | $12.33 | $12.25 | 1,727 |
| 2021-05-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 0 |
| 2021-05-14 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 0 |
| 2021-05-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.72 | 1,230 |
| 2021-05-12 | $12.38 | $12.38 | $12.38 | $12.38 | $12.25 | 24,122 |
| 2021-05-11 | $12.38 | $12.38 | $12.38 | $12.38 | $12.25 | 0 |
| 2021-05-10 | $12.15 | $12.38 | $12.15 | $12.38 | $12.25 | 12,408 |
| 2021-05-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.67 | 0 |
| 2021-05-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.67 | 0 |
| 2021-05-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.67 | 800 |
| 2021-05-04 | $12.42 | $12.42 | $12.42 | $12.42 | $12.30 | 650 |
| 2021-05-03 | $13.73 | $13.73 | $13.73 | $13.73 | $13.60 | 0 |
| 2021-04-30 | $13.73 | $13.73 | $13.73 | $13.73 | $13.60 | 0 |
| 2021-04-29 | $13.73 | $13.73 | $13.73 | $13.73 | $13.60 | 29 |
| 2021-04-28 | $13.73 | $13.73 | $13.73 | $13.73 | $13.60 | 3,200 |
| 2021-04-27 | $13.92 | $13.92 | $13.92 | $13.92 | $13.78 | 1,670 |
| 2021-04-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 0 |
| 2021-04-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 0 |
| 2021-04-22 | $13.80 | $14.00 | $13.80 | $14.00 | $13.86 | 52,919 |
| 2021-04-21 | $13.33 | $13.33 | $13.33 | $13.33 | $13.20 | 15 |
| 2021-04-20 | $13.33 | $13.33 | $13.33 | $13.33 | $13.20 | 0 |
| 2021-04-19 | $13.33 | $13.33 | $13.33 | $13.33 | $13.20 | 2,547 |
| 2021-04-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.46 | 7,600 |
| 2021-04-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.22 | 1,362 |
| 2021-04-14 | $13.35 | $13.35 | $13.35 | $13.35 | $13.22 | 4,000 |
| 2021-04-13 | $13.35 | $13.35 | $13.35 | $13.35 | $13.22 | 2,795 |
| 2021-04-12 | $13.45 | $13.45 | $13.45 | $13.45 | $13.31 | 0 |
| 2021-04-09 | $13.45 | $13.45 | $13.45 | $13.45 | $13.31 | 17,552 |
| 2021-04-08 | $12.91 | $12.91 | $12.91 | $12.91 | $12.78 | 140 |
| 2021-04-07 | $12.91 | $12.91 | $12.91 | $12.91 | $12.78 | 64 |
| 2021-04-06 | $12.91 | $12.91 | $12.91 | $12.91 | $12.78 | 22,031 |
| 2021-04-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.78 | 0 |
| 2021-04-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.78 | 0 |
| 2021-03-31 | $12.91 | $12.91 | $12.91 | $12.91 | $12.78 | 74 |
| 2021-03-30 | $12.91 | $12.91 | $12.91 | $12.91 | $12.78 | 2,400 |
| 2021-03-29 | $12.91 | $12.91 | $12.91 | $12.91 | $12.78 | 135 |
| 2021-03-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.61 | 0 |
| 2021-03-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.61 | 1,150 |
| 2021-03-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.61 | 615 |
| 2021-03-23 | $13.64 | $13.64 | $13.64 | $13.64 | $13.51 | 22,224 |
| 2021-03-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 0 |
| 2021-03-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 0 |
| 2021-03-18 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 0 |
| 2021-03-17 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 0 |
| 2021-03-16 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 6,800 |
| 2021-03-15 | $14.40 | $14.65 | $14.36 | $14.65 | $14.50 | 8,703 |
| 2021-03-12 | $14.45 | $14.45 | $14.45 | $14.45 | $14.30 | 9,855 |
| 2021-03-11 | $14.70 | $14.74 | $14.70 | $14.74 | $14.59 | 629 |
| 2021-03-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 825 |
| 2021-03-09 | $13.10 | $13.10 | $13.10 | $13.10 | $12.97 | 95 |
| 2021-03-08 | $13.10 | $13.10 | $13.10 | $13.10 | $12.97 | 6,710 |
| 2021-03-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.51 | 4,724 |
| 2021-03-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.51 | 7,689 |
| 2021-03-03 | $15.15 | $15.15 | $15.15 | $15.15 | $15.00 | 0 |
| 2021-03-02 | $15.09 | $15.15 | $15.09 | $15.15 | $15.00 | 6,878 |
| 2021-03-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.34 | 667 |
| 2021-02-26 | $15.15 | $15.15 | $15.15 | $15.15 | $15.00 | 1,150 |
| 2021-02-25 | $15.15 | $15.15 | $15.15 | $15.15 | $15.00 | 0 |
| 2021-02-24 | $15.25 | $15.25 | $15.15 | $15.15 | $15.00 | 1,150 |
| 2021-02-23 | $14.94 | $14.94 | $14.94 | $14.94 | $14.79 | 5,658 |
| 2021-02-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.62 | 790 |
| 2021-02-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.62 | 8,198 |
| 2021-02-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.62 | 0 |
| 2021-02-17 | $17.80 | $17.80 | $17.80 | $17.80 | $17.62 | 6,012 |
| 2021-02-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.62 | 5,124 |
| 2021-02-12 | $17.80 | $17.80 | $17.80 | $17.80 | $17.62 | 5,600 |
| 2021-02-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.62 | 5,565 |
| 2021-02-10 | $17.80 | $17.80 | $17.80 | $17.80 | $17.62 | 5,526 |
| 2021-02-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.62 | 5,526 |
| 2021-02-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.62 | 131 |
| 2021-02-05 | $17.60 | $18.00 | $17.60 | $18.00 | $17.82 | 8,653 |
| 2021-02-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.61 | 2,128 |
| 2021-02-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.61 | 6,370 |
| 2021-02-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.61 | 4,007 |
| 2021-02-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.61 | 4,350 |
| 2021-01-29 | $18.80 | $18.80 | $18.80 | $18.80 | $18.61 | 0 |
| 2021-01-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.61 | 0 |
| 2021-01-27 | $18.80 | $18.80 | $18.80 | $18.80 | $18.61 | 0 |
| 2021-01-26 | $18.80 | $18.80 | $18.80 | $18.80 | $18.61 | 582 |
| 2021-01-25 | $19.35 | $19.35 | $19.35 | $19.35 | $19.16 | 3,050 |
| 2021-01-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.56 | 3,765 |
| 2021-01-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.82 | 270 |
| 2021-01-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.82 | 1,005 |
| 2021-01-19 | $18.05 | $18.20 | $18.05 | $18.20 | $18.02 | 5,827 |
| 2021-01-15 | $17.67 | $17.67 | $17.45 | $17.45 | $17.27 | 14,119 |
| 2021-01-14 | $18.30 | $18.30 | $18.30 | $18.30 | $18.12 | 5,212 |
| 2021-01-13 | $18.78 | $18.78 | $18.78 | $18.78 | $18.59 | 5,598 |
| 2021-01-12 | $18.58 | $18.58 | $18.58 | $18.58 | $18.39 | 1,041 |
| 2021-01-11 | $18.65 | $18.75 | $18.60 | $18.75 | $18.56 | 30,570 |
| 2021-01-08 | $19.60 | $19.60 | $19.60 | $19.60 | $19.40 | 2,195 |
| 2021-01-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.25 | 1,825 |
| 2021-01-06 | $18.20 | $18.20 | $18.20 | $18.20 | $18.02 | 16,295 |
| 2021-01-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.48 | 7,745 |
| 2021-01-04 | $16.52 | $16.80 | $16.52 | $16.80 | $16.63 | 8,197 |
| 2020-12-31 | $16.33 | $16.33 | $16.33 | $16.33 | $16.17 | 63 |
| 2020-12-30 | $16.33 | $16.33 | $16.33 | $16.33 | $16.17 | 317 |
| 2020-12-29 | $15.93 | $16.05 | $15.77 | $16.05 | $15.89 | 14,539 |
| 2020-12-28 | $15.97 | $15.97 | $15.97 | $15.97 | $15.81 | 88 |
| 2020-12-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.81 | 23 |
| 2020-12-23 | $16.10 | $16.10 | $15.97 | $15.97 | $15.81 | 3,996 |
| 2020-12-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.69 | 135 |
| 2020-12-21 | $15.25 | $15.25 | $15.25 | $15.25 | $15.10 | 184 |
| 2020-12-18 | $15.03 | $15.03 | $15.03 | $15.03 | $14.88 | 208 |
| 2020-12-17 | $14.70 | $14.70 | $14.61 | $14.61 | $14.46 | 22,205 |
| 2020-12-16 | $14.40 | $14.40 | $14.40 | $14.40 | $14.26 | 9,609 |
| 2020-12-15 | $14.40 | $14.40 | $14.40 | $14.40 | $14.26 | 4,181 |
| 2020-12-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.81 | 76,141 |
| 2020-12-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.46 | 115 |
| 2020-12-10 | $13.61 | $13.61 | $13.61 | $13.61 | $13.47 | 0 |
| 2020-12-09 | $13.61 | $13.61 | $13.61 | $13.61 | $13.47 | 8,865 |
| 2020-12-08 | $13.52 | $13.52 | $13.52 | $13.52 | $13.38 | 18,060 |
| 2020-12-07 | $13.52 | $13.52 | $13.52 | $13.52 | $13.38 | 55 |
| 2020-12-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.38 | 8,538 |
| 2020-12-03 | $13.52 | $13.52 | $13.52 | $13.52 | $13.38 | 800 |
| 2020-12-02 | $13.52 | $13.52 | $13.52 | $13.52 | $13.38 | 0 |
| 2020-12-01 | $13.52 | $13.52 | $13.52 | $13.52 | $13.38 | 9,283 |
| 2020-11-30 | $12.85 | $12.85 | $12.85 | $12.85 | $12.72 | 55 |
| 2020-11-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.72 | 785 |
| 2020-11-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.72 | 0 |
| 2020-11-24 | $12.85 | $12.85 | $12.85 | $12.85 | $12.72 | 3,875 |
| 2020-11-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.72 | 595 |
| 2020-11-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.52 | 33 |
| 2020-11-19 | $12.65 | $12.65 | $12.65 | $12.65 | $12.52 | 0 |
| 2020-11-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.52 | 0 |
| 2020-11-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.52 | 0 |
| 2020-11-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.52 | 1,118 |
| 2020-11-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.52 | 0 |
| 2020-11-12 | $12.70 | $12.70 | $12.65 | $12.65 | $12.52 | 7,850 |
| 2020-11-11 | $12.55 | $12.55 | $12.54 | $12.54 | $12.37 | 3,745 |
| 2020-11-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.09 | 1,800 |
| 2020-11-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.45 | 0 |
| 2020-11-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.45 | 186 |
| 2020-11-05 | $11.56 | $11.56 | $11.56 | $11.56 | $11.41 | 75 |
| 2020-11-04 | $11.56 | $11.56 | $11.56 | $11.56 | $11.41 | 64 |
| 2020-11-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.41 | 16,444 |
| 2020-11-02 | $11.40 | $11.40 | $11.39 | $11.39 | $11.24 | 17,011 |
| 2020-10-30 | $11.13 | $11.13 | $11.13 | $11.13 | $10.98 | 1,726 |
| 2020-10-29 | $11.33 | $11.33 | $11.33 | $11.33 | $11.18 | 0 |
| 2020-10-28 | $11.33 | $11.33 | $11.33 | $11.33 | $11.18 | 0 |
| 2020-10-27 | $11.55 | $11.55 | $11.33 | $11.33 | $11.18 | 5,536 |
| 2020-10-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.40 | 132 |
| 2020-10-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 0 |
| 2020-10-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 56 |
| 2020-10-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 50 |
| 2020-10-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 6,500 |
| 2020-10-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 0 |
| 2020-10-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 0 |
| 2020-10-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 12,287 |
| 2020-10-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 0 |
| 2020-10-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 0 |
| 2020-10-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 0 |
| 2020-10-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 294 |
| 2020-10-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 0 |
| 2020-10-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 40 |
| 2020-10-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 0 |
| 2020-10-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 0 |
| 2020-10-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 5,305 |
| 2020-10-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 0 |
| 2020-09-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.16 | 767 |
| 2020-09-29 | $10.30 | $10.39 | $10.30 | $10.30 | $10.16 | 32,839 |
| 2020-09-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.52 | 0 |
| 2020-09-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.52 | 0 |
| 2020-09-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.52 | 0 |
| 2020-09-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.52 | 0 |
| 2020-09-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.52 | 1,750 |
| 2020-09-21 | $9.57 | $9.57 | $9.57 | $9.57 | $9.44 | 56 |
| 2020-09-18 | $9.57 | $9.57 | $9.57 | $9.57 | $9.44 | 0 |
| 2020-09-17 | $9.57 | $9.57 | $9.57 | $9.57 | $9.44 | 1,049 |
| 2020-09-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.78 | 5,300 |
| 2020-09-15 | $9.39 | $9.39 | $9.39 | $9.39 | $9.27 | 0 |
| 2020-09-14 | $9.39 | $9.39 | $9.39 | $9.39 | $9.27 | 10,520 |
| 2020-09-11 | $9.39 | $9.39 | $9.39 | $9.39 | $9.27 | 200 |
| 2020-09-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.77 | 0 |
| 2020-09-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.77 | 0 |
| 2020-09-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.77 | 80 |
| 2020-09-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.77 | 125 |
| 2020-09-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.77 | 0 |
| 2020-09-02 | $9.92 | $9.92 | $9.90 | $9.90 | $9.77 | 10,845 |
| 2020-09-01 | $9.90 | $9.90 | $9.80 | $9.80 | $9.67 | 3,210 |
| 2020-08-31 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-28 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-27 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-26 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-25 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-21 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-20 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-17 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-13 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-10 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-07 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-06 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-08-03 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-07-31 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 4,725 |
| 2020-07-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-07-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-07-28 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 0 |
| 2020-07-27 | $8.45 | $8.45 | $8.45 | $8.45 | $8.34 | 321 |
| 2020-07-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.04 | 0 |
| 2020-07-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.04 | 20 |
| 2020-07-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.04 | 0 |
| 2020-07-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.04 | 0 |
| 2020-07-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.04 | 20 |
| 2020-07-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.04 | 0 |
| 2020-07-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.04 | 748 |
| 2020-07-15 | $7.71 | $7.71 | $7.71 | $7.71 | $7.61 | 0 |
| 2020-07-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.61 | 0 |
| 2020-07-13 | $7.71 | $7.71 | $7.71 | $7.71 | $7.61 | 0 |
| 2020-07-10 | $7.71 | $7.71 | $7.71 | $7.71 | $7.61 | 0 |
| 2020-07-09 | $7.71 | $7.71 | $7.71 | $7.71 | $7.61 | 0 |
| 2020-07-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.61 | 0 |
| 2020-07-07 | $7.71 | $7.71 | $7.71 | $7.71 | $7.61 | 1,727 |
| 2020-07-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 0 |
| 2020-07-02 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 0 |
| 2020-07-01 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 0 |
| 2020-06-30 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 0 |
| 2020-06-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 0 |
| 2020-06-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 0 |
| 2020-06-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.01 | 100 |
| 2020-06-24 | $7.20 | $7.20 | $7.20 | $7.20 | $7.10 | 0 |
| 2020-06-23 | $7.20 | $7.20 | $7.20 | $7.20 | $7.10 | 0 |
| 2020-06-22 | $7.28 | $7.28 | $7.20 | $7.20 | $7.10 | 377 |
| 2020-06-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 0 |
| 2020-06-18 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 0 |
| 2020-06-17 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 0 |
| 2020-06-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 10 |
| 2020-06-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 0 |
| 2020-06-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 0 |
| 2020-06-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 0 |
| 2020-06-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 0 |
| 2020-06-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 4,000 |
| 2020-06-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.28 | 500 |
| 2020-06-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.28 | 2,180 |
| 2020-06-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2020-06-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2020-06-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2020-06-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2020-05-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2020-05-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 2,250 |
| 2020-05-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.61 | 0 |
| 2020-05-26 | $6.70 | $6.70 | $6.70 | $6.70 | $6.61 | 0 |
| 2020-05-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.61 | 0 |
| 2020-05-21 | $6.60 | $6.70 | $6.60 | $6.70 | $6.61 | 8,930 |
| 2020-05-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 0 |
| 2020-05-19 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 0 |
| 2020-05-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 21,154 |
| 2020-05-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 0 |
| 2020-05-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 0 |
| 2020-05-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-05-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-05-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-05-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-05-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-05-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-05-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-05-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-05-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-04-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-04-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-04-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-04-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 0 |
| 2020-04-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.74 | 1,666 |
| 2020-04-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-22 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-21 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-20 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-17 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-16 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-15 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-14 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-13 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-09 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-08 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-07 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-06 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-04-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-03-31 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-03-30 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-03-27 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-03-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-03-25 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-03-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-03-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 0 |
| 2020-03-20 | $4.91 | $4.91 | $4.91 | $4.91 | $4.82 | 6,769 |
| 2020-03-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2020-03-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2020-03-17 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2020-03-16 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2020-03-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2020-03-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2020-03-11 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2020-03-10 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2020-03-09 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2020-03-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2020-03-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 0 |
| 2020-03-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.41 | 950 |
| 2020-03-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.76 | 0 |
| 2020-03-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.76 | 0 |
| 2020-02-28 | $7.91 | $7.91 | $7.91 | $7.91 | $7.76 | 0 |
| 2020-02-27 | $7.91 | $7.91 | $7.91 | $7.91 | $7.76 | 0 |
| 2020-02-26 | $7.91 | $7.91 | $7.91 | $7.91 | $7.76 | 0 |
| 2020-02-25 | $7.91 | $7.91 | $7.91 | $7.91 | $7.76 | 0 |
| 2020-02-24 | $7.91 | $7.91 | $7.91 | $7.91 | $7.76 | 5,000 |
| 2020-02-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.61 | 0 |
| 2020-02-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.61 | 0 |
| 2020-02-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.61 | 0 |
| 2020-02-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.61 | 0 |
| 2020-02-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.61 | 3,280 |
| 2020-02-13 | $7.42 | $7.42 | $7.42 | $7.42 | $7.28 | 0 |
| 2020-02-12 | $7.42 | $7.42 | $7.42 | $7.42 | $7.28 | 0 |
| 2020-02-11 | $7.42 | $7.42 | $7.42 | $7.42 | $7.28 | 0 |
| 2020-02-10 | $7.39 | $7.42 | $7.39 | $7.42 | $7.28 | 13,000 |
| 2020-02-06 | $7.47 | $7.47 | $7.47 | $7.47 | $7.33 | 70,500 |
BlackRock iShares Global Clean Energy UCITS ETF USD (IMSIF) News Headlines
Recent BlackRock iShares Global Clean Energy UCITS ETF USD (IMSIF) News
Similar Companies to BlackRock iShares Global Clean Energy UCITS ETF USD (IMSIF) 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 | -- | -- | -- |