iShares S&P 500 Industrials Sector UCITS ETF - USD (Acc) (IMSXF) Exchange: OTCGREY
Data as of May 2, 2025
$10.27 ($0.00) 0.00%
iShares S&P 500 Industrials Sector UCITS ETF - USD (Acc) - Daily Information
Click for more stock information on iShares S&P 500 Industrials Sector UCITS ETF - USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.27 |
| Previous Close | $10.27 |
| High | $10.27 |
| Low | $10.27 |
| Adjusted Open | $10.27 |
| Previous Adjusted Close | $10.27 |
| Adjusted High | $10.27 |
| Adjusted Low | $10.27 |
About iShares S&P 500 Industrials Sector UCITS ETF - USD (Acc) (IMSXF)
iShares V Plc iShares S&P 500 Industrials Sector UCITS ETF USD Acc
Invest in iShares S&P 500 Industrials Sector UCITS ETF - USD (Acc) (IMSXF)
Historical Stock Data for iShares S&P 500 Industrials Sector UCITS ETF - USD (Acc) (IMSXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 6,904 |
| 2025-04-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 5,661 |
| 2025-04-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 6,768 |
| 2025-04-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 187 |
| 2025-04-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2025-04-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 133 |
| 2025-04-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2025-04-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2025-04-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,095 |
| 2025-04-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 16,877 |
| 2025-04-10 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 8,872 |
| 2025-04-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4,570 |
| 2025-04-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3,971 |
| 2025-04-07 | $9.70 | $9.82 | $9.70 | $9.82 | $9.82 | 13,979 |
| 2025-04-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 18,469 |
| 2025-04-03 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 482 |
| 2025-04-02 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 438 |
| 2025-04-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 8,232 |
| 2025-03-31 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 4,122 |
| 2025-03-28 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2025-03-27 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 3,954 |
| 2025-03-26 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 3,375 |
| 2025-03-25 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2025-03-24 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2025-03-21 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 82 |
| 2025-03-20 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 132 |
| 2025-03-19 | $11.12 | $11.14 | $11.12 | $11.14 | $11.14 | 7,496 |
| 2025-03-18 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 461 |
| 2025-03-17 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 16,871 |
| 2025-03-14 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 130 |
| 2025-03-13 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 5,148 |
| 2025-03-12 | $10.87 | $10.87 | $10.81 | $10.81 | $10.81 | 34,805 |
| 2025-03-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 4,937 |
| 2025-03-10 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2025-03-07 | $11.08 | $11.24 | $11.04 | $11.24 | $11.24 | 16,314 |
| 2025-03-06 | $11.11 | $11.14 | $11.06 | $11.14 | $11.14 | 14,374 |
| 2025-03-05 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 4,400 |
| 2025-03-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 17,700 |
| 2025-03-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 480 |
| 2025-02-28 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 9 |
| 2025-02-27 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 11,436 |
| 2025-02-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2025-02-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 15,904 |
| 2025-02-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 90 |
| 2025-02-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 557 |
| 2025-02-20 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-02-19 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-02-18 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 451 |
| 2025-02-14 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-02-13 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 7,885 |
| 2025-02-12 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 175 |
| 2025-02-11 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 86 |
| 2025-02-10 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 9,062 |
| 2025-02-07 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-02-06 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 443 |
| 2025-02-05 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 549 |
| 2025-02-04 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-02-03 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 5,176 |
| 2025-01-31 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2025-01-30 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 3,606 |
| 2025-01-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 799 |
| 2025-01-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,408 |
| 2025-01-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,808 |
| 2025-01-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 3,400 |
| 2025-01-23 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 2,721 |
| 2025-01-22 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 4,609 |
| 2025-01-21 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 16,598 |
| 2025-01-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2025-01-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 7,030 |
| 2025-01-15 | $11.43 | $11.43 | $11.25 | $11.25 | $11.25 | 12,408 |
| 2025-01-14 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 320 |
| 2025-01-13 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,952 |
| 2025-01-10 | $10.99 | $11.01 | $10.99 | $11.01 | $11.01 | 23,218 |
| 2025-01-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,677 |
| 2025-01-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,255 |
| 2025-01-06 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 114,946 |
| 2025-01-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 55,200 |
| 2025-01-02 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 225 |
| 2024-12-31 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-12-30 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 1,862 |
| 2024-12-27 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 994 |
| 2024-12-26 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-12-24 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-12-23 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-12-20 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 4,390 |
| 2024-12-19 | $11.08 | $11.08 | $11.05 | $11.06 | $11.06 | 13,084 |
| 2024-12-18 | $11.36 | $11.36 | $11.15 | $11.15 | $11.15 | 18,580 |
| 2024-12-17 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 1,166 |
| 2024-12-16 | $11.45 | $11.50 | $11.45 | $11.50 | $11.50 | 6,740 |
| 2024-12-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 869 |
| 2024-12-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,296 |
| 2024-12-11 | $11.59 | $11.59 | $11.57 | $11.57 | $11.57 | 23,050 |
| 2024-12-10 | $11.55 | $11.63 | $11.55 | $11.58 | $11.58 | 59,129 |
| 2024-12-09 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 2,650 |
| 2024-12-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2024-12-05 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 6,097 |
| 2024-12-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 4,583 |
| 2024-12-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 3,844 |
| 2024-12-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 1,632 |
| 2024-11-29 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-11-27 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-11-26 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 714 |
| 2024-11-25 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-11-22 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-11-21 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-11-20 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 13,902 |
| 2024-11-19 | $11.49 | $11.56 | $11.49 | $11.56 | $11.56 | 16,757 |
| 2024-11-18 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 5,628 |
| 2024-11-15 | $11.55 | $11.55 | $11.54 | $11.54 | $11.54 | 5,281 |
| 2024-11-14 | $11.80 | $11.80 | $11.40 | $11.62 | $11.62 | 51,154 |
| 2024-11-13 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 1,152 |
| 2024-11-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 2,928 |
| 2024-11-11 | $11.78 | $11.99 | $11.78 | $11.99 | $11.99 | 1,042 |
| 2024-11-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 6,537 |
| 2024-11-07 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 92 |
| 2024-11-06 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-11-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-11-04 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-11-01 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-10-31 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 6,361 |
| 2024-10-30 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-10-29 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-10-28 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-10-25 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-10-24 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2024-10-23 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 1,164 |
| 2024-10-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1,086 |
| 2024-10-21 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2024-10-18 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2024-10-17 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2024-10-16 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2024-10-15 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 3,965 |
| 2024-10-14 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2024-10-11 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 6,500 |
| 2024-10-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-10-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 9,740 |
| 2024-10-08 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 890 |
| 2024-10-07 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 67 |
| 2024-10-04 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-10-03 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-10-02 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-10-01 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-09-30 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-09-27 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-09-26 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 335 |
| 2024-09-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 7,933 |
| 2024-09-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 3,772 |
| 2024-09-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-09-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2,075 |
| 2024-09-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-08-30 | $10.81 | $10.81 | $10.80 | $10.80 | $10.80 | 2,075 |
| 2024-08-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-08-28 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-08-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 25,000 |
| 2024-08-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-08-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 2,000 |
| 2024-08-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-08-21 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 3,228 |
| 2024-08-20 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-08-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-08-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,428 |
| 2024-08-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 25,000 |
| 2024-08-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 4,000 |
| 2024-08-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-08-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-08-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-08-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-08-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 4,369 |
| 2024-08-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 520 |
| 2024-08-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 443 |
| 2024-08-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-08-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-07-31 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 307 |
| 2024-07-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-07-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-07-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-07-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 269 |
| 2024-07-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-07-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-07-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-07-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 76 |
| 2024-07-18 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 421 |
| 2024-07-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-07-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 421 |
| 2024-07-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-07-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 19,400 |
| 2024-07-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 159 |
| 2024-07-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2024-07-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 24,975 |
| 2024-07-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2024-07-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2024-07-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2024-07-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 5,681 |
| 2024-07-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2024-06-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 45,769 |
| 2024-06-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2024-06-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 512 |
| 2024-06-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2024-06-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 10,605 |
| 2024-06-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-06-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 140,929 |
| 2024-06-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,047 |
| 2024-06-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-06-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-06-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-06-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 98,035 |
| 2024-06-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-06-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-06-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10,000 |
| 2024-06-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-06-05 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 73,811 |
| 2024-06-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 9,500 |
| 2024-06-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,824 |
| 2024-05-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,000 |
| 2024-05-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-05-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-05-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-05-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-05-23 | $10.29 | $10.35 | $10.29 | $10.35 | $10.35 | 19,371 |
| 2024-05-22 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 5,775 |
| 2024-05-21 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2024-05-20 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2024-05-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2024-05-16 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 4,760 |
| 2024-05-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2024-05-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2024-05-13 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2024-05-10 | $10.34 | $10.44 | $10.34 | $10.39 | $10.39 | 12,806 |
| 2024-05-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 858 |
| 2024-05-08 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-05-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-05-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-05-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 6,931 |
| 2024-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 592 |
| 2024-05-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4,960 |
| 2024-04-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2024-04-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 492 |
| 2024-04-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 15,100 |
| 2024-04-25 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 1,649 |
| 2024-04-24 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 15,609 |
| 2024-04-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 293 |
| 2024-04-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 320 |
| 2024-04-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 746 |
| 2024-04-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,493 |
| 2024-04-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2024-04-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 182,497 |
| 2024-04-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2024-04-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2024-04-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1,465 |
| 2024-04-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2024-04-09 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2,420 |
| 2024-04-08 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2024-04-05 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2024-04-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2024-04-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 972 |
| 2024-04-02 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2024-04-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2024-03-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2024-03-27 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 972 |
| 2024-03-26 | $10.30 | $10.30 | $10.28 | $10.28 | $10.28 | 834 |
| 2024-03-25 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2024-03-22 | $10.38 | $10.41 | $10.38 | $10.38 | $10.38 | 9,155 |
| 2024-03-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2024-03-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2024-03-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2024-03-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2024-03-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 869 |
| 2024-03-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 134,688 |
| 2024-03-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2024-03-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2024-03-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2024-03-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2024-03-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2024-03-06 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 134,688 |
| 2024-03-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 20,000 |
| 2024-03-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,006 |
| 2024-03-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2024-02-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2024-02-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2024-02-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2024-02-26 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 6,144 |
| 2024-02-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,525 |
| 2024-02-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2024-02-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2024-02-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,172 |
| 2024-02-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2024-02-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2024-02-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 164 |
| 2024-02-13 | $9.54 | $9.54 | $9.51 | $9.51 | $9.51 | 12,011 |
| 2024-02-12 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-02-09 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-02-08 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-02-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-02-06 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-02-05 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-02-02 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-02-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 275 |
| 2024-01-31 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 410 |
| 2024-01-30 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-01-29 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-01-26 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-01-25 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-01-24 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-01-23 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-01-22 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-01-19 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-01-18 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 23,668 |
| 2024-01-17 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2024-01-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2024-01-12 | $9.26 | $9.26 | $9.23 | $9.23 | $9.23 | 45,758 |
| 2024-01-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 3,228 |
| 2024-01-10 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 111 |
| 2024-01-09 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 320 |
| 2024-01-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 54 |
| 2024-01-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-01-04 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2024-01-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 386 |
| 2024-01-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-12-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-12-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-12-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-12-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-12-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-12-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,325 |
| 2023-12-20 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2023-12-19 | $9.31 | $9.36 | $9.31 | $9.36 | $9.36 | 18,398 |
| 2023-12-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 5,892 |
| 2023-12-08 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-12-07 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-12-06 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 6,684 |
| 2023-12-05 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-12-04 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-12-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-11-30 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 6,684 |
| 2023-11-29 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-11-28 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-11-27 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-11-24 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 96 |
| 2023-11-22 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 18,382 |
| 2023-11-21 | $8.68 | $8.68 | $8.67 | $8.67 | $8.67 | 9,562 |
| 2023-11-20 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 609 |
| 2023-11-17 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-11-16 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-11-15 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 7,104 |
| 2023-11-14 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-11-13 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-11-10 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-11-09 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 58,348 |
| 2023-11-08 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-11-07 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-11-06 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-11-03 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-11-02 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 8,481 |
| 2023-11-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 408 |
| 2023-10-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 3,004 |
| 2023-10-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-10-10 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 3,004 |
| 2023-10-09 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 5,234 |
| 2023-10-06 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 2,320 |
| 2023-10-05 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 5,082 |
| 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 | 12,388 |
| 2023-09-28 | $8.40 | $8.44 | $8.40 | $8.44 | $8.44 | 5,887 |
| 2023-09-27 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2023-09-26 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2023-09-25 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 5,162 |
| 2023-09-22 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-09-21 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-09-20 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-09-19 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-09-18 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-09-15 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-09-14 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-09-13 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-09-12 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-09-11 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-09-08 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-09-07 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 22,885 |
| 2023-09-06 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-09-05 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-09-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-08-31 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-08-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-08-29 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-08-28 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-08-25 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-08-24 | $8.73 | $8.73 | $8.68 | $8.68 | $8.68 | 11,580 |
| 2023-08-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2023-08-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2023-08-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2023-08-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2023-08-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,700 |
| 2023-08-16 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2023-08-15 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 5,000 |
| 2023-08-14 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2023-08-11 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 673 |
| 2023-08-10 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-08-09 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-08-08 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-08-07 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-08-04 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-08-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 16,515 |
| 2023-08-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-08-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-31 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-21 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-20 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-19 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-18 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 790 |
| 2023-07-17 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2023-07-14 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 22,812 |
| 2023-07-13 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 99,877 |
| 2023-07-12 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 8,705 |
| 2023-07-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-07-10 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-07-07 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-07-06 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 3,000 |
| 2023-07-05 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 547 |
| 2023-07-03 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-06-30 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-06-29 | $8.61 | $8.67 | $8.61 | $8.67 | $8.67 | 32,566 |
| 2023-06-28 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-06-27 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-06-26 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-06-23 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2023-06-22 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 7,261 |
| 2023-06-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 8,345 |
| 2023-06-20 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 1,653 |
| 2023-06-16 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-06-15 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-06-14 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2023-06-13 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 320 |
| 2023-06-12 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-06-09 | $8.36 | $8.36 | $8.34 | $8.34 | $8.34 | 2,000 |
| 2023-06-08 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-06-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-06-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-06-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-06-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-06-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-31 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-30 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-24 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-17 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-16 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-15 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-10 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-09 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-08 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-04-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-04-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-04-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-04-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-04-24 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-04-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-04-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-04-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 364 |
| 2023-04-18 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-04-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-04-14 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 19 |
| 2023-04-13 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-04-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,381 |
| 2023-04-11 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 5,010 |
| 2023-04-10 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-04-06 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-04-05 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-04-04 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-04-03 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-03-31 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-03-30 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-03-29 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-03-28 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-03-27 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-03-24 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-03-23 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-03-22 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 19,520 |
| 2023-03-21 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-20 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-17 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-16 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-15 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-14 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-13 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-10 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-09 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-08 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-06 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-02 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-03-01 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-02-28 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-02-27 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-02-24 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-02-23 | $8.19 | $8.19 | $8.17 | $8.17 | $8.17 | 13,262 |
| 2023-02-22 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 49,515 |
| 2023-02-21 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2023-02-17 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 14,435 |
| 2023-02-16 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 8,400 |
| 2023-02-15 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2023-02-14 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2023-02-13 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2023-02-10 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 2,120 |
| 2023-02-09 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2023-02-08 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2023-02-07 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2023-02-06 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2023-02-03 | $8.34 | $8.38 | $8.34 | $8.38 | $8.38 | 68,805 |
| 2023-02-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-02-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-01-31 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-01-30 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,488 |
| 2023-01-27 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2023-01-26 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2023-01-25 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2023-01-24 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2023-01-23 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2023-01-20 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2023-01-19 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 38,500 |
| 2023-01-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-01-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-01-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-01-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-01-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-01-10 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-01-09 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-01-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 228 |
| 2023-01-05 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-01-04 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-01-03 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-12-30 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-12-29 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-12-28 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 562 |
| 2022-12-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-12-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-12-22 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-12-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-12-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 6,988 |
| 2022-12-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-12-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-12-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-12-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,235 |
| 2022-12-13 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-12-12 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-12-09 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-12-08 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 16,200 |
| 2022-12-07 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 21,473 |
| 2022-12-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 8,930 |
| 2022-12-05 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2022-12-02 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2022-12-01 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2022-11-30 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 11,336 |
| 2022-11-29 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 199 |
| 2022-11-28 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-11-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-11-23 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-11-22 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-11-21 | $8.06 | $8.06 | $8.05 | $8.05 | $8.05 | 3,637 |
| 2022-11-18 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-11-17 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 282 |
| 2022-11-16 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 3,497 |
| 2022-11-15 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 999 |
| 2022-11-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-11-11 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-11-10 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-11-09 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-11-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-11-07 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 9,910 |
| 2022-11-04 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-11-03 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-11-02 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-11-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-10-31 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-10-28 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 2,222 |
| 2022-10-27 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-10-26 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-10-25 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-10-24 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-10-21 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-10-20 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-10-19 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-10-18 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-10-17 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-10-14 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-10-13 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2022-10-12 | $6.91 | $6.93 | $6.91 | $6.93 | $6.93 | 2,376 |
| 2022-10-11 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-10-10 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-10-07 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-10-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2022-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 16,750 |
| 2022-10-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-10-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-09-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-09-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-09-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-09-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-09-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 8,499 |
| 2022-09-23 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-09-22 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 4,519 |
| 2022-09-21 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-09-20 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-09-19 | $7.23 | $7.27 | $7.23 | $7.27 | $7.27 | 4,519 |
| 2022-09-16 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-09-15 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-09-14 | $7.42 | $7.43 | $7.42 | $7.42 | $7.42 | 8,922 |
| 2022-09-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-09-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-09-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-09-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-09-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-09-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-09-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 2,900 |
| 2022-09-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-08-31 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-08-30 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-08-29 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-08-26 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-08-25 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-08-24 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-08-23 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-08-22 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-08-19 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 1,550 |
| 2022-08-18 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 13,100 |
| 2022-08-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-08-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-08-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-08-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 15,803 |
| 2022-08-11 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 6,510 |
| 2022-08-10 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-08-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-08-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-08-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-08-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-08-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-08-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 21,400 |
| 2022-08-01 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-07-29 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-07-28 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-07-27 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-07-26 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-07-25 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-07-22 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-07-21 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-07-20 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-07-19 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 8,400 |
| 2022-07-18 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-07-15 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-07-14 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-07-13 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-07-12 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-07-11 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-07-08 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-07-07 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-07-06 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-07-05 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-07-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2022-06-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 9,789 |
| 2022-06-29 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1,183 |
| 2022-06-28 | $7.23 | $7.23 | $7.20 | $7.20 | $7.20 | 4,580 |
| 2022-06-27 | $7.15 | $7.17 | $7.15 | $7.17 | $7.17 | 18,275 |
| 2022-06-24 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2022-06-23 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 5,315 |
| 2022-06-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-13 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 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 | 0 |
| 2022-06-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-05-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-05-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 412 |
| 2022-05-26 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 8,345 |
| 2022-05-25 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2022-05-24 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2022-05-23 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 1,171 |
| 2022-05-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-05-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 412 |
| 2022-05-18 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2022-05-17 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2022-05-16 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2022-05-13 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2022-05-12 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 11,600 |
| 2022-05-11 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 11,600 |
| 2022-05-10 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 2,780 |
| 2022-05-09 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 37 |
| 2022-05-06 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-05-05 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-05-04 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-05-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 1,170 |
| 2022-05-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-04-29 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-04-28 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 1,171 |
| 2022-04-27 | $7.79 | $7.79 | $7.77 | $7.77 | $7.77 | 10,202 |
| 2022-04-26 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-04-25 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 11,480 |
| 2022-04-22 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-04-21 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 11,480 |
| 2022-04-20 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 13,290 |
| 2022-04-19 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-04-18 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-04-14 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-04-13 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-04-12 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-04-11 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-04-08 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-04-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-04-06 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-04-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-04-04 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-04-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 13,290 |
| 2022-03-31 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-03-30 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-03-29 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-03-28 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 6,890 |
| 2022-03-25 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2022-03-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2022-03-23 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 4,395 |
| 2022-03-22 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2022-03-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 6,510 |
| 2022-03-18 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-03-17 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-03-16 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-03-15 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 6,510 |
| 2022-03-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 2,016 |
| 2022-03-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-03-10 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 130,008 |
| 2022-03-09 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-03-08 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-03-07 | $8.05 | $8.05 | $8.04 | $8.04 | $8.04 | 4,931 |
| 2022-03-04 | $8.01 | $8.01 | $7.95 | $7.95 | $7.95 | 17,288 |
| 2022-03-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-03-02 | $7.92 | $7.92 | $7.91 | $7.91 | $7.91 | 22,500 |
| 2022-03-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 273 |
| 2022-02-28 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 2,725 |
| 2022-02-25 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 366 |
| 2022-02-24 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-02-23 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-02-22 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-02-18 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-02-17 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-02-16 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-02-15 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-02-14 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-02-11 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-02-10 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 378 |
| 2022-02-09 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-02-08 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-02-07 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 2,096 |
| 2022-02-04 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-02-03 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 15,000 |
| 2022-02-02 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-02-01 | $8.11 | $8.12 | $8.11 | $8.11 | $8.11 | 31,521 |
| 2022-01-31 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 1,140 |
| 2022-01-28 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 2,184 |
| 2022-01-27 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2022-01-26 | $8.19 | $8.19 | $8.13 | $8.13 | $8.13 | 11,276 |
| 2022-01-25 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2022-01-24 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 12,730 |
| 2022-01-21 | $8.20 | $8.23 | $8.20 | $8.23 | $8.23 | 5,219 |
| 2022-01-20 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2022-01-19 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2022-01-18 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2022-01-14 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 5,910 |
| 2022-01-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-01-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-01-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-01-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-01-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-01-06 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 58,480 |
| 2022-01-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-01-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 14,299 |
| 2022-01-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-12-31 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-12-30 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 13,430 |
| 2021-12-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 4,070 |
| 2021-12-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2021-12-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2021-12-23 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 9,600 |
| 2021-12-22 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-12-21 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-12-20 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-12-17 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-12-16 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-12-15 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-12-14 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-12-13 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-12-10 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-12-09 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 5,290 |
| 2021-12-08 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 977 |
| 2021-12-07 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-12-06 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-12-03 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 3,065 |
| 2021-12-02 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-12-01 | $8.18 | $8.22 | $8.18 | $8.22 | $8.22 | 74,627 |
| 2021-11-30 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 77,192 |
| 2021-11-29 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2021-11-26 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 23,668 |
| 2021-11-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2021-11-23 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2021-11-22 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2021-11-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 1,130 |
| 2021-11-18 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-11-17 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-11-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-11-15 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-11-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 79,566 |
| 2021-11-11 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-11-10 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-11-09 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-11-08 | $8.54 | $8.54 | $8.48 | $8.48 | $8.48 | 79,566 |
| 2021-11-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 1,120 |
| 2021-11-04 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 1,002 |
| 2021-11-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2021-11-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2021-11-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2021-10-29 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 13,111 |
| 2021-10-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2021-10-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2021-10-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2021-10-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2021-10-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 943 |
| 2021-10-21 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-10-20 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 6,393 |
| 2021-10-19 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-10-18 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-10-15 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-10-14 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-10-13 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-10-12 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 1,195 |
| 2021-10-11 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2021-10-08 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2021-10-07 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2021-10-06 | $7.89 | $7.91 | $7.89 | $7.91 | $7.91 | 1,380 |
| 2021-10-05 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 1,140 |
| 2021-10-04 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2021-10-01 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2021-09-30 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2021-09-29 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 8,400 |
| 2021-09-28 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2021-09-27 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2021-09-24 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 4,600 |
| 2021-09-23 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 443 |
| 2021-09-22 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2021-09-21 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 305,000 |
| 2021-09-20 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 10,130 |
| 2021-09-17 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-09-16 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-09-15 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-09-14 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-09-13 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-09-10 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-09-09 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 1,809 |
| 2021-09-08 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2021-09-07 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2021-09-03 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 2,016 |
| 2021-09-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2021-09-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2021-08-31 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 29,840 |
| 2021-08-30 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-08-27 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 6,417 |
| 2021-08-26 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-08-25 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-08-24 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-08-23 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-08-20 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-08-19 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-08-18 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 162 |
| 2021-08-17 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 1,309 |
| 2021-08-16 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-08-13 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-08-12 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-08-11 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-08-10 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-08-09 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-08-06 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 889 |
| 2021-08-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 23,404 |
| 2021-08-04 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 2,765 |
| 2021-08-03 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 3,855 |
| 2021-08-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 446 |
| 2021-07-30 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 5,500 |
| 2021-07-29 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2021-07-28 | $8.18 | $8.23 | $8.18 | $8.23 | $8.23 | 29,465 |
| 2021-07-27 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-07-26 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-07-23 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-07-22 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-07-21 | $8.27 | $8.28 | $8.27 | $8.28 | $8.28 | 6,390 |
| 2021-07-20 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2021-07-19 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 9,430 |
| 2021-07-16 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2021-07-15 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2021-07-14 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 9,910 |
| 2021-07-13 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-12 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-09 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-08 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-07 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-06 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-02 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-01 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-06-30 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-06-29 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-06-28 | $8.10 | $8.10 | $8.08 | $8.08 | $8.08 | 11,910 |
| 2021-06-25 | $8.17 | $8.17 | $8.16 | $8.16 | $8.16 | 51,900 |
| 2021-06-24 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 874 |
| 2021-06-23 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2021-06-22 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2021-06-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2021-06-18 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 6,535 |
| 2021-06-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-06-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-06-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 135 |
| 2021-06-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-06-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-06-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,028 |
| 2021-06-09 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 58 |
| 2021-06-08 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2021-06-07 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2021-06-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 29,745 |
| 2021-06-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 300 |
| 2021-06-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 3,750 |
| 2021-06-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2021-05-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2021-05-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,028 |
| 2021-05-26 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-05-25 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-05-24 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-05-21 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-05-20 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-05-19 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 15,100 |
| 2021-05-18 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2021-05-17 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2021-05-14 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2021-05-13 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2021-05-12 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 15,100 |
| 2021-05-11 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2021-05-10 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2021-05-07 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 3,620 |
| 2021-05-06 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-05-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-05-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 1,050 |
| 2021-05-03 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2021-04-30 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2021-04-29 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 3,725 |
| 2021-04-28 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2021-04-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 6,200 |
| 2021-04-26 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 5,000 |
| 2021-04-23 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 10,278 |
| 2021-04-22 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 3,750 |
| 2021-04-21 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2021-04-20 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 40,404 |
| 2021-04-19 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 59,898 |
| 2021-04-16 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 9,430 |
| 2021-04-15 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2021-04-14 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 6,393 |
| 2021-04-13 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2021-04-12 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2021-04-09 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2021-04-08 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2021-04-07 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2021-04-06 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2021-04-05 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2021-04-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 2,500 |
| 2021-03-31 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 4,250 |
| 2021-03-30 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 3,690 |
| 2021-03-29 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2021-03-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2021-03-25 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2021-03-24 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 30,100 |
| 2021-03-23 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2021-03-22 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2021-03-19 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2021-03-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2021-03-17 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 17,396 |
| 2021-03-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 810 |
| 2021-03-15 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-03-12 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-03-11 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-03-10 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 30,700 |
| 2021-03-09 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2021-03-08 | $7.51 | $7.55 | $7.51 | $7.55 | $7.55 | 10,930 |
| 2021-03-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 8,685 |
| 2021-03-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 4,500 |
| 2021-03-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-03-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-03-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-02-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-02-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2021-02-24 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 125 |
| 2021-02-23 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-02-22 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-02-19 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-02-18 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 1,608 |
| 2021-02-17 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-02-16 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-02-12 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-02-11 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-02-10 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-02-09 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 1,608 |
| 2021-02-08 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 630 |
| 2021-02-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2021-02-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2021-02-03 | $6.93 | $6.93 | $6.92 | $6.92 | $6.92 | 51,785 |
| 2021-02-02 | $6.79 | $6.95 | $6.79 | $6.79 | $6.79 | 4,709 |
| 2021-02-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2021-01-29 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 1,520 |
| 2021-01-28 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-01-27 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-01-26 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-01-25 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-01-22 | $7.00 | $7.02 | $6.99 | $7.02 | $7.02 | 72,550 |
| 2021-01-21 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2021-01-20 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2021-01-19 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2021-01-15 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 720 |
| 2021-01-14 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-01-13 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 12,620 |
| 2021-01-12 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2021-01-11 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2021-01-08 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 270 |
| 2021-01-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2,679 |
| 2021-01-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-01-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-01-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-12-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-12-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-12-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3,550 |
| 2020-12-28 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2020-12-24 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2020-12-23 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 14,100 |
| 2020-12-22 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2020-12-21 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2020-12-18 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2020-12-17 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2020-12-16 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2020-12-15 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2020-12-14 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 480 |
| 2020-12-11 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2020-12-10 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2020-12-09 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2020-12-08 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2020-12-07 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2020-12-04 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 3,000 |
| 2020-12-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2020-12-02 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2020-12-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2020-11-30 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2020-11-27 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2020-11-25 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2020-11-24 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 5 |
| 2020-11-23 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2020-11-20 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2020-11-19 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 5 |
| 2020-11-18 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 122,479 |
| 2020-11-17 | $6.87 | $6.88 | $6.87 | $6.88 | $6.88 | 40,300 |
| 2020-11-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-11-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 2,293 |
| 2020-11-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-10-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-10-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 16,750 |
| 2020-10-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-10-13 | $6.25 | $6.38 | $6.25 | $6.25 | $6.25 | 375,000 |
| 2020-10-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2020-10-09 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2020-10-08 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2020-10-07 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2020-10-06 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2020-10-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2020-10-02 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2020-10-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2020-09-30 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2020-09-29 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2020-09-28 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1,596 |
| 2020-09-25 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-23 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-22 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-21 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-17 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-16 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-14 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 4,070 |
| 2020-09-10 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-08 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-08-31 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-08-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-08-27 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-08-26 | $6.10 | $6.10 | $6.08 | $6.08 | $6.08 | 170,288 |
| 2020-08-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-24 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-13 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-11 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-08-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-31 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-30 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-29 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-24 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-23 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 3,150 |
| 2020-07-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-16 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-13 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-09 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-08 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-07-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-30 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-29 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-24 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-23 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-16 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-11 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-09 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-08 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-06-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-05-29 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-05-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-05-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-05-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 3,150 |
| 2020-05-22 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-05-21 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-05-20 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-05-19 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-05-18 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-05-15 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-05-14 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-05-13 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-05-12 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-05-11 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-05-08 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-05-07 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2020-05-06 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 14,350 |
| 2020-05-05 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2020-05-04 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2020-05-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2020-04-30 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2020-04-29 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 11,480 |
| 2020-04-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-27 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-24 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-23 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-22 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-21 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-20 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-17 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-16 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-14 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-03-31 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-03-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-03-27 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-03-26 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-03-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-03-24 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-03-23 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-03-20 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-03-19 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-03-18 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-03-17 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 9,500 |
| 2020-03-16 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 23,212 |
| 2020-03-13 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-03-12 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-03-11 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-03-10 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-03-09 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-03-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-03-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-03-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-03-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-03-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 42,402 |
| 2020-02-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 14,184 |
iShares S&P 500 Industrials Sector UCITS ETF - USD (Acc) (IMSXF) News Headlines
Recent iShares S&P 500 Industrials Sector UCITS ETF - USD (Acc) (IMSXF) News
Similar Companies to iShares S&P 500 Industrials Sector UCITS ETF - USD (Acc) (IMSXF) 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 | -- | -- | -- |