iShares S&P 500 Utilities Sector UCITS ETF - USD (Acc) (ISSZF) Exchange: PINK
Data as of May 2, 2025
$9.16 ($-0.51) -5.23%
iShares S&P 500 Utilities Sector UCITS ETF - USD (Acc) - Daily Information
Click for more stock information on iShares S&P 500 Utilities Sector UCITS ETF - USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.16 |
| Previous Close | $9.16 |
| High | $9.16 |
| Low | $9.16 |
| Adjusted Open | $9.16 |
| Previous Adjusted Close | $9.16 |
| Adjusted High | $9.16 |
| Adjusted Low | $9.16 |
About iShares S&P 500 Utilities Sector UCITS ETF - USD (Acc) (ISSZF)
iShares V Plc iShares S&P 500 Utilities Sector UCITS ETF USD Acc
Invest in iShares S&P 500 Utilities Sector UCITS ETF - USD (Acc) (ISSZF)
Historical Stock Data for iShares S&P 500 Utilities Sector UCITS ETF - USD (Acc) (ISSZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1,241 |
| 2025-04-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2025-04-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 179 |
| 2025-04-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2025-04-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2025-04-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 179 |
| 2025-04-03 | $9.65 | $9.66 | $9.60 | $9.66 | $9.66 | 4,729 |
| 2025-04-02 | $9.62 | $9.62 | $9.55 | $9.55 | $9.55 | 29,865 |
| 2025-04-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1,420 |
| 2025-03-31 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2025-03-28 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2025-03-27 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2025-03-26 | $9.32 | $9.39 | $9.32 | $9.39 | $9.39 | 5,914 |
| 2025-03-25 | $9.29 | $9.29 | $9.28 | $9.28 | $9.28 | 3,531 |
| 2025-03-24 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 620 |
| 2025-03-21 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 232 |
| 2025-03-20 | $9.50 | $9.50 | $9.48 | $9.48 | $9.48 | 15,203 |
| 2025-03-19 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 33,381 |
| 2025-03-18 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2025-03-17 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 2,650 |
| 2025-03-14 | $9.43 | $9.45 | $9.43 | $9.45 | $9.45 | 49,421 |
| 2025-03-13 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 59,385 |
| 2025-03-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2025-03-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2,526 |
| 2025-03-07 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 434 |
| 2025-03-06 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 5,405 |
| 2025-03-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 30,000 |
| 2025-03-04 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2025-03-03 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2025-02-28 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2025-02-27 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 1,897 |
| 2025-02-26 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 551 |
| 2025-02-25 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2025-02-24 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 131 |
| 2025-02-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-02-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-02-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 77 |
| 2025-02-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2025-02-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2,914 |
| 2025-02-13 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 41,750 |
| 2025-02-12 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2025-02-11 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2025-02-10 | $9.38 | $9.43 | $9.38 | $9.42 | $9.42 | 40,280 |
| 2025-02-07 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 1,280 |
| 2025-02-06 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 877 |
| 2025-02-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 16 |
| 2025-02-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 38 |
| 2025-02-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2025-01-31 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 123 |
| 2025-01-30 | $9.38 | $9.46 | $9.38 | $9.46 | $9.46 | 14,212 |
| 2025-01-29 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 120 |
| 2025-01-28 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 2,203 |
| 2025-01-27 | $9.16 | $9.25 | $9.16 | $9.25 | $9.25 | 1,594 |
| 2025-01-24 | $9.54 | $9.54 | $9.49 | $9.54 | $9.54 | 29,548 |
| 2025-01-23 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 684 |
| 2025-01-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2025-01-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2025-01-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 11,013 |
| 2025-01-16 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2025-01-15 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2025-01-14 | $9.08 | $9.08 | $9.07 | $9.08 | $9.08 | 13,331 |
| 2025-01-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 191,031 |
| 2025-01-10 | $9.16 | $9.16 | $9.11 | $9.11 | $9.11 | 8,287 |
| 2025-01-08 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 24,057 |
| 2025-01-07 | $9.21 | $9.21 | $9.18 | $9.18 | $9.18 | 19,518 |
| 2025-01-06 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 117 |
| 2025-01-03 | $9.20 | $9.32 | $9.20 | $9.32 | $9.32 | 5,896 |
| 2025-01-02 | $9.17 | $9.21 | $9.14 | $9.15 | $9.15 | 338,751 |
| 2024-12-31 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2024-12-30 | $9.06 | $9.08 | $9.04 | $9.08 | $9.08 | 90,429 |
| 2024-12-27 | $9.05 | $9.16 | $9.05 | $9.12 | $9.12 | 85,270 |
| 2024-12-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2024-12-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,200 |
| 2024-12-23 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 2,196 |
| 2024-12-20 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2024-12-19 | $8.98 | $9.11 | $8.98 | $9.11 | $9.11 | 24,157 |
| 2024-12-18 | $9.13 | $9.17 | $9.08 | $9.08 | $9.08 | 24,489 |
| 2024-12-17 | $9.18 | $9.18 | $9.16 | $9.16 | $9.16 | 6,435 |
| 2024-12-16 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 1,008 |
| 2024-12-13 | $9.26 | $9.26 | $9.23 | $9.23 | $9.23 | 2,590 |
| 2024-12-12 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 35 |
| 2024-12-11 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 15,745 |
| 2024-12-10 | $9.38 | $9.38 | $9.36 | $9.36 | $9.36 | 10,271 |
| 2024-12-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2024-12-06 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 5,500 |
| 2024-12-05 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 17,775 |
| 2024-12-04 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 22,456 |
| 2024-12-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2024-12-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 152 |
| 2024-11-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,040 |
| 2024-11-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2024-11-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 30,750 |
| 2024-11-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 800 |
| 2024-11-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2024-11-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 4,075 |
| 2024-11-20 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 2,600 |
| 2024-11-19 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 340 |
| 2024-11-18 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 2,116 |
| 2024-11-15 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2024-11-14 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2024-11-13 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2024-11-12 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2024-11-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 355 |
| 2024-11-08 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 1,200 |
| 2024-11-07 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-11-06 | $9.28 | $9.32 | $9.27 | $9.27 | $9.27 | 4,110 |
| 2024-11-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2024-11-04 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 1,000 |
| 2024-11-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 5,252 |
| 2024-10-31 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 7,676 |
| 2024-10-30 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 434 |
| 2024-10-29 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 1,110 |
| 2024-10-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-10-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 26,675 |
| 2024-10-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2024-10-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2024-10-22 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 17,655 |
| 2024-10-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5,945 |
| 2024-10-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-10-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-10-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-10-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-10-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-10-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-10-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 498 |
| 2024-10-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-10-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 70 |
| 2024-10-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 660 |
| 2024-10-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2024-10-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 374 |
| 2024-10-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 569 |
| 2024-10-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2024-09-30 | $9.60 | $9.62 | $9.60 | $9.62 | $9.62 | 12,345 |
| 2024-09-27 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2024-09-26 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2024-09-25 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 1,305 |
| 2024-09-24 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 1,244 |
| 2024-09-23 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-09-20 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-09-19 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 10,814 |
| 2024-09-18 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 7,951 |
| 2024-09-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2024-09-16 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 3,860 |
| 2024-09-13 | $9.33 | $9.33 | $9.29 | $9.29 | $9.29 | 5,162 |
| 2024-09-12 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 120 |
| 2024-09-11 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 620 |
| 2024-09-10 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2024-09-09 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2024-09-06 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 5,516 |
| 2024-09-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 2,989 |
| 2024-09-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 1,605 |
| 2024-09-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 3,670 |
| 2024-08-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2024-08-29 | $8.94 | $8.99 | $8.94 | $8.99 | $8.99 | 2,316 |
| 2024-08-28 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2024-08-27 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2024-08-26 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 30 |
| 2024-08-23 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2024-08-22 | $8.92 | $8.93 | $8.92 | $8.93 | $8.93 | 1,493 |
| 2024-08-21 | $8.86 | $8.97 | $8.86 | $8.96 | $8.96 | 21,772 |
| 2024-08-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 16,508 |
| 2024-08-19 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 1,861 |
| 2024-08-16 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2024-08-15 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 1,014 |
| 2024-08-14 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2024-08-13 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 17,616 |
| 2024-08-12 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 5,900 |
| 2024-08-09 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2024-08-08 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2024-08-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 1,145 |
| 2024-08-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 141 |
| 2024-08-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 201 |
| 2024-08-02 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 500 |
| 2024-08-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2024-07-31 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 25,656 |
| 2024-07-30 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 177 |
| 2024-07-29 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 671 |
| 2024-07-26 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 131 |
| 2024-07-25 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-07-24 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 310 |
| 2024-07-23 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-07-22 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-07-19 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-07-18 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-07-17 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 26,631 |
| 2024-07-16 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 3,510 |
| 2024-07-15 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 657 |
| 2024-07-12 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2024-07-11 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 657 |
| 2024-07-10 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2024-07-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2024-07-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2024-07-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2024-07-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2024-07-02 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 7,187 |
| 2024-07-01 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 4,202 |
| 2024-06-28 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2024-06-27 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 9,146 |
| 2024-06-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 38,842 |
| 2024-06-25 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2024-06-24 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2024-06-21 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2024-06-20 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 9,651 |
| 2024-06-18 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 14,102 |
| 2024-06-17 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2024-06-14 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 42,709 |
| 2024-06-13 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 1,027 |
| 2024-06-12 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 2,335 |
| 2024-06-11 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 4,661 |
| 2024-06-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-06-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 4,258 |
| 2024-06-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 29,761 |
| 2024-06-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-06-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 8,500 |
| 2024-06-03 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2024-05-31 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2024-05-30 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2024-05-29 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2024-05-28 | $8.48 | $8.49 | $8.48 | $8.49 | $8.49 | 38,000 |
| 2024-05-24 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 1,920 |
| 2024-05-23 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2024-05-22 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 5,900 |
| 2024-05-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 4,695 |
| 2024-05-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 60 |
| 2024-05-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2024-05-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 20,000 |
| 2024-05-15 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2024-05-14 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2024-05-13 | $8.44 | $8.44 | $8.37 | $8.37 | $8.37 | 5,280 |
| 2024-05-10 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2024-05-09 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 21,673 |
| 2024-05-08 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 313 |
| 2024-05-07 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 138 |
| 2024-05-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2024-05-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2024-05-02 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 138 |
| 2024-05-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2024-04-30 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2024-04-29 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2024-04-26 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2024-04-25 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2024-04-24 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2024-04-23 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 10,053 |
| 2024-04-22 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2024-04-19 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2024-04-18 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 220 |
| 2024-04-17 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2024-04-16 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2024-04-15 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 744 |
| 2024-04-12 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2024-04-11 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2024-04-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2024-04-09 | $7.75 | $7.76 | $7.75 | $7.76 | $7.76 | 8,229 |
| 2024-04-08 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2024-04-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2024-04-04 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2024-04-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2024-04-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2024-04-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 3,702 |
| 2024-03-28 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-03-27 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-03-26 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-03-25 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-03-22 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-03-21 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-03-20 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-03-19 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-03-18 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-03-15 | $7.45 | $7.45 | $7.42 | $7.42 | $7.42 | 3,702 |
| 2024-03-14 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 13,686 |
| 2024-03-13 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2024-03-12 | $7.45 | $7.46 | $7.42 | $7.42 | $7.42 | 13,686 |
| 2024-03-08 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-03-07 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2024-03-06 | $7.42 | $7.42 | $7.37 | $7.37 | $7.37 | 28,171 |
| 2024-03-05 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2024-03-04 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2024-03-01 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 1,261 |
| 2024-02-29 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-02-28 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-02-27 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-02-26 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 3,999 |
| 2024-02-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2024-02-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2024-02-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2024-02-20 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 3,792 |
| 2024-02-16 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2024-02-15 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 27 |
| 2024-02-14 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 845 |
| 2024-02-13 | $7.04 | $7.04 | $6.98 | $6.98 | $6.98 | 16,149 |
| 2024-02-12 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 5,225 |
| 2024-02-09 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2024-02-08 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2024-02-07 | $7.06 | $7.07 | $7.06 | $7.06 | $7.06 | 88,059 |
| 2024-02-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 22,154 |
| 2024-02-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2024-02-02 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 52,733 |
| 2024-02-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 14,741 |
| 2024-01-31 | $7.22 | $7.24 | $7.22 | $7.24 | $7.24 | 9,110 |
| 2024-01-30 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 7,042 |
| 2024-01-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2024-01-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2024-01-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 9,501 |
| 2024-01-24 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2024-01-23 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2024-01-22 | $7.11 | $7.12 | $7.11 | $7.12 | $7.12 | 34,625 |
| 2024-01-19 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 10,845 |
| 2024-01-18 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2024-01-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2024-01-16 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 16,110 |
| 2024-01-12 | $7.42 | $7.45 | $7.42 | $7.45 | $7.45 | 36,451 |
| 2024-01-11 | $7.41 | $7.42 | $7.39 | $7.42 | $7.42 | 89,045 |
| 2024-01-10 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 254,587 |
| 2024-01-09 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-01-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-01-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2024-01-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 5,003 |
| 2024-01-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 14,622 |
| 2024-01-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-12-29 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 268 |
| 2023-12-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 30,432 |
| 2023-12-27 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 10,303 |
| 2023-12-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 400 |
| 2023-12-22 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-12-21 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-12-20 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-12-19 | $7.42 | $7.44 | $7.41 | $7.44 | $7.44 | 18,333 |
| 2023-12-18 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-12-15 | $7.49 | $7.49 | $7.44 | $7.44 | $7.44 | 18,333 |
| 2023-12-14 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 700 |
| 2023-12-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-12-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-12-11 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 2,327 |
| 2023-12-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 11,100 |
| 2023-12-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-12-06 | $7.33 | $7.35 | $7.33 | $7.35 | $7.35 | 7,869 |
| 2023-12-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 2,750 |
| 2023-12-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 1,170 |
| 2023-12-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2023-11-30 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 2,289 |
| 2023-11-29 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-11-28 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-11-27 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-11-24 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-11-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-11-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 17,273 |
| 2023-11-20 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 5,254 |
| 2023-11-17 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2023-11-16 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2023-11-15 | $7.25 | $7.27 | $7.25 | $7.27 | $7.27 | 27,032 |
| 2023-11-14 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2023-11-13 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2023-11-10 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2023-11-09 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 308 |
| 2023-11-08 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-11-07 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 20,285 |
| 2023-11-06 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2023-11-03 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 727 |
| 2023-11-02 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 4,127 |
| 2023-11-01 | $6.98 | $6.98 | $6.94 | $6.94 | $6.94 | 333 |
| 2023-10-31 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2023-10-30 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2023-10-27 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 606 |
| 2023-10-26 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-10-25 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-10-24 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-10-23 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-10-20 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-10-19 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-10-18 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 227 |
| 2023-10-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1,928 |
| 2023-10-16 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-10-13 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-10-12 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 420 |
| 2023-10-11 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2023-10-10 | $6.74 | $6.79 | $6.73 | $6.79 | $6.79 | 6,768 |
| 2023-10-09 | $6.67 | $6.67 | $6.65 | $6.65 | $6.65 | 3,241 |
| 2023-10-06 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2023-10-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 1,598 |
| 2023-10-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,770 |
| 2023-10-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 30,100 |
| 2023-10-02 | $6.75 | $6.75 | $6.47 | $6.47 | $6.47 | 1,700 |
| 2023-09-29 | $6.88 | $6.89 | $6.88 | $6.89 | $6.89 | 7,149 |
| 2023-09-28 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2023-09-27 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 700 |
| 2023-09-26 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 483 |
| 2023-09-25 | $7.26 | $7.31 | $7.26 | $7.31 | $7.31 | 11,772 |
| 2023-09-22 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 11,289 |
| 2023-09-21 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-09-20 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-09-19 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 10,053 |
| 2023-09-18 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 3,178 |
| 2023-09-15 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 490 |
| 2023-09-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-09-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,666 |
| 2023-09-12 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2023-09-11 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 1 |
| 2023-09-08 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2023-09-07 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2023-09-06 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2023-09-05 | $7.10 | $7.11 | $7.10 | $7.11 | $7.11 | 8,800 |
| 2023-09-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 475 |
| 2023-08-31 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 3,668 |
| 2023-08-30 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-08-29 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 3,400 |
| 2023-08-28 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2023-08-25 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2023-08-24 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 70 |
| 2023-08-23 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2023-08-22 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2023-08-21 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 71,292 |
| 2023-08-18 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 1,226 |
| 2023-08-17 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 5,960 |
| 2023-08-16 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 463 |
| 2023-08-15 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 379 |
| 2023-08-14 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-08-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-08-10 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-08-09 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-08-08 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 495 |
| 2023-08-07 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-08-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-08-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 8,500 |
| 2023-08-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-08-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-07-31 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-07-28 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 26,814 |
| 2023-07-27 | $7.88 | $7.88 | $7.80 | $7.85 | $7.85 | 584,804 |
| 2023-07-26 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-07-25 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 469 |
| 2023-07-24 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-07-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-07-20 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-07-19 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 529 |
| 2023-07-18 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 650 |
| 2023-07-17 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-07-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 11,436 |
| 2023-07-13 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 21,062 |
| 2023-07-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 448 |
| 2023-07-11 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-07-10 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-07-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-07-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-07-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-07-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-06-30 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 1,856 |
| 2023-06-29 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-06-28 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2023-06-27 | $7.61 | $7.61 | $7.54 | $7.54 | $7.54 | 2,725 |
| 2023-06-26 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-06-23 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 1,852 |
| 2023-06-22 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-06-21 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 3,289 |
| 2023-06-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 1,422 |
| 2023-06-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 809 |
| 2023-06-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-06-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 504 |
| 2023-06-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-06-12 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-06-09 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-06-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-06-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-06-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-06-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-06-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 600 |
| 2023-06-01 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-05-31 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-05-30 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-05-26 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 2,280 |
| 2023-05-25 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2023-05-24 | $7.53 | $7.53 | $7.52 | $7.52 | $7.52 | 31,040 |
| 2023-05-23 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-05-22 | $7.57 | $7.57 | $7.55 | $7.55 | $7.55 | 9,382 |
| 2023-05-19 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-05-18 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-05-17 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-05-16 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-05-15 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-05-12 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-05-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-05-10 | $7.97 | $7.97 | $7.92 | $7.92 | $7.92 | 3,895 |
| 2023-05-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-05-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-05-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 775 |
| 2023-05-04 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-05-03 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-05-02 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 1,043 |
| 2023-05-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-04-28 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-04-27 | $7.90 | $7.90 | $7.88 | $7.88 | $7.88 | 15,710 |
| 2023-04-25 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-04-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-04-21 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 2,066 |
| 2023-04-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-04-19 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-04-18 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-04-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-04-14 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 8 |
| 2023-04-13 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-04-12 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-04-11 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 177,646 |
| 2023-04-10 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-04-06 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 60,003 |
| 2023-04-05 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-04-04 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-04-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-03-31 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-03-30 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2023-03-29 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 8,128 |
| 2023-03-28 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-03-27 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-03-24 | $7.39 | $7.42 | $7.37 | $7.42 | $7.42 | 21,551 |
| 2023-03-23 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-03-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-03-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-03-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-03-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-03-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 3,805 |
| 2023-03-15 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-03-14 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-03-13 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-03-10 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-03-09 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-03-08 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 6,127 |
| 2023-03-07 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-03-06 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 1,860 |
| 2023-03-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-03-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-03-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-02-28 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-02-27 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-02-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 1,241 |
| 2023-02-23 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-02-22 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-02-21 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-02-17 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-02-16 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-02-15 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 2,580 |
| 2023-02-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-02-13 | $7.71 | $7.75 | $7.71 | $7.75 | $7.75 | 86,057 |
| 2023-02-10 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-02-09 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-02-08 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-02-07 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-02-06 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-02-03 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-02-02 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-02-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-01-31 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 4,850 |
| 2023-01-30 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 1,598 |
| 2023-01-27 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-01-26 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-01-25 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-01-24 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-01-23 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 3,420 |
| 2023-01-20 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-01-19 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-01-18 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 7,308 |
| 2023-01-17 | $8.16 | $8.18 | $8.16 | $8.18 | $8.18 | 15,927 |
| 2023-01-13 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-01-12 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-01-11 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-01-10 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-01-09 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-01-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-01-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-01-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-01-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 22,089 |
| 2022-12-30 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-12-29 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-12-28 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-12-27 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-12-23 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-12-22 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 4,679 |
| 2022-12-21 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-12-20 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-12-19 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-12-16 | $8.01 | $8.01 | $7.91 | $7.91 | $7.91 | 15,486 |
| 2022-12-15 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 15,500 |
| 2022-12-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 14,526 |
| 2022-12-13 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 5,509 |
| 2022-12-12 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-12-09 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-12-08 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-12-07 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 1,839 |
| 2022-12-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-12-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-12-02 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 10,347 |
| 2022-12-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-11-30 | $7.88 | $7.90 | $7.88 | $7.90 | $7.90 | 14,082 |
| 2022-11-29 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-11-28 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-11-25 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-11-23 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 1,600 |
| 2022-11-22 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2022-11-21 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 1,186 |
| 2022-11-18 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-11-17 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-11-16 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-11-15 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-11-14 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-11-11 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-11-10 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 10,000 |
| 2022-11-09 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-11-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 4,179 |
| 2022-11-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 952 |
| 2022-11-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,489 |
| 2022-11-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-11-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-11-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 480 |
| 2022-10-31 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 530 |
| 2022-10-28 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 6,700 |
| 2022-10-27 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-10-26 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-10-25 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-10-24 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-10-21 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-10-20 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2022-10-19 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 10,259 |
| 2022-10-18 | $7.30 | $7.31 | $7.27 | $7.31 | $7.31 | 21,115 |
| 2022-10-17 | $7.25 | $7.26 | $7.25 | $7.26 | $7.26 | 54,193 |
| 2022-10-14 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-13 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-12 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-11 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-10 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-10-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 1,783 |
| 2022-10-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 1,300 |
| 2022-10-04 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-10-03 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-30 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-29 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-28 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-27 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-26 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-23 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-22 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-21 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-20 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-19 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-16 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-15 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-13 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-12 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-09 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-07 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-02 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-09-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-08-31 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 10,794 |
| 2022-08-30 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 35,300 |
| 2022-08-29 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 5,846 |
| 2022-08-26 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-08-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-08-24 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-08-23 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-08-22 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 5,846 |
| 2022-08-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-08-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 85 |
| 2022-08-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-08-16 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-08-15 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-08-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 5,800 |
| 2022-08-11 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2022-08-10 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 2,955 |
| 2022-08-09 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2022-08-08 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2022-08-05 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2022-08-04 | $8.38 | $8.41 | $8.38 | $8.41 | $8.41 | 76,820 |
| 2022-08-03 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 40,250 |
| 2022-08-02 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 4,600 |
| 2022-08-01 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2022-07-29 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 10,228 |
| 2022-07-28 | $8.17 | $8.18 | $8.17 | $8.18 | $8.18 | 5,540 |
| 2022-07-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-26 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-25 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-22 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-20 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-19 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-18 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-15 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-14 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-13 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-12 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-11 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-08 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-07 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-06 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-07-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 2,316 |
| 2022-07-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2022-06-30 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 3,552 |
| 2022-06-29 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2022-06-28 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2022-06-27 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2022-06-24 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 2,873 |
| 2022-06-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-06-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-06-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-06-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-06-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-06-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-06-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-06-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 3,300 |
| 2022-06-10 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-06-09 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-06-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-06-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 406 |
| 2022-06-06 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2022-06-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2022-06-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2022-06-01 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2022-05-31 | $8.30 | $8.31 | $8.30 | $8.31 | $8.31 | 4,315 |
| 2022-05-27 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 845 |
| 2022-05-26 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-05-25 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-05-24 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-05-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-05-20 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-05-19 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 27,000 |
| 2022-05-18 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-05-17 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-05-16 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-05-13 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-05-12 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-05-11 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-05-10 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 8,915 |
| 2022-05-09 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2022-05-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2022-05-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 83,250 |
| 2022-05-04 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 26,475 |
| 2022-05-03 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 3,150 |
| 2022-05-02 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2022-04-29 | $8.07 | $8.08 | $8.07 | $8.08 | $8.08 | 11,466 |
| 2022-04-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2022-04-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2022-04-26 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2022-04-25 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 30,100 |
| 2022-04-22 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 420 |
| 2022-04-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2022-04-20 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 2,941 |
| 2022-04-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 3,680 |
| 2022-04-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-04-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-04-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,500 |
| 2022-04-12 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-04-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-04-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-04-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 35,300 |
| 2022-04-06 | $8.47 | $8.54 | $8.47 | $8.50 | $8.50 | 91,824 |
| 2022-04-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 10,235 |
| 2022-04-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-04-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-03-31 | $8.38 | $8.40 | $8.38 | $8.40 | $8.40 | 10,235 |
| 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 | 3,000 |
| 2022-03-28 | $8.14 | $8.16 | $8.14 | $8.15 | $8.15 | 107,545 |
| 2022-03-25 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-24 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-23 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-22 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-21 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-18 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-17 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-16 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-15 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-14 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-11 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-10 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-09 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-08 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-07 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-02 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-03-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-28 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-25 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-24 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-23 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-22 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-18 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-17 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-16 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-15 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-14 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-11 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-10 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-09 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-08 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-07 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-02 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-02-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-01-31 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 10,086 |
| 2022-01-28 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-01-27 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-01-26 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-01-25 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-01-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 47,900 |
| 2022-01-21 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-01-20 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-01-19 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-01-18 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-01-14 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-01-13 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 22,000 |
| 2022-01-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-01-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-01-10 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 1,075 |
| 2022-01-07 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-01-06 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-01-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-01-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-01-03 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2021-12-31 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2021-12-30 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 13,819 |
| 2021-12-29 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2021-12-28 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2021-12-27 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2021-12-23 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2021-12-22 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2021-12-21 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2021-12-20 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 5,979 |
| 2021-12-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 5,979 |
| 2021-12-16 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-12-15 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-12-14 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-12-13 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-12-10 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-12-09 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-12-08 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-12-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-12-06 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-12-03 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-12-02 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-12-01 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-11-30 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-11-29 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 2,300 |
| 2021-11-26 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-11-24 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-11-23 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-11-22 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-11-19 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-11-18 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-11-17 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-11-16 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-11-15 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-11-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 5,556 |
| 2021-11-11 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-11-10 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-11-09 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-11-08 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-11-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-11-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-11-03 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-11-02 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-11-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-29 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 2 |
| 2021-10-28 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-27 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-26 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-25 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-22 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-21 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-20 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-19 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-18 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-15 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-14 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-13 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-12 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-11 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-08 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-10-07 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 1,144 |
| 2021-10-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-10-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-10-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-10-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-30 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-29 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-28 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-27 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-23 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-22 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-21 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-20 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-17 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-16 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-15 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-14 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-13 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2021-09-10 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 2,000 |
| 2021-09-09 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 285 |
| 2021-09-08 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 24,000 |
| 2021-09-07 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-09-03 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-09-02 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-09-01 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-31 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-30 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-27 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-26 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-25 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-24 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-23 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-20 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-19 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-18 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-17 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-16 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-13 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-12 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-11 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-10 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-09 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-06 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-05 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-04 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-03 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-02 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-30 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-29 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-28 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-27 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-26 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-23 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-22 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-21 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-20 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-19 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-16 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-15 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-14 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-13 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-09 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-08 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-07 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-06 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-02 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-07-01 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-30 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-29 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-28 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-25 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-24 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-23 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-22 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-21 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-18 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-17 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-16 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-15 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-14 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-11 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 71 |
| 2021-06-10 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-09 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-08 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-07 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-04 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-03 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-02 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-01 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 4,665 |
| 2021-05-28 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-05-27 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-05-26 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-05-25 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-05-24 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-05-21 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-05-20 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-05-19 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-05-18 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2021-05-17 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 6,000 |
| 2021-05-14 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-05-13 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-05-12 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-05-11 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-05-10 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-05-07 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-05-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-05-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 11,800 |
| 2021-05-04 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-05-03 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-30 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-29 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-28 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-27 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-26 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-23 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-22 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-21 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-20 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-19 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-16 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-15 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-04-14 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 1,956 |
| 2021-04-13 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-04-12 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-04-09 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-04-08 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-04-07 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-04-06 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-04-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-04-01 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-31 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-30 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-29 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-26 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-25 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-24 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-23 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-22 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-19 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-18 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-17 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-16 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-03-15 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 4,595 |
| 2021-03-12 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-03-11 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-03-10 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 7,473 |
| 2021-03-09 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 7,147 |
| 2021-03-08 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2021-03-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2021-03-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2021-03-03 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2021-03-02 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2021-03-01 | $6.45 | $6.49 | $6.45 | $6.49 | $6.49 | 15,390 |
| 2021-02-26 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-02-25 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 519 |
| 2021-02-24 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2021-02-23 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2021-02-22 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2021-02-19 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2021-02-18 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2021-02-17 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2021-02-16 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2021-02-12 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2021-02-11 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2021-02-10 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 55,900 |
| 2021-02-09 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-02-08 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-02-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-02-04 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-02-03 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-02-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-02-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-01-29 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-01-28 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-01-27 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-01-26 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-01-25 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-01-22 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-01-21 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-01-20 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-01-19 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-01-15 | $6.77 | $6.78 | $6.77 | $6.78 | $6.78 | 55,900 |
| 2021-01-14 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2021-01-13 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 1,500 |
| 2021-01-12 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-01-11 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-01-08 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-01-07 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-01-06 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-01-05 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-01-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-31 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-30 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-29 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-28 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-24 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-23 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-22 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-21 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-18 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-17 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-12-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 830 |
| 2020-12-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-12-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-12-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-12-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-12-09 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-12-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-12-07 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-12-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-12-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-12-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2020-12-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 830 |
| 2020-11-30 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-27 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-24 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-23 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-20 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-19 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-18 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-17 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-16 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-13 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-11 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-10 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-09 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-06 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-11-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-30 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-29 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-28 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-27 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-26 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-23 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-22 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-21 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-20 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-19 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-16 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-15 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-14 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-13 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-09 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-08 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-07 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 2 |
| 2020-10-06 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-10-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 1,200 |
| 2020-10-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-09-30 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-09-29 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-09-28 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-09-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-09-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 4,000 |
| 2020-09-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-09-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-09-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-09-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 14,942 |
| 2020-09-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-09-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-09-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-09-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-09-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-09-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-09-09 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-09-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-09-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-09-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-09-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2020-09-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 2,417 |
| 2020-08-31 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-08-28 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-08-27 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-08-26 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-08-25 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-08-24 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-08-21 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-08-20 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-08-19 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-08-18 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-08-17 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-08-14 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-08-13 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 2,137 |
| 2020-08-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-08-11 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-08-10 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-08-07 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-08-06 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-08-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-08-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-08-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2020-07-31 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 24,817 |
| 2020-07-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2020-07-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 11,319 |
| 2020-07-28 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-07-27 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-07-24 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 8,000 |
| 2020-07-23 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 1,247 |
| 2020-07-22 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 240 |
| 2020-07-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 10 |
| 2020-06-25 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 4,850 |
| 2020-06-17 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 2 |
| 2020-06-11 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 2,000 |
| 2020-06-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,275 |
| 2020-06-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 389 |
| 2020-06-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 22,200 |
| 2020-05-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 4,601 |
| 2020-05-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 16,000 |
| 2020-04-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 11,000 |
| 2020-03-31 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 3,006 |
| 2020-03-16 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 7,220 |
| 2020-03-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 14,503 |
| 2020-02-28 | $6.56 | $6.56 | $6.43 | $6.52 | $6.52 | 17,234 |
| 2020-02-24 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 580 |
| 2020-02-20 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 16,000 |
| 2020-02-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 13 |
| 2020-02-12 | $7.33 | $7.34 | $7.33 | $7.34 | $7.34 | 42,615 |
| 2020-02-07 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 1,176 |
| 2020-02-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 4,702 |
| 2020-02-03 | $7.28 | $7.28 | $7.27 | $7.27 | $7.27 | 3,691 |
| 2020-01-31 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 33,700 |
| 2020-01-28 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 58,000 |
| 2020-01-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 726 |
| 2020-01-22 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 726 |
| 2019-12-17 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 22,400 |
| 2019-12-11 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 11,300 |
| 2019-11-29 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 16,000 |
| 2019-11-25 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 825 |
| 2019-11-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 85,270 |
| 2019-11-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 11,994 |
iShares S&P 500 Utilities Sector UCITS ETF - USD (Acc) (ISSZF) News Headlines
Recent iShares S&P 500 Utilities Sector UCITS ETF - USD (Acc) (ISSZF) News
Similar Companies to iShares S&P 500 Utilities Sector UCITS ETF - USD (Acc) (ISSZF) 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 | -- | -- | -- |