Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (ISVTF) Exchange: PINK
Data as of Aug. 22, 2025
$11.66 ($0.05) 0.46%
Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc - Daily Information
Click for more stock information on Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.66 |
| Previous Close | $11.66 |
| High | $11.66 |
| Low | $11.66 |
| Adjusted Open | $11.66 |
| Previous Adjusted Close | $11.66 |
| Adjusted High | $11.66 |
| Adjusted Low | $11.66 |
Invest in Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (ISVTF)
Historical Stock Data for Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (ISVTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 18,006 |
| 2025-08-21 | $11.49 | $11.61 | $11.49 | $11.61 | $11.61 | 7,508 |
| 2025-08-20 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 2,600 |
| 2025-08-19 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 2,175 |
| 2025-08-18 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 6,290 |
| 2025-08-15 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 7,084 |
| 2025-08-14 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 1,177 |
| 2025-08-13 | $11.71 | $11.71 | $11.54 | $11.54 | $11.54 | 3,109 |
| 2025-08-12 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 15,582 |
| 2025-08-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2,186 |
| 2025-08-08 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 11,250 |
| 2025-08-07 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 7,175 |
| 2025-08-06 | $11.40 | $11.46 | $11.40 | $11.46 | $11.46 | 13,362 |
| 2025-08-05 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 5,447 |
| 2025-08-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 11,087 |
| 2025-08-01 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 951 |
| 2025-07-31 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 10,960 |
| 2025-07-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2,077 |
| 2025-07-29 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 3,709 |
| 2025-07-28 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1,086 |
| 2025-07-25 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 2,355 |
| 2025-07-24 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 2,076 |
| 2025-07-23 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 5,640 |
| 2025-07-22 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 6,395 |
| 2025-07-21 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 6,004 |
| 2025-07-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 6,412 |
| 2025-07-17 | $11.32 | $11.32 | $11.29 | $11.29 | $11.29 | 6,436 |
| 2025-07-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 8,150 |
| 2025-07-15 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 7,504 |
| 2025-07-14 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 2,127 |
| 2025-07-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 3,783 |
| 2025-07-10 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 6,244 |
| 2025-07-09 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 14,144 |
| 2025-07-08 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 2,337 |
| 2025-07-07 | $11.32 | $11.32 | $11.22 | $11.23 | $11.23 | 9,576 |
| 2025-07-03 | $11.34 | $11.34 | $11.32 | $11.32 | $11.32 | 8,276 |
| 2025-07-02 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 11,172 |
| 2025-07-01 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 53,836 |
| 2025-06-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2025-06-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,036 |
| 2025-06-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4,346 |
| 2025-06-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,049 |
| 2025-06-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 29,001 |
| 2025-06-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4,332 |
| 2025-06-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4,536 |
| 2025-06-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 14,217 |
| 2025-06-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 9,894 |
| 2025-06-16 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 3,412 |
| 2025-06-13 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 7,744 |
| 2025-06-12 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 4,194 |
| 2025-06-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 10,449 |
| 2025-06-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 5,662 |
| 2025-06-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 877 |
| 2025-06-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,083 |
| 2025-06-05 | $10.79 | $10.85 | $10.79 | $10.85 | $10.85 | 12,118 |
| 2025-06-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,117 |
| 2025-06-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 751 |
| 2025-06-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 3,724 |
| 2025-05-30 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 10 |
| 2025-05-29 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1,371 |
| 2025-05-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1,127 |
| 2025-05-27 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 401 |
| 2025-05-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 474 |
| 2025-05-22 | $10.58 | $10.58 | $10.57 | $10.57 | $10.57 | 800,728 |
| 2025-05-21 | $10.71 | $10.71 | $10.66 | $10.66 | $10.66 | 32,951 |
| 2025-05-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2,819 |
| 2025-05-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 711 |
| 2025-05-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 9,581 |
| 2025-05-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 7,566 |
| 2025-05-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 2,441 |
| 2025-05-13 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 2,957 |
| 2025-05-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 3,696 |
| 2025-05-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 3,176 |
| 2025-05-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 5,731 |
| 2025-05-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 378 |
| 2025-05-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,060 |
| 2025-05-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 195 |
| 2025-05-02 | $10.17 | $10.25 | $10.17 | $10.25 | $10.25 | 2,408 |
| 2025-05-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 890 |
| 2025-04-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,503 |
| 2025-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 958 |
| 2025-04-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,545 |
| 2025-04-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10,657 |
| 2025-04-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3,582 |
| 2025-04-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,539 |
| 2025-04-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,096 |
| 2025-04-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 353 |
| 2025-04-17 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 10,796 |
| 2025-04-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,169 |
| 2025-04-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3,772 |
| 2025-04-14 | $9.76 | $9.76 | $9.68 | $9.68 | $9.68 | 10,979 |
| 2025-04-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 10,617 |
| 2025-04-10 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 941 |
| 2025-04-09 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 13,095 |
| 2025-04-08 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 43,016 |
| 2025-04-07 | $9.32 | $9.32 | $9.00 | $9.00 | $9.00 | 16,117 |
| 2025-04-04 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 26,485 |
| 2025-04-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2,781 |
| 2025-04-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3,395 |
| 2025-04-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 5,060 |
| 2025-03-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6,695 |
| 2025-03-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 26,780 |
| 2025-03-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 16,702 |
| 2025-03-26 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 11,999 |
| 2025-03-25 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 3,106 |
| 2025-03-24 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 15,219 |
| 2025-03-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 35,865 |
| 2025-03-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 205 |
| 2025-03-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3,864 |
| 2025-03-18 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3,900 |
| 2025-03-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,383 |
| 2025-03-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 13,185 |
| 2025-03-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 13,288 |
| 2025-03-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 12,464 |
| 2025-03-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 6,439 |
| 2025-03-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 15,825 |
| 2025-03-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 14,367 |
| 2025-03-06 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 35,463 |
| 2025-03-05 | $10.50 | $10.50 | $10.42 | $10.42 | $10.42 | 19,625 |
| 2025-03-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 3,057 |
| 2025-03-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 3,148 |
| 2025-02-28 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 48,879 |
| 2025-02-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 268,095 |
| 2025-02-26 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 29,157 |
| 2025-02-25 | $10.82 | $10.82 | $10.75 | $10.76 | $10.76 | 23,490 |
| 2025-02-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 8,647 |
| 2025-02-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 15,072 |
| 2025-02-20 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 5,773 |
| 2025-02-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 26,269 |
| 2025-02-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 31,726 |
| 2025-02-14 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1,390 |
| 2025-02-13 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 32,651 |
| 2025-02-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 10,716 |
| 2025-02-11 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 15,530 |
| 2025-02-10 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 4,080 |
| 2025-02-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 9,778 |
| 2025-02-06 | $11.00 | $11.03 | $11.00 | $11.03 | $11.03 | 27,575 |
| 2025-02-05 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 23,475 |
| 2025-02-04 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 1,201 |
| 2025-02-03 | $10.77 | $10.87 | $10.77 | $10.87 | $10.87 | 19,942 |
| 2025-01-31 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 56,351 |
| 2025-01-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 71,325 |
| 2025-01-29 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 8,443 |
| 2025-01-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 20,582 |
| 2025-01-27 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 10,639 |
| 2025-01-24 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 4,942 |
| 2025-01-23 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 4,036 |
| 2025-01-22 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 315 |
| 2025-01-21 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 12,035 |
| 2025-01-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 960 |
| 2025-01-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 17,831 |
| 2025-01-15 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1,547 |
| 2025-01-14 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 698 |
| 2025-01-13 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 20,864 |
| 2025-01-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 9,125 |
| 2025-01-08 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1,229 |
| 2025-01-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 13,552 |
| 2025-01-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 2,650 |
| 2025-01-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 9,396 |
| 2025-01-02 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 3,764 |
| 2024-12-31 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 2 |
| 2024-12-30 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 4,127 |
| 2024-12-27 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 4,488 |
| 2024-12-26 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-12-24 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 188 |
| 2024-12-23 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 18,213 |
| 2024-12-20 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 9,323 |
| 2024-12-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1,908 |
| 2024-12-18 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 24,348 |
| 2024-12-17 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 2,871 |
| 2024-12-16 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 8,833 |
| 2024-12-13 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1,480 |
| 2024-12-12 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 45,815 |
| 2024-12-11 | $11.03 | $11.07 | $11.03 | $11.07 | $11.07 | 22,675 |
| 2024-12-10 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 3,646 |
| 2024-12-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 56,671 |
| 2024-12-06 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 13 |
| 2024-12-05 | $11.11 | $11.12 | $11.11 | $11.12 | $11.12 | 7,672 |
| 2024-12-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 4,617 |
| 2024-12-03 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 950 |
| 2024-12-02 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 896 |
| 2024-11-29 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 4,125 |
| 2024-11-27 | $10.90 | $10.92 | $10.90 | $10.92 | $10.92 | 14,982 |
| 2024-11-26 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 1,527 |
| 2024-11-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 905 |
| 2024-11-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 2,366 |
| 2024-11-21 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 7,884 |
| 2024-11-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 13,257 |
| 2024-11-19 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 86,722 |
| 2024-11-18 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 5,852 |
| 2024-11-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 9,743 |
| 2024-11-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 3,891 |
| 2024-11-13 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 2,477 |
| 2024-11-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 4,359 |
| 2024-11-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 925 |
| 2024-11-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,773 |
| 2024-11-07 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 3,131 |
| 2024-11-06 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1,242 |
| 2024-11-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 3,907 |
| 2024-11-04 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 4,040 |
| 2024-11-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 2,365 |
| 2024-10-31 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 138 |
| 2024-10-30 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 8,516 |
| 2024-10-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 5,272 |
| 2024-10-28 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2,153 |
| 2024-10-25 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 59 |
| 2024-10-24 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1,360 |
| 2024-10-23 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 3,855 |
| 2024-10-22 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 9,975 |
| 2024-10-21 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1,460 |
| 2024-10-18 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 10,633 |
| 2024-10-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,348 |
| 2024-10-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,239 |
| 2024-10-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,037 |
| 2024-10-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,931 |
| 2024-10-11 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 5,193 |
| 2024-10-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,844 |
| 2024-10-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 2,636 |
| 2024-10-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 40 |
| 2024-10-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 5,477 |
| 2024-10-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 2,199 |
| 2024-10-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 4,320 |
| 2024-10-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 2,991 |
| 2024-10-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 8,092 |
| 2024-09-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-09-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-09-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 657 |
| 2024-09-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 14,069 |
| 2024-09-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,037 |
| 2024-09-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 7,606 |
| 2024-09-20 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 194 |
| 2024-09-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 6,962 |
| 2024-09-18 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 390 |
| 2024-09-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,109 |
| 2024-09-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 6,165 |
| 2024-09-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2024-09-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2024-09-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 7,037 |
| 2024-09-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4,678 |
| 2024-09-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,910 |
| 2024-09-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,209 |
| 2024-09-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,745 |
| 2024-09-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 125 |
| 2024-09-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,493 |
| 2024-08-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 23,318 |
| 2024-08-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 59,128 |
| 2024-08-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 23,332 |
| 2024-08-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 23,976 |
| 2024-08-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-08-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4,840 |
| 2024-08-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-08-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 870 |
| 2024-08-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,544 |
| 2024-08-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,475 |
| 2024-08-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2024-08-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 8,563 |
| 2024-08-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,888 |
| 2024-08-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 6,268 |
| 2024-08-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2024-08-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,679 |
| 2024-08-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,787 |
| 2024-08-07 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 3,250 |
| 2024-08-06 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 31,126 |
| 2024-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 88 |
| 2024-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,423 |
| 2024-08-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,061 |
| 2024-07-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-07-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,411 |
| 2024-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 307 |
| 2024-07-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-07-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 96 |
| 2024-07-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,211 |
| 2024-07-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 866 |
| 2024-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,935 |
| 2024-07-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-07-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-07-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,493 |
| 2024-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 24 |
| 2024-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-07-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,336 |
| 2024-07-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 12,588 |
| 2024-07-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4,928 |
| 2024-07-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2024-07-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 7,744 |
| 2024-07-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 9,237 |
| 2024-07-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2024-06-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 669 |
| 2024-06-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 61 |
| 2024-06-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 32,651 |
| 2024-06-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4,386 |
| 2024-06-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2024-06-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4,999 |
| 2024-06-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,957 |
| 2024-06-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 538 |
| 2024-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,097 |
| 2024-06-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 13,605 |
| 2024-06-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,033 |
| 2024-06-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 9,702 |
| 2024-06-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 29,669 |
| 2024-06-10 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2024-06-07 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 6,176 |
| 2024-06-06 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 8,330 |
| 2024-06-05 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 3,420 |
| 2024-06-04 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 7,976 |
| 2024-06-03 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 2,412 |
| 2024-05-31 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 679 |
| 2024-05-30 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 27,452 |
| 2024-05-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1,971 |
| 2024-05-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 3,446 |
| 2024-05-24 | $9.53 | $9.55 | $9.53 | $9.55 | $9.55 | 9,072 |
| 2024-05-23 | $9.58 | $9.59 | $9.57 | $9.59 | $9.59 | 4,582 |
| 2024-05-22 | $9.60 | $9.61 | $9.60 | $9.60 | $9.60 | 3,949 |
| 2024-05-21 | $9.57 | $9.59 | $9.57 | $9.59 | $9.59 | 26,423 |
| 2024-05-20 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2024-05-17 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 10,690 |
| 2024-05-16 | $9.60 | $9.61 | $9.60 | $9.61 | $9.61 | 6,054 |
| 2024-05-15 | $9.53 | $9.55 | $9.53 | $9.55 | $9.55 | 12,331 |
| 2024-05-14 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 5,396 |
| 2024-05-13 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 17,803 |
| 2024-05-10 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 5,770 |
| 2024-05-09 | $9.35 | $9.38 | $9.35 | $9.38 | $9.38 | 5,719 |
| 2024-05-08 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 1,163 |
| 2024-05-07 | $9.35 | $9.35 | $9.34 | $9.34 | $9.34 | 3,905 |
| 2024-05-06 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2024-05-03 | $9.21 | $9.22 | $9.21 | $9.22 | $9.22 | 949 |
| 2024-05-02 | $9.07 | $9.07 | $9.05 | $9.05 | $9.05 | 4,162 |
| 2024-05-01 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2024-04-30 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 25,178 |
| 2024-04-29 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2024-04-26 | $9.15 | $9.18 | $9.15 | $9.18 | $9.18 | 18,529 |
| 2024-04-25 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 37 |
| 2024-04-24 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 2,374 |
| 2024-04-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,060 |
| 2024-04-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 3,662 |
| 2024-04-19 | $9.01 | $9.01 | $8.99 | $8.99 | $8.99 | 17,327 |
| 2024-04-18 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 711 |
| 2024-04-17 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 3,346 |
| 2024-04-16 | $9.09 | $9.10 | $9.08 | $9.08 | $9.08 | 8,269 |
| 2024-04-15 | $9.29 | $9.29 | $9.23 | $9.24 | $9.24 | 30,998 |
| 2024-04-12 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 4,385 |
| 2024-04-11 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 14,575 |
| 2024-04-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-04-09 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 15,137 |
| 2024-04-08 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 393 |
| 2024-04-05 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 516 |
| 2024-04-04 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2024-04-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 49,043 |
| 2024-04-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 49,043 |
| 2024-04-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2024-03-28 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 2,650 |
| 2024-03-27 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 3,640 |
| 2024-03-26 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 1,043 |
| 2024-03-25 | $9.44 | $9.45 | $9.44 | $9.45 | $9.45 | 4,753 |
| 2024-03-22 | $9.48 | $9.48 | $9.45 | $9.45 | $9.45 | 8,817 |
| 2024-03-21 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 408 |
| 2024-03-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3,561 |
| 2024-03-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 5,574 |
| 2024-03-18 | $9.34 | $9.35 | $9.34 | $9.35 | $9.35 | 1,640 |
| 2024-03-15 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 2,057 |
| 2024-03-14 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 34 |
| 2024-03-13 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 866 |
| 2024-03-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 7,586 |
| 2024-03-11 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 7,586 |
| 2024-03-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2024-03-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 6,213 |
| 2024-03-06 | $9.26 | $9.26 | $9.23 | $9.25 | $9.25 | 2,452 |
| 2024-03-05 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 578 |
| 2024-03-04 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 214 |
| 2024-03-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 437 |
| 2024-02-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2024-02-28 | $9.17 | $9.20 | $9.10 | $9.10 | $9.10 | 5,520 |
| 2024-02-27 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 4,335 |
| 2024-02-26 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-02-23 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 1,317 |
| 2024-02-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-02-21 | $9.00 | $9.00 | $8.99 | $9.00 | $9.00 | 12,187 |
| 2024-02-20 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 6,248 |
| 2024-02-16 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 42,384 |
| 2024-02-15 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1,259 |
| 2024-02-14 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 14,990 |
| 2024-02-13 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 7,034 |
| 2024-02-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 420 |
| 2024-02-09 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 58,412 |
| 2024-02-08 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 19,030 |
| 2024-02-07 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 219 |
| 2024-02-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 11,227 |
| 2024-02-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 975 |
| 2024-02-02 | $8.92 | $8.93 | $8.92 | $8.93 | $8.93 | 574,201 |
| 2024-02-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 17,858 |
| 2024-01-31 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2024-01-30 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2024-01-29 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 296 |
| 2024-01-26 | $8.89 | $8.91 | $8.89 | $8.91 | $8.91 | 6,689 |
| 2024-01-25 | $8.88 | $8.89 | $8.88 | $8.89 | $8.89 | 9,537 |
| 2024-01-24 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2024-01-23 | $8.80 | $8.81 | $8.80 | $8.81 | $8.81 | 4,804 |
| 2024-01-22 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 65,083 |
| 2024-01-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 569 |
| 2024-01-18 | $8.64 | $8.64 | $8.61 | $8.61 | $8.61 | 2,773 |
| 2024-01-17 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 56,615 |
| 2024-01-16 | $8.55 | $8.67 | $8.55 | $8.67 | $8.67 | 4,400 |
| 2024-01-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 150 |
| 2024-01-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 265 |
| 2024-01-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2024-01-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 5,448 |
| 2023-12-29 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-12-28 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-12-27 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 19,690 |
| 2023-12-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-12-22 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-12-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-12-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,060 |
| 2023-12-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-12-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 11,359 |
| 2023-12-15 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 589 |
| 2023-12-14 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 1,968 |
| 2023-12-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2023-12-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 18,120 |
| 2023-12-11 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2023-12-08 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 13,117 |
| 2023-12-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2023-12-06 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 4,031 |
| 2023-12-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 569 |
| 2023-12-04 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 8,711 |
| 2023-12-01 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2023-11-30 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 612 |
| 2023-11-29 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2023-11-28 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 114 |
| 2023-11-27 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 1,224 |
| 2023-11-24 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 10,506 |
| 2023-11-22 | $8.20 | $8.23 | $8.20 | $8.22 | $8.22 | 19,452 |
| 2023-11-21 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 617 |
| 2023-11-20 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-11-17 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-11-16 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 89 |
| 2023-11-15 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-11-14 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-11-13 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-11-10 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-11-09 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 6,516 |
| 2023-11-08 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 17,941 |
| 2023-11-07 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 3,998 |
| 2023-11-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-11-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-11-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-11-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,782 |
| 2023-10-31 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 3,815 |
| 2023-10-30 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-10-27 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 447 |
| 2023-10-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-10-25 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-10-24 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 7,905 |
| 2023-10-23 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 2,899 |
| 2023-10-20 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 4,658 |
| 2023-10-19 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-10-18 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 2,116 |
| 2023-10-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 1,513 |
| 2023-10-16 | $7.88 | $7.90 | $7.88 | $7.90 | $7.90 | 6,333 |
| 2023-10-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 186 |
| 2023-10-12 | $7.87 | $7.88 | $7.87 | $7.88 | $7.88 | 52,297 |
| 2023-10-11 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-10-10 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 109 |
| 2023-10-09 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-10-06 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-10-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-10-04 | $7.64 | $7.64 | $7.63 | $7.63 | $7.63 | 8,872 |
| 2023-10-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-10-02 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-09-29 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-09-28 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-09-27 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-09-26 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-09-25 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-09-22 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 305 |
| 2023-09-21 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-09-20 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-09-19 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-09-18 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-09-15 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 528 |
| 2023-09-14 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-09-13 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 6,058 |
| 2023-09-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-08-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2,573 |
| 2023-08-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-08-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-08-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-08-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 480 |
| 2023-08-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 205 |
| 2023-08-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-08-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 14,238 |
| 2023-08-21 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-08-18 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-08-17 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 1,878 |
| 2023-08-16 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 164 |
| 2023-08-15 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-08-14 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 1,365 |
| 2023-08-11 | $8.06 | $8.06 | $8.04 | $8.04 | $8.04 | 6,884 |
| 2023-08-10 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-08-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-08-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-08-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-08-04 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-08-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,732 |
| 2023-08-02 | $8.18 | $8.18 | $8.17 | $8.17 | $8.17 | 6,370 |
| 2023-08-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 1,824 |
| 2023-07-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 3,008 |
| 2023-07-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 741 |
| 2023-07-27 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 35,348 |
| 2023-07-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 755 |
| 2023-07-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2,073 |
| 2023-07-24 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2023-07-21 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 3,826 |
| 2023-07-20 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2023-07-19 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2023-07-18 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 6,942 |
| 2023-07-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 6,702 |
| 2023-07-14 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-07-13 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 189 |
| 2023-07-12 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 2,377 |
| 2023-07-11 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 1,005 |
| 2023-07-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 11,777 |
| 2023-07-07 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 12,321 |
| 2023-07-06 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 1,651 |
| 2023-07-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-07-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-06-30 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-06-29 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 41 |
| 2023-06-28 | $7.86 | $7.87 | $7.86 | $7.87 | $7.87 | 6,711 |
| 2023-06-27 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-06-26 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-06-23 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 1,344 |
| 2023-06-22 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-06-21 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 10,453 |
| 2023-06-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-06-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 3,195 |
| 2023-06-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-06-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 2,833 |
| 2023-06-13 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-06-12 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-06-09 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-06-08 | $7.69 | $7.71 | $7.69 | $7.71 | $7.71 | 7,170 |
| 2023-06-07 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,414 |
| 2023-06-06 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2023-06-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2023-06-02 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2023-06-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 7,912 |
| 2023-05-31 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 4,112 |
| 2023-05-30 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-05-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 4,112 |
| 2023-05-25 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-05-24 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-05-23 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,338 |
| 2023-05-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-05-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 3,052 |
| 2023-05-18 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-05-17 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-05-16 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 6,805 |
| 2023-05-15 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-05-12 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 8,628 |
| 2023-05-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 1,359 |
| 2023-05-10 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 6,814 |
| 2023-05-09 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 25,641 |
| 2023-05-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-05-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 11,179 |
| 2023-05-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 354 |
| 2023-05-03 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 130,884 |
| 2023-05-02 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 4,755 |
| 2023-05-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-04-28 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 27,752 |
| 2023-04-27 | $7.33 | $7.35 | $7.33 | $7.35 | $7.35 | 3,994 |
| 2023-04-26 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1,386 |
| 2023-04-25 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 6,886 |
| 2023-04-24 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 10,964 |
| 2023-04-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-04-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 21,629 |
| 2023-04-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 9,588 |
| 2023-04-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 2,753 |
| 2023-04-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 4,411 |
| 2023-04-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 21,382 |
| 2023-04-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 7,873 |
| 2023-04-12 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 24,098 |
| 2023-04-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 38,294 |
| 2023-04-10 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-04-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 13,922 |
| 2023-04-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 84 |
| 2023-04-04 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 15,901 |
| 2023-04-03 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 6,909 |
| 2023-03-31 | $7.33 | $7.33 | $7.26 | $7.26 | $7.26 | 15,192 |
| 2023-03-30 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-03-29 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-03-28 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-03-27 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-03-24 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 2,496 |
| 2023-03-23 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 16,305 |
| 2023-03-22 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 1,418 |
| 2023-03-21 | $7.14 | $7.17 | $7.14 | $7.17 | $7.17 | 21,708 |
| 2023-03-20 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-03-17 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 5,551 |
| 2023-03-16 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 1,931 |
| 2023-03-15 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 1,389 |
| 2023-03-14 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 6,374 |
| 2023-03-13 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 44,170 |
| 2023-03-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 5,350 |
| 2023-03-09 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2023-03-08 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2023-03-07 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2023-03-06 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 16,519 |
| 2023-03-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2023-03-02 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 14,080 |
| 2023-03-01 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 50,800 |
| 2023-02-28 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 10,996 |
| 2023-02-27 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 4,821 |
| 2023-02-24 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 48,673 |
| 2023-02-23 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 3,858 |
| 2023-02-22 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2023-02-21 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 18,254 |
| 2023-02-17 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-02-16 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-02-15 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 4,909 |
| 2023-02-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,337 |
| 2023-02-13 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 5,334 |
| 2023-02-10 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-02-09 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-02-08 | $7.40 | $7.45 | $7.40 | $7.45 | $7.45 | 24,080 |
| 2023-02-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 4,668 |
| 2023-02-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-02-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-02-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-02-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-31 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 198 |
| 2023-01-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 2,846 |
| 2023-01-27 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-26 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-25 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 4,947 |
| 2023-01-24 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-23 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-19 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-18 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-17 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-13 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-12 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-11 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 4,289 |
| 2023-01-10 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-09 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-04 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 61,963 |
| 2022-12-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2022-12-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2022-12-28 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 61,963 |
| 2022-12-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-23 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-22 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-21 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-14 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-13 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 2,128 |
| 2022-12-06 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-12-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-12-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 9,146 |
| 2022-12-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-29 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-28 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-25 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-18 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-15 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 6,033 |
| 2022-11-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-11-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-11-10 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-11-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-11-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-11-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 251 |
| 2022-11-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-11-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 3,055 |
| 2022-11-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-11-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-31 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-28 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 15,225 |
| 2022-10-27 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-26 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-24 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-21 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-20 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 156 |
| 2022-10-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-10-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-10-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 4,501 |
| 2022-10-14 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-13 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-12 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-11 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-10 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-07 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-06 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 477 |
| 2022-10-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-09-30 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 2,773 |
| 2022-09-29 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2022-09-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2022-09-27 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2022-09-26 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 6,242 |
| 2022-09-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-09-22 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 4,344 |
| 2022-09-21 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-09-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 4,344 |
| 2022-09-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-09-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-09-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 9,062 |
| 2022-09-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,589 |
| 2022-09-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 567 |
| 2022-09-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,693 |
| 2022-09-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 324 |
| 2022-09-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-09-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 4,320 |
| 2022-09-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-09-02 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 3,035 |
| 2022-09-01 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-08-31 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-08-30 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 12,962 |
| 2022-08-29 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-08-26 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-08-25 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-08-24 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-08-23 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-08-22 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-08-19 | $7.63 | $7.63 | $7.59 | $7.59 | $7.59 | 9,136 |
| 2022-08-18 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-08-17 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 386 |
| 2022-08-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-09 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-25 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-21 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-18 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-07 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-06-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-06-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-06-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-06-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-06-24 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 13,000 |
| 2022-06-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-06-22 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-06-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 10,293 |
| 2022-06-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-16 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-15 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-10 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-09 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-05-31 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-05-27 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 15,103 |
| 2022-05-26 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-25 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-24 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-23 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-20 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-19 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-18 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-17 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-16 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-13 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-12 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-11 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-10 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-09 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-06 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-05 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-04 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 531 |
| 2022-05-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2022-05-02 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2022-04-29 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2022-04-28 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2022-04-27 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 531 |
| 2022-04-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 262 |
| 2022-04-25 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-19 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-05 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-31 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-30 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-29 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-28 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 262 |
| 2022-03-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 3,143 |
| 2022-03-11 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-10 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-09 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-08 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-07 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-04 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-03 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-02 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-28 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-25 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-24 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-23 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-22 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-18 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-17 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 199 |
| 2022-02-16 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-02-15 | $8.01 | $8.10 | $8.01 | $8.10 | $8.10 | 14,873 |
| 2022-02-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-02-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-02-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-02-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 11,100 |
| 2022-02-08 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-31 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-26 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-25 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-24 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-21 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-20 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-19 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-18 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-14 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-13 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-12 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-11 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-10 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-31 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-30 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-29 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-23 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 10,691 |
| 2021-12-21 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2021-12-20 | $8.35 | $8.35 | $8.33 | $8.33 | $8.33 | 12,139 |
| 2021-12-17 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-16 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-15 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-14 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-10 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-09 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-08 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 2,415 |
| 2021-12-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-12-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-12-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-12-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-12-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-10-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-10-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-10-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 305 |
| 2021-10-26 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2021-10-25 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2021-10-22 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2021-10-21 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2021-10-20 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 1,441 |
| 2021-10-19 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 8,648 |
| 2021-10-18 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 3,721 |
| 2021-10-15 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 3,976 |
| 2021-10-14 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-13 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-12 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-11 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-08 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 76 |
| 2021-10-07 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-06 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-05 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-04 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-01 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 13,849 |
| 2021-09-30 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-09-29 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-09-28 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-09-27 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-09-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-09-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-09-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2,982 |
| 2021-09-21 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-09-20 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 449 |
| 2021-09-17 | $8.26 | $8.26 | $8.25 | $8.25 | $8.25 | 17,730 |
| 2021-09-16 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2021-09-15 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2021-09-14 | $8.28 | $8.30 | $8.28 | $8.30 | $8.30 | 4,337 |
| 2021-09-13 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 14,480 |
| 2021-09-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 10,853 |
| 2021-09-09 | $8.42 | $8.42 | $8.36 | $8.36 | $8.36 | 22,881 |
| 2021-09-08 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 76 |
| 2021-09-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2021-09-03 | $8.42 | $8.43 | $8.42 | $8.43 | $8.43 | 9,940 |
| 2021-09-02 | $8.39 | $8.42 | $8.39 | $8.39 | $8.39 | 13,740 |
| 2021-09-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2021-08-31 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 26,181 |
| 2021-08-30 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2021-08-27 | $8.33 | $8.38 | $8.33 | $8.38 | $8.38 | 39,601 |
| 2021-08-26 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 3,858 |
| 2021-08-25 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 594 |
| 2021-08-24 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2021-08-23 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 16,733 |
| 2021-08-20 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1,545 |
| 2021-08-19 | $8.16 | $8.20 | $8.16 | $8.20 | $8.20 | 12,060 |
| 2021-08-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,092 |
| 2021-08-17 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 2,886 |
| 2021-08-16 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 12,688 |
| 2021-08-13 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 16,928 |
| 2021-08-12 | $8.24 | $8.27 | $8.24 | $8.27 | $8.27 | 22,668 |
| 2021-08-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 6,634 |
| 2021-08-10 | $8.23 | $8.29 | $8.23 | $8.29 | $8.29 | 34,118 |
| 2021-08-09 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2021-08-06 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 761 |
| 2021-08-05 | $8.20 | $8.21 | $8.20 | $8.21 | $8.21 | 10,547 |
| 2021-08-04 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 1,395 |
| 2021-08-03 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 9,596 |
| 2021-08-02 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 21,053 |
| 2021-07-30 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2021-07-29 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2021-07-28 | $8.18 | $8.18 | $8.17 | $8.17 | $8.17 | 3,917 |
| 2021-07-27 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 604 |
| 2021-07-26 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 607 |
| 2021-07-23 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 3,161 |
| 2021-07-22 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-21 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-20 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-19 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-16 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-15 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 18,105 |
| 2021-07-14 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2021-07-13 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2021-07-12 | $8.10 | $8.14 | $8.10 | $8.14 | $8.14 | 3,782 |
| 2021-07-09 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-07-08 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-07-07 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-07-06 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-07-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-07-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 1,651 |
| 2021-06-30 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-06-29 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-06-28 | $8.00 | $8.03 | $8.00 | $8.03 | $8.03 | 5,133 |