iShares Edge MSCI USA Value Factor UCITS ETF (ISVUF) Exchange: PINK
Data as of May 6, 2024
$9.67 ($-0.08) -0.78%
iShares Edge MSCI USA Value Factor UCITS ETF - Daily Information
Click for more stock information on iShares Edge MSCI USA Value Factor UCITS ETF.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $9.67 |
| Previous Close | $9.67 |
| High | $9.72 |
| Low | $9.63 |
| Adjusted Open | $9.67 |
| Previous Adjusted Close | $9.67 |
| Adjusted High | $9.72 |
| Adjusted Low | $9.63 |
About iShares Edge MSCI USA Value Factor UCITS ETF (ISVUF)
Invest in iShares Edge MSCI USA Value Factor UCITS ETF (ISVUF)
Historical Stock Data for iShares Edge MSCI USA Value Factor UCITS ETF (ISVUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $9.67 | $9.72 | $9.63 | $9.67 | $9.67 | 60,180 |
| 2024-04-04 | $9.83 | $9.84 | $9.67 | $9.75 | $9.75 | 38,413 |
| 2024-04-03 | $9.72 | $9.79 | $9.71 | $9.74 | $9.74 | 93,206 |
| 2024-04-02 | $9.80 | $9.80 | $9.74 | $9.74 | $9.74 | 93,206 |
| 2024-04-01 | $9.94 | $9.94 | $9.81 | $9.82 | $9.82 | 70,072 |
| 2024-03-28 | $9.89 | $9.95 | $9.89 | $9.95 | $9.95 | 347,826 |
| 2024-03-27 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 22,831 |
| 2024-03-26 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 15,036 |
| 2024-03-25 | $9.67 | $9.73 | $9.64 | $9.73 | $9.73 | 149,959 |
| 2024-03-22 | $9.75 | $9.76 | $9.67 | $9.67 | $9.67 | 191,853 |
| 2024-03-21 | $9.72 | $9.79 | $9.72 | $9.78 | $9.78 | 120,178 |
| 2024-03-20 | $9.57 | $9.65 | $9.52 | $9.63 | $9.63 | 612,286 |
| 2024-03-19 | $9.52 | $9.58 | $9.49 | $9.50 | $9.50 | 49,077 |
| 2024-03-18 | $9.54 | $9.54 | $9.47 | $9.48 | $9.48 | 109,503 |
| 2024-03-15 | $9.50 | $9.53 | $9.45 | $9.45 | $9.45 | 112,216 |
| 2024-03-14 | $9.58 | $9.61 | $9.42 | $9.57 | $9.57 | 48,084 |
| 2024-03-13 | $9.62 | $9.64 | $9.57 | $9.57 | $9.57 | 48,084 |
| 2024-03-12 | $9.61 | $9.63 | $9.54 | $9.59 | $9.59 | 496,334 |
| 2024-03-11 | $9.52 | $9.60 | $9.50 | $9.59 | $9.59 | 496,334 |
| 2024-03-08 | $9.61 | $9.61 | $9.55 | $9.58 | $9.58 | 47,579 |
| 2024-03-07 | $9.59 | $9.62 | $9.53 | $9.53 | $9.53 | 69,154 |
| 2024-03-06 | $9.52 | $9.56 | $9.45 | $9.45 | $9.45 | 80,783 |
| 2024-03-05 | $9.45 | $9.49 | $9.41 | $9.41 | $9.41 | 47,890 |
| 2024-03-04 | $9.46 | $9.55 | $9.46 | $9.54 | $9.54 | 24,680 |
| 2024-03-01 | $9.35 | $9.46 | $9.35 | $9.44 | $9.44 | 56,070 |
| 2024-02-29 | $9.35 | $9.36 | $9.28 | $9.28 | $9.28 | 117,424 |
| 2024-02-28 | $9.28 | $9.30 | $9.23 | $9.23 | $9.23 | 24,193 |
| 2024-02-27 | $9.30 | $9.31 | $9.24 | $9.31 | $9.31 | 21,601 |
| 2024-02-26 | $9.31 | $9.31 | $9.23 | $9.28 | $9.28 | 23,067 |
| 2024-02-23 | $9.28 | $9.35 | $9.28 | $9.31 | $9.31 | 85,635 |
| 2024-02-22 | $9.24 | $9.31 | $9.21 | $9.23 | $9.23 | 74,867 |
| 2024-02-21 | $9.22 | $9.22 | $9.16 | $9.22 | $9.22 | 69,269 |
| 2024-02-20 | $9.20 | $9.22 | $9.16 | $9.16 | $9.16 | 13,803 |
| 2024-02-16 | $9.27 | $9.29 | $9.19 | $9.19 | $9.19 | 26,473 |
| 2024-02-15 | $9.27 | $9.31 | $9.22 | $9.30 | $9.30 | 78,969 |
| 2024-02-14 | $9.16 | $9.16 | $9.11 | $9.16 | $9.16 | 55,584 |
| 2024-02-13 | $9.16 | $9.16 | $9.04 | $9.12 | $9.12 | 334,247 |
| 2024-02-12 | $9.18 | $9.32 | $9.17 | $9.24 | $9.24 | 50,329 |
| 2024-02-09 | $9.14 | $9.17 | $9.11 | $9.17 | $9.17 | 55,255 |
| 2024-02-08 | $9.12 | $9.16 | $9.09 | $9.16 | $9.16 | 190,701 |
| 2024-02-07 | $9.12 | $9.12 | $9.08 | $9.10 | $9.10 | 337,000 |
| 2024-02-06 | $9.09 | $9.12 | $9.06 | $9.12 | $9.12 | 90,226 |
| 2024-02-05 | $9.09 | $9.10 | $9.03 | $9.05 | $9.05 | 29,890 |
| 2024-02-02 | $9.15 | $9.21 | $9.08 | $9.12 | $9.12 | 107,144 |
| 2024-02-01 | $9.16 | $9.20 | $9.07 | $9.16 | $9.16 | 67,914 |
| 2024-01-31 | $9.22 | $9.22 | $9.16 | $9.16 | $9.16 | 25,006 |
| 2024-01-30 | $9.20 | $9.24 | $9.18 | $9.24 | $9.24 | 40,207 |
| 2024-01-29 | $9.14 | $9.14 | $9.09 | $9.09 | $9.09 | 13,683 |
| 2024-01-26 | $9.16 | $9.17 | $9.11 | $9.15 | $9.15 | 36,609 |
| 2024-01-25 | $9.16 | $9.22 | $9.16 | $9.16 | $9.16 | 46,354 |
| 2024-01-24 | $9.16 | $9.19 | $9.09 | $9.09 | $9.09 | 42,995 |
| 2024-01-23 | $9.13 | $9.14 | $9.06 | $9.08 | $9.08 | 129,126 |
| 2024-01-22 | $9.09 | $9.13 | $9.04 | $9.13 | $9.13 | 86,705 |
| 2024-01-19 | $8.97 | $9.09 | $8.93 | $9.09 | $9.09 | 222,646 |
| 2024-01-18 | $8.98 | $8.98 | $8.90 | $8.90 | $8.90 | 106,061 |
| 2024-01-17 | $8.92 | $8.95 | $8.86 | $8.86 | $8.86 | 33,142 |
| 2024-01-16 | $9.02 | $9.03 | $8.96 | $9.01 | $9.01 | 23,452 |
| 2024-01-12 | $9.10 | $9.10 | $9.00 | $9.01 | $9.01 | 103,591 |
| 2024-01-11 | $9.12 | $9.12 | $9.01 | $9.01 | $9.01 | 143,872 |
| 2024-01-10 | $9.14 | $9.14 | $9.05 | $9.09 | $9.09 | 52,191 |
| 2024-01-09 | $9.15 | $9.18 | $9.11 | $9.17 | $9.17 | 14,872 |
| 2024-01-08 | $9.14 | $9.21 | $9.14 | $9.21 | $9.21 | 4,805 |
| 2024-01-05 | $9.08 | $9.16 | $9.05 | $9.16 | $9.16 | 113,205 |
| 2024-01-04 | $9.06 | $9.13 | $9.06 | $9.06 | $9.06 | 44,592 |
| 2024-01-03 | $9.14 | $9.16 | $9.07 | $9.07 | $9.07 | 27,664 |
| 2024-01-02 | $9.17 | $9.20 | $9.14 | $9.14 | $9.14 | 4,957 |
| 2023-12-29 | $9.20 | $9.26 | $9.16 | $9.25 | $9.25 | 44,283 |
| 2023-12-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,659 |
| 2023-12-27 | $9.26 | $9.26 | $9.17 | $9.17 | $9.17 | 15,074 |
| 2023-12-26 | $9.15 | $9.22 | $9.13 | $9.22 | $9.22 | 16,368 |
| 2023-12-22 | $9.12 | $9.19 | $9.10 | $9.10 | $9.10 | 36,751 |
| 2023-12-21 | $9.08 | $9.09 | $9.00 | $9.00 | $9.00 | 93,942 |
| 2023-12-20 | $9.12 | $9.15 | $9.10 | $9.15 | $9.15 | 53,547 |
| 2023-12-19 | $9.11 | $9.11 | $9.06 | $9.08 | $9.08 | 79,323 |
| 2023-12-18 | $9.11 | $9.11 | $9.01 | $9.01 | $9.01 | 46,223 |
| 2023-12-15 | $9.15 | $9.15 | $9.02 | $9.02 | $9.02 | 81,018 |
| 2023-12-14 | $9.00 | $9.12 | $9.00 | $9.12 | $9.12 | 112,022 |
| 2023-12-13 | $8.77 | $8.86 | $8.68 | $8.86 | $8.86 | 1,405,764 |
| 2023-12-12 | $8.81 | $8.81 | $8.75 | $8.80 | $8.80 | 55,271 |
| 2023-12-11 | $8.78 | $8.82 | $8.75 | $8.75 | $8.75 | 142,483 |
| 2023-12-08 | $8.63 | $8.72 | $8.62 | $8.69 | $8.69 | 21,078 |
| 2023-12-07 | $8.61 | $8.67 | $8.60 | $8.60 | $8.60 | 34,930 |
| 2023-12-06 | $8.65 | $8.67 | $8.51 | $8.51 | $8.51 | 27,786 |
| 2023-12-05 | $8.60 | $8.63 | $8.48 | $8.48 | $8.48 | 141,415 |
| 2023-12-04 | $8.61 | $8.65 | $8.57 | $8.57 | $8.57 | 93,751 |
| 2023-12-01 | $8.51 | $8.66 | $8.51 | $8.61 | $8.61 | 126,267 |
| 2023-11-30 | $8.52 | $8.55 | $8.49 | $8.55 | $8.55 | 230,775 |
| 2023-11-29 | $8.51 | $8.53 | $8.45 | $8.45 | $8.45 | 57,875 |
| 2023-11-28 | $8.43 | $8.43 | $8.38 | $8.38 | $8.38 | 17,851 |
| 2023-11-27 | $8.44 | $8.45 | $8.40 | $8.41 | $8.41 | 59,658 |
| 2023-11-24 | $8.44 | $8.47 | $8.44 | $8.47 | $8.47 | 47,071 |
| 2023-11-22 | $8.44 | $8.44 | $8.38 | $8.38 | $8.38 | 17,363 |
| 2023-11-21 | $8.43 | $8.43 | $8.39 | $8.39 | $8.39 | 7,255 |
| 2023-11-20 | $8.41 | $8.43 | $8.38 | $8.38 | $8.38 | 9,836 |
| 2023-11-17 | $8.36 | $8.39 | $8.35 | $8.37 | $8.37 | 12,107 |
| 2023-11-16 | $8.38 | $8.38 | $8.29 | $8.37 | $8.37 | 24,285 |
| 2023-11-15 | $8.37 | $8.43 | $8.37 | $8.38 | $8.38 | 23,050 |
| 2023-11-14 | $8.28 | $8.36 | $8.28 | $8.33 | $8.33 | 110,829 |
| 2023-11-13 | $8.13 | $8.16 | $8.10 | $8.10 | $8.10 | 14,786 |
| 2023-11-10 | $8.11 | $8.19 | $8.06 | $8.14 | $8.14 | 57,287 |
| 2023-11-09 | $8.15 | $8.17 | $8.05 | $8.05 | $8.05 | 190,805 |
| 2023-11-08 | $8.18 | $8.18 | $8.13 | $8.13 | $8.13 | 29,386 |
| 2023-11-07 | $8.23 | $8.23 | $8.18 | $8.23 | $8.23 | 6,934 |
| 2023-11-06 | $8.29 | $8.29 | $8.18 | $8.18 | $8.18 | 20,127 |
| 2023-11-03 | $8.26 | $8.31 | $8.25 | $8.31 | $8.31 | 15,347 |
| 2023-11-02 | $8.06 | $8.13 | $8.03 | $8.13 | $8.13 | 77,098 |
| 2023-11-01 | $7.92 | $7.97 | $7.88 | $7.93 | $7.93 | 12,219 |
| 2023-10-31 | $7.86 | $7.88 | $7.85 | $7.88 | $7.88 | 28,509 |
| 2023-10-30 | $7.83 | $7.83 | $7.77 | $7.80 | $7.80 | 146,725 |
| 2023-10-27 | $7.87 | $7.87 | $7.79 | $7.79 | $7.79 | 68,123 |
| 2023-10-26 | $7.90 | $7.90 | $7.82 | $7.86 | $7.86 | 181,670 |
| 2023-10-25 | $7.90 | $7.92 | $7.81 | $7.82 | $7.82 | 147,014 |
| 2023-10-24 | $7.93 | $7.95 | $7.92 | $7.92 | $7.92 | 451,974 |
| 2023-10-23 | $7.89 | $7.94 | $7.86 | $7.86 | $7.86 | 366,549 |
| 2023-10-20 | $8.06 | $8.06 | $7.93 | $7.93 | $7.93 | 81,804 |
| 2023-10-19 | $8.10 | $8.18 | $8.10 | $8.13 | $8.13 | 13,191 |
| 2023-10-18 | $8.14 | $8.14 | $8.08 | $8.08 | $8.08 | 51,700 |
| 2023-10-17 | $8.16 | $8.26 | $8.16 | $8.24 | $8.24 | 53,637 |
| 2023-10-16 | $8.15 | $8.22 | $8.15 | $8.22 | $8.22 | 13,374 |
| 2023-10-13 | $8.18 | $8.18 | $8.06 | $8.06 | $8.06 | 7,660 |
| 2023-10-12 | $8.17 | $8.21 | $8.10 | $8.16 | $8.16 | 22,600 |
| 2023-10-11 | $8.25 | $8.25 | $8.17 | $8.17 | $8.17 | 6,127 |
| 2023-10-10 | $8.18 | $8.24 | $8.18 | $8.23 | $8.23 | 24,177 |
| 2023-10-09 | $8.07 | $8.11 | $8.05 | $8.11 | $8.11 | 96,642 |
| 2023-10-06 | $8.00 | $8.10 | $7.95 | $8.10 | $8.10 | 86,566 |
| 2023-10-05 | $8.00 | $8.06 | $7.98 | $8.02 | $8.02 | 57,916 |
| 2023-10-04 | $8.06 | $8.19 | $7.97 | $8.04 | $8.04 | 19,136 |
| 2023-10-03 | $8.09 | $8.09 | $7.98 | $7.98 | $7.98 | 21,907 |
| 2023-10-02 | $8.16 | $8.19 | $8.13 | $8.13 | $8.13 | 19,381 |
| 2023-09-29 | $8.28 | $8.28 | $8.17 | $8.17 | $8.17 | 62,747 |
| 2023-09-28 | $8.16 | $8.18 | $8.15 | $8.17 | $8.17 | 630,155 |
| 2023-09-27 | $8.19 | $8.22 | $8.08 | $8.18 | $8.18 | 29,308 |
| 2023-09-26 | $8.20 | $8.22 | $8.15 | $8.15 | $8.15 | 35,117 |
| 2023-09-25 | $8.20 | $8.27 | $8.19 | $8.21 | $8.21 | 18,688 |
| 2023-09-22 | $8.28 | $8.28 | $8.24 | $8.24 | $8.24 | 47,209 |
| 2023-09-21 | $8.33 | $8.34 | $8.28 | $8.31 | $8.31 | 50,270 |
| 2023-09-20 | $8.46 | $8.48 | $8.45 | $8.45 | $8.45 | 77,992 |
| 2023-09-19 | $8.45 | $8.45 | $8.42 | $8.42 | $8.42 | 55,089 |
| 2023-09-18 | $8.41 | $8.46 | $8.40 | $8.45 | $8.45 | 108,523 |
| 2023-09-15 | $8.48 | $8.49 | $8.43 | $8.45 | $8.45 | 22,609 |
| 2023-09-14 | $8.49 | $8.53 | $8.45 | $8.53 | $8.53 | 11,277 |
| 2023-09-13 | $8.47 | $8.47 | $8.37 | $8.37 | $8.37 | 196,503 |
| 2023-09-12 | $8.43 | $8.51 | $8.43 | $8.44 | $8.44 | 15,626 |
| 2023-09-11 | $8.48 | $8.48 | $8.38 | $8.46 | $8.46 | 16,024 |
| 2023-09-08 | $8.40 | $8.45 | $8.40 | $8.42 | $8.42 | 47,148 |
| 2023-09-07 | $8.40 | $8.40 | $8.38 | $8.40 | $8.40 | 92,058 |
| 2023-09-06 | $8.42 | $8.45 | $8.36 | $8.36 | $8.36 | 21,485 |
| 2023-09-05 | $8.51 | $8.53 | $8.44 | $8.44 | $8.44 | 58,886 |
| 2023-09-01 | $8.55 | $8.57 | $8.52 | $8.56 | $8.56 | 79,307 |
| 2023-08-31 | $8.48 | $8.53 | $8.46 | $8.53 | $8.53 | 12,867 |
| 2023-08-30 | $8.47 | $8.49 | $8.45 | $8.45 | $8.45 | 20,807 |
| 2023-08-29 | $8.38 | $8.49 | $8.38 | $8.42 | $8.42 | 53,228 |
| 2023-08-28 | $8.36 | $8.42 | $8.30 | $8.38 | $8.38 | 31,961 |
| 2023-08-25 | $8.30 | $8.35 | $8.24 | $8.25 | $8.25 | 160,788 |
| 2023-08-24 | $8.37 | $8.40 | $8.24 | $8.29 | $8.29 | 44,011 |
| 2023-08-23 | $8.33 | $8.33 | $8.30 | $8.33 | $8.33 | 89,977 |
| 2023-08-22 | $8.38 | $8.38 | $8.28 | $8.28 | $8.28 | 46,014 |
| 2023-08-21 | $8.34 | $8.34 | $8.32 | $8.34 | $8.34 | 29,130 |
| 2023-08-18 | $8.25 | $8.32 | $8.24 | $8.30 | $8.30 | 48,878 |
| 2023-08-17 | $8.38 | $8.38 | $8.34 | $8.38 | $8.38 | 424,096 |
| 2023-08-16 | $8.45 | $8.45 | $8.35 | $8.35 | $8.35 | 31,357 |
| 2023-08-15 | $8.49 | $8.49 | $8.44 | $8.44 | $8.44 | 62,955 |
| 2023-08-14 | $8.55 | $8.57 | $8.51 | $8.57 | $8.57 | 53,018 |
| 2023-08-11 | $8.53 | $8.55 | $8.53 | $8.55 | $8.55 | 13,086 |
| 2023-08-10 | $8.65 | $8.66 | $8.52 | $8.52 | $8.52 | 46,539 |
| 2023-08-09 | $8.65 | $8.68 | $8.55 | $8.68 | $8.68 | 7,949 |
| 2023-08-08 | $8.62 | $8.66 | $8.52 | $8.66 | $8.66 | 122,012 |
| 2023-08-07 | $8.65 | $8.67 | $8.61 | $8.67 | $8.67 | 58,483 |
| 2023-08-04 | $8.62 | $8.65 | $8.58 | $8.61 | $8.61 | 210,306 |
| 2023-08-03 | $8.60 | $8.60 | $8.54 | $8.60 | $8.60 | 128,710 |
| 2023-08-02 | $8.64 | $8.64 | $8.60 | $8.64 | $8.64 | 125,772 |
| 2023-08-01 | $8.72 | $8.74 | $8.56 | $8.68 | $8.68 | 79,605 |
| 2023-07-31 | $8.74 | $8.75 | $8.68 | $8.68 | $8.68 | 29,973 |
| 2023-07-28 | $8.76 | $8.76 | $8.71 | $8.73 | $8.73 | 22,162 |
| 2023-07-27 | $8.75 | $8.77 | $8.70 | $8.71 | $8.71 | 16,644 |
| 2023-07-26 | $8.66 | $8.71 | $8.65 | $8.65 | $8.65 | 28,295 |
| 2023-07-25 | $8.66 | $8.70 | $8.64 | $8.64 | $8.64 | 35,114 |
| 2023-07-24 | $8.66 | $8.71 | $8.64 | $8.64 | $8.64 | 71,942 |
| 2023-07-21 | $8.68 | $8.69 | $8.62 | $8.66 | $8.66 | 47,527 |
| 2023-07-20 | $8.63 | $8.66 | $8.63 | $8.63 | $8.63 | 100,219 |
| 2023-07-19 | $8.65 | $8.67 | $8.61 | $8.62 | $8.62 | 123,554 |
| 2023-07-18 | $8.52 | $8.57 | $8.49 | $8.51 | $8.51 | 121,337 |
| 2023-07-17 | $8.47 | $8.52 | $8.47 | $8.52 | $8.52 | 82,628 |
| 2023-07-14 | $8.61 | $8.61 | $8.45 | $8.45 | $8.45 | 50,227 |
| 2023-07-13 | $8.60 | $8.60 | $8.57 | $8.57 | $8.57 | 185,590 |
| 2023-07-12 | $8.63 | $8.63 | $8.51 | $8.51 | $8.51 | 35,713 |
| 2023-07-11 | $8.46 | $8.54 | $8.46 | $8.53 | $8.53 | 16,853 |
| 2023-07-10 | $8.38 | $8.41 | $8.38 | $8.40 | $8.40 | 48,578 |
| 2023-07-07 | $8.36 | $8.38 | $8.36 | $8.37 | $8.37 | 53,867 |
| 2023-07-06 | $8.38 | $8.38 | $8.29 | $8.33 | $8.33 | 9,817 |
| 2023-07-05 | $8.47 | $8.47 | $8.42 | $8.42 | $8.42 | 33,722 |
| 2023-07-03 | $8.46 | $8.50 | $8.41 | $8.50 | $8.50 | 42,050 |
| 2023-06-30 | $8.45 | $8.45 | $8.38 | $8.38 | $8.38 | 71,152 |
| 2023-06-29 | $8.30 | $8.34 | $8.30 | $8.33 | $8.33 | 28,879 |
| 2023-06-28 | $8.27 | $8.32 | $8.27 | $8.32 | $8.32 | 43,850 |
| 2023-06-27 | $8.25 | $8.29 | $8.25 | $8.29 | $8.29 | 8,912 |
| 2023-06-26 | $8.22 | $8.26 | $8.19 | $8.20 | $8.20 | 37,469 |
| 2023-06-23 | $8.21 | $8.23 | $8.18 | $8.23 | $8.23 | 108,258 |
| 2023-06-22 | $8.24 | $8.28 | $8.22 | $8.28 | $8.28 | 55,261 |
| 2023-06-21 | $8.32 | $8.34 | $8.27 | $8.32 | $8.32 | 401,347 |
| 2023-06-20 | $8.43 | $8.43 | $8.31 | $8.38 | $8.38 | 103,064 |
| 2023-06-16 | $8.51 | $8.51 | $8.42 | $8.42 | $8.42 | 13,989 |
| 2023-06-15 | $8.39 | $8.48 | $8.39 | $8.48 | $8.48 | 11,470 |
| 2023-06-14 | $8.42 | $8.42 | $8.30 | $8.30 | $8.30 | 1,677,573 |
| 2023-06-13 | $8.37 | $8.43 | $8.37 | $8.43 | $8.43 | 24,572 |
| 2023-06-12 | $8.27 | $8.30 | $8.24 | $8.26 | $8.26 | 40,523 |
| 2023-06-09 | $8.26 | $8.26 | $8.22 | $8.22 | $8.22 | 60,041 |
| 2023-06-08 | $8.23 | $8.23 | $8.18 | $8.20 | $8.20 | 36,226 |
| 2023-06-07 | $8.17 | $8.26 | $8.17 | $8.26 | $8.26 | 38,158 |
| 2023-06-06 | $8.06 | $8.15 | $8.06 | $8.15 | $8.15 | 59,097 |
| 2023-06-05 | $8.08 | $8.09 | $8.05 | $8.09 | $8.09 | 1,869 |
| 2023-06-02 | $8.06 | $8.10 | $8.05 | $8.10 | $8.10 | 37,320 |
| 2023-06-01 | $7.91 | $7.94 | $7.87 | $7.94 | $7.94 | 81,278 |
| 2023-05-31 | $7.89 | $7.89 | $7.85 | $7.86 | $7.86 | 23,592 |
| 2023-05-30 | $7.93 | $7.94 | $7.90 | $7.90 | $7.90 | 7,264 |
| 2023-05-26 | $7.90 | $7.96 | $7.90 | $7.95 | $7.95 | 244,238 |
| 2023-05-25 | $7.85 | $7.85 | $7.77 | $7.77 | $7.77 | 6,044 |
| 2023-05-24 | $7.97 | $7.97 | $7.84 | $7.90 | $7.90 | 73,948 |
| 2023-05-23 | $8.01 | $8.08 | $7.96 | $7.96 | $7.96 | 47,089 |
| 2023-05-22 | $8.01 | $8.01 | $7.95 | $8.00 | $8.00 | 12,804 |
| 2023-05-19 | $8.07 | $8.07 | $8.02 | $8.02 | $8.02 | 16,678 |
| 2023-05-18 | $7.92 | $8.01 | $7.92 | $8.01 | $8.01 | 14,757 |
| 2023-05-17 | $7.86 | $7.98 | $7.84 | $7.91 | $7.91 | 21,182 |
| 2023-05-16 | $7.95 | $7.95 | $7.88 | $7.92 | $7.92 | 5,633 |
| 2023-05-15 | $7.91 | $7.93 | $7.88 | $7.93 | $7.93 | 6,669 |
| 2023-05-12 | $7.91 | $7.91 | $7.88 | $7.89 | $7.89 | 154,999 |
| 2023-05-11 | $7.89 | $7.90 | $7.75 | $7.87 | $7.87 | 4,709 |
| 2023-05-10 | $7.97 | $7.97 | $7.93 | $7.93 | $7.93 | 181,398 |
| 2023-05-09 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-05-08 | $8.02 | $8.04 | $8.02 | $8.04 | $8.04 | 6,959 |
| 2023-05-05 | $7.99 | $8.07 | $7.97 | $8.07 | $8.07 | 12,924 |
| 2023-05-04 | $7.94 | $7.94 | $7.88 | $7.88 | $7.88 | 8,692 |
| 2023-05-03 | $8.04 | $8.07 | $8.02 | $8.03 | $8.03 | 227,687 |
| 2023-05-02 | $8.15 | $8.15 | $7.96 | $7.96 | $7.96 | 62,195 |
| 2023-05-01 | $8.21 | $8.25 | $8.19 | $8.22 | $8.22 | 39,630 |
| 2023-04-28 | $8.09 | $8.19 | $8.09 | $8.15 | $8.15 | 39,878 |
| 2023-04-27 | $8.01 | $8.03 | $7.96 | $8.03 | $8.03 | 52,070 |
| 2023-04-26 | $8.01 | $8.04 | $8.00 | $8.03 | $8.03 | 22,181 |
| 2023-04-25 | $8.13 | $8.13 | $8.09 | $8.09 | $8.09 | 808,418 |
| 2023-04-24 | $8.20 | $8.20 | $8.13 | $8.14 | $8.14 | 243,852 |
| 2023-04-21 | $8.17 | $8.20 | $8.15 | $8.18 | $8.18 | 68,577 |
| 2023-04-20 | $8.20 | $8.24 | $8.18 | $8.23 | $8.23 | 68,148 |
| 2023-04-19 | $8.29 | $8.29 | $8.26 | $8.28 | $8.28 | 52,616 |
| 2023-04-18 | $8.35 | $8.39 | $8.31 | $8.32 | $8.32 | 26,466 |
| 2023-04-17 | $8.32 | $8.35 | $8.28 | $8.35 | $8.35 | 41,927 |
| 2023-04-14 | $8.36 | $8.38 | $8.24 | $8.24 | $8.24 | 53,021 |
| 2023-04-13 | $8.30 | $8.36 | $8.26 | $8.36 | $8.36 | 139,095 |
| 2023-04-12 | $8.43 | $8.43 | $8.31 | $8.31 | $8.31 | 141,286 |
| 2023-04-11 | $8.34 | $8.36 | $8.33 | $8.36 | $8.36 | 9,221 |
| 2023-04-10 | $8.24 | $8.30 | $8.20 | $8.20 | $8.20 | 15,346 |
| 2023-04-06 | $8.23 | $8.27 | $8.19 | $8.27 | $8.27 | 363,002 |
| 2023-04-05 | $8.21 | $8.21 | $8.17 | $8.17 | $8.17 | 33,406 |
| 2023-04-04 | $8.36 | $8.36 | $8.19 | $8.19 | $8.19 | 41,007 |
| 2023-04-03 | $8.30 | $8.33 | $8.25 | $8.27 | $8.27 | 18,086 |
| 2023-03-31 | $8.22 | $8.27 | $8.22 | $8.27 | $8.27 | 1,873 |
| 2023-03-30 | $8.19 | $8.20 | $8.19 | $8.19 | $8.19 | 20,455 |
| 2023-03-29 | $8.07 | $8.13 | $8.05 | $8.13 | $8.13 | 142,711 |
| 2023-03-28 | $7.97 | $8.00 | $7.97 | $7.97 | $7.97 | 4,259 |
| 2023-03-27 | $8.00 | $8.00 | $7.94 | $7.94 | $7.94 | 15,700 |
| 2023-03-24 | $7.85 | $7.85 | $7.81 | $7.84 | $7.84 | 42,010 |
| 2023-03-23 | $7.96 | $7.97 | $7.91 | $7.91 | $7.91 | 19,779 |
| 2023-03-22 | $8.05 | $8.07 | $7.97 | $7.97 | $7.97 | 18,859 |
| 2023-03-21 | $8.08 | $8.08 | $8.00 | $8.00 | $8.00 | 23,110 |
| 2023-03-20 | $7.91 | $7.98 | $7.91 | $7.91 | $7.91 | 30,494 |
| 2023-03-17 | $7.99 | $7.99 | $7.89 | $7.92 | $7.92 | 30,938 |
| 2023-03-16 | $7.79 | $7.97 | $7.79 | $7.97 | $7.97 | 34,001 |
| 2023-03-15 | $7.84 | $7.85 | $7.82 | $7.82 | $7.82 | 11,739 |
| 2023-03-14 | $8.04 | $8.07 | $8.03 | $8.05 | $8.05 | 85,588 |
| 2023-03-13 | $7.90 | $7.97 | $7.74 | $7.88 | $7.88 | 40,827 |
| 2023-03-10 | $8.13 | $8.13 | $8.03 | $8.03 | $8.03 | 48,040 |
| 2023-03-09 | $8.31 | $8.31 | $8.26 | $8.26 | $8.26 | 70,261 |
| 2023-03-08 | $8.28 | $8.30 | $8.23 | $8.24 | $8.24 | 134,273 |
| 2023-03-07 | $8.40 | $8.40 | $8.33 | $8.33 | $8.33 | 17,996 |
| 2023-03-06 | $8.48 | $8.50 | $8.46 | $8.47 | $8.47 | 30,037 |
| 2023-03-03 | $8.41 | $8.49 | $8.39 | $8.49 | $8.49 | 65,174 |
| 2023-03-02 | $8.28 | $8.32 | $8.26 | $8.32 | $8.32 | 46,354 |
| 2023-03-01 | $8.32 | $8.35 | $8.32 | $8.35 | $8.35 | 43,660 |
| 2023-02-28 | $8.35 | $8.37 | $8.35 | $8.37 | $8.37 | 15,560 |
| 2023-02-27 | $8.43 | $8.45 | $8.35 | $8.35 | $8.35 | 60,152 |
| 2023-02-24 | $8.31 | $8.36 | $8.30 | $8.36 | $8.36 | 31,269 |
| 2023-02-23 | $8.47 | $8.47 | $8.35 | $8.37 | $8.37 | 19,536 |
| 2023-02-22 | $8.44 | $8.44 | $8.41 | $8.41 | $8.41 | 15,246 |
| 2023-02-21 | $8.56 | $8.56 | $8.43 | $8.49 | $8.49 | 30,307 |
| 2023-02-17 | $8.64 | $8.64 | $8.55 | $8.63 | $8.63 | 23,677 |
| 2023-02-16 | $8.64 | $8.75 | $8.64 | $8.72 | $8.72 | 57,060 |
| 2023-02-15 | $8.64 | $8.73 | $8.64 | $8.73 | $8.73 | 30,028 |
| 2023-02-14 | $8.69 | $8.70 | $8.62 | $8.68 | $8.68 | 63,800 |
| 2023-02-13 | $8.61 | $8.69 | $8.61 | $8.69 | $8.69 | 50,857 |
| 2023-02-10 | $8.57 | $8.60 | $8.57 | $8.59 | $8.59 | 16,866 |
| 2023-02-09 | $8.69 | $8.69 | $8.65 | $8.67 | $8.67 | 28,225 |
| 2023-02-08 | $8.63 | $8.66 | $8.63 | $8.65 | $8.65 | 14,733 |
| 2023-02-07 | $8.58 | $8.59 | $8.58 | $8.59 | $8.59 | 4,247 |
| 2023-02-06 | $8.67 | $8.67 | $8.59 | $8.59 | $8.59 | 4,321 |
| 2023-02-03 | $8.76 | $8.79 | $8.75 | $8.79 | $8.79 | 6,396 |
| 2023-02-02 | $8.75 | $8.85 | $8.75 | $8.78 | $8.78 | 22,185 |
| 2023-02-01 | $8.63 | $8.63 | $8.60 | $8.62 | $8.62 | 13,961 |
| 2023-01-31 | $8.54 | $8.61 | $8.54 | $8.61 | $8.61 | 82,356 |
| 2023-01-30 | $8.60 | $8.60 | $8.54 | $8.54 | $8.54 | 41,475 |
| 2023-01-27 | $8.56 | $8.63 | $8.55 | $8.63 | $8.63 | 113,218 |
| 2023-01-26 | $8.62 | $8.62 | $8.49 | $8.56 | $8.56 | 72,049 |
| 2023-01-25 | $8.45 | $8.51 | $8.40 | $8.45 | $8.45 | 36,968 |
| 2023-01-24 | $8.58 | $8.58 | $8.43 | $8.53 | $8.53 | 18,432 |
| 2023-01-23 | $8.41 | $8.52 | $8.41 | $8.52 | $8.52 | 1,049,228 |
| 2023-01-20 | $8.29 | $8.34 | $8.29 | $8.34 | $8.34 | 141,223 |
| 2023-01-19 | $8.25 | $8.29 | $8.19 | $8.29 | $8.29 | 3,599,043 |
| 2023-01-18 | $8.35 | $8.41 | $8.35 | $8.41 | $8.41 | 168,297 |
| 2023-01-17 | $8.51 | $8.51 | $8.44 | $8.44 | $8.44 | 27,335 |
| 2023-01-13 | $8.46 | $8.46 | $8.45 | $8.46 | $8.46 | 13,707 |
| 2023-01-12 | $8.46 | $8.46 | $8.45 | $8.45 | $8.45 | 20,383 |
| 2023-01-11 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 366 |
| 2023-01-10 | $8.35 | $8.40 | $8.31 | $8.40 | $8.40 | 14,499 |
| 2023-01-09 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 519 |
| 2023-01-06 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 6,100 |
| 2023-01-05 | $8.13 | $8.16 | $8.11 | $8.16 | $8.16 | 10,050 |
| 2023-01-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 6,600 |
| 2023-01-03 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-12-30 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-12-29 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 5,331 |
| 2022-12-28 | $8.10 | $8.11 | $8.00 | $8.01 | $8.01 | 206,005 |
| 2022-12-27 | $8.08 | $8.08 | $8.04 | $8.04 | $8.04 | 4,617 |
| 2022-12-23 | $8.05 | $8.11 | $7.99 | $8.07 | $8.07 | 22,253 |
| 2022-12-22 | $8.03 | $8.03 | $7.96 | $7.96 | $7.96 | 112,325 |
| 2022-12-21 | $8.14 | $8.14 | $8.11 | $8.11 | $8.11 | 29,885 |
| 2022-12-20 | $8.01 | $8.05 | $7.99 | $8.05 | $8.05 | 55,657 |
| 2022-12-19 | $8.10 | $8.10 | $8.05 | $8.05 | $8.05 | 4,840 |
| 2022-12-16 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 42,624 |
| 2022-12-15 | $8.27 | $8.29 | $8.24 | $8.26 | $8.26 | 13,800 |
| 2022-12-14 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 36,226 |
| 2022-12-13 | $8.53 | $8.55 | $8.50 | $8.55 | $8.55 | 14,106 |
| 2022-12-12 | $8.32 | $8.34 | $8.31 | $8.31 | $8.31 | 4,365 |
| 2022-12-09 | $8.37 | $8.41 | $8.36 | $8.41 | $8.41 | 8,996 |
| 2022-12-08 | $8.35 | $8.40 | $8.35 | $8.40 | $8.40 | 21,272 |
| 2022-12-07 | $8.36 | $8.36 | $8.33 | $8.33 | $8.33 | 18,336 |
| 2022-12-06 | $8.34 | $8.37 | $8.34 | $8.37 | $8.37 | 21,020 |
| 2022-12-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 2,400 |
| 2022-12-02 | $8.52 | $8.52 | $8.51 | $8.51 | $8.51 | 28,551 |
| 2022-12-01 | $8.59 | $8.59 | $8.58 | $8.58 | $8.58 | 18,881 |
| 2022-11-30 | $8.46 | $8.46 | $8.41 | $8.41 | $8.41 | 42,285 |
| 2022-11-29 | $8.41 | $8.45 | $8.41 | $8.42 | $8.42 | 55,769 |
| 2022-11-28 | $8.46 | $8.46 | $8.40 | $8.40 | $8.40 | 45,313 |
| 2022-11-25 | $8.56 | $8.56 | $8.55 | $8.55 | $8.55 | 13,077 |
| 2022-11-23 | $8.50 | $8.52 | $8.50 | $8.51 | $8.51 | 20,924 |
| 2022-11-22 | $8.45 | $8.48 | $8.45 | $8.46 | $8.46 | 38,527 |
| 2022-11-21 | $8.36 | $8.36 | $8.21 | $8.21 | $8.21 | 7,666 |
| 2022-11-18 | $8.38 | $8.40 | $8.38 | $8.40 | $8.40 | 4,502 |
| 2022-11-17 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 17,314 |
| 2022-11-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-11-15 | $8.53 | $8.56 | $8.51 | $8.51 | $8.51 | 27,243 |
| 2022-11-14 | $8.48 | $8.52 | $8.48 | $8.51 | $8.51 | 17,514 |
| 2022-11-11 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 159 |
| 2022-11-10 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 667 |
| 2022-11-09 | $8.14 | $8.15 | $8.07 | $8.15 | $8.15 | 4,746 |
| 2022-11-08 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2022-11-07 | $8.10 | $8.10 | $8.09 | $8.09 | $8.09 | 41,071 |
| 2022-11-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-11-03 | $7.94 | $7.99 | $7.94 | $7.99 | $7.99 | 34,934 |
| 2022-11-02 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 2,680 |
| 2022-11-01 | $8.22 | $8.24 | $8.22 | $8.23 | $8.23 | 19,021 |
| 2022-10-31 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 431 |
| 2022-10-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 4,007 |
| 2022-10-27 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 728 |
| 2022-10-26 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 31,497 |
| 2022-10-25 | $7.91 | $7.93 | $7.91 | $7.93 | $7.93 | 27,775 |
| 2022-10-24 | $7.82 | $7.82 | $7.80 | $7.80 | $7.80 | 44,507 |
| 2022-10-21 | $7.50 | $7.66 | $7.00 | $7.66 | $7.66 | 7,980 |
| 2022-10-20 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 11,335 |
| 2022-10-19 | $7.58 | $7.59 | $7.54 | $7.59 | $7.59 | 12,083 |
| 2022-10-18 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-10-17 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 5,447 |
| 2022-10-14 | $7.58 | $7.58 | $7.46 | $7.46 | $7.46 | 12,233 |
| 2022-10-13 | $7.17 | $7.62 | $7.17 | $7.62 | $7.62 | 89,576 |
| 2022-10-12 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 3,242 |
| 2022-10-11 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 801 |
| 2022-10-10 | $7.40 | $7.40 | $7.35 | $7.35 | $7.35 | 30,400 |
| 2022-10-07 | $7.48 | $7.49 | $7.47 | $7.48 | $7.48 | 26,688 |
| 2022-10-06 | $7.71 | $7.71 | $7.62 | $7.70 | $7.70 | 154,042 |
| 2022-10-05 | $7.56 | $7.57 | $7.56 | $7.57 | $7.57 | 96,252 |
| 2022-10-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 4,358 |
| 2022-10-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 254,700 |
| 2022-09-30 | $7.31 | $7.31 | $7.20 | $7.20 | $7.20 | 72,802 |
| 2022-09-29 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2022-09-28 | $7.34 | $7.41 | $7.34 | $7.41 | $7.41 | 3,145 |
| 2022-09-27 | $7.39 | $7.39 | $7.22 | $7.35 | $7.35 | 37,953 |
| 2022-09-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 3,360 |
| 2022-09-23 | $7.44 | $7.47 | $7.42 | $7.42 | $7.42 | 7,330 |
| 2022-09-22 | $7.60 | $7.62 | $7.60 | $7.62 | $7.62 | 1,822 |
| 2022-09-21 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 6,353 |
| 2022-09-20 | $7.80 | $7.80 | $7.77 | $7.77 | $7.77 | 68,757 |
| 2022-09-19 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 12,042 |
| 2022-09-16 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 2,018 |
| 2022-09-15 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 3,135 |
| 2022-09-14 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2022-09-13 | $8.16 | $8.16 | $8.02 | $8.02 | $8.02 | 9,222 |
| 2022-09-12 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 3,550 |
| 2022-09-09 | $8.23 | $8.23 | $8.22 | $8.22 | $8.22 | 3,091 |
| 2022-09-08 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 2,477 |
| 2022-09-07 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 129,299 |
| 2022-09-06 | $8.06 | $8.06 | $7.96 | $7.96 | $7.96 | 13,683 |
| 2022-09-02 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 732 |
| 2022-09-01 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 8,400 |
| 2022-08-31 | $8.14 | $8.15 | $8.09 | $8.09 | $8.09 | 65,369 |
| 2022-08-30 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 1,907 |
| 2022-08-29 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 922 |
| 2022-08-26 | $8.41 | $8.41 | $8.35 | $8.35 | $8.35 | 21,747 |
| 2022-08-25 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 7,122 |
| 2022-08-24 | $8.36 | $8.42 | $8.35 | $8.35 | $8.35 | 105,628 |
| 2022-08-23 | $8.43 | $8.44 | $8.40 | $8.40 | $8.40 | 9,212 |
| 2022-08-22 | $8.41 | $8.44 | $8.41 | $8.44 | $8.44 | 14,021 |
| 2022-08-19 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 15,552 |
| 2022-08-18 | $8.59 | $8.70 | $8.59 | $8.70 | $8.70 | 14,111 |
| 2022-08-17 | $8.58 | $8.58 | $8.55 | $8.55 | $8.55 | 21,008 |
| 2022-08-16 | $8.66 | $8.68 | $8.62 | $8.62 | $8.62 | 17,305 |
| 2022-08-15 | $8.60 | $8.62 | $8.60 | $8.61 | $8.61 | 40,349 |
| 2022-08-12 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 5,005 |
| 2022-08-11 | $8.54 | $8.55 | $8.54 | $8.55 | $8.55 | 4,417 |
| 2022-08-10 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 6,135 |
| 2022-08-09 | $8.33 | $8.33 | $8.30 | $8.30 | $8.30 | 8,356 |
| 2022-08-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-08-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-08-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-08-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 127,306 |
| 2022-08-02 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 10,680 |
| 2022-08-01 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 10 |
| 2022-07-29 | $8.33 | $8.38 | $8.33 | $8.38 | $8.38 | 7,898 |
| 2022-07-28 | $8.31 | $8.31 | $8.22 | $8.29 | $8.29 | 126,804 |
| 2022-07-27 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 837 |
| 2022-07-26 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 2,030 |
| 2022-07-25 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 6,765 |
| 2022-07-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 14,346 |
| 2022-07-21 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 4,885 |
| 2022-07-20 | $8.23 | $8.23 | $8.21 | $8.22 | $8.22 | 16,534 |
| 2022-07-19 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-07-18 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 363 |
| 2022-07-15 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 873 |
| 2022-07-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 34,415 |
| 2022-07-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 744 |
| 2022-07-12 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2022-07-11 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 917 |
| 2022-07-08 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2022-07-07 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 201 |
| 2022-07-06 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 3,863 |
| 2022-07-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 330 |
| 2022-07-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 755 |
| 2022-06-30 | $7.83 | $7.93 | $7.83 | $7.93 | $7.93 | 7,781 |
| 2022-06-29 | $7.98 | $8.02 | $7.96 | $7.98 | $7.98 | 12,079 |
| 2022-06-28 | $8.22 | $8.22 | $8.17 | $8.18 | $8.18 | 62,815 |
| 2022-06-27 | $8.12 | $8.13 | $8.12 | $8.13 | $8.13 | 7,115 |
| 2022-06-24 | $8.10 | $8.15 | $8.10 | $8.15 | $8.15 | 15,250 |
| 2022-06-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 2,709 |
| 2022-06-22 | $7.92 | $7.93 | $7.92 | $7.93 | $7.93 | 36,051 |
| 2022-06-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 379 |
| 2022-06-17 | $7.68 | $7.73 | $7.68 | $7.73 | $7.73 | 590 |
| 2022-06-16 | $7.76 | $7.78 | $7.76 | $7.78 | $7.78 | 1,551 |
| 2022-06-15 | $8.05 | $8.06 | $8.05 | $8.06 | $8.06 | 194,405 |
| 2022-06-14 | $8.05 | $8.05 | $7.98 | $7.98 | $7.98 | 9,172 |
| 2022-06-13 | $8.08 | $8.08 | $8.00 | $8.06 | $8.06 | 14,695 |
| 2022-06-10 | $8.39 | $8.40 | $8.31 | $8.40 | $8.40 | 479,196 |
| 2022-06-09 | $8.70 | $8.70 | $8.66 | $8.66 | $8.66 | 6,075 |
| 2022-06-08 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 4,165 |
| 2022-06-07 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 223 |
| 2022-06-06 | $8.87 | $8.87 | $8.85 | $8.85 | $8.85 | 796 |
| 2022-06-03 | $8.76 | $8.79 | $8.76 | $8.79 | $8.79 | 3,188 |
| 2022-06-02 | $8.82 | $8.82 | $8.72 | $8.72 | $8.72 | 3,899 |
| 2022-06-01 | $8.84 | $8.92 | $8.73 | $8.75 | $8.75 | 165,957 |
| 2022-05-31 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 6,308 |
| 2022-05-27 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 3,408 |
| 2022-05-26 | $8.69 | $8.79 | $8.69 | $8.79 | $8.79 | 50,487 |
| 2022-05-25 | $8.50 | $8.62 | $8.50 | $8.62 | $8.62 | 39,338 |
| 2022-05-24 | $8.39 | $8.39 | $8.35 | $8.38 | $8.38 | 5,702 |
| 2022-05-23 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 3,209 |
| 2022-05-20 | $8.39 | $8.39 | $8.33 | $8.36 | $8.36 | 8,500 |
| 2022-05-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 67,280 |
| 2022-05-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 48 |
| 2022-05-17 | $8.72 | $8.73 | $8.70 | $8.70 | $8.70 | 7,100 |
| 2022-05-16 | $8.59 | $8.61 | $8.59 | $8.61 | $8.61 | 4,535 |
| 2022-05-13 | $8.53 | $8.61 | $8.53 | $8.60 | $8.60 | 78,885 |
| 2022-05-12 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 148 |
| 2022-05-11 | $8.50 | $8.64 | $8.47 | $8.55 | $8.55 | 77,410 |
| 2022-05-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 16,302 |
| 2022-05-09 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 691 |
| 2022-05-06 | $8.76 | $8.90 | $8.76 | $8.90 | $8.90 | 4,565 |
| 2022-05-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 25,639 |
| 2022-05-04 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2022-05-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 45,489 |
| 2022-05-02 | $8.61 | $8.70 | $8.61 | $8.70 | $8.70 | 781 |
| 2022-04-29 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 3,255 |
| 2022-04-28 | $8.77 | $8.95 | $8.77 | $8.95 | $8.95 | 36,159 |
| 2022-04-27 | $8.77 | $8.77 | $8.65 | $8.65 | $8.65 | 2,508 |
| 2022-04-26 | $8.90 | $8.90 | $8.70 | $8.81 | $8.81 | 16,336 |
| 2022-04-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 1,574 |
| 2022-04-22 | $9.02 | $9.04 | $8.98 | $8.98 | $8.98 | 56,157 |
| 2022-04-21 | $9.28 | $9.29 | $9.28 | $9.29 | $9.29 | 5,108 |
| 2022-04-20 | $9.25 | $9.26 | $9.18 | $9.26 | $9.26 | 50,143 |
| 2022-04-19 | $9.07 | $9.12 | $9.07 | $9.12 | $9.12 | 30,890 |
| 2022-04-18 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 4,675 |
| 2022-04-14 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 18,462 |
| 2022-04-13 | $8.98 | $9.06 | $8.97 | $9.06 | $9.06 | 46,645 |
| 2022-04-12 | $9.07 | $9.09 | $9.03 | $9.09 | $9.09 | 381,130 |
| 2022-04-11 | $9.09 | $9.09 | $9.05 | $9.05 | $9.05 | 351,090 |
| 2022-04-08 | $9.05 | $9.05 | $8.99 | $8.99 | $8.99 | 7,214 |
| 2022-04-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 1,925 |
| 2022-04-06 | $8.92 | $8.92 | $8.89 | $8.92 | $8.92 | 23,413 |
| 2022-04-05 | $9.04 | $9.05 | $9.03 | $9.05 | $9.05 | 8,285 |
| 2022-04-04 | $9.08 | $9.08 | $9.06 | $9.06 | $9.06 | 31,687 |
| 2022-04-01 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 1,085 |
| 2022-03-31 | $9.20 | $9.23 | $9.20 | $9.23 | $9.23 | 32,394 |
| 2022-03-30 | $9.36 | $9.36 | $9.34 | $9.34 | $9.34 | 1,139 |
| 2022-03-29 | $9.32 | $9.34 | $9.32 | $9.34 | $9.34 | 11,061 |
| 2022-03-28 | $9.16 | $9.28 | $9.16 | $9.28 | $9.28 | 4,599 |
| 2022-03-25 | $9.25 | $9.25 | $9.21 | $9.21 | $9.21 | 18,021 |
| 2022-03-24 | $9.13 | $9.14 | $9.13 | $9.14 | $9.14 | 31,053 |
| 2022-03-23 | $9.12 | $9.14 | $9.04 | $9.14 | $9.14 | 25,506 |
| 2022-03-22 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 9,509 |
| 2022-03-21 | $9.13 | $9.13 | $9.08 | $9.08 | $9.08 | 7,800 |
| 2022-03-18 | $9.01 | $9.08 | $9.00 | $9.08 | $9.08 | 7,800 |
| 2022-03-17 | $8.98 | $8.98 | $8.96 | $8.98 | $8.98 | 35,162 |
| 2022-03-16 | $9.01 | $9.01 | $8.97 | $8.97 | $8.97 | 13,408 |
| 2022-03-15 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 7,861 |
| 2022-03-14 | $8.72 | $8.79 | $8.61 | $8.61 | $8.61 | 99,063 |
| 2022-03-11 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2,694 |
| 2022-03-10 | $8.76 | $8.76 | $8.74 | $8.74 | $8.74 | 242,531 |
| 2022-03-09 | $8.89 | $9.01 | $8.88 | $9.01 | $9.01 | 62,905 |
| 2022-03-08 | $8.81 | $8.81 | $8.72 | $8.74 | $8.74 | 78,770 |
| 2022-03-07 | $8.92 | $8.93 | $8.91 | $8.91 | $8.91 | 29,631 |
| 2022-03-04 | $9.02 | $9.02 | $8.97 | $9.00 | $9.00 | 9,719 |
| 2022-03-03 | $9.15 | $9.15 | $9.11 | $9.11 | $9.11 | 17,520 |
| 2022-03-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 2,653 |
| 2022-03-01 | $8.80 | $8.91 | $8.80 | $8.85 | $8.85 | 32,828 |
| 2022-02-28 | $8.99 | $9.00 | $8.99 | $8.99 | $8.99 | 49,418 |
| 2022-02-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,689 |
| 2022-02-24 | $8.72 | $8.76 | $8.72 | $8.75 | $8.75 | 7,006 |
| 2022-02-23 | $9.05 | $9.05 | $8.95 | $8.95 | $8.95 | 27,483 |
| 2022-02-22 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 13,648 |
| 2022-02-18 | $9.15 | $9.17 | $9.08 | $9.08 | $9.08 | 59,856 |
| 2022-02-17 | $9.20 | $9.24 | $9.09 | $9.17 | $9.17 | 50,313 |
| 2022-02-16 | $9.26 | $9.34 | $9.25 | $9.34 | $9.34 | 10,522 |
| 2022-02-15 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 5,600 |
| 2022-02-14 | $9.15 | $9.19 | $9.15 | $9.17 | $9.17 | 13,855 |
| 2022-02-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 215 |
| 2022-02-10 | $9.36 | $9.48 | $9.36 | $9.40 | $9.40 | 60,036 |
| 2022-02-09 | $9.39 | $9.41 | $9.39 | $9.41 | $9.41 | 19,132 |
| 2022-02-08 | $9.19 | $9.28 | $9.19 | $9.28 | $9.28 | 145,148 |
| 2022-02-07 | $9.20 | $9.25 | $9.20 | $9.25 | $9.25 | 6,976 |
| 2022-02-04 | $9.20 | $9.20 | $9.19 | $9.19 | $9.19 | 15,483 |
| 2022-02-03 | $9.37 | $9.39 | $9.35 | $9.35 | $9.35 | 65,990 |
| 2022-02-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 6,335 |
| 2022-02-01 | $9.26 | $9.33 | $9.26 | $9.33 | $9.33 | 45,475 |
| 2022-01-31 | $9.14 | $9.27 | $9.00 | $9.27 | $9.27 | 51,539 |
| 2022-01-28 | $9.09 | $9.15 | $9.09 | $9.15 | $9.15 | 18,895 |
| 2022-01-27 | $9.18 | $9.25 | $9.14 | $9.19 | $9.19 | 34,225 |
| 2022-01-26 | $9.28 | $9.35 | $9.18 | $9.18 | $9.18 | 45,399 |
| 2022-01-25 | $9.13 | $9.33 | $9.04 | $9.30 | $9.30 | 115,222 |
| 2022-01-24 | $9.09 | $9.27 | $9.02 | $9.27 | $9.27 | 85,810 |
| 2022-01-21 | $9.37 | $9.41 | $9.12 | $9.41 | $9.41 | 80,375 |
| 2022-01-20 | $9.50 | $9.63 | $9.50 | $9.63 | $9.63 | 14,747 |
| 2022-01-19 | $9.64 | $9.64 | $9.58 | $9.63 | $9.63 | 29,865 |
| 2022-01-18 | $9.77 | $9.79 | $9.70 | $9.70 | $9.70 | 32,002 |
| 2022-01-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,467 |
| 2022-01-13 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 24,342 |
| 2022-01-12 | $9.88 | $9.88 | $9.82 | $9.82 | $9.82 | 285,444 |
| 2022-01-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7,180 |
| 2022-01-10 | $9.70 | $9.70 | $9.62 | $9.64 | $9.64 | 7,356 |
| 2022-01-07 | $9.75 | $9.82 | $9.75 | $9.82 | $9.82 | 40,147 |
| 2022-01-06 | $9.70 | $9.80 | $9.65 | $9.80 | $9.80 | 63,020 |
| 2022-01-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 23,300 |
| 2022-01-04 | $9.74 | $9.75 | $9.70 | $9.75 | $9.75 | 21,083 |
| 2022-01-03 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2021-12-31 | $9.42 | $9.51 | $9.42 | $9.51 | $9.51 | 4,315 |
| 2021-12-30 | $9.51 | $9.53 | $9.51 | $9.53 | $9.53 | 27,661 |
| 2021-12-29 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 794 |
| 2021-12-28 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2021-12-27 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 23 |
| 2021-12-23 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 248 |
| 2021-12-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 14,313 |
| 2021-12-21 | $9.12 | $9.21 | $9.10 | $9.10 | $9.10 | 82,088 |
| 2021-12-20 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 955 |
| 2021-12-17 | $9.17 | $9.19 | $9.15 | $9.19 | $9.19 | 91,353 |
| 2021-12-16 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 912 |
| 2021-12-15 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 22,662 |
| 2021-12-14 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 22,390 |
| 2021-12-13 | $9.10 | $9.10 | $9.06 | $9.09 | $9.09 | 56,842 |
| 2021-12-10 | $9.14 | $9.16 | $9.10 | $9.16 | $9.16 | 55,044 |
| 2021-12-09 | $9.11 | $9.11 | $9.09 | $9.09 | $9.09 | 7,968 |
| 2021-12-08 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 9,776 |
| 2021-12-07 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 670 |
| 2021-12-06 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 3,275 |
| 2021-12-03 | $8.96 | $8.96 | $8.93 | $8.95 | $8.95 | 5,748 |
| 2021-12-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 2,300 |
| 2021-12-01 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 124 |
| 2021-11-30 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 8,848 |
| 2021-11-29 | $8.99 | $8.99 | $8.95 | $8.97 | $8.97 | 25,655 |
| 2021-11-26 | $8.93 | $8.98 | $8.93 | $8.95 | $8.95 | 3,264 |
| 2021-11-24 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 4,056 |
| 2021-11-23 | $9.15 | $9.19 | $9.14 | $9.14 | $9.14 | 9,100 |
| 2021-11-22 | $9.07 | $9.20 | $9.07 | $9.20 | $9.20 | 49,215 |
| 2021-11-19 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 56,671 |
| 2021-11-18 | $9.08 | $9.11 | $9.08 | $9.11 | $9.11 | 1,097 |
| 2021-11-17 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 2,093 |
| 2021-11-16 | $9.23 | $9.26 | $9.23 | $9.26 | $9.26 | 14,490 |
| 2021-11-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 250 |
| 2021-11-12 | $9.22 | $9.27 | $9.22 | $9.27 | $9.27 | 13,142 |
| 2021-11-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 37,356 |
| 2021-11-10 | $9.18 | $9.24 | $9.18 | $9.24 | $9.24 | 8,480 |
| 2021-11-09 | $9.17 | $9.17 | $9.13 | $9.16 | $9.16 | 8,274 |
| 2021-11-08 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 5,546 |
| 2021-11-05 | $9.19 | $9.19 | $9.16 | $9.16 | $9.16 | 21,758 |
| 2021-11-04 | $9.08 | $9.08 | $9.07 | $9.07 | $9.07 | 3,734 |
| 2021-11-03 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 652 |
| 2021-11-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 8,573 |
| 2021-11-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-10-29 | $8.92 | $8.92 | $8.87 | $8.88 | $8.88 | 8,573 |
| 2021-10-28 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 2,287 |
| 2021-10-27 | $8.84 | $8.84 | $8.83 | $8.84 | $8.84 | 127,402 |
| 2021-10-26 | $8.95 | $8.95 | $8.92 | $8.92 | $8.92 | 9,942 |
| 2021-10-25 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 4,454 |
| 2021-10-22 | $8.99 | $8.99 | $8.97 | $8.98 | $8.98 | 144,325 |
| 2021-10-21 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 1,133 |
| 2021-10-20 | $8.97 | $9.06 | $8.97 | $9.06 | $9.06 | 1,356 |
| 2021-10-19 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2021-10-18 | $8.89 | $8.94 | $8.89 | $8.94 | $8.94 | 32,863 |
| 2021-10-15 | $8.97 | $8.97 | $8.95 | $8.97 | $8.97 | 60,684 |
| 2021-10-14 | $8.81 | $8.88 | $8.81 | $8.88 | $8.88 | 6,590 |
| 2021-10-13 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2021-10-12 | $8.78 | $8.79 | $8.72 | $8.72 | $8.72 | 39,570 |
| 2021-10-11 | $8.88 | $8.90 | $8.88 | $8.90 | $8.90 | 4,353 |
| 2021-10-08 | $8.88 | $8.89 | $8.84 | $8.84 | $8.84 | 66,086 |
| 2021-10-07 | $8.88 | $8.88 | $8.87 | $8.87 | $8.87 | 15,275 |
| 2021-10-06 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 2,290 |
| 2021-10-05 | $8.77 | $8.81 | $8.77 | $8.81 | $8.81 | 6,953 |
| 2021-10-04 | $8.73 | $8.73 | $8.72 | $8.72 | $8.72 | 1,118 |
| 2021-10-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 610 |
| 2021-09-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-09-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 8 |
| 2021-09-28 | $8.89 | $8.89 | $8.80 | $8.80 | $8.80 | 10,745 |
| 2021-09-27 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 256 |
| 2021-09-24 | $8.83 | $8.83 | $8.81 | $8.81 | $8.81 | 7,764 |
| 2021-09-23 | $8.77 | $8.84 | $8.77 | $8.84 | $8.84 | 6,200 |
| 2021-09-22 | $8.68 | $8.72 | $8.68 | $8.72 | $8.72 | 1,459 |
| 2021-09-21 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 133 |
| 2021-09-20 | $8.64 | $8.64 | $8.61 | $8.61 | $8.61 | 46,754 |
| 2021-09-17 | $8.78 | $8.82 | $8.78 | $8.82 | $8.82 | 39,805 |
| 2021-09-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,185 |
| 2021-09-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 7,210 |
| 2021-09-14 | $8.86 | $8.87 | $8.86 | $8.87 | $8.87 | 56,433 |
| 2021-09-13 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 1,000 |
| 2021-09-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2021-09-09 | $8.85 | $8.88 | $8.84 | $8.84 | $8.84 | 49,101 |
| 2021-09-08 | $8.87 | $8.87 | $8.80 | $8.80 | $8.80 | 46,331 |
| 2021-09-07 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 4,105 |
| 2021-09-03 | $8.96 | $8.96 | $8.94 | $8.94 | $8.94 | 7,745 |
| 2021-09-02 | $8.94 | $8.97 | $8.94 | $8.97 | $8.97 | 38,884 |
| 2021-09-01 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1,000 |
| 2021-08-31 | $8.97 | $8.97 | $8.95 | $8.95 | $8.95 | 7,483 |
| 2021-08-30 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2021-08-27 | $9.01 | $9.01 | $9.00 | $9.01 | $9.01 | 14,083 |
| 2021-08-26 | $8.98 | $8.98 | $8.95 | $8.96 | $8.96 | 24,820 |
| 2021-08-25 | $8.98 | $9.02 | $8.96 | $9.02 | $9.02 | 101,167 |
| 2021-08-24 | $8.95 | $8.97 | $8.95 | $8.97 | $8.97 | 3,286 |
| 2021-08-23 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 7,683 |
| 2021-08-20 | $8.79 | $8.84 | $8.79 | $8.84 | $8.84 | 21,758 |
| 2021-08-19 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-08-18 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 3,000 |
| 2021-08-17 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 90 |
| 2021-08-16 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 3,374 |
| 2021-08-13 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2021-08-12 | $9.01 | $9.05 | $8.99 | $9.05 | $9.05 | 129,998 |
| 2021-08-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2021-08-10 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 42 |
| 2021-08-09 | $8.92 | $8.93 | $8.92 | $8.93 | $8.93 | 40,075 |
| 2021-08-06 | $8.97 | $8.97 | $8.95 | $8.95 | $8.95 | 2,880 |
| 2021-08-05 | $8.91 | $8.94 | $8.91 | $8.94 | $8.94 | 20,129 |
| 2021-08-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 118 |
| 2021-08-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 2,338 |
| 2021-08-02 | $8.95 | $8.95 | $8.93 | $8.93 | $8.93 | 70,724 |
| 2021-07-30 | $8.92 | $8.93 | $8.91 | $8.93 | $8.93 | 31,255 |
| 2021-07-29 | $8.95 | $8.96 | $8.95 | $8.96 | $8.96 | 3,751 |
| 2021-07-28 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2021-07-27 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 2,020 |
| 2021-07-26 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 9,750 |
| 2021-07-23 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 232 |
| 2021-07-22 | $8.80 | $8.80 | $8.78 | $8.78 | $8.78 | 26,697 |
| 2021-07-21 | $8.86 | $8.86 | $8.84 | $8.84 | $8.84 | 10,690 |
| 2021-07-20 | $8.75 | $8.80 | $8.74 | $8.80 | $8.80 | 8,506 |
| 2021-07-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2021-07-16 | $8.82 | $8.85 | $8.82 | $8.85 | $8.85 | 16,106 |
| 2021-07-15 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 11,288 |
| 2021-07-14 | $8.91 | $8.91 | $8.84 | $8.84 | $8.84 | 26,455 |
| 2021-07-13 | $8.92 | $8.93 | $8.92 | $8.93 | $8.93 | 65,673 |
| 2021-07-12 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 2,722 |
| 2021-07-09 | $8.90 | $8.95 | $8.90 | $8.95 | $8.95 | 14,617 |
| 2021-07-08 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 1,424 |
| 2021-07-07 | $8.89 | $8.91 | $8.84 | $8.91 | $8.91 | 42,175 |
| 2021-07-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 621 |
| 2021-07-02 | $9.01 | $9.01 | $8.98 | $8.98 | $8.98 | 10,245 |
| 2021-07-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 44,300 |
| 2021-06-30 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 2,190 |
| 2021-06-29 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 5,574 |
| 2021-06-28 | $8.96 | $8.98 | $8.96 | $8.97 | $8.97 | 33,344 |
| 2021-06-25 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 12,000 |
| 2021-06-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 269 |
| 2021-06-23 | $8.91 | $8.91 | $8.88 | $8.88 | $8.88 | 2,940 |
| 2021-06-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 6,450 |
| 2021-06-21 | $8.84 | $8.89 | $8.84 | $8.89 | $8.89 | 17,465 |
| 2021-06-18 | $8.77 | $8.79 | $8.77 | $8.79 | $8.79 | 11,420 |
| 2021-06-17 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 230 |
| 2021-06-16 | $9.09 | $9.15 | $9.09 | $9.15 | $9.15 | 1,339 |
| 2021-06-15 | $9.12 | $9.13 | $9.10 | $9.13 | $9.13 | 20,764 |
| 2021-06-14 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 3,430 |
| 2021-06-11 | $9.16 | $9.16 | $9.10 | $9.10 | $9.10 | 9,413 |
| 2021-06-10 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 21,517 |
| 2021-06-09 | $9.25 | $9.25 | $9.17 | $9.17 | $9.17 | 27,759 |
| 2021-06-08 | $9.17 | $9.22 | $9.16 | $9.20 | $9.20 | 16,539 |
| 2021-06-07 | $9.22 | $9.22 | $9.17 | $9.17 | $9.17 | 46,045 |
| 2021-06-04 | $9.23 | $9.24 | $9.23 | $9.24 | $9.24 | 40,239 |
| 2021-06-03 | $9.16 | $9.20 | $9.16 | $9.20 | $9.20 | 12,346 |
| 2021-06-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 15,235 |
| 2021-06-01 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 1,225 |
| 2021-05-28 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 13 |
| 2021-05-27 | $9.15 | $9.17 | $9.14 | $9.15 | $9.15 | 16,363 |
| 2021-05-26 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 51,330 |
| 2021-05-25 | $9.10 | $9.10 | $9.09 | $9.09 | $9.09 | 6,985 |
| 2021-05-24 | $9.10 | $9.11 | $9.08 | $9.10 | $9.10 | 28,645 |
| 2021-05-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 222 |
| 2021-05-20 | $8.93 | $8.97 | $8.92 | $8.97 | $8.97 | 29,969 |
| 2021-05-19 | $8.80 | $8.91 | $8.80 | $8.86 | $8.86 | 28,518 |
| 2021-05-18 | $9.07 | $9.07 | $9.05 | $9.05 | $9.05 | 32,260 |
| 2021-05-17 | $9.09 | $9.10 | $9.04 | $9.08 | $9.08 | 73,437 |
| 2021-05-14 | $9.00 | $9.10 | $9.00 | $9.09 | $9.09 | 101,233 |
| 2021-05-13 | $8.85 | $8.93 | $8.85 | $8.93 | $8.93 | 160,820 |
| 2021-05-12 | $8.92 | $9.00 | $8.89 | $8.90 | $8.90 | 180,657 |
| 2021-05-11 | $9.05 | $9.05 | $9.00 | $9.01 | $9.01 | 144,782 |
| 2021-05-10 | $9.20 | $9.23 | $9.20 | $9.23 | $9.23 | 1,602,759 |
| 2021-05-07 | $9.14 | $9.17 | $9.12 | $9.17 | $9.17 | 1,511,925 |
| 2021-05-06 | $8.99 | $9.06 | $8.99 | $9.06 | $9.06 | 10,400 |
| 2021-05-05 | $8.98 | $8.98 | $8.94 | $8.96 | $8.96 | 38,604 |
| 2021-05-04 | $8.92 | $8.92 | $8.85 | $8.85 | $8.85 | 3,377 |
| 2021-05-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 37,680 |
| 2021-04-30 | $8.94 | $8.96 | $8.86 | $8.89 | $8.89 | 210,408 |
| 2021-04-29 | $8.92 | $8.92 | $8.90 | $8.90 | $8.90 | 3,500 |
| 2021-04-28 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-04-27 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-04-26 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1,265,600 |
| 2021-04-23 | $8.86 | $8.89 | $8.86 | $8.89 | $8.89 | 13,750 |
| 2021-04-22 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 38 |
| 2021-04-21 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2021-04-20 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 1,824 |
| 2021-04-19 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2021-04-16 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 10,865 |
| 2021-04-15 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 1,189 |
| 2021-04-14 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 10,875 |
| 2021-04-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 7,500 |
| 2021-04-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2021-04-09 | $8.91 | $8.95 | $8.91 | $8.95 | $8.95 | 45,520 |
| 2021-04-08 | $8.86 | $8.88 | $8.81 | $8.88 | $8.88 | 10,645 |
| 2021-04-07 | $8.89 | $8.89 | $8.87 | $8.87 | $8.87 | 73,649 |
| 2021-04-06 | $8.95 | $8.95 | $8.92 | $8.92 | $8.92 | 358,466 |
| 2021-04-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2021-04-01 | $8.75 | $8.77 | $8.75 | $8.77 | $8.77 | 4,854 |
| 2021-03-31 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 70 |
| 2021-03-30 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 7,000 |
| 2021-03-29 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 253 |
| 2021-03-26 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 9,108 |
| 2021-03-25 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 1,500 |
| 2021-03-24 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 207,013 |
| 2021-03-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 108 |
| 2021-03-22 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2021-03-19 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 46,887 |
| 2021-03-18 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2021-03-17 | $8.79 | $8.79 | $8.73 | $8.77 | $8.77 | 50,144 |
| 2021-03-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 34,443 |
| 2021-03-15 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 2,295 |
| 2021-03-12 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 1,153 |
| 2021-03-11 | $8.63 | $8.69 | $8.63 | $8.69 | $8.69 | 31,027 |
| 2021-03-10 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 3,500 |
| 2021-03-09 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 3,570 |
| 2021-03-08 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2021-03-05 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2021-03-04 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 63 |
| 2021-03-03 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2021-03-02 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2021-03-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2021-02-26 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2021-02-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 3,700 |
| 2021-02-24 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2021-02-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 3,700 |
| 2021-02-22 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2021-02-19 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 3,000 |
| 2021-02-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-02-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-02-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-02-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-02-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-02-10 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 504 |
| 2021-02-09 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 307,600 |
| 2021-02-08 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2021-02-05 | $7.95 | $8.02 | $7.95 | $8.02 | $8.02 | 307,600 |
| 2021-02-04 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2021-02-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2021-02-02 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 2,351 |
| 2021-02-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 3,457 |
| 2021-01-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 575 |
| 2021-01-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2021-01-27 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 11,904 |
| 2021-01-26 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 6,359 |
| 2021-01-25 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 12,600 |
| 2021-01-22 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 11,361 |
| 2021-01-21 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2021-01-20 | $7.95 | $7.97 | $7.95 | $7.97 | $7.97 | 3,862 |
| 2021-01-19 | $7.94 | $8.02 | $7.92 | $8.02 | $8.02 | 742,222 |
| 2021-01-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 139 |
| 2021-01-14 | $7.93 | $8.01 | $7.93 | $8.01 | $8.01 | 7,941 |
| 2021-01-13 | $7.83 | $7.83 | $7.82 | $7.83 | $7.83 | 16,804 |
| 2021-01-12 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 198 |
| 2021-01-11 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 245 |
| 2021-01-08 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 8,000 |
| 2021-01-07 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2021-01-06 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 234 |
| 2021-01-05 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1,076 |
| 2021-01-04 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 343 |
| 2020-12-31 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 50,140 |
| 2020-12-30 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 183 |
| 2020-12-29 | $7.26 | $7.30 | $7.26 | $7.30 | $7.30 | 85,240 |
| 2020-12-28 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 193 |
| 2020-12-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 50 |
| 2020-12-23 | $7.22 | $7.29 | $7.22 | $7.29 | $7.29 | 1,281 |
| 2020-12-22 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 284 |
| 2020-12-21 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 375 |
| 2020-12-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 410 |
| 2020-12-17 | $7.38 | $7.40 | $7.38 | $7.40 | $7.40 | 2,991 |
| 2020-12-16 | $7.40 | $7.42 | $7.40 | $7.42 | $7.42 | 29,434 |
| 2020-12-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 85 |
| 2020-12-14 | $7.50 | $7.50 | $7.44 | $7.45 | $7.45 | 37,660 |
| 2020-12-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 4,831 |
| 2020-12-10 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2020-12-09 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 22,000 |
| 2020-12-08 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2020-12-07 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 13,500 |
| 2020-12-04 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 27,000 |
| 2020-12-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2020-12-02 | $7.27 | $7.29 | $7.27 | $7.29 | $7.29 | 38,485 |
| 2020-12-01 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 51,300 |
| 2020-11-30 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2020-11-27 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2020-11-25 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2020-11-24 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2020-11-23 | $7.07 | $7.12 | $7.07 | $7.12 | $7.12 | 51,300 |
| 2020-11-20 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2020-11-19 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2020-11-18 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2020-11-17 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2020-11-16 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2020-11-13 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2020-11-12 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2020-11-11 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2020-11-10 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2020-11-09 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2020-11-06 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 22,864 |
| 2020-11-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 15,000 |
| 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 | 57,000 |
| 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 | 20,705 |
| 2020-10-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 29,300 |
| 2020-10-19 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-10-16 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-10-15 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-10-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-10-13 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 40 |
| 2020-10-12 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 433 |
| 2020-10-09 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2020-10-08 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2020-10-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2020-10-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2020-10-05 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2020-10-02 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2020-10-01 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2020-09-30 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 4,300 |
| 2020-09-29 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-25 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-09-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 8,000 |
| 2020-09-23 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2020-09-22 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2020-09-21 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2020-09-18 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2020-09-17 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 7,031 |
| 2020-09-16 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2020-09-15 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2020-09-14 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2020-09-11 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 5,548 |
| 2020-09-10 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2020-09-09 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2020-09-08 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2020-09-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2020-09-03 | $6.33 | $6.34 | $6.33 | $6.34 | $6.34 | 12,000 |
| 2020-09-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-09-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 33,700 |
| 2020-08-31 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2020-08-28 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2020-08-27 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 1,559 |
| 2020-08-26 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-08-25 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-08-24 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-08-21 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-08-20 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2020-08-19 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,559 |
| 2020-08-18 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-08-17 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-08-14 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-08-13 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-08-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-08-11 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-08-10 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-08-07 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-08-06 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-08-05 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-08-04 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-08-03 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-07-31 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-07-30 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-07-29 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-07-28 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-07-27 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-07-24 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-07-23 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 20,650 |
| 2020-07-22 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 20,600 |
| 2020-06-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 10,682 |
| 2020-05-19 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 5,370 |
| 2020-04-30 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 75,158 |
| 2020-04-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,826 |
| 2020-04-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 2,674 |
| 2020-04-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 200 |
| 2020-03-31 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 9,000 |
| 2020-03-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 17,063 |
| 2020-03-25 | $4.98 | $5.00 | $4.98 | $4.98 | $4.98 | 10,541 |
| 2020-03-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 5,749 |
| 2020-03-11 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 2,300 |
| 2020-03-10 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 3,588 |
| 2020-03-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 1,143 |
| 2020-03-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 376 |
| 2020-02-20 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 982 |
| 2020-02-13 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 200 |
| 2020-02-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 376 |
| 2020-02-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 12,850 |
| 2020-01-30 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 22,763 |
| 2020-01-29 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 11,000 |
| 2020-01-28 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 34,450 |
| 2020-01-23 | $7.35 | $7.46 | $7.35 | $7.46 | $7.46 | 2,337 |
| 2020-01-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 52,566 |
| 2020-01-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 101,206 |
| 2020-01-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 200 |
| 2020-01-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 7,031 |
| 2020-01-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 6,157 |
| 2019-12-30 | $7.44 | $7.44 | $7.36 | $7.36 | $7.36 | 7,465 |
| 2019-12-19 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 14,462 |
| 2019-12-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 3,178 |
| 2019-12-11 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 2,630 |
| 2019-12-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 532 |
iShares Edge MSCI USA Value Factor UCITS ETF (ISVUF) News Headlines
Recent iShares Edge MSCI USA Value Factor UCITS ETF (ISVUF) News
Similar Companies to iShares Edge MSCI USA Value Factor UCITS ETF (ISVUF) 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 | -- | -- | -- |