iShares IV MSCI USA ESG Screened UCT ETF USD Acc (BLKXF) Exchange: OTCGREY
Data as of May 2, 2025
$11.15 ($0.08) 0.72%
iShares IV MSCI USA ESG Screened UCT ETF USD Acc - Daily Information
Click for more stock information on iShares IV MSCI USA ESG Screened UCT ETF USD Acc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.15 |
| Previous Close | $11.15 |
| High | $11.15 |
| Low | $11.15 |
| Adjusted Open | $11.15 |
| Previous Adjusted Close | $11.15 |
| Adjusted High | $11.15 |
| Adjusted Low | $11.15 |
About iShares IV MSCI USA ESG Screened UCT ETF USD Acc (BLKXF)
Invest in iShares IV MSCI USA ESG Screened UCT ETF USD Acc (BLKXF)
Historical Stock Data for iShares IV MSCI USA ESG Screened UCT ETF USD Acc (BLKXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,484 |
| 2025-04-24 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 22 |
| 2025-04-23 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1,411 |
| 2025-04-22 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 297 |
| 2025-04-21 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2025-04-17 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 2,559 |
| 2025-04-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2025-04-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2025-04-14 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 5,764 |
| 2025-04-11 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2,648 |
| 2025-04-10 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 4,833 |
| 2025-04-09 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 2,521 |
| 2025-04-08 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 9,980 |
| 2025-04-07 | $10.22 | $10.22 | $10.14 | $10.14 | $10.14 | 6,845 |
| 2025-04-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 17,176 |
| 2025-04-03 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 3,300 |
| 2025-04-02 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 283 |
| 2025-04-01 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 5,248 |
| 2025-03-31 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 4,855 |
| 2025-03-28 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 23,482 |
| 2025-03-27 | $11.61 | $11.62 | $11.61 | $11.62 | $11.62 | 9,691 |
| 2025-03-26 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 2,575 |
| 2025-03-25 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 1,324 |
| 2025-03-24 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 9,931 |
| 2025-03-21 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 7,575 |
| 2025-03-20 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2025-03-19 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 1,752 |
| 2025-03-18 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 2,710 |
| 2025-03-17 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 279 |
| 2025-03-14 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 303 |
| 2025-03-13 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 266 |
| 2025-03-12 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 3,755 |
| 2025-03-11 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 1,608 |
| 2025-03-10 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 3,610 |
| 2025-03-07 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 3,146 |
| 2025-03-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 17,565 |
| 2025-03-05 | $11.87 | $11.95 | $11.78 | $11.78 | $11.78 | 6,475 |
| 2025-03-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 5,253 |
| 2025-03-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,031 |
| 2025-02-28 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 22,691 |
| 2025-02-27 | $12.20 | $12.20 | $12.09 | $12.09 | $12.09 | 107,874 |
| 2025-02-26 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 8,429 |
| 2025-02-25 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 13,212 |
| 2025-02-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 6,462 |
| 2025-02-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 6,971 |
| 2025-02-20 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 3,050 |
| 2025-02-19 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 16,339 |
| 2025-02-18 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 19,267 |
| 2025-02-14 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2025-02-13 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 6,657 |
| 2025-02-12 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 4,785 |
| 2025-02-11 | $12.44 | $12.53 | $12.44 | $12.53 | $12.53 | 10,728 |
| 2025-02-10 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2025-02-07 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 155 |
| 2025-02-06 | $12.49 | $12.52 | $12.49 | $12.52 | $12.52 | 14,424 |
| 2025-02-05 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 14,792 |
| 2025-02-04 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 51 |
| 2025-02-03 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 8,207 |
| 2025-01-31 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 34,511 |
| 2025-01-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 48,885 |
| 2025-01-29 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 5,745 |
| 2025-01-28 | $12.51 | $12.52 | $12.51 | $12.52 | $12.52 | 10,868 |
| 2025-01-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2025-01-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 72 |
| 2025-01-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2,446 |
| 2025-01-22 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2025-01-21 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 972 |
| 2025-01-17 | $12.33 | $12.33 | $12.29 | $12.29 | $12.29 | 344 |
| 2025-01-16 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 7,997 |
| 2025-01-15 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 83 |
| 2025-01-14 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 392 |
| 2025-01-13 | $11.87 | $11.87 | $11.86 | $11.86 | $11.86 | 15,697 |
| 2025-01-10 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 2,685 |
| 2025-01-08 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2025-01-07 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 15,982 |
| 2025-01-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 1,670 |
| 2025-01-03 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 1,166 |
| 2025-01-02 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2024-12-31 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2024-12-30 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 251 |
| 2024-12-27 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 85 |
| 2024-12-26 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2024-12-24 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2024-12-23 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 2,490 |
| 2024-12-20 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 3,903 |
| 2024-12-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 198 |
| 2024-12-18 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 1,965 |
| 2024-12-17 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 358 |
| 2024-12-16 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 4,222 |
| 2024-12-13 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 929 |
| 2024-12-12 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 23,532 |
| 2024-12-11 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 1,485 |
| 2024-12-10 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 703 |
| 2024-12-09 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 8,586 |
| 2024-12-06 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2024-12-05 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 1,835 |
| 2024-12-04 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 1,111 |
| 2024-12-03 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 371 |
| 2024-12-02 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2024-11-29 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 660 |
| 2024-11-27 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 1,037 |
| 2024-11-26 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 13,309 |
| 2024-11-25 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 55 |
| 2024-11-22 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 916 |
| 2024-11-21 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 1,532 |
| 2024-11-20 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 16,138 |
| 2024-11-19 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 14,844 |
| 2024-11-18 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 3,342 |
| 2024-11-15 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 2,364 |
| 2024-11-14 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 962 |
| 2024-11-13 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 1,467 |
| 2024-11-12 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 3,184 |
| 2024-11-11 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2024-11-08 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 303 |
| 2024-11-07 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 1,745 |
| 2024-11-06 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-11-05 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 1,147 |
| 2024-11-04 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 1,000 |
| 2024-11-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 943 |
| 2024-10-31 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-10-30 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-10-29 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 45,186 |
| 2024-10-28 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2024-10-25 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2024-10-24 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 88 |
| 2024-10-23 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 868 |
| 2024-10-22 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 3,516 |
| 2024-10-21 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 375 |
| 2024-10-18 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 4,648 |
| 2024-10-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 945 |
| 2024-10-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,167 |
| 2024-10-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-10-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 304 |
| 2024-10-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4,193 |
| 2024-10-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,908 |
| 2024-10-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,886 |
| 2024-09-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,115 |
| 2024-09-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 169 |
| 2024-09-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,181 |
| 2024-09-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 383 |
| 2024-09-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 3,218 |
| 2024-09-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 3,558 |
| 2024-09-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4,638 |
| 2024-09-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,508 |
| 2024-09-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-09-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-08-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-08-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 971 |
| 2024-08-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-08-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4,400 |
| 2024-08-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-08-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 173 |
| 2024-08-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-08-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 292 |
| 2024-08-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,319 |
| 2024-08-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 6,876 |
| 2024-08-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 9,259 |
| 2024-08-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 5,337 |
| 2024-08-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,143 |
| 2024-08-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4,327 |
| 2024-08-12 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2024-08-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2024-08-08 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 724 |
| 2024-08-07 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 993 |
| 2024-08-06 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 26,441 |
| 2024-08-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-08-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 248 |
| 2024-08-01 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 788 |
| 2024-07-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 26,889 |
| 2024-07-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3,653 |
| 2024-07-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,490 |
| 2024-07-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 258 |
| 2024-07-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 379 |
| 2024-07-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3,278 |
| 2024-07-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 514 |
| 2024-07-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-07-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,826 |
| 2024-07-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 13,350 |
| 2024-07-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,858 |
| 2024-06-28 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 424 |
| 2024-06-27 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-06-26 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 9,816 |
| 2024-06-25 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1,055 |
| 2024-06-24 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2024-06-21 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 3,788 |
| 2024-06-20 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 10,769 |
| 2024-06-18 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 261 |
| 2024-06-17 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 178 |
| 2024-06-14 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 13,874 |
| 2024-06-13 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 108 |
| 2024-06-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 4,784 |
| 2024-06-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 23,848 |
| 2024-06-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2024-06-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 5,389 |
| 2024-06-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 4,572 |
| 2024-06-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 555 |
| 2024-06-04 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 14,767 |
| 2024-06-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2024-05-31 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2024-05-30 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 14,767 |
| 2024-05-29 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 407 |
| 2024-05-28 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 2,186 |
| 2024-05-24 | $10.65 | $10.68 | $10.65 | $10.68 | $10.68 | 2,727 |
| 2024-05-23 | $10.70 | $10.70 | $10.69 | $10.69 | $10.69 | 1,930 |
| 2024-05-22 | $10.72 | $10.72 | $10.71 | $10.71 | $10.71 | 2,349 |
| 2024-05-21 | $10.68 | $10.70 | $10.68 | $10.70 | $10.70 | 17,075 |
| 2024-05-20 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2024-05-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 3,816 |
| 2024-05-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 3,829 |
| 2024-05-15 | $10.62 | $10.65 | $10.62 | $10.65 | $10.65 | 6,830 |
| 2024-05-14 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1,112 |
| 2024-05-13 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 15,320 |
| 2024-05-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 922 |
| 2024-05-09 | $10.42 | $10.46 | $10.42 | $10.46 | $10.46 | 958 |
| 2024-05-08 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 189 |
| 2024-05-07 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1,260 |
| 2024-05-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2024-05-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2024-05-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,287 |
| 2024-05-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2024-04-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 15,961 |
| 2024-04-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2024-04-26 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 12,475 |
| 2024-04-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-04-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-04-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-04-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,329 |
| 2024-04-19 | $10.06 | $10.06 | $10.00 | $10.00 | $10.00 | 16,144 |
| 2024-04-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2024-04-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 607 |
| 2024-04-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 929 |
| 2024-04-15 | $10.40 | $10.40 | $10.32 | $10.34 | $10.34 | 8,105 |
| 2024-04-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,810 |
| 2024-04-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 12,418 |
| 2024-04-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2024-04-09 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 12,345 |
| 2024-04-08 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 222 |
| 2024-04-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 24,698 |
| 2024-04-04 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2024-04-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2024-04-02 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4,588 |
| 2024-04-01 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-03-28 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-03-27 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 4,588 |
| 2024-03-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 855 |
| 2024-03-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-03-22 | $10.57 | $10.57 | $10.55 | $10.55 | $10.55 | 5,028 |
| 2024-03-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2024-03-20 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2,247 |
| 2024-03-19 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 3,423 |
| 2024-03-18 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 166 |
| 2024-03-15 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,310 |
| 2024-03-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-03-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-03-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-03-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-03-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 3,963 |
| 2024-03-06 | $10.26 | $10.28 | $10.26 | $10.28 | $10.28 | 360 |
| 2024-03-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2024-03-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2024-03-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2024-02-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2024-02-28 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 635 |
| 2024-02-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2024-02-26 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 5,340 |
| 2024-02-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-02-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-02-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,437 |
| 2024-02-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 3,982 |
| 2024-02-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 16,695 |
| 2024-02-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2024-02-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6,653 |
| 2024-02-13 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 11,524 |
| 2024-02-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2024-02-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 37,104 |
| 2024-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2024-02-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2024-02-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6,683 |
| 2024-02-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,048 |
| 2024-02-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 222,810 |
| 2024-02-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 16,886 |
| 2024-01-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2024-01-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2024-01-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 55 |
| 2024-01-26 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 2,243 |
| 2024-01-25 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 2,267 |
| 2024-01-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2024-01-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,929 |
| 2024-01-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 14,329 |
| 2024-01-19 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 13,107 |
| 2024-01-18 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 981 |
| 2024-01-17 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 32,720 |
| 2024-01-16 | $9.57 | $9.57 | $9.56 | $9.56 | $9.56 | 168,660 |
| 2024-01-12 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2024-01-11 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2024-01-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2024-01-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2024-01-08 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2024-01-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2024-01-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 54 |
| 2024-01-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2024-01-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 5,649 |
| 2023-12-29 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-28 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-27 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 15,691 |
| 2023-12-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-12-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-12-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-12-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 126 |
| 2023-12-19 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-12-18 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 1,934 |
| 2023-12-15 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 104 |
| 2023-12-14 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 476 |
| 2023-12-13 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-12-12 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 3,241 |
| 2023-12-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2023-12-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 5,767 |
| 2023-12-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2023-12-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 3,741 |
| 2023-12-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2023-12-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 3,741 |
| 2023-12-01 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2023-11-30 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 108 |
| 2023-11-29 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2023-11-28 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 25 |
| 2023-11-27 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 216 |
| 2023-11-24 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 10,952 |
| 2023-11-22 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 11,058 |
| 2023-11-21 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 109 |
| 2023-11-20 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2023-11-17 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2023-11-16 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 13 |
| 2023-11-15 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2023-11-14 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2023-11-13 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2023-11-10 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2023-11-09 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 1,156 |
| 2023-11-08 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 526 |
| 2023-11-07 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 1,389 |
| 2023-11-06 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-11-03 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-11-02 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-11-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 786 |
| 2023-10-31 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 675 |
| 2023-10-30 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2023-10-27 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 79 |
| 2023-10-26 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2023-10-25 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2023-10-24 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 1,405 |
| 2023-10-23 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 533 |
| 2023-10-20 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 4,871 |
| 2023-10-19 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2023-10-18 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 374 |
| 2023-10-17 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 268 |
| 2023-10-16 | $8.66 | $8.68 | $8.66 | $8.68 | $8.68 | 1,729 |
| 2023-10-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 32 |
| 2023-10-12 | $8.66 | $8.68 | $8.66 | $8.68 | $8.68 | 10,574 |
| 2023-10-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-10-10 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-10-09 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-10-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-10-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 298 |
| 2023-10-04 | $8.41 | $8.41 | $8.39 | $8.39 | $8.39 | 1,355 |
| 2023-10-03 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-10-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-29 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-28 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-27 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-26 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-25 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-22 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-21 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-20 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-19 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-18 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-15 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 87 |
| 2023-09-14 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-13 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 1,331 |
| 2023-09-12 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2023-09-11 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2023-09-08 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2023-09-07 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2023-09-06 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2023-09-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2023-09-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2023-08-31 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 440 |
| 2023-08-30 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2023-08-29 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 1,174 |
| 2023-08-28 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-08-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 2,774 |
| 2023-08-24 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 35 |
| 2023-08-23 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-08-22 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 5,732 |
| 2023-08-21 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2023-08-18 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2023-08-17 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 5,732 |
| 2023-08-16 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 29 |
| 2023-08-15 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2023-08-14 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 4,070 |
| 2023-08-11 | $8.80 | $8.80 | $8.78 | $8.78 | $8.78 | 1,221 |
| 2023-08-10 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2023-08-09 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2023-08-08 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2023-08-07 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2023-08-04 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2023-08-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 277 |
| 2023-08-02 | $8.96 | $8.96 | $8.95 | $8.95 | $8.95 | 3,819 |
| 2023-08-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,808 |
| 2023-07-31 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 509 |
| 2023-07-28 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 126 |
| 2023-07-27 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 6,050 |
| 2023-07-26 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 130 |
| 2023-07-25 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 351 |
| 2023-07-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-07-21 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 971 |
| 2023-07-20 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-07-19 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-07-18 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 971 |
| 2023-07-17 | $8.93 | $8.93 | $8.92 | $8.92 | $8.92 | 2,287 |
| 2023-07-14 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2023-07-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2023-07-12 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 407 |
| 2023-07-11 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 165 |
| 2023-07-10 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 2,012 |
| 2023-07-07 | $8.69 | $8.70 | $8.69 | $8.70 | $8.70 | 2,108 |
| 2023-07-06 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 280 |
| 2023-07-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-07-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-06-30 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-06-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 7 |
| 2023-06-28 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 134,433 |
| 2023-06-27 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-06-26 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-06-23 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-06-22 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-06-21 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-06-20 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-06-16 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 1,022 |
| 2023-06-15 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-06-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-06-13 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-06-12 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-06-09 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 20,000 |
| 2023-06-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-06-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-06-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-06-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 2,828 |
| 2023-06-02 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-06-01 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-05-31 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-05-30 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-05-26 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-05-25 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-05-24 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-05-23 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-05-22 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-05-19 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 813 |
| 2023-05-18 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-05-17 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-05-16 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-05-15 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-05-12 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 4,530 |
| 2023-05-11 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 5,060 |
| 2023-05-10 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2023-05-09 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 9,187 |
| 2023-05-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-05-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-05-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-05-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,741 |
| 2023-04-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-04-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,883 |
| 2023-04-12 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-04-11 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-04-10 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-04-06 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-04-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-04-04 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-04-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-03-31 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-03-30 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 265 |
| 2023-03-29 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2023-03-28 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2023-03-27 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2023-03-24 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 1,562 |
| 2023-03-23 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-03-22 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2023-03-21 | $7.73 | $7.76 | $7.73 | $7.76 | $7.76 | 1,382 |
| 2023-03-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-03-17 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-03-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 558 |
| 2023-03-15 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-03-14 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-03-13 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 12,863 |
| 2023-03-10 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 3,292 |
| 2023-03-09 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 25,700 |
| 2023-03-08 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-03-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-03-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 2,838 |
| 2023-03-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-03-02 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-03-01 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-02-28 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-02-27 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-02-24 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-02-23 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 2,305 |
| 2023-02-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-02-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-02-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-02-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-02-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3,001 |
| 2023-02-14 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-02-13 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-02-10 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-02-09 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-02-08 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 5,102 |
| 2023-02-07 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 8,939 |
| 2023-02-06 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-02-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-02-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-02-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 13,500 |
| 2023-01-31 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-30 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 1,168 |
| 2023-01-27 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-26 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-25 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 1,902 |
| 2023-01-24 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-23 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-20 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-19 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-18 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-01-17 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 14,251 |
| 2023-01-13 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-01-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-01-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 1,738 |
| 2023-01-10 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-01-09 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-01-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-01-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-01-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-01-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-30 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-29 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-28 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-27 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-23 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-22 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-21 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-20 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-19 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-16 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-15 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-14 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-13 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-09 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-08 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-07 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2022-12-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 1,087 |
| 2022-12-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-12-02 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 1,172 |
| 2022-12-01 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-30 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-29 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-28 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-25 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-23 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-22 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-21 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-18 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-17 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-16 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-15 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-14 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-11 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-10 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-09 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-08 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-07 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-04 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-03 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-02 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-11-01 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 24 |
| 2022-10-31 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-10-28 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-10-27 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-10-26 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-10-25 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-10-24 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-10-21 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-10-20 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-10-19 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 5,600 |
| 2022-10-18 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-10-17 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-10-14 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-10-13 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-10-12 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-10-11 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-10-10 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-10-07 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-10-06 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-10-05 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-10-04 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-10-03 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-09-30 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 1,112 |
| 2022-09-29 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-09-28 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-09-27 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-09-26 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-09-23 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-09-22 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 1,033 |
| 2022-09-21 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-09-20 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 1,033 |
| 2022-09-19 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-09-16 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-09-15 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 1,344 |
| 2022-09-14 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-09-13 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-09-12 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-09-09 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-09-08 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-09-07 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 561 |
| 2022-09-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-09-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 1,227 |
| 2022-09-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2022-08-31 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2022-08-30 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 7,500 |
| 2022-08-29 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2022-08-26 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2022-08-25 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 140 |
| 2022-08-24 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-23 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-22 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-19 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-18 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-17 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-16 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-15 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-12 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-11 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-10 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-09 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-08 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 2,340 |
| 2022-08-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-04 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-03 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-08-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-29 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-28 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-27 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-26 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-25 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-22 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-21 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-20 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-19 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-18 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-15 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-14 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-13 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-12 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-11 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-07-08 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 6,620 |
| 2022-07-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-07-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-07-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-07-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-06-30 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 5,400 |
| 2022-06-29 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2022-06-28 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2022-06-27 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2022-06-24 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 8,800 |
| 2022-06-23 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 13,812 |
| 2022-06-22 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-06-21 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 2,829 |
| 2022-06-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-06-16 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-06-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-06-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2022-06-13 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 72,800 |
| 2022-06-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2022-06-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 1,404 |
| 2022-06-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-06-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-06-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,500 |
| 2022-06-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-06-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-06-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-05-31 | $7.93 | $7.95 | $7.93 | $7.95 | $7.95 | 7,500 |
| 2022-05-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 5,890 |
| 2022-05-26 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-25 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-23 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-19 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 6,658 |
| 2022-05-18 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-13 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-12 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-11 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-10 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-05-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 2,522 |
| 2022-05-03 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 12,473 |
| 2022-05-02 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2022-04-29 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2022-04-28 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2022-04-27 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2022-04-26 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 3,425 |
| 2022-04-25 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 3,440 |
| 2022-04-22 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-04-21 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-04-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-04-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-04-18 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-04-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-04-13 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-04-12 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-04-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-04-08 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 2,475 |
| 2022-04-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2022-04-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 2,475 |
| 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 | 0 |
| 2022-03-25 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-10 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-09 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 22,690 |
| 2022-03-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2022-03-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2022-03-02 | $8.55 | $8.60 | $8.55 | $8.60 | $8.60 | 20,337 |
| 2022-03-01 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-02-28 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-02-25 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-02-24 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-02-23 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-02-22 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-02-18 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-02-17 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-02-16 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 6,910 |
| 2022-02-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 9,104 |
| 2022-02-14 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2022-02-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2022-02-10 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2022-02-09 | $8.82 | $8.88 | $8.82 | $8.88 | $8.88 | 7,753 |
| 2022-02-08 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-02-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-02-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-02-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-02-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-02-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 1,080 |
| 2022-01-31 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 246 |
| 2022-01-28 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 1,375 |
| 2022-01-27 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 260 |
| 2022-01-26 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-01-25 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-01-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-01-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-01-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-01-19 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 523 |
| 2022-01-18 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-01-14 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-01-13 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-01-12 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-01-11 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-01-10 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-01-07 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-01-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-01-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-01-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 523 |
| 2022-01-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2021-12-31 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 201 |
| 2021-12-30 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2021-12-29 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 201 |
| 2021-12-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2021-12-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2021-12-23 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2021-12-22 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 3,012 |
| 2021-12-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2021-12-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 1,202 |
| 2021-12-17 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 509 |
| 2021-12-16 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-12-15 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-12-14 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 24 |
| 2021-12-13 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-12-10 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-12-09 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 4,999 |
| 2021-12-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,090 |
| 2021-12-07 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 940 |
| 2021-12-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2021-12-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2021-12-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 237 |
| 2021-12-01 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2021-11-30 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2021-11-29 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2021-11-26 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 1,802 |
| 2021-11-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-11-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 1,486 |
| 2021-11-22 | $9.35 | $9.35 | $9.33 | $9.33 | $9.33 | 17,112 |
| 2021-11-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,912 |
| 2021-11-18 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2021-11-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2021-11-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2021-11-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 723 |
| 2021-11-12 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2021-11-11 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2021-11-10 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2021-11-09 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 189 |
| 2021-11-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2021-11-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2021-11-04 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2021-11-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2021-11-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2021-11-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2021-10-29 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 189 |
| 2021-10-28 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-10-27 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-10-26 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-10-25 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-10-22 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 37 |
| 2021-10-21 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-10-20 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-10-19 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-10-18 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2021-10-15 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 457 |
| 2021-10-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-10-13 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-10-12 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-10-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-10-08 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-10-07 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-10-06 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-10-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-10-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-10-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-09-30 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-09-29 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-09-28 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-09-27 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-09-24 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-09-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-09-22 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-09-21 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-09-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-09-17 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2021-09-16 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 120 |
| 2021-09-15 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2021-09-14 | $8.74 | $8.77 | $8.74 | $8.77 | $8.77 | 1,153 |
| 2021-09-13 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 11,389 |
| 2021-09-10 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-09-09 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-09-08 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-09-07 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 688 |
| 2021-09-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 2,372 |
| 2021-09-02 | $8.88 | $8.88 | $8.85 | $8.85 | $8.85 | 1,226 |
| 2021-09-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-08-31 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-08-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-08-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-08-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 464 |
| 2021-08-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2021-08-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2021-08-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 4,677 |
| 2021-08-20 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2021-08-19 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2021-08-18 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2021-08-17 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2021-08-16 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 4,800 |
| 2021-08-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 6,620 |
iShares IV MSCI USA ESG Screened UCT ETF USD Acc (BLKXF) News Headlines
Recent iShares IV MSCI USA ESG Screened UCT ETF USD Acc (BLKXF) News
Similar Companies to iShares IV MSCI USA ESG Screened UCT ETF USD Acc (BLKXF) 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 | -- | -- | -- |