BlackRock iShares Global Govt Bond UCITS ETF (Acc) (IIXFF) Exchange: OTCGREY
Data as of May 2, 2025
$4.60 ($-0.01) -0.22%
BlackRock iShares Global Govt Bond UCITS ETF (Acc) - Daily Information
Click for more stock information on BlackRock iShares Global Govt Bond UCITS ETF (Acc).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.60 |
| Previous Close | $4.60 |
| High | $4.60 |
| Low | $4.60 |
| Adjusted Open | $4.60 |
| Previous Adjusted Close | $4.60 |
| Adjusted High | $4.60 |
| Adjusted Low | $4.60 |
About BlackRock iShares Global Govt Bond UCITS ETF (Acc) (IIXFF)
BlackRock iShares Global Govt Bond UCITS ETF (Acc)
Invest in BlackRock iShares Global Govt Bond UCITS ETF (Acc) (IIXFF)
Historical Stock Data for BlackRock iShares Global Govt Bond UCITS ETF (Acc) (IIXFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 947 |
| 2025-03-06 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2025-03-05 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 353 |
| 2025-03-04 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 7,033 |
| 2025-03-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2025-02-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 191 |
| 2025-02-27 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2025-02-26 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2025-02-25 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2025-02-24 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2025-02-21 | $4.52 | $4.52 | $4.51 | $4.51 | $4.51 | 39,054 |
| 2025-02-20 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2025-02-19 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2025-02-18 | $4.49 | $4.52 | $4.49 | $4.52 | $4.52 | 97,680 |
| 2025-02-14 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 147 |
| 2025-02-13 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2025-02-12 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 2,256 |
| 2025-02-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2025-02-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2025-02-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2025-02-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2025-02-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2025-02-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2025-02-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2025-01-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 204 |
| 2025-01-30 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2025-01-29 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2025-01-28 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 1,126 |
| 2025-01-27 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2025-01-24 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 1,711 |
| 2025-01-23 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 2,256 |
| 2025-01-22 | $4.46 | $4.46 | $4.45 | $4.45 | $4.45 | 2,765 |
| 2025-01-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 4,638 |
| 2025-01-17 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2025-01-16 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 457 |
| 2025-01-15 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 433 |
| 2025-01-14 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2025-01-13 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2025-01-10 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2025-01-08 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1,217 |
| 2025-01-07 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2025-01-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2025-01-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 23 |
| 2025-01-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2024-12-31 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2024-12-30 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2024-12-27 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2024-12-26 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2024-12-24 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2024-12-23 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2024-12-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 1,391 |
| 2024-12-19 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2024-12-18 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 1,391 |
| 2024-12-17 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 11,938 |
| 2024-12-16 | $4.53 | $4.53 | $4.51 | $4.51 | $4.51 | 2,407 |
| 2024-12-13 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 1,004 |
| 2024-12-12 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 275 |
| 2024-12-11 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2024-12-10 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 52,492 |
| 2024-12-09 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2024-12-06 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 3,154 |
| 2024-12-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 235 |
| 2024-12-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-12-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-12-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-11-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 2,535 |
| 2024-11-26 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 1,668 |
| 2024-11-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 676 |
| 2024-11-22 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-11-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-11-20 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-11-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-11-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 48 |
| 2024-11-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-11-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-11-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 4,058 |
| 2024-11-12 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2024-11-11 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 9,136 |
| 2024-11-08 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 1,822 |
| 2024-11-07 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2024-11-06 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2024-11-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2024-11-04 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 465 |
| 2024-11-01 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2024-10-31 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2024-10-30 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2024-10-29 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2024-10-28 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 893 |
| 2024-10-25 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2024-10-24 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 135 |
| 2024-10-23 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 110,208 |
| 2024-10-22 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2024-10-21 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2024-10-18 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2024-10-17 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2024-10-16 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2024-10-15 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2024-10-14 | $4.63 | $4.63 | $4.59 | $4.59 | $4.59 | 4,640 |
| 2024-10-11 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2024-10-10 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2024-10-09 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2024-10-08 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2024-10-07 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2024-10-04 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2024-10-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2024-10-02 | $4.73 | $4.74 | $4.73 | $4.74 | $4.74 | 34,335 |
| 2024-10-01 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 421 |
| 2024-09-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2024-09-27 | $4.72 | $4.75 | $4.72 | $4.75 | $4.75 | 99,256 |
| 2024-09-26 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2024-09-25 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2024-09-24 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2024-09-23 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2024-09-20 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2024-09-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,751 |
| 2024-09-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2024-09-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2024-09-16 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,751 |
| 2024-09-13 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2024-09-12 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2024-09-11 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 875 |
| 2024-09-10 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 1,301 |
| 2024-09-09 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2024-09-06 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2024-09-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2024-09-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2024-09-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2024-08-30 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 2,063 |
| 2024-08-29 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 533 |
| 2024-08-28 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 84 |
| 2024-08-27 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2024-08-26 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2024-08-23 | $4.71 | $4.72 | $4.71 | $4.72 | $4.72 | 34,383 |
| 2024-08-22 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2024-08-21 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2024-08-20 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2024-08-19 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2024-08-16 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2024-08-15 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2024-08-14 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2024-08-13 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2024-08-12 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2024-08-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2024-08-08 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2024-08-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2024-08-06 | $4.67 | $4.67 | $4.61 | $4.67 | $4.67 | 6,690 |
| 2024-08-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2024-08-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 6,690 |
| 2024-08-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2024-07-31 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2024-07-30 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2024-07-29 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2024-07-26 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 15,223 |
| 2024-07-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2024-07-24 | $4.53 | $4.55 | $4.50 | $4.55 | $4.55 | 3,115 |
| 2024-07-23 | $4.53 | $4.54 | $4.53 | $4.54 | $4.54 | 3,209 |
| 2024-07-22 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 573 |
| 2024-07-19 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 5,674 |
| 2024-07-18 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 5,197 |
| 2024-07-17 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-07-16 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-07-15 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-07-12 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-07-11 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 2,990 |
| 2024-07-10 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2024-07-09 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 580 |
| 2024-07-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2024-07-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2024-07-03 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2024-07-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 10 |
| 2024-07-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 3,200 |
| 2024-06-28 | $4.42 | $4.42 | $4.41 | $4.41 | $4.41 | 2,982 |
| 2024-06-27 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2024-06-26 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2024-06-25 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2024-06-24 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 2,458 |
| 2024-06-21 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2024-06-20 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 299 |
| 2024-06-18 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2024-06-17 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 5,679 |
| 2024-06-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-06-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-06-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-06-11 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-06-10 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-06-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-06-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 25 |
| 2024-06-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-06-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-06-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-05-31 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-05-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 1,272 |
| 2024-05-29 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2024-05-28 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2024-05-24 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2024-05-23 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 876 |
| 2024-05-22 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 16 |
| 2024-05-21 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2024-05-20 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 11,287 |
| 2024-05-17 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2024-05-16 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 766 |
| 2024-05-15 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2024-05-14 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 8,494 |
| 2024-05-13 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 1,408 |
| 2024-05-10 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2024-05-09 | $4.42 | $4.46 | $4.42 | $4.46 | $4.46 | 32,169 |
| 2024-05-08 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 849 |
| 2024-05-07 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 169 |
| 2024-05-06 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2024-05-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 2,508 |
| 2024-05-02 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 216 |
| 2024-05-01 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2024-04-30 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2024-04-29 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2024-04-26 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2024-04-25 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2024-04-24 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2024-04-23 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 1,156 |
| 2024-04-22 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2024-04-19 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,743 |
| 2024-04-18 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2024-04-17 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 2,531 |
| 2024-04-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 15,909 |
| 2024-04-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2024-04-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 4,240 |
| 2024-04-11 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 753 |
| 2024-04-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2024-04-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2024-04-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2024-04-05 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 431,415 |
| 2024-04-04 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-04-03 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 1,398 |
| 2024-04-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-04-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-03-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-03-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-03-26 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-03-25 | $4.50 | $4.52 | $4.50 | $4.52 | $4.52 | 1,398 |
| 2024-03-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-03-21 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 1,315 |
| 2024-03-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 4,914 |
| 2024-03-19 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2024-03-18 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2024-03-15 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2024-03-14 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 1,068 |
| 2024-03-13 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2024-03-12 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 16 |
| 2024-03-11 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 16 |
| 2024-03-08 | $4.55 | $4.55 | $4.54 | $4.54 | $4.54 | 3,114 |
| 2024-03-07 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 1,227 |
| 2024-03-06 | $4.51 | $4.57 | $4.51 | $4.57 | $4.57 | 355 |
| 2024-03-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2024-03-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2024-03-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2024-02-29 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2024-02-28 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,083 |
| 2024-02-27 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2024-02-26 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2024-02-23 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2024-02-22 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 988 |
| 2024-02-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2024-02-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2024-02-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2024-02-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 612 |
| 2024-02-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 6,698 |
| 2024-02-13 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2024-02-12 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2024-02-09 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2024-02-08 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2024-02-07 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2024-02-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 1,418 |
| 2024-02-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2024-02-02 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2024-02-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2024-01-31 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2024-01-30 | $4.53 | $4.53 | $4.51 | $4.51 | $4.51 | 68,136 |
| 2024-01-29 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2024-01-26 | $4.54 | $4.54 | $4.49 | $4.49 | $4.49 | 7,654 |
| 2024-01-25 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 952 |
| 2024-01-24 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 581 |
| 2024-01-23 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-01-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2024-01-19 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 581 |
| 2024-01-18 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 81,198 |
| 2024-01-17 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2024-01-16 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2024-01-12 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2024-01-11 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 10,308 |
| 2024-01-10 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 431 |
| 2024-01-09 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 707 |
| 2024-01-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2024-01-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2024-01-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2024-01-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2024-01-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-12-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-12-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-12-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-12-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-12-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-12-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 595 |
| 2023-12-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,037 |
| 2023-12-19 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-12-18 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-12-15 | $4.60 | $4.60 | $4.59 | $4.59 | $4.59 | 6,485 |
| 2023-12-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,359 |
| 2023-12-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-12-12 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-12-11 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 1,266 |
| 2023-12-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-12-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 281 |
| 2023-12-06 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 648 |
| 2023-12-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2023-12-04 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2023-12-01 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2023-11-30 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 648 |
| 2023-11-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-11-28 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-11-27 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,282 |
| 2023-11-24 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 589 |
| 2023-11-22 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2023-11-21 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 1,149 |
| 2023-11-20 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2023-11-17 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2023-11-16 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2023-11-15 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2023-11-14 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2023-11-13 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2023-11-10 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 1,111 |
| 2023-11-09 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 942 |
| 2023-11-08 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2023-11-07 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2023-11-06 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 942 |
| 2023-11-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-11-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-11-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-10-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-10-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-10-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-10-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 11,739 |
| 2023-10-25 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 847 |
| 2023-10-24 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-10-23 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-10-20 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 553 |
| 2023-10-19 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 198 |
| 2023-10-18 | $4.25 | $4.25 | $4.22 | $4.24 | $4.24 | 40,067 |
| 2023-10-17 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-10-16 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-10-13 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 564 |
| 2023-10-12 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-10-11 | $4.31 | $4.31 | $4.29 | $4.29 | $4.29 | 131,637 |
| 2023-10-10 | $4.28 | $4.29 | $4.28 | $4.29 | $4.29 | 431,696 |
| 2023-10-09 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2023-10-06 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 750 |
| 2023-10-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 9,263 |
| 2023-10-04 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-10-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 26 |
| 2023-10-02 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 772 |
| 2023-09-29 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2023-09-28 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 1,557 |
| 2023-09-27 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-09-26 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-09-25 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-09-22 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-09-21 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-09-20 | $4.36 | $4.36 | $4.33 | $4.33 | $4.33 | 69,277 |
| 2023-09-19 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2023-09-18 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 2,954 |
| 2023-09-15 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 110 |
| 2023-09-14 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-09-13 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-09-12 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 5,968 |
| 2023-09-11 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-09-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-09-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 634 |
| 2023-09-06 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-09-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-09-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-08-31 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-08-30 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,552 |
| 2023-08-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-08-28 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 966 |
| 2023-08-25 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 8,654 |
| 2023-08-24 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2023-08-23 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2023-08-22 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2023-08-21 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2023-08-18 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2023-08-17 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 751 |
| 2023-08-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-15 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-14 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-11 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-08-10 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 3,055 |
| 2023-08-09 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-08-08 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-08-07 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-08-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-08-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-08-02 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 700 |
| 2023-08-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-07-31 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-07-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-07-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 1,623 |
| 2023-07-26 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 363 |
| 2023-07-25 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 1,047 |
| 2023-07-24 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-07-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-07-20 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 5,383 |
| 2023-07-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2023-07-18 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 832 |
| 2023-07-17 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2023-07-14 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2023-07-13 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 15,769 |
| 2023-07-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 7,176 |
| 2023-07-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-07-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 6,505 |
| 2023-07-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 367 |
| 2023-07-06 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 337 |
| 2023-07-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,019 |
| 2023-07-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 6,609 |
| 2023-06-30 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2023-06-29 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2023-06-28 | $4.50 | $4.51 | $4.50 | $4.51 | $4.51 | 10,913 |
| 2023-06-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 252 |
| 2023-06-26 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 877 |
| 2023-06-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 8,794 |
| 2023-06-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,471 |
| 2023-06-21 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 643 |
| 2023-06-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-06-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-06-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-06-14 | $4.54 | $4.54 | $4.50 | $4.50 | $4.50 | 11,095 |
| 2023-06-13 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-06-12 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-06-09 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 1,812 |
| 2023-06-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,538 |
| 2023-06-07 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-06-06 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2023-06-05 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 267,282 |
| 2023-06-02 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2023-06-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 11,175 |
| 2023-05-31 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 206 |
| 2023-05-30 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-05-26 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 206 |
| 2023-05-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-05-24 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-05-23 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-05-22 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-05-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-05-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-05-17 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 295 |
| 2023-05-16 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2023-05-15 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2023-05-12 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2023-05-11 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 301 |
| 2023-05-10 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-05-09 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 4,041 |
| 2023-05-08 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-05-05 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-05-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-05-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-05-02 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-05-01 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-04-28 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-04-27 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-04-25 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-04-24 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-04-21 | $4.55 | $4.55 | $4.53 | $4.53 | $4.53 | 2,290 |
| 2023-04-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-04-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-04-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-04-17 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-04-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-04-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 564 |
| 2023-04-12 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 1,179 |
| 2023-04-11 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2023-04-10 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 1,352 |
| 2023-04-06 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-04-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-04-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-04-03 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 1,451 |
| 2023-03-31 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 13,520 |
| 2023-03-30 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-03-29 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-03-28 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-03-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-03-24 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-03-23 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-03-22 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-03-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 507 |
| 2023-03-20 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-03-17 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-03-16 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-03-15 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-03-14 | $4.57 | $4.57 | $4.52 | $4.57 | $4.57 | 16,264 |
| 2023-03-13 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-03-10 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-03-09 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-03-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 570 |
| 2023-03-07 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-03-06 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-03-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-03-02 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-03-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-02-28 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-02-27 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-02-24 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-02-23 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-02-22 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-02-21 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 222,240 |
| 2023-02-17 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 6,711 |
| 2023-02-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-02-15 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-02-14 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 388 |
| 2023-02-13 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 449 |
| 2023-02-10 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-02-09 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 851 |
| 2023-02-08 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-02-07 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-02-06 | $4.56 | $4.57 | $4.56 | $4.57 | $4.57 | 5,814 |
| 2023-02-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 104,742 |
| 2023-02-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-02-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-01-31 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 33,214 |
| 2023-01-30 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-27 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-26 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-25 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-24 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-23 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-20 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-19 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-18 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-17 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 528 |
| 2023-01-12 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2023-01-11 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 2,109 |
| 2023-01-10 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 1,437 |
| 2023-01-09 | $4.54 | $4.54 | $4.51 | $4.52 | $4.52 | 1,848 |
| 2023-01-06 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 1,294 |
| 2023-01-05 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 4,649 |
| 2023-01-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-01-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-12-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-12-29 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 15,336 |
| 2022-12-28 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-12-27 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 27 |
| 2022-12-23 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-12-22 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-12-21 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-12-20 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 200 |
| 2022-12-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2022-12-16 | $4.49 | $4.56 | $4.49 | $4.56 | $4.56 | 5,580 |
| 2022-12-15 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 664 |
| 2022-12-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 3,244 |
| 2022-12-12 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-12-09 | $4.55 | $4.58 | $4.55 | $4.58 | $4.58 | 2,697 |
| 2022-12-08 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-12-07 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-12-06 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-12-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-12-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-12-01 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-11-30 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-11-29 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-11-28 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-11-25 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-11-23 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-11-22 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 34,765 |
| 2022-11-21 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 1,277 |
| 2022-11-18 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-11-17 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-11-16 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-11-15 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-11-14 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-11-11 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 1,342 |
| 2022-11-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,913 |
| 2022-11-09 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2022-11-08 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2022-11-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2022-11-04 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 735 |
| 2022-11-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 1,935 |
| 2022-11-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2022-11-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 1,760 |
| 2022-10-31 | $4.24 | $4.32 | $4.24 | $4.32 | $4.32 | 1,612 |
| 2022-10-28 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2022-10-27 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 2,184 |
| 2022-10-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-10-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-10-24 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-10-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 3,135 |
| 2022-10-20 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 2,140 |
| 2022-10-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-10-18 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-10-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-10-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-10-13 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2,223 |
| 2022-10-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-10-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 91 |
| 2022-10-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2,461 |
| 2022-10-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 3,515 |
| 2022-10-06 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-10-05 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-10-04 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-10-03 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-30 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-29 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 2,094 |
| 2022-09-28 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-09-27 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-09-26 | $4.27 | $4.31 | $4.27 | $4.31 | $4.31 | 16,919 |
| 2022-09-23 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2022-09-22 | $4.38 | $4.38 | $4.33 | $4.33 | $4.33 | 3,661 |
| 2022-09-21 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-09-20 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-09-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-09-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-09-15 | $4.46 | $4.46 | $4.40 | $4.40 | $4.40 | 19,280 |
| 2022-09-14 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 2,235 |
| 2022-09-13 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-09-12 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-09-09 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-09-08 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 2,479 |
| 2022-09-07 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 346 |
| 2022-09-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-09-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 69 |
| 2022-09-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,457 |
| 2022-08-31 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2022-08-30 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2022-08-29 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2022-08-26 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2022-08-25 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2022-08-24 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2022-08-23 | $4.59 | $4.61 | $4.59 | $4.61 | $4.61 | 1,817 |
| 2022-08-22 | $4.60 | $4.60 | $4.59 | $4.59 | $4.59 | 1,027 |
| 2022-08-19 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2022-08-18 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 59,642 |
| 2022-08-17 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-08-16 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-08-15 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-08-12 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-08-11 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-08-10 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-08-09 | $4.67 | $4.72 | $4.67 | $4.72 | $4.72 | 26,640 |
| 2022-08-08 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-08-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 575 |
| 2022-08-04 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2022-08-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2022-08-02 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 2,268 |
| 2022-08-01 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2022-07-29 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2022-07-28 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2022-07-27 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2022-07-26 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 1,928 |
| 2022-07-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-07-22 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-07-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-07-20 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 781 |
| 2022-07-19 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-07-18 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-07-15 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 1,443 |
| 2022-07-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-07-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-07-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 52,492 |
| 2022-07-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-07-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-07-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-07-06 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 148 |
| 2022-07-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2022-07-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2022-06-30 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 118 |
| 2022-06-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-06-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 6,930 |
| 2022-06-27 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 907 |
| 2022-06-24 | $4.64 | $4.64 | $4.62 | $4.62 | $4.62 | 9,317 |
| 2022-06-23 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 331 |
| 2022-06-22 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-21 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-17 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-16 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-15 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-14 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-10 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-09 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-08 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-07 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-06 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 5,416 |
| 2022-06-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-06-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-05-31 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 5,416 |
| 2022-05-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-05-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-05-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,554 |
| 2022-05-24 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-05-23 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-05-20 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-05-19 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-05-18 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-05-17 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 312 |
| 2022-05-16 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-05-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-05-12 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 2,231 |
| 2022-05-11 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 9,667 |
| 2022-05-10 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 1,048 |
| 2022-05-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 722 |
| 2022-05-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-05-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-05-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-05-03 | $4.80 | $4.80 | $4.75 | $4.75 | $4.75 | 50,585 |
| 2022-05-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-04-29 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-04-28 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-04-27 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-04-26 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,514 |
| 2022-04-25 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2022-04-22 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,514 |
| 2022-04-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-04-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-04-19 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-04-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 7,896 |
| 2022-04-14 | $4.84 | $5.00 | $4.84 | $5.00 | $5.00 | 26,322 |
| 2022-04-13 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-11 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-08 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 3,989 |
| 2022-03-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-03-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-03-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,775 |
| 2022-03-28 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-03-25 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-03-24 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-03-23 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-03-22 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-03-21 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 87 |
| 2022-03-18 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2022-03-17 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2022-03-16 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2022-03-15 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2022-03-14 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2022-03-11 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 87 |
| 2022-03-10 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1,780 |
| 2022-03-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-03-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 670 |
| 2022-03-07 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-03-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-03-03 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-03-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-03-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-02-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-02-25 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-02-24 | $5.20 | $5.24 | $5.20 | $5.24 | $5.24 | 2,326 |
| 2022-02-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 15,294 |
| 2022-02-22 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-02-18 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-02-17 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 12,175 |
| 2022-02-16 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-02-15 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 4,703 |
| 2022-02-14 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-02-11 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-02-10 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 959 |
| 2022-02-09 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-02-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 1,456 |
| 2022-02-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-02-04 | $5.27 | $5.33 | $5.27 | $5.30 | $5.30 | 530,259 |
| 2022-02-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-02-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 8,172 |
| 2022-02-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 2,245 |
| 2022-01-31 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-01-28 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-01-27 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-01-26 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-01-25 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-01-24 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-01-21 | $5.40 | $5.40 | $5.37 | $5.37 | $5.37 | 2,604 |
| 2022-01-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-01-19 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 477 |
| 2022-01-18 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-01-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 477 |
| 2022-01-13 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-01-12 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 43 |
| 2022-01-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 2,576 |
| 2022-01-10 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-01-07 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-01-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-01-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-01-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-01-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 2,576 |
| 2021-12-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2021-12-30 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 218 |
| 2021-12-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2021-12-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 492 |
| 2021-12-27 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 398 |
| 2021-12-23 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2021-12-22 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 292 |
| 2021-12-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-12-20 | $5.46 | $5.50 | $5.46 | $5.50 | $5.50 | 3,286 |
| 2021-12-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-12-16 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-12-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-12-14 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 279,797 |
| 2021-12-13 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2021-12-10 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 3,349 |
| 2021-12-09 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 3,978 |
| 2021-12-08 | $5.55 | $5.55 | $5.49 | $5.49 | $5.49 | 4,921 |
| 2021-12-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-12-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-12-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-12-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-12-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-18 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-15 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-11 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-08 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-11-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-28 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-21 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-20 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-18 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-15 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-14 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-13 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-11 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-08 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-10-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-28 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-21 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-20 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-15 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-14 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-13 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-08 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-09-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-31 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-20 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-18 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-13 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-11 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-28 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-21 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-20 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-15 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-14 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-13 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-08 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-07-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-28 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-21 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-18 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-15 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-14 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-11 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-08 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-06-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-28 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-21 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-20 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-18 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-14 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-13 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-11 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-05-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 35,791 |
| 2021-05-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 13,421 |
BlackRock iShares Global Govt Bond UCITS ETF (Acc) (IIXFF) News Headlines
Recent BlackRock iShares Global Govt Bond UCITS ETF (Acc) (IIXFF) News
Similar Companies to BlackRock iShares Global Govt Bond UCITS ETF (Acc) (IIXFF) 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 | -- | -- | -- |