Ishares Fallen Angels High Yield Corp Bd UCITS ETF USD (Acc) (IRSIF) Exchange: OTCGREY
Data as of May 2, 2025
$6.87 ($0.03) 0.44%
Ishares Fallen Angels High Yield Corp Bd UCITS ETF USD (Acc) - Daily Information
Click for more stock information on Ishares Fallen Angels High Yield Corp Bd UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.85 |
| Previous Close | $6.87 |
| High | $6.87 |
| Low | $6.85 |
| Adjusted Open | $6.85 |
| Previous Adjusted Close | $6.87 |
| Adjusted High | $6.87 |
| Adjusted Low | $6.85 |
About Ishares Fallen Angels High Yield Corp Bd UCITS ETF USD (Acc) (IRSIF)
Invest in Ishares Fallen Angels High Yield Corp Bd UCITS ETF USD (Acc) (IRSIF)
Historical Stock Data for Ishares Fallen Angels High Yield Corp Bd UCITS ETF USD (Acc) (IRSIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.85 | $6.87 | $6.85 | $6.87 | $6.87 | 18,125 |
| 2025-05-01 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 68,444 |
| 2025-04-30 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1,157 |
| 2025-04-29 | $6.86 | $6.88 | $6.85 | $6.88 | $6.88 | 16,416 |
| 2025-04-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 1,068 |
| 2025-04-25 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 8,251 |
| 2025-04-24 | $6.80 | $6.82 | $6.80 | $6.82 | $6.82 | 38,332 |
| 2025-04-23 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 5,000 |
| 2025-04-22 | $6.78 | $6.78 | $6.72 | $6.72 | $6.72 | 5,447 |
| 2025-04-21 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 10,681 |
| 2025-04-17 | $6.80 | $6.80 | $6.74 | $6.76 | $6.76 | 14,849 |
| 2025-04-16 | $6.75 | $6.75 | $6.70 | $6.70 | $6.70 | 15,790 |
| 2025-04-15 | $6.74 | $6.74 | $6.67 | $6.67 | $6.67 | 722 |
| 2025-04-14 | $6.73 | $6.73 | $6.67 | $6.67 | $6.67 | 25,949 |
| 2025-04-11 | $6.66 | $6.68 | $6.62 | $6.68 | $6.68 | 525,304 |
| 2025-04-10 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 2,183 |
| 2025-04-09 | $6.56 | $6.56 | $6.48 | $6.48 | $6.48 | 2,183 |
| 2025-04-08 | $6.66 | $6.66 | $6.63 | $6.63 | $6.63 | 38,656 |
| 2025-04-07 | $6.68 | $6.68 | $6.55 | $6.61 | $6.61 | 11,425 |
| 2025-04-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 22,625 |
| 2025-04-03 | $6.82 | $6.82 | $6.78 | $6.78 | $6.78 | 6,686 |
| 2025-04-02 | $6.79 | $6.80 | $6.79 | $6.80 | $6.80 | 4,132 |
| 2025-04-01 | $6.79 | $6.79 | $6.76 | $6.76 | $6.76 | 25,501 |
| 2025-03-31 | $6.76 | $6.76 | $6.75 | $6.75 | $6.75 | 26,427 |
| 2025-03-28 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 444 |
| 2025-03-27 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 2,015 |
| 2025-03-26 | $6.79 | $6.81 | $6.79 | $6.79 | $6.79 | 58,123 |
| 2025-03-25 | $6.83 | $6.83 | $6.81 | $6.82 | $6.82 | 9,008 |
| 2025-03-24 | $6.82 | $6.82 | $6.80 | $6.80 | $6.80 | 3,297 |
| 2025-03-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 13,063 |
| 2025-03-20 | $6.82 | $6.83 | $6.82 | $6.83 | $6.83 | 62,418 |
| 2025-03-19 | $6.82 | $6.82 | $6.79 | $6.79 | $6.79 | 19,787 |
| 2025-03-18 | $6.82 | $6.82 | $6.81 | $6.81 | $6.81 | 4,656 |
| 2025-03-17 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 596 |
| 2025-03-14 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 30,344 |
| 2025-03-13 | $6.80 | $6.82 | $6.78 | $6.82 | $6.82 | 10,294 |
| 2025-03-12 | $6.82 | $6.82 | $6.80 | $6.80 | $6.80 | 2,342 |
| 2025-03-11 | $6.82 | $6.82 | $6.79 | $6.79 | $6.79 | 8,780 |
| 2025-03-10 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 6,655 |
| 2025-03-07 | $6.79 | $6.83 | $6.77 | $6.77 | $6.77 | 36,358 |
| 2025-03-06 | $6.81 | $6.81 | $6.78 | $6.78 | $6.78 | 94,399 |
| 2025-03-05 | $6.80 | $6.83 | $6.78 | $6.83 | $6.83 | 21,927 |
| 2025-03-04 | $6.72 | $6.76 | $6.70 | $6.76 | $6.76 | 2,623 |
| 2025-03-03 | $6.73 | $6.76 | $6.73 | $6.74 | $6.74 | 35,642 |
| 2025-02-28 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 1,069 |
| 2025-02-27 | $6.74 | $6.75 | $6.72 | $6.75 | $6.75 | 39,287 |
| 2025-02-26 | $6.74 | $6.74 | $6.72 | $6.72 | $6.72 | 20,986 |
| 2025-02-25 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 147,855 |
| 2025-02-24 | $6.70 | $6.71 | $6.70 | $6.71 | $6.71 | 25,395 |
| 2025-02-21 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 1,903 |
| 2025-02-20 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2025-02-19 | $6.69 | $6.72 | $6.69 | $6.72 | $6.72 | 5,847 |
| 2025-02-18 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 274 |
| 2025-02-14 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 157,978 |
| 2025-02-13 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2025-02-12 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 792 |
| 2025-02-11 | $6.66 | $6.71 | $6.66 | $6.71 | $6.71 | 28,839 |
| 2025-02-10 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2025-02-07 | $6.71 | $6.71 | $6.66 | $6.66 | $6.66 | 57,365 |
| 2025-02-06 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 1,881 |
| 2025-02-05 | $6.67 | $6.70 | $6.66 | $6.66 | $6.66 | 72,480 |
| 2025-02-04 | $6.65 | $6.69 | $6.65 | $6.69 | $6.69 | 9,259 |
| 2025-02-03 | $6.64 | $6.68 | $6.62 | $6.62 | $6.62 | 86,594 |
| 2025-01-31 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2025-01-30 | $6.66 | $6.71 | $6.66 | $6.71 | $6.71 | 38,911 |
| 2025-01-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 7,569 |
| 2025-01-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 28,464 |
| 2025-01-27 | $6.68 | $6.69 | $6.68 | $6.69 | $6.69 | 86,600 |
| 2025-01-24 | $6.67 | $6.67 | $6.64 | $6.64 | $6.64 | 839 |
| 2025-01-23 | $6.63 | $6.65 | $6.63 | $6.65 | $6.65 | 10,794 |
| 2025-01-22 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 105 |
| 2025-01-21 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 756 |
| 2025-01-17 | $6.60 | $6.61 | $6.60 | $6.61 | $6.61 | 1,083 |
| 2025-01-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2025-01-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 262,261 |
| 2025-01-14 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2025-01-13 | $6.53 | $6.54 | $6.52 | $6.52 | $6.52 | 57,665 |
| 2025-01-10 | $6.55 | $6.57 | $6.55 | $6.57 | $6.57 | 121,309 |
| 2025-01-08 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 1,660 |
| 2025-01-07 | $6.62 | $6.62 | $6.60 | $6.60 | $6.60 | 40,703 |
| 2025-01-06 | $6.63 | $6.63 | $6.61 | $6.61 | $6.61 | 97,414 |
| 2025-01-03 | $6.57 | $6.59 | $6.57 | $6.59 | $6.59 | 2,184 |
| 2025-01-02 | $6.60 | $6.60 | $6.55 | $6.55 | $6.55 | 14,110 |
| 2024-12-31 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 1,385 |
| 2024-12-30 | $6.60 | $6.62 | $6.57 | $6.62 | $6.62 | 9,210 |
| 2024-12-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 4,594 |
| 2024-12-26 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 1,308 |
| 2024-12-24 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2024-12-23 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 6,419 |
| 2024-12-20 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 65 |
| 2024-12-19 | $6.58 | $6.58 | $6.56 | $6.56 | $6.56 | 1,472 |
| 2024-12-18 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 2,213 |
| 2024-12-17 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 8,522 |
| 2024-12-16 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 979 |
| 2024-12-13 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 112,905 |
| 2024-12-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 8,838 |
| 2024-12-11 | $6.71 | $6.71 | $6.67 | $6.67 | $6.67 | 51,686 |
| 2024-12-10 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 7,633 |
| 2024-12-09 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 1,862 |
| 2024-12-06 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 3,568 |
| 2024-12-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 564 |
| 2024-12-04 | $6.67 | $6.70 | $6.67 | $6.70 | $6.70 | 5,318 |
| 2024-12-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 657 |
| 2024-12-02 | $6.67 | $6.68 | $6.65 | $6.68 | $6.68 | 18,438 |
| 2024-11-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,168 |
| 2024-11-27 | $6.67 | $6.69 | $6.67 | $6.69 | $6.69 | 4,502 |
| 2024-11-26 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 1,904 |
| 2024-11-25 | $6.65 | $6.65 | $6.62 | $6.62 | $6.62 | 2,681 |
| 2024-11-22 | $6.60 | $6.62 | $6.60 | $6.60 | $6.60 | 112,315 |
| 2024-11-21 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 9,223 |
| 2024-11-20 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 10,796 |
| 2024-11-19 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 1,530 |
| 2024-11-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 7,826 |
| 2024-11-15 | $6.63 | $6.63 | $6.61 | $6.61 | $6.61 | 9,696 |
| 2024-11-14 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 189 |
| 2024-11-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 778 |
| 2024-11-12 | $6.65 | $6.68 | $6.62 | $6.62 | $6.62 | 3,905 |
| 2024-11-11 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 18,005 |
| 2024-11-08 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 369 |
| 2024-11-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 4,462 |
| 2024-11-06 | $6.65 | $6.68 | $6.65 | $6.68 | $6.68 | 41,556 |
| 2024-11-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2024-11-04 | $6.68 | $6.68 | $6.63 | $6.63 | $6.63 | 1,141 |
| 2024-11-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 6,668 |
| 2024-10-31 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 2,554 |
| 2024-10-30 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 269 |
| 2024-10-29 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 24,013 |
| 2024-10-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 1 |
| 2024-10-25 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2024-10-24 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 254 |
| 2024-10-23 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 1,217 |
| 2024-10-22 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 99,765 |
| 2024-10-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 6,038 |
| 2024-10-18 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 85,971 |
| 2024-10-17 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 2,733 |
| 2024-10-16 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 794 |
| 2024-10-15 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 23,467 |
| 2024-10-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 3,711 |
| 2024-10-11 | $6.71 | $6.71 | $6.69 | $6.69 | $6.69 | 42,059 |
| 2024-10-10 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 9,055 |
| 2024-10-09 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 11,282 |
| 2024-10-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 34,747 |
| 2024-10-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,094 |
| 2024-10-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 52,868 |
| 2024-10-03 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 14,047 |
| 2024-10-02 | $6.74 | $6.74 | $6.73 | $6.73 | $6.73 | 4,439 |
| 2024-10-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 34,001 |
| 2024-09-30 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 93,100 |
| 2024-09-27 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 236 |
| 2024-09-26 | $6.77 | $6.78 | $6.77 | $6.78 | $6.78 | 158,500 |
| 2024-09-25 | $6.79 | $6.79 | $6.75 | $6.75 | $6.75 | 134,174 |
| 2024-09-24 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 7,300 |
| 2024-09-23 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 57,294 |
| 2024-09-20 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 984 |
| 2024-09-19 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 7,265 |
| 2024-09-18 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 75,565 |
| 2024-09-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 4,430 |
| 2024-09-16 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 10,715 |
| 2024-09-13 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 41,815 |
| 2024-09-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 404 |
| 2024-09-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 10,725 |
| 2024-09-10 | $6.69 | $6.69 | $6.68 | $6.68 | $6.68 | 19,112 |
| 2024-09-09 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 941 |
| 2024-09-06 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 1,889 |
| 2024-09-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 204 |
| 2024-09-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2024-09-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 11,755 |
| 2024-08-30 | $6.67 | $6.69 | $6.67 | $6.69 | $6.69 | 3,805 |
| 2024-08-29 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 2,200 |
| 2024-08-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2024-08-27 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 23,940 |
| 2024-08-26 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2024-08-23 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 13,128 |
| 2024-08-22 | $6.68 | $6.68 | $6.67 | $6.68 | $6.68 | 63,345 |
| 2024-08-21 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 689 |
| 2024-08-20 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 520 |
| 2024-08-19 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 42,071 |
| 2024-08-16 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 22,880 |
| 2024-08-15 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 2,190 |
| 2024-08-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 463 |
| 2024-08-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2024-08-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 360 |
| 2024-08-09 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 53,572 |
| 2024-08-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2024-08-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2024-08-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2024-08-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 20,294 |
| 2024-08-02 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 92,505 |
| 2024-08-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 4,003 |
| 2024-07-31 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 1,286 |
| 2024-07-30 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2024-07-29 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2024-07-26 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 147 |
| 2024-07-25 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 5,370 |
| 2024-07-24 | $6.55 | $6.56 | $6.55 | $6.56 | $6.56 | 415,113 |
| 2024-07-23 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-07-22 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 2,606 |
| 2024-07-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-07-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-07-17 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 6 |
| 2024-07-16 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2024-07-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 272 |
| 2024-07-12 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 23,955 |
| 2024-07-11 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 8,267 |
| 2024-07-10 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2024-07-09 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 11,819 |
| 2024-07-08 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2024-07-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 54,902 |
| 2024-07-03 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2024-07-02 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 65 |
| 2024-07-01 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2024-06-28 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2024-06-27 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2024-06-26 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 2,917 |
| 2024-06-25 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2024-06-24 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2024-06-21 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 338 |
| 2024-06-20 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2024-06-18 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2024-06-17 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 12,563 |
| 2024-06-14 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 19,052 |
| 2024-06-13 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 11,467 |
| 2024-06-12 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2024-06-11 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2024-06-10 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 949 |
| 2024-06-07 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2024-06-06 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 20,000 |
| 2024-06-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 57,672 |
| 2024-06-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-06-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-05-31 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-05-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 20,000 |
| 2024-05-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-05-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-05-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-05-23 | $6.41 | $6.41 | $6.40 | $6.40 | $6.40 | 3,367 |
| 2024-05-22 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 957 |
| 2024-05-21 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2024-05-20 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2024-05-17 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2024-05-16 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2024-05-15 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2024-05-14 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 3,307 |
| 2024-05-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-05-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-05-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-05-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-05-07 | $6.42 | $6.43 | $6.40 | $6.40 | $6.40 | 19,707 |
| 2024-05-06 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2024-05-03 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2024-05-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2024-05-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 322 |
| 2024-04-30 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 1,819 |
| 2024-04-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-04-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-04-25 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 321 |
| 2024-04-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-04-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-04-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-04-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-04-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-04-17 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 12,244 |
| 2024-04-16 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2024-04-15 | $6.35 | $6.35 | $6.31 | $6.31 | $6.31 | 12,328 |
| 2024-04-12 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2024-04-11 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 6,441 |
| 2024-04-10 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 15,500 |
| 2024-04-09 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2024-04-08 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2024-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2024-04-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 10,000 |
| 2024-04-03 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 11,438 |
| 2024-04-02 | $6.38 | $6.39 | $6.38 | $6.39 | $6.39 | 11,438 |
| 2024-04-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2024-03-28 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2024-03-27 | $6.39 | $6.39 | $6.36 | $6.36 | $6.36 | 50,117 |
| 2024-03-26 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 1,273 |
| 2024-03-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 25,073 |
| 2024-03-22 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 229 |
| 2024-03-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-03-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 15,297 |
| 2024-03-19 | $6.38 | $6.39 | $6.38 | $6.39 | $6.39 | 17,680 |
| 2024-03-18 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 8,727 |
| 2024-03-15 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2024-03-14 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 15,386 |
| 2024-03-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 8,927 |
| 2024-03-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 8,927 |
| 2024-03-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 480 |
| 2024-03-08 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2024-03-07 | $6.41 | $6.43 | $6.41 | $6.43 | $6.43 | 52,487 |
| 2024-03-06 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 36,838 |
| 2024-03-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2024-03-04 | $6.37 | $6.37 | $6.33 | $6.33 | $6.33 | 23,903 |
| 2024-03-01 | $6.35 | $6.36 | $6.35 | $6.36 | $6.36 | 48,580 |
| 2024-02-29 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 807 |
| 2024-02-28 | $6.33 | $6.34 | $6.33 | $6.34 | $6.34 | 35,000 |
| 2024-02-27 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2024-02-26 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 62,000 |
| 2024-02-23 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2024-02-22 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 5,220 |
| 2024-02-21 | $6.33 | $6.33 | $6.31 | $6.31 | $6.31 | 2,045 |
| 2024-02-20 | $6.33 | $6.33 | $6.30 | $6.30 | $6.30 | 3,437 |
| 2024-02-16 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 7,886 |
| 2024-02-15 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 1,174 |
| 2024-02-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 233 |
| 2024-02-13 | $6.29 | $6.30 | $6.29 | $6.30 | $6.30 | 66,335 |
| 2024-02-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 233 |
| 2024-02-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 812 |
| 2024-02-08 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 3,913 |
| 2024-02-07 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 702 |
| 2024-02-06 | $6.31 | $6.34 | $6.31 | $6.34 | $6.34 | 21,692 |
| 2024-02-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 208 |
| 2024-02-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 1,666 |
| 2024-02-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 27,422 |
| 2024-01-31 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 3,129 |
| 2024-01-30 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2024-01-29 | $6.37 | $6.39 | $6.37 | $6.39 | $6.39 | 11,194 |
| 2024-01-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 48,083 |
| 2024-01-25 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2024-01-24 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2024-01-23 | $6.34 | $6.36 | $6.34 | $6.36 | $6.36 | 7,000 |
| 2024-01-22 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2024-01-19 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 18,674 |
| 2024-01-18 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-17 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-16 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-12 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-10 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,004 |
| 2024-01-09 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-08 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 404 |
| 2024-01-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-03 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-01-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 15,605 |
| 2023-12-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-12-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-12-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-12-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-12-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-12-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 15,605 |
| 2023-12-20 | $6.39 | $6.41 | $6.39 | $6.41 | $6.41 | 8,192 |
| 2023-12-19 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2023-12-18 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 201 |
| 2023-12-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2023-12-14 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 205 |
| 2023-12-13 | $6.23 | $6.23 | $6.21 | $6.21 | $6.21 | 87,026 |
| 2023-12-12 | $6.21 | $6.21 | $6.18 | $6.18 | $6.18 | 40,587 |
| 2023-12-11 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 75,000 |
| 2023-12-08 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 410 |
| 2023-12-07 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 1 |
| 2023-12-06 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 10,000 |
| 2023-12-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-12-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-12-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 10,000 |
| 2023-11-30 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 195 |
| 2023-11-29 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 207 |
| 2023-11-28 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 416 |
| 2023-11-27 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-11-24 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,042 |
| 2023-11-22 | $6.12 | $6.12 | $6.10 | $6.12 | $6.12 | 1,252 |
| 2023-11-21 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 9,200 |
| 2023-11-20 | $6.09 | $6.11 | $6.09 | $6.11 | $6.11 | 1,092 |
| 2023-11-17 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 210 |
| 2023-11-16 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 13,089 |
| 2023-11-15 | $6.08 | $6.09 | $6.08 | $6.09 | $6.09 | 68,600 |
| 2023-11-14 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 404 |
| 2023-11-13 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-11-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 213 |
| 2023-11-09 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-11-08 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-11-07 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 2,675 |
| 2023-11-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2023-11-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 218 |
| 2023-11-02 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-10-31 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 120,219 |
| 2023-10-30 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 211 |
| 2023-10-27 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-10-26 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 86,050 |
| 2023-10-25 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 173,000 |
| 2023-10-24 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-10-23 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 5,500 |
| 2023-10-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-10-19 | $5.80 | $5.87 | $5.80 | $5.87 | $5.87 | 5,500 |
| 2023-10-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-10-17 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 3,100 |
| 2023-10-16 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-10-13 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-10-12 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 3,100 |
| 2023-10-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-10-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-10-09 | $5.83 | $5.83 | $5.80 | $5.80 | $5.80 | 139,839 |
| 2023-10-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-09-29 | $5.91 | $5.93 | $5.90 | $5.90 | $5.90 | 316,530 |
| 2023-09-28 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 20,000 |
| 2023-09-27 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-09-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-09-25 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-09-22 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-09-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 10,909 |
| 2023-09-20 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 660 |
| 2023-09-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2023-09-18 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 25,000 |
| 2023-09-15 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-09-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-09-13 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-09-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-09-11 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-09-08 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-09-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-09-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-09-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 5,750 |
| 2023-09-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 2,078 |
| 2023-08-31 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-08-30 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 41,400 |
| 2023-08-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-08-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-08-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-08-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-08-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-08-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-08-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,410 |
| 2023-08-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-15 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 263 |
| 2023-08-14 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 1,000 |
| 2023-08-11 | $5.98 | $6.01 | $5.98 | $6.01 | $6.01 | 45,886 |
| 2023-08-10 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 10,270 |
| 2023-08-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 48,479 |
| 2023-08-02 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-08-01 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-07-31 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-07-28 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 670 |
| 2023-07-27 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-07-26 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-07-25 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-07-24 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 1,087 |
| 2023-07-21 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-07-20 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-07-19 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-07-18 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-07-17 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-07-14 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-07-13 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 227,581 |
| 2023-07-12 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 63,000 |
| 2023-07-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 76 |
| 2023-07-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-07-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-06-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 571 |
| 2023-06-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2023-06-28 | $5.95 | $5.97 | $5.95 | $5.97 | $5.97 | 34,937 |
| 2023-06-27 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-06-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 6,629 |
| 2023-06-23 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-06-22 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-06-21 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-06-20 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-06-16 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-06-15 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 3,619 |
| 2023-06-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-06-13 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 11,053 |
| 2023-06-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2023-06-09 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2023-06-08 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2023-06-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 4,383 |
| 2023-06-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-06-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-06-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 4,288 |
| 2023-06-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-05-31 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-05-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-05-26 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-05-25 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-05-24 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-05-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-05-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-05-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-05-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-05-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 5,275 |
| 2023-05-16 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2023-05-15 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2023-05-12 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2023-05-11 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2023-05-10 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2023-05-09 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1,068 |
| 2023-05-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-05-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-05-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1,208 |
| 2023-05-03 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-05-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 16,287 |
| 2023-05-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-04-28 | $5.94 | $5.95 | $5.94 | $5.95 | $5.95 | 45,124 |
| 2023-04-27 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-04-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 1,905 |
| 2023-04-25 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-04-24 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-04-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-04-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-04-19 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-04-18 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-04-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 621 |
| 2023-04-14 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-04-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-04-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 621 |
| 2023-04-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-04-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-04-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-04-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-04-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-04-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-03-31 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-03-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-03-29 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 97 |
| 2023-03-28 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-03-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-03-24 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-03-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-03-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-03-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1,521 |
| 2023-03-20 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 1,873 |
| 2023-03-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-03-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-03-14 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-03-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 4,393 |
| 2023-03-10 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-03-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-03-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-03-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-03-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-03-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-03-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-03-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,065 |
| 2023-02-28 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-27 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-23 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-22 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-21 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-17 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-16 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-15 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-13 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-10 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-09 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-02-08 | $5.91 | $5.93 | $5.91 | $5.93 | $5.93 | 77,125 |
| 2023-02-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-02-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-02-03 | $5.91 | $5.91 | $5.85 | $5.85 | $5.85 | 73,849 |
| 2023-02-02 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-02-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-01-31 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-01-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-01-27 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-01-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-01-25 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-01-24 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-01-23 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-01-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 71 |
| 2023-01-19 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-01-18 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-01-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-01-13 | $5.87 | $5.92 | $5.87 | $5.92 | $5.92 | 40,768 |
| 2023-01-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 4,393 |
| 2023-01-11 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-01-10 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-01-09 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-01-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-01-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 84 |
| 2023-01-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-01-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-30 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-29 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-28 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-27 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-23 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-22 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-21 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-20 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-19 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-16 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-15 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-14 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-13 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-12 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-09 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 968 |
| 2022-12-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-12-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-12-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-11-30 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 20,998 |
| 2022-11-29 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-28 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-25 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-23 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-22 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-18 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-17 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-16 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-15 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-11 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-10 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-09 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-02 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-31 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-28 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-27 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-26 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-25 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-20 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-19 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-18 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-17 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-13 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-12 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-11 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-10 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 51 |
| 2022-10-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-30 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-29 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-28 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-27 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-26 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-23 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-22 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-20 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-19 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-16 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-15 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-13 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 1,644 |
| 2022-09-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-09-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-09-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-09-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-09-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-09-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-09-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-08-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-07-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-06-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 415 |
| 2022-06-13 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-06-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 99,700 |
| 2022-06-09 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-06-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-06-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-06-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 170 |
| 2022-06-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-06-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-06-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-05-31 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-05-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-05-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-05-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-05-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-05-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-05-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-05-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-05-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-05-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 580 |
| 2022-05-16 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-05-13 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-05-12 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-05-11 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-05-10 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-05-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-05-06 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-05-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-05-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-05-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-05-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-29 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-27 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-26 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-25 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-22 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-21 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-20 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-19 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-14 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-13 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-08 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-07 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-06 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-04-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-31 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-30 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-29 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 3,071 |
| 2022-03-25 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-23 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-22 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-21 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-17 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-16 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-14 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-10 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-08 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-07 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 5,885 |
| 2022-03-04 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-03-03 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-03-02 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-03-01 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-02-28 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-02-25 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 2,175,167 |
| 2022-02-24 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 48,520 |
| 2022-02-23 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 244 |
| 2022-02-22 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 5,885 |
| 2022-02-18 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-17 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-16 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-15 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-14 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-11 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-10 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-09 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-08 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-07 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-02-01 | $6.42 | $6.43 | $6.42 | $6.43 | $6.43 | 5,885 |
| 2022-01-31 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2022-01-28 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2022-01-27 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2022-01-26 | $6.46 | $6.46 | $6.44 | $6.44 | $6.44 | 18,598 |
| 2022-01-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-01-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-01-21 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-01-20 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-01-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-01-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-01-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-01-13 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-01-12 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 38,000 |
| 2022-01-11 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2022-01-10 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 7,586 |
| 2022-01-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 9,300 |
| 2022-01-06 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2022-01-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2022-01-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2022-01-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-31 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-30 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-29 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-28 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-27 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-23 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-22 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-21 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-20 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-17 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-16 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-15 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 150 |
| 2021-12-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2021-12-10 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2021-12-09 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2021-12-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2021-12-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2021-12-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2021-12-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 381 |
| 2021-12-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-12-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-11-30 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-11-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-11-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-11-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-11-23 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-11-22 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-11-19 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-11-18 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-11-17 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-11-16 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 264 |
| 2021-11-15 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-11-12 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 376 |
| 2021-11-11 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-11-10 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-11-09 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-11-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-11-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-11-04 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 376 |
| 2021-11-03 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-11-02 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 216,735 |
| 2021-11-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-10-29 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-10-28 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-10-27 | $6.65 | $6.65 | $6.64 | $6.64 | $6.64 | 216,735 |
| 2021-10-26 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-10-25 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-10-22 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 212,887 |
| 2021-10-21 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-10-20 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-10-19 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-10-18 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 7,549 |
| 2021-10-15 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 696 |
| 2021-10-14 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2021-10-13 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2021-10-12 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 4,516 |
| 2021-10-11 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-10-08 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 208,371 |
| 2021-10-07 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-10-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-10-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-10-04 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-10-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-09-30 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-09-29 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-09-28 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 9,914 |
| 2021-09-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-17 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-16 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-15 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-13 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-10 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-09 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,026 |
| 2021-09-07 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2021-09-03 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 11,888 |
| 2021-09-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-09-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-31 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 8,969 |
| 2021-08-30 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-27 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-26 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-25 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-24 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-23 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-20 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-19 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-18 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-17 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-16 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-13 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-12 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-11 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-10 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-09 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-06 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-04 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-08-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 299,316 |
| 2021-07-30 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-07-29 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-07-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-07-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-07-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-07-23 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-07-22 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-07-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-07-20 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-07-19 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-07-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 4,980 |
| 2021-07-15 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-07-14 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2021-07-13 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 4,508 |
| 2021-07-12 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-07-09 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-07-08 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 1,096 |
| 2021-07-07 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-07-06 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-07-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-07-01 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-06-30 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-06-29 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-06-28 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-06-25 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-06-24 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-06-23 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-06-22 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-06-21 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-06-18 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-06-17 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2021-06-16 | $6.62 | $6.63 | $6.62 | $6.63 | $6.63 | 593 |
| 2021-06-15 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-06-14 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-06-11 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-06-10 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-06-09 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-06-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 16,000 |
| 2021-06-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 88 |
| 2021-06-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
Ishares Fallen Angels High Yield Corp Bd UCITS ETF USD (Acc) (IRSIF) News Headlines
Recent Ishares Fallen Angels High Yield Corp Bd UCITS ETF USD (Acc) (IRSIF) News
Similar Companies to Ishares Fallen Angels High Yield Corp Bd UCITS ETF USD (Acc) (IRSIF) 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 | -- | -- | -- |