Ishares Fallen Angels High Yield Corp Bd UCITS ETF USD (Acc) (IRSIF) Exchange: OTCGREY
Data as of April 26, 2024
$6.30 ($0.00) 0.00%
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 | April 26, 2024 |
| Open | $6.30 |
| Previous Close | $6.30 |
| High | $6.30 |
| Low | $6.30 |
| Adjusted Open | $6.30 |
| Previous Adjusted Close | $6.30 |
| Adjusted High | $6.30 |
| Adjusted Low | $6.30 |
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 |
|---|---|---|---|---|---|---|
| 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 | -- | -- | -- |