BlackRock iShares Core MSCI World Quality DIV UCITS ETF USD (ISHWF) Exchange: PINK
Data as of Aug. 20, 2025
$7.71 ($0.00) 0.00%
BlackRock iShares Core MSCI World Quality DIV UCITS ETF USD - Daily Information
Click for more stock information on BlackRock iShares Core MSCI World Quality DIV UCITS ETF USD.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $7.71 |
| Previous Close | $7.71 |
| High | $7.71 |
| Low | $7.71 |
| Adjusted Open | $7.71 |
| Previous Adjusted Close | $7.71 |
| Adjusted High | $7.71 |
| Adjusted Low | $7.71 |
About BlackRock iShares Core MSCI World Quality DIV UCITS ETF USD (ISHWF)
BlackRock iShares Core MSCI World Quality DIV UCITS ETF USD
Invest in BlackRock iShares Core MSCI World Quality DIV UCITS ETF USD (ISHWF)
Historical Stock Data for BlackRock iShares Core MSCI World Quality DIV UCITS ETF USD (ISHWF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2025-07-24 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 1,677 |
| 2025-07-23 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2025-07-22 | $7.61 | $7.68 | $7.61 | $7.68 | $7.68 | 8,978 |
| 2025-07-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2025-07-18 | $7.61 | $7.61 | $7.60 | $7.60 | $7.60 | 4,541 |
| 2025-07-17 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 1,770 |
| 2025-07-16 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 9,643 |
| 2025-07-15 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2025-07-14 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 2,820 |
| 2025-07-11 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 4,560 |
| 2025-07-10 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2025-07-09 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 540 |
| 2025-07-08 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 6,680 |
| 2025-07-07 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 1,700 |
| 2025-07-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2025-07-02 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 125 |
| 2025-07-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 315 |
| 2025-06-30 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 5,934 |
| 2025-06-27 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2025-06-26 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2025-06-25 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2025-06-24 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2025-06-23 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 23,310 |
| 2025-06-20 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 800 |
| 2025-06-18 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 223 |
| 2025-06-17 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2025-06-16 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 8,275 |
| 2025-06-13 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 12 |
| 2025-06-12 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2025-06-11 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 596 |
| 2025-06-10 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 256 |
| 2025-06-09 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2025-06-06 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2025-06-05 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 528 |
| 2025-06-04 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2025-06-03 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2025-06-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2025-05-30 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2025-05-29 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1,263,847 |
| 2025-05-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2025-05-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2025-05-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2025-05-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2025-05-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 881 |
| 2025-05-20 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 1,572 |
| 2025-05-19 | $7.33 | $7.33 | $7.31 | $7.31 | $7.31 | 396,287 |
| 2025-05-16 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 250 |
| 2025-05-15 | $7.28 | $7.31 | $7.28 | $7.31 | $7.31 | 4,700 |
| 2025-05-14 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 2,967 |
| 2025-05-13 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2025-05-12 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2025-05-09 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 154 |
| 2025-05-08 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 989 |
| 2025-05-07 | $7.13 | $7.14 | $7.13 | $7.14 | $7.14 | 1,039 |
| 2025-05-06 | $7.17 | $7.17 | $7.16 | $7.16 | $7.16 | 5,019 |
| 2025-05-05 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2025-05-02 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2025-05-01 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 710 |
| 2025-04-30 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 4,164 |
| 2025-04-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2025-04-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2025-04-25 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2025-04-24 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2025-04-23 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2025-04-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 300 |
| 2025-04-21 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2025-04-17 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 514 |
| 2025-04-16 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 6,872 |
| 2025-04-15 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2025-04-14 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2025-04-11 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2025-04-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,310 |
| 2025-04-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2025-04-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2025-04-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2025-04-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,310 |
| 2025-04-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 88,306 |
| 2025-04-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,018 |
| 2025-04-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 815 |
| 2025-03-31 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2025-03-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2025-03-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 434 |
| 2025-03-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 5,079 |
| 2025-03-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 7,237 |
| 2025-03-24 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2025-03-21 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2025-03-20 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2025-03-19 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 856 |
| 2025-03-18 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 2,445 |
| 2025-03-17 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2025-03-14 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2025-03-13 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 1,858 |
| 2025-03-12 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2025-03-11 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2025-03-07 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2025-03-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 95 |
| 2025-03-05 | $7.24 | $7.26 | $7.24 | $7.26 | $7.26 | 189,100 |
| 2025-03-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2025-03-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 65,083 |
| 2025-02-28 | $7.17 | $7.17 | $7.16 | $7.16 | $7.16 | 38,475 |
| 2025-02-27 | $7.26 | $7.26 | $7.19 | $7.19 | $7.19 | 22,430 |
| 2025-02-26 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2025-02-25 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 2,081 |
| 2025-02-24 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2025-02-21 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 1,491 |
| 2025-02-20 | $7.33 | $7.37 | $7.32 | $7.37 | $7.37 | 11,230 |
| 2025-02-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 353 |
| 2025-02-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 51,634 |
| 2025-02-14 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2025-02-13 | $7.19 | $7.27 | $7.19 | $7.23 | $7.23 | 21,130 |
| 2025-02-12 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 8,300 |
| 2025-02-11 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 1,310 |
| 2025-02-10 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 726 |
| 2025-02-07 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 8,926 |
| 2025-02-06 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2025-02-05 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 400 |
| 2025-02-04 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 1,264 |
| 2025-02-03 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 2,900 |
| 2025-01-31 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,475 |
| 2025-01-30 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2025-01-29 | $7.15 | $7.15 | $7.13 | $7.13 | $7.13 | 25,472 |
| 2025-01-28 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 4,377 |
| 2025-01-27 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2025-01-24 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1,553 |
| 2025-01-23 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2025-01-22 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2025-01-21 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2025-01-17 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1,553 |
| 2025-01-16 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2025-01-15 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2025-01-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2025-01-13 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2025-01-10 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2025-01-08 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2025-01-07 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2025-01-06 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2025-01-03 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2025-01-02 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-12-31 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-12-30 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-12-27 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 981 |
| 2024-12-26 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-12-24 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-12-23 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 3,093 |
| 2024-12-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 2,798 |
| 2024-12-19 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 10,394 |
| 2024-12-18 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,859 |
| 2024-12-17 | $7.01 | $7.01 | $6.98 | $6.98 | $6.98 | 38,158 |
| 2024-12-16 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 2,486 |
| 2024-12-13 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 976 |
| 2024-12-12 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,561 |
| 2024-12-11 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,781 |
| 2024-12-10 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,745 |
| 2024-12-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 997 |
| 2024-12-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 3,055 |
| 2024-12-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 6,635 |
| 2024-12-04 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 2,343 |
| 2024-12-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 1,713 |
| 2024-12-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 358 |
| 2024-11-29 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,243 |
| 2024-11-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2024-11-26 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 5,482 |
| 2024-11-25 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 1,151 |
| 2024-11-22 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2024-11-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2024-11-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 5,597 |
| 2024-11-19 | $6.95 | $7.02 | $6.95 | $7.02 | $7.02 | 21,185 |
| 2024-11-18 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 8,417 |
| 2024-11-15 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 374 |
| 2024-11-14 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1,599 |
| 2024-11-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2024-11-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 486 |
| 2024-11-11 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2024-11-08 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2024-11-07 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2024-11-06 | $7.17 | $7.18 | $7.17 | $7.18 | $7.18 | 9,570 |
| 2024-11-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 526 |
| 2024-11-04 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2024-11-01 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 1,600 |
| 2024-10-31 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-30 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 7,700 |
| 2024-10-28 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 3,425 |
| 2024-10-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 2,500 |
| 2024-10-24 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,800 |
| 2024-10-23 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-22 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 2,232 |
| 2024-10-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-14 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-11 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,863 |
| 2024-10-10 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-09 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 12,318 |
| 2024-10-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 805 |
| 2024-10-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 27,200 |
| 2024-10-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 319 |
| 2024-09-30 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-27 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 100 |
| 2024-09-26 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-25 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 2,284 |
| 2024-09-24 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-23 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-19 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-18 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-17 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-16 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-13 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-12 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-11 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-10 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 748 |
| 2024-09-09 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-06 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-04 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2024-09-03 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 490 |
| 2024-08-30 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-29 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-28 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-27 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-26 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-23 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-22 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-21 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-19 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-16 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-15 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-13 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-12 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-09 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-08 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-07 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-06 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-08-02 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 416 |
| 2024-08-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-07-31 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 26,502 |
| 2024-07-30 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 9,138 |
| 2024-07-29 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-07-26 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-07-25 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-07-24 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-07-23 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-07-22 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-07-19 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2024-07-18 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 500 |
| 2024-07-17 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2024-07-16 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 7,660 |
| 2024-07-15 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2024-07-12 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 4,916 |
| 2024-07-11 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 28,428 |
| 2024-07-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-07-09 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 1 |
| 2024-07-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-07-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-07-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-07-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-07-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-06-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-06-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-06-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-06-25 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-06-24 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-06-21 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-06-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2024-06-18 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 1,700 |
| 2024-06-17 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 1,440 |
| 2024-06-14 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-06-13 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-06-12 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-06-11 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-06-10 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 552 |
| 2024-06-07 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 525 |
| 2024-06-06 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 527 |
| 2024-06-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-06-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-06-03 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-05-31 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-05-30 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-05-29 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-05-28 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-05-24 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-05-23 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2024-05-22 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 4,526 |
| 2024-05-21 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2024-05-20 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 520 |
| 2024-05-17 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 1,035 |
| 2024-05-16 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2024-05-15 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2024-05-14 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 5,850 |
| 2024-05-13 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 1,100 |
| 2024-05-10 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2024-05-09 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2024-05-08 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2024-05-07 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2024-05-06 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 3,400 |
| 2024-05-03 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 4,800 |
| 2024-05-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2024-05-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2024-04-30 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2024-04-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2024-04-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 4,100 |
| 2024-04-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2024-04-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2024-04-23 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 4,100 |
| 2024-04-22 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 13,018 |
| 2024-04-19 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2024-04-18 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2024-04-17 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2024-04-16 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 2,269 |
| 2024-04-15 | $6.63 | $6.64 | $6.59 | $6.59 | $6.59 | 9,378 |
| 2024-04-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2024-04-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 2,733 |
| 2024-04-10 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 2,701 |
| 2024-04-09 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 3,900 |
| 2024-04-08 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2024-04-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 655 |
| 2024-04-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2024-04-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2024-04-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 712 |
| 2024-04-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2024-03-28 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2024-03-27 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2024-03-26 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 712 |
| 2024-03-25 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2024-03-22 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2024-03-21 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 482 |
| 2024-03-20 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2024-03-19 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2024-03-18 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2024-03-15 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2024-03-14 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 800 |
| 2024-03-13 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2024-03-12 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2024-03-08 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 800 |
| 2024-03-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 8,637 |
| 2024-03-06 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2024-03-05 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2024-03-04 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2024-03-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2024-02-29 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 939 |
| 2024-02-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-02-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 2,350 |
| 2024-02-23 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2024-02-22 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2024-02-21 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2024-02-20 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 18,004 |
| 2024-02-16 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 2,462 |
| 2024-02-15 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 2,150 |
| 2024-02-14 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2024-02-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2024-02-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1,912 |
| 2024-02-09 | $6.49 | $6.51 | $6.49 | $6.51 | $6.51 | 74,937 |
| 2024-02-08 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2024-02-07 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2024-02-06 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2024-02-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2024-02-02 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2024-02-01 | $6.49 | $6.49 | $6.46 | $6.46 | $6.46 | 25,004 |
| 2024-01-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 4,595 |
| 2024-01-30 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2024-01-29 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2024-01-26 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2024-01-25 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2024-01-24 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2024-01-23 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2024-01-22 | $6.47 | $6.47 | $6.39 | $6.39 | $6.39 | 20,437 |
| 2024-01-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-01-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 794 |
| 2024-01-17 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2024-01-16 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 3,700 |
| 2024-01-12 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 78,492 |
| 2024-01-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,853 |
| 2024-01-10 | $6.43 | $6.43 | $6.41 | $6.41 | $6.41 | 8,650 |
| 2024-01-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-01-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2024-01-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 100 |
| 2024-01-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 204 |
| 2024-01-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2024-01-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-12-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-12-28 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-12-27 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-12-26 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1,868 |
| 2023-12-22 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-12-21 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-12-20 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-12-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 94,225 |
| 2023-12-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2023-12-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2023-12-14 | $6.34 | $6.36 | $6.30 | $6.30 | $6.30 | 94,225 |
| 2023-12-13 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 46,000 |
| 2023-12-12 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-12-11 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-12-08 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-12-07 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-12-06 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-12-05 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-12-04 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-12-01 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-11-30 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 1,590 |
| 2023-11-29 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-28 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-27 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-24 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-22 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-21 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-20 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-17 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-16 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-14 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-13 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-09 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-11-02 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1,700 |
| 2023-11-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-10-31 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-10-30 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-10-27 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 170 |
| 2023-10-26 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-10-25 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-10-24 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-10-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 534 |
| 2023-10-20 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2023-10-19 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2023-10-18 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 7,865 |
| 2023-10-17 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-10-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-10-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-10-12 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-10-11 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-10-10 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-10-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-10-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-10-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 8,194 |
| 2023-10-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,300 |
| 2023-10-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 4,500 |
| 2023-10-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-09-29 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-09-28 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-09-27 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-09-26 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-09-25 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-09-22 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-09-21 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-09-20 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-09-19 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 8,275 |
| 2023-09-18 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-09-15 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-09-14 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-09-13 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 32,397 |
| 2023-09-12 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 16,222 |
| 2023-09-11 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-09-08 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 8,446 |
| 2023-09-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2023-09-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2023-09-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2023-09-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2023-08-31 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2023-08-30 | $6.13 | $6.14 | $6.13 | $6.14 | $6.14 | 6,360 |
| 2023-08-29 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-08-28 | $6.08 | $6.10 | $6.08 | $6.10 | $6.10 | 10,315 |
| 2023-08-25 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 67,880 |
| 2023-08-24 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-08-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-08-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-08-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-08-18 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-08-17 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1,652 |
| 2023-08-16 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-08-15 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-08-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-08-11 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 3,494 |
| 2023-08-10 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2023-08-09 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 2,112 |
| 2023-08-08 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2023-08-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,700 |
| 2023-08-04 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-08-03 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 39,061 |
| 2023-08-02 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1,700 |
| 2023-08-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-07-31 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-07-28 | $6.29 | $6.33 | $6.29 | $6.33 | $6.33 | 6,827 |
| 2023-07-27 | $6.25 | $6.25 | $6.24 | $6.24 | $6.24 | 11,215 |
| 2023-07-26 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2023-07-25 | $6.27 | $6.27 | $6.26 | $6.26 | $6.26 | 1,200 |
| 2023-07-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2023-07-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2023-07-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2023-07-19 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2023-07-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2023-07-17 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2023-07-14 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 51,052 |
| 2023-07-13 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-07-12 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 17,000 |
| 2023-07-11 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-07-10 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-07-07 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-07-06 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-07-05 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-07-03 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-06-30 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-06-29 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-06-28 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-06-27 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 5,373 |
| 2023-06-26 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-06-23 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-06-22 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-06-21 | $6.09 | $6.09 | $6.07 | $6.07 | $6.07 | 8,800 |
| 2023-06-20 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-06-16 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-06-15 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-06-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-06-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 50,000 |
| 2023-06-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-06-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,691 |
| 2023-06-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-06-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-06-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-06-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-06-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-06-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-05-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-05-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-05-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-05-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-05-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-05-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-05-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-05-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4,139 |
| 2023-05-18 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-05-17 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-05-16 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-05-15 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-05-12 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-05-11 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2023-05-10 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 5,302 |
| 2023-05-09 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-05-08 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-05-05 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-05-04 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-05-03 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-05-02 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 28,183 |
| 2023-05-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-04-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-04-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 22,582 |
| 2023-04-25 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2023-04-24 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2023-04-21 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2023-04-20 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2023-04-19 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 1,440 |
| 2023-04-18 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-17 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-14 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-04-13 | $6.08 | $6.14 | $6.08 | $6.13 | $6.13 | 6,144 |
| 2023-04-12 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-04-11 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 13,900 |
| 2023-04-10 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-04-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-04-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-04-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-04-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-31 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-30 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-24 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 3,500 |
| 2023-03-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-03-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-03-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,450 |
| 2023-03-20 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-03-17 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-03-16 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-03-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-03-14 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-03-13 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-03-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-03-09 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-03-08 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 2,116 |
| 2023-03-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-03-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 2,152 |
| 2023-03-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-02-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-02-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 2,467 |
| 2023-02-24 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 635 |
| 2023-02-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-02-22 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-02-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-02-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-02-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-02-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 194 |
| 2023-02-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-02-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,006 |
| 2023-02-10 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2023-02-09 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2023-02-08 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2023-02-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2023-02-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2023-02-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2023-02-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2023-02-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2023-01-31 | $5.92 | $5.92 | $5.91 | $5.91 | $5.91 | 1,884 |
| 2023-01-30 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-01-27 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 3,096 |
| 2023-01-26 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 7,565 |
| 2023-01-25 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 2,516 |
| 2023-01-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-01-23 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 8,637 |
| 2023-01-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-01-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2,893 |
| 2023-01-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-01-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-01-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 29 |
| 2023-01-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-01-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 6,955 |
| 2023-01-10 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-01-09 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-01-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-01-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-01-04 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 17,391 |
| 2023-01-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-12-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-12-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 5,449 |
| 2022-12-28 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 30,089 |
| 2022-12-27 | $5.63 | $5.70 | $5.63 | $5.70 | $5.70 | 4,328 |
| 2022-12-23 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-12-22 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-12-21 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-12-20 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-12-19 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-12-16 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 39,388 |
| 2022-12-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 2,128 |
| 2022-12-14 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2022-12-13 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 4,843 |
| 2022-12-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-12-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-12-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-12-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 67,330 |
| 2022-12-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2,031 |
| 2022-12-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 48,000 |
| 2022-12-02 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 576 |
| 2022-12-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-11-30 | $5.46 | $5.67 | $5.46 | $5.67 | $5.67 | 12,223 |
| 2022-11-29 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-11-28 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-11-25 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-11-23 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 1,757 |
| 2022-11-22 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-11-21 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-11-18 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-11-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 12,957 |
| 2022-11-16 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2022-11-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 1,243 |
| 2022-11-14 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-11-11 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-11-10 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-11-09 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 2,518 |
| 2022-11-08 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 3,140 |
| 2022-11-07 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 43,771 |
| 2022-11-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-11-03 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 781 |
| 2022-11-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-11-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-10-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-10-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-10-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-10-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 176 |
| 2022-10-25 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-10-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-10-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 4,632 |
| 2022-10-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-19 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-18 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-17 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-14 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-13 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-12 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-11 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-10 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-30 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,657 |
| 2022-09-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,353 |
| 2022-09-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-09-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,687 |
| 2022-09-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-23 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-22 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-21 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-20 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-19 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-16 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-13 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-09 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-08 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-07 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-09-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 14,539 |
| 2022-09-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-08-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-08-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-08-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-08-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-08-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-08-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-08-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-08-22 | $5.68 | $5.70 | $5.68 | $5.70 | $5.70 | 7,533 |
| 2022-08-19 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2022-08-18 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2022-08-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2022-08-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 296 |
| 2022-08-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-08-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 482 |
| 2022-08-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-08-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-08-09 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 90 |
| 2022-08-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-08-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-08-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-08-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-08-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-08-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-07-29 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-07-28 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-07-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-07-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-07-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 6,616 |
| 2022-07-22 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-07-21 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-07-20 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-07-19 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-07-18 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 6,368 |
| 2022-07-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-07-14 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 250,487 |
| 2022-07-13 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-07-12 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-07-11 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-07-08 | $5.57 | $5.58 | $5.57 | $5.58 | $5.58 | 40,293 |
| 2022-07-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-07-06 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-07-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-07-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-06-30 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 1,454 |
| 2022-06-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-06-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1,500 |
| 2022-06-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-06-24 | $5.58 | $5.62 | $5.58 | $5.62 | $5.62 | 38,200 |
| 2022-06-23 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-06-22 | $5.53 | $5.58 | $5.50 | $5.58 | $5.58 | 58,158 |
| 2022-06-21 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-06-17 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-06-16 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 266 |
| 2022-06-15 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-06-14 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-06-13 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-06-10 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-06-09 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-06-08 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-06-07 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-06-06 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-06-03 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 40 |
| 2022-06-02 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-06-01 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-05-31 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-05-27 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-05-26 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 4,431 |
| 2022-05-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-05-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-05-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-05-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-05-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-05-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 2,013 |
| 2022-05-17 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2022-05-16 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2022-05-13 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 97,498 |
| 2022-05-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 14,024 |
| 2022-04-29 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 63,688 |
| 2022-04-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-04-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-04-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-04-25 | $6.15 | $6.15 | $6.10 | $6.10 | $6.10 | 148,026 |
| 2022-04-22 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-04-21 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-04-20 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-04-19 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 19,131 |
| 2022-04-18 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-04-14 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-04-13 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-04-12 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 7,403 |
| 2022-04-11 | $6.36 | $6.37 | $6.36 | $6.37 | $6.37 | 7,615 |
| 2022-04-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 7,403 |
| 2022-04-07 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 3,951 |
| 2022-04-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-04-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-04-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-04-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-03-31 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 14,024 |
| 2022-03-30 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 356 |
| 2022-03-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-03-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-03-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 65,320 |
| 2022-03-24 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-03-23 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-03-22 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-03-21 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-03-18 | $6.15 | $6.21 | $6.15 | $6.21 | $6.21 | 37,753 |
| 2022-03-17 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-03-16 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-03-15 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,740 |
| 2022-03-14 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2022-03-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2022-03-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2022-03-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2022-03-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 7,827 |
| 2022-03-07 | $6.00 | $6.01 | $6.00 | $6.01 | $6.01 | 127,665 |
| 2022-03-04 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-03-03 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-03-02 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-03-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-02-28 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-02-25 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 48,000 |
| 2022-02-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-02-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-02-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-02-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-02-17 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 7,389 |
| 2022-02-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-02-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-02-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-02-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 41,056 |
| 2022-02-10 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 63,000 |
| 2022-02-09 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-02-08 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-02-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-02-04 | $6.24 | $6.26 | $6.24 | $6.26 | $6.26 | 21,366 |
| 2022-02-03 | $6.31 | $6.33 | $6.31 | $6.33 | $6.33 | 6,412 |
| 2022-02-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-02-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-01-31 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-01-28 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-01-27 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-01-26 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-01-25 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-01-24 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-01-21 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-01-20 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 46,000 |
| 2022-01-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-01-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-01-14 | $6.34 | $6.40 | $6.34 | $6.40 | $6.40 | 25,203 |
| 2022-01-13 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2022-01-12 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 1,145 |
| 2022-01-11 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2022-01-10 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2022-01-07 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 2,276 |
| 2022-01-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-01-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 347 |
| 2022-01-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 35,530 |
| 2022-01-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-12-31 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-12-30 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-12-29 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-12-28 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-12-27 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-12-23 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 24,100 |
| 2021-12-22 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-12-21 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-12-20 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-12-17 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-12-16 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-12-15 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-12-14 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-12-13 | $6.04 | $6.09 | $6.04 | $6.09 | $6.09 | 8,353 |
| 2021-12-10 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-12-09 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-12-08 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-12-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 43 |
| 2021-12-06 | $6.01 | $6.05 | $5.99 | $6.05 | $6.05 | 22,889 |
| 2021-12-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 8,475 |
| 2021-12-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 264,430 |
| 2021-12-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-11-30 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-11-29 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 3,500 |
| 2021-11-26 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2021-11-24 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2021-11-23 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2021-11-22 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 2,710 |
| 2021-11-19 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2021-11-18 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2021-11-17 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 4,615 |
| 2021-11-16 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 697 |
| 2021-11-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2021-11-12 | $6.11 | $6.11 | $6.08 | $6.08 | $6.08 | 1,913 |
| 2021-11-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-11-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 158 |
| 2021-11-09 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-11-08 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-11-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-11-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 68,683 |
| 2021-11-03 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-11-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,986 |
| 2021-11-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-10-29 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-10-28 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,986 |
| 2021-10-27 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-10-26 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 13,093 |
| 2021-10-25 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-10-22 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1,167 |
| 2021-10-21 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-10-20 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-10-19 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-10-18 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 5,857 |
| 2021-10-15 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-10-14 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-10-13 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-10-12 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-10-11 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-10-08 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 8,593 |
| 2021-10-07 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-10-06 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-10-05 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 77,922 |
| 2021-10-04 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-10-01 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-09-30 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-09-29 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 147,313 |
| 2021-09-28 | $5.99 | $6.00 | $5.99 | $6.00 | $6.00 | 168,193 |
| 2021-09-27 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-09-24 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-09-23 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-09-22 | $6.02 | $6.05 | $6.02 | $6.05 | $6.05 | 12,169 |
| 2021-09-21 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-09-20 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-09-17 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-09-16 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-09-15 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-09-14 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-09-13 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 24,871 |
| 2021-09-10 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 1,961 |
| 2021-09-09 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-09-08 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 3,215 |
| 2021-09-07 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-09-03 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-09-02 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1,860 |
| 2021-09-01 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-08-31 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-08-30 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-08-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-08-26 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-08-25 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-08-24 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 7,980 |
| 2021-08-23 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-08-20 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-08-19 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-08-18 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 24,100 |
| 2021-08-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-08-16 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-08-13 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-08-12 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 42,729 |
| 2021-08-11 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-08-10 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 1,814 |
| 2021-08-09 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-08-06 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-08-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-08-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-08-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-08-02 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-07-30 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 3,677 |
| 2021-07-29 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 2,503 |
| 2021-07-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2021-07-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 2,503 |
| 2021-07-26 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-07-23 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-07-22 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-07-21 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-07-20 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-07-19 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-07-16 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-07-15 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-07-14 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-07-13 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 7,665 |
| 2021-07-12 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 23,281 |
| 2021-07-09 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-07-08 | $6.06 | $6.09 | $6.06 | $6.09 | $6.09 | 8,228 |
| 2021-07-07 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 4,811 |
| 2021-07-06 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-07-02 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-07-01 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-30 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-29 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-28 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-25 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-24 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-23 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-22 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-21 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-18 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-17 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-16 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 8,020 |
| 2021-06-15 | $6.22 | $6.23 | $6.22 | $6.23 | $6.23 | 139,215 |
| 2021-06-14 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-11 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-10 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-09 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 4,838 |
| 2021-06-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 3,890 |
| 2021-06-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-21 | $6.18 | $6.20 | $6.18 | $6.20 | $6.20 | 13,124 |
| 2021-05-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-05-19 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-05-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-05-17 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-05-14 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,932 |
| 2021-05-13 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 9,554 |
| 2021-05-12 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 33,899 |
| 2021-05-11 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 61,488 |
| 2021-05-10 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-05-07 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-05-06 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-05-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-05-04 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-05-03 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-04-30 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-04-29 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-04-28 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-04-27 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-04-26 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-04-23 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-04-22 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-04-21 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 738 |
| 2021-04-20 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-04-19 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-04-16 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-04-15 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-04-14 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-04-13 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 28,350 |
| 2021-04-12 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-04-09 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-04-08 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-04-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-04-06 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-04-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-04-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-03-31 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-03-30 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-03-29 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-03-26 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-03-25 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-03-24 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-03-23 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-03-22 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-03-19 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-03-18 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-03-17 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-03-16 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 5,235 |
| 2021-03-15 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 481 |
| 2021-03-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-03-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-03-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-03-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-03-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-03-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-03-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,201 |
| 2021-03-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-03-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 1,351 |
| 2021-03-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-02-26 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-02-25 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-02-24 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-02-23 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-02-22 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-02-19 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-02-18 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-02-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 19,900 |
| 2021-02-16 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-12 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-11 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-10 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-09 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-08 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-03 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-02-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-01-29 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-01-28 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-01-27 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2021-01-26 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 19,900 |
| 2021-01-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-01-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,760 |
| 2021-01-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-01-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-01-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-01-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-01-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 22,724 |
| 2021-01-13 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 1,666 |
| 2021-01-12 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-01-11 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-01-08 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-01-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-01-06 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-01-05 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-01-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2020-12-31 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2020-12-30 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2020-12-29 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 4,025 |
| 2020-12-28 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-12-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-12-23 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-12-22 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-12-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-12-18 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 1,270 |
| 2020-12-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-15 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-14 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-10 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-09 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-08 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-04 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-27 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-25 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-24 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-23 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 3,879 |
| 2020-11-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-11-11 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-11-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-11-09 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-11-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-11-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-11-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-11-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-11-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-10-30 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-10-29 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-10-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-10-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-10-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-10-23 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-10-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-10-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-10-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-10-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 3,879 |
| 2020-10-16 | $5.17 | $5.17 | $5.16 | $5.16 | $5.16 | 272,000 |
| 2020-10-15 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-14 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-13 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-12 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-09 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-09-30 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-09-29 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-09-28 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-09-25 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-09-24 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-09-23 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-09-22 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-09-21 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 5,000 |
BlackRock iShares Core MSCI World Quality DIV UCITS ETF USD (ISHWF) News Headlines
Recent BlackRock iShares Core MSCI World Quality DIV UCITS ETF USD (ISHWF) News
Similar Companies to BlackRock iShares Core MSCI World Quality DIV UCITS ETF USD (ISHWF) 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 | -- | -- | -- |