BlackRock iShares S&P 500 Consumer Discretion Sec UCITS ETF USD (Acc) (ISRNF) Stock

Data as of May 3, 2024

$11.83 ($0.00) 0.00%

BlackRock iShares S&P 500 Consumer Discretion Sec UCITS ETF USD (Acc) - Daily Information

Click for more stock information on BlackRock iShares S&P 500 Consumer Discretion Sec UCITS ETF USD (Acc).

Daily Information	Data
Date	May 3, 2024
Open	$11.83
Previous Close	$11.83
High	$11.83
Low	$11.83
Adjusted Open	$11.83
Previous Adjusted Close	$11.83
Adjusted High	$11.83
Adjusted Low	$11.83

About BlackRock iShares S&P 500 Consumer Discretion Sec UCITS ETF USD (Acc) (ISRNF)

iShares V Plc MSCI World Consumer Discretionary USD

Invest in BlackRock iShares S&P 500 Consumer Discretion Sec UCITS ETF USD (Acc) (ISRNF)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for BlackRock iShares S&P 500 Consumer Discretion Sec UCITS ETF USD (Acc) (ISRNF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-19	$11.83	$11.83	$11.83	$11.83	$11.83	1,896
2024-01-18	$11.83	$11.83	$11.83	$11.83	$11.83	0
2024-01-17	$11.83	$11.83	$11.83	$11.83	$11.83	0
2024-01-16	$11.83	$11.83	$11.83	$11.83	$11.83	0
2024-01-12	$11.83	$11.83	$11.83	$11.83	$11.83	0
2024-01-11	$11.83	$11.83	$11.83	$11.83	$11.83	1,896
2024-01-10	$11.80	$11.80	$11.80	$11.80	$11.80	0
2024-01-09	$11.80	$11.80	$11.80	$11.80	$11.80	0
2024-01-08	$11.80	$11.80	$11.80	$11.80	$11.80	0
2024-01-05	$11.80	$11.80	$11.80	$11.80	$11.80	0
2024-01-04	$11.80	$11.80	$11.80	$11.80	$11.80	0
2024-01-03	$11.80	$11.80	$11.80	$11.80	$11.80	9,316
2024-01-02	$12.06	$12.06	$12.06	$12.06	$12.06	0
2023-12-29	$12.06	$12.06	$12.06	$12.06	$12.06	0
2023-12-28	$12.06	$12.06	$12.06	$12.06	$12.06	0
2023-12-27	$12.06	$12.06	$12.06	$12.06	$12.06	0
2023-12-26	$12.06	$12.06	$12.06	$12.06	$12.06	0
2023-12-22	$12.06	$12.06	$12.06	$12.06	$12.06	0
2023-12-21	$12.06	$12.06	$12.06	$12.06	$12.06	2,317
2023-12-20	$12.19	$12.19	$12.19	$12.19	$12.19	0
2023-12-19	$12.19	$12.19	$12.19	$12.19	$12.19	1,471
2023-12-18	$12.08	$12.08	$12.08	$12.08	$12.08	463
2023-12-15	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-12-14	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-12-13	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-12-12	$11.60	$11.60	$11.60	$11.60	$11.60	3,668
2023-12-11	$11.60	$11.60	$11.60	$11.60	$11.60	4,841
2023-12-08	$11.47	$11.47	$11.47	$11.47	$11.47	0
2023-12-07	$11.47	$11.47	$11.47	$11.47	$11.47	0
2023-12-06	$11.47	$11.47	$11.47	$11.47	$11.47	0
2023-12-05	$11.43	$11.47	$11.43	$11.47	$11.47	27,950
2023-12-04	$11.36	$11.36	$11.36	$11.36	$11.36	59
2023-12-01	$11.36	$11.36	$11.36	$11.36	$11.36	4,411
2023-11-30	$11.33	$11.33	$11.33	$11.33	$11.33	5,153
2023-11-29	$11.15	$11.15	$11.15	$11.15	$11.15	0
2023-11-28	$11.15	$11.15	$11.15	$11.15	$11.15	0
2023-11-27	$11.15	$11.15	$11.15	$11.15	$11.15	0
2023-11-24	$11.15	$11.15	$11.15	$11.15	$11.15	0
2023-11-22	$11.15	$11.15	$11.15	$11.15	$11.15	19,559
2023-11-21	$11.15	$11.15	$11.15	$11.15	$11.15	10,332
2023-11-20	$11.32	$11.34	$11.32	$11.34	$11.34	3,284
2023-11-17	$11.29	$11.29	$11.29	$11.29	$11.29	25,720
2023-11-16	$11.29	$11.29	$11.29	$11.29	$11.29	0
2023-11-15	$11.29	$11.29	$11.29	$11.29	$11.29	5,053
2023-11-14	$10.56	$10.56	$10.56	$10.56	$10.56	0
2023-11-13	$10.56	$10.56	$10.56	$10.56	$10.56	0
2023-11-10	$10.56	$10.56	$10.56	$10.56	$10.56	0
2023-11-09	$10.56	$10.56	$10.56	$10.56	$10.56	0
2023-11-08	$10.56	$10.56	$10.56	$10.56	$10.56	0
2023-11-07	$10.56	$10.56	$10.56	$10.56	$10.56	0
2023-11-06	$10.56	$10.56	$10.56	$10.56	$10.56	0
2023-11-03	$10.56	$10.56	$10.56	$10.56	$10.56	0
2023-11-02	$10.56	$10.56	$10.56	$10.56	$10.56	6,534
2023-11-01	$10.33	$10.33	$10.33	$10.33	$10.33	393
2023-10-31	$10.24	$10.24	$10.24	$10.24	$10.24	0
2023-10-30	$10.24	$10.24	$10.24	$10.24	$10.24	0
2023-10-27	$10.24	$10.24	$10.24	$10.24	$10.24	0
2023-10-26	$10.24	$10.24	$10.24	$10.24	$10.24	0
2023-10-25	$10.24	$10.24	$10.24	$10.24	$10.24	0
2023-10-24	$10.24	$10.24	$10.24	$10.24	$10.24	0
2023-10-23	$10.24	$10.24	$10.24	$10.24	$10.24	0
2023-10-20	$10.24	$10.24	$10.24	$10.24	$10.24	24,475
2023-10-19	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-10-18	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-10-17	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-10-16	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-10-13	$10.60	$10.60	$10.60	$10.60	$10.60	1,820
2023-10-12	$10.77	$10.77	$10.77	$10.77	$10.77	4,650
2023-10-11	$10.78	$10.78	$10.78	$10.78	$10.78	0
2023-10-10	$10.78	$10.78	$10.78	$10.78	$10.78	501
2023-10-09	$10.51	$10.52	$10.51	$10.52	$10.52	4,906
2023-10-06	$10.45	$10.45	$10.45	$10.45	$10.45	4,495
2023-10-05	$10.51	$10.51	$10.51	$10.51	$10.51	5,050
2023-10-04	$10.58	$10.58	$10.58	$10.58	$10.58	0
2023-10-03	$10.58	$10.58	$10.58	$10.58	$10.58	50,532
2023-10-02	$10.76	$10.76	$10.76	$10.76	$10.76	0
2023-09-29	$10.80	$10.80	$10.76	$10.76	$10.76	22,250
2023-09-28	$10.58	$10.65	$10.58	$10.65	$10.65	4,407
2023-09-27	$10.52	$10.52	$10.52	$10.52	$10.52	17,700
2023-09-26	$11.35	$11.35	$11.35	$11.35	$11.35	0
2023-09-25	$11.35	$11.35	$11.35	$11.35	$11.35	2,112
2023-09-22	$11.35	$11.35	$11.35	$11.35	$11.35	0
2023-09-21	$11.35	$11.35	$11.35	$11.35	$11.35	0
2023-09-20	$11.35	$11.35	$11.35	$11.35	$11.35	13,750
2023-09-19	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-09-18	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-09-15	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-09-14	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-09-13	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-09-12	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-09-11	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-09-08	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-09-07	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-09-06	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-09-05	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-09-01	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-08-31	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-08-30	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-08-29	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-08-28	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-08-25	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-08-24	$10.91	$10.91	$10.91	$10.91	$10.91	2
2023-08-23	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-08-22	$10.91	$10.91	$10.91	$10.91	$10.91	0
2023-08-21	$10.91	$10.91	$10.91	$10.91	$10.91	5,606
2023-08-18	$10.85	$10.85	$10.85	$10.85	$10.85	3,400
2023-08-17	$10.97	$10.97	$10.97	$10.97	$10.97	1,820
2023-08-16	$11.23	$11.23	$11.23	$11.23	$11.23	0
2023-08-15	$11.23	$11.23	$11.23	$11.23	$11.23	11,200
2023-08-14	$11.19	$11.19	$11.19	$11.19	$11.19	0
2023-08-11	$11.19	$11.19	$11.19	$11.19	$11.19	0
2023-08-10	$11.19	$11.19	$11.19	$11.19	$11.19	0
2023-08-09	$11.19	$11.19	$11.19	$11.19	$11.19	0
2023-08-08	$11.19	$11.19	$11.19	$11.19	$11.19	0
2023-08-07	$11.19	$11.19	$11.19	$11.19	$11.19	0
2023-08-04	$11.19	$11.19	$11.19	$11.19	$11.19	0
2023-08-03	$11.19	$11.19	$11.19	$11.19	$11.19	11,839
2023-08-02	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-08-01	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-07-31	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-07-28	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-07-27	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-07-26	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-07-25	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-07-24	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-07-21	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-07-20	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-07-19	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-07-18	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-07-17	$11.56	$11.56	$11.56	$11.56	$11.56	0
2023-07-14	$11.56	$11.56	$11.56	$11.56	$11.56	16,173
2023-07-13	$11.46	$11.46	$11.46	$11.46	$11.46	29,917
2023-07-12	$11.18	$11.18	$11.18	$11.18	$11.18	0
2023-07-11	$11.18	$11.18	$11.18	$11.18	$11.18	0
2023-07-10	$11.18	$11.18	$11.18	$11.18	$11.18	0
2023-07-07	$11.18	$11.18	$11.18	$11.18	$11.18	600
2023-07-06	$11.17	$11.17	$11.17	$11.17	$11.17	3,110
2023-07-05	$11.35	$11.35	$11.35	$11.35	$11.35	1,445
2023-07-03	$11.24	$11.24	$11.24	$11.24	$11.24	0
2023-06-30	$11.24	$11.24	$11.24	$11.24	$11.24	6,892
2023-06-29	$10.95	$10.95	$10.95	$10.95	$10.95	0
2023-06-28	$10.95	$10.95	$10.95	$10.95	$10.95	0
2023-06-27	$10.95	$10.95	$10.95	$10.95	$10.95	0
2023-06-26	$10.95	$10.95	$10.95	$10.95	$10.95	0
2023-06-23	$10.95	$10.95	$10.95	$10.95	$10.95	0
2023-06-22	$10.95	$10.95	$10.95	$10.95	$10.95	0
2023-06-21	$10.95	$10.95	$10.95	$10.95	$10.95	0
2023-06-20	$10.95	$10.95	$10.95	$10.95	$10.95	970
2023-06-16	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-06-15	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-06-14	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-06-13	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-06-12	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-06-09	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-06-08	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-06-07	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-06-06	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-06-05	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-06-02	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-06-01	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-31	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-30	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-26	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-25	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-24	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-23	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-22	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-19	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-18	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-17	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-16	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-15	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-12	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-11	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-10	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-09	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-08	$9.61	$9.61	$9.61	$9.61	$9.61	0
2023-05-05	$9.61	$9.61	$9.61	$9.61	$9.61	5,583
2023-05-04	$9.67	$9.67	$9.67	$9.67	$9.67	0
2023-05-03	$9.67	$9.67	$9.67	$9.67	$9.67	0
2023-05-02	$9.67	$9.67	$9.67	$9.67	$9.67	0
2023-05-01	$9.67	$9.67	$9.67	$9.67	$9.67	143
2023-04-28	$9.69	$9.69	$9.69	$9.69	$9.69	0
2023-04-27	$9.69	$9.69	$9.69	$9.69	$9.69	0
2023-04-25	$9.69	$9.69	$9.69	$9.69	$9.69	0
2023-04-24	$9.69	$9.69	$9.69	$9.69	$9.69	0
2023-04-21	$9.69	$9.69	$9.69	$9.69	$9.69	0
2023-04-20	$9.69	$9.69	$9.69	$9.69	$9.69	0
2023-04-19	$9.69	$9.69	$9.69	$9.69	$9.69	0
2023-04-18	$9.69	$9.69	$9.69	$9.69	$9.69	0
2023-04-17	$9.69	$9.69	$9.69	$9.69	$9.69	5,700
2023-04-14	$9.47	$9.47	$9.47	$9.47	$9.47	15
2023-04-13	$9.47	$9.47	$9.47	$9.47	$9.47	0
2023-04-12	$9.47	$9.47	$9.47	$9.47	$9.47	645
2023-04-11	$9.60	$9.60	$9.60	$9.60	$9.60	311
2023-04-10	$9.64	$9.64	$9.64	$9.64	$9.64	0
2023-04-06	$9.64	$9.64	$9.64	$9.64	$9.64	0
2023-04-05	$9.64	$9.64	$9.64	$9.64	$9.64	0
2023-04-04	$9.64	$9.64	$9.64	$9.64	$9.64	1,000
2023-04-03	$9.68	$9.68	$9.68	$9.68	$9.68	0
2023-03-31	$9.68	$9.68	$9.68	$9.68	$9.68	8,692
2023-03-30	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-29	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-28	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-27	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-24	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-23	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-22	$9.15	$9.15	$9.15	$9.15	$9.15	18,255
2023-03-21	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-20	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-17	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-16	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-15	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-14	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-13	$9.15	$9.15	$9.15	$9.15	$9.15	0
2023-03-10	$9.12	$9.15	$9.12	$9.15	$9.15	162,728
2023-03-09	$9.40	$9.40	$9.40	$9.40	$9.40	4,650
2023-03-08	$9.50	$9.50	$9.50	$9.50	$9.50	0
2023-03-07	$9.50	$9.50	$9.50	$9.50	$9.50	0
2023-03-06	$9.50	$9.50	$9.50	$9.50	$9.50	0
2023-03-03	$9.50	$9.50	$9.50	$9.50	$9.50	0
2023-03-02	$9.50	$9.50	$9.50	$9.50	$9.50	0
2023-03-01	$9.50	$9.50	$9.50	$9.50	$9.50	0
2023-02-28	$9.50	$9.50	$9.50	$9.50	$9.50	0
2023-02-27	$9.50	$9.50	$9.50	$9.50	$9.50	0
2023-02-24	$9.50	$9.50	$9.50	$9.50	$9.50	0
2023-02-23	$9.50	$9.50	$9.50	$9.50	$9.50	3,649
2023-02-22	$10.01	$10.01	$10.01	$10.01	$10.01	0
2023-02-21	$10.01	$10.01	$10.01	$10.01	$10.01	0
2023-02-17	$10.01	$10.01	$10.01	$10.01	$10.01	0
2023-02-16	$10.01	$10.01	$10.01	$10.01	$10.01	10,553
2023-02-15	$9.75	$9.75	$9.75	$9.75	$9.75	0
2023-02-14	$9.75	$9.75	$9.75	$9.75	$9.75	0
2023-02-13	$9.75	$9.75	$9.75	$9.75	$9.75	0
2023-02-10	$9.75	$9.75	$9.75	$9.75	$9.75	1,810
2023-02-09	$9.94	$9.94	$9.89	$9.89	$9.89	856
2023-02-08	$9.90	$9.90	$9.90	$9.90	$9.90	0
2023-02-07	$9.90	$9.90	$9.90	$9.90	$9.90	0
2023-02-06	$9.90	$9.90	$9.90	$9.90	$9.90	4,106
2023-02-03	$9.93	$9.93	$9.93	$9.93	$9.93	18,977
2023-02-02	$9.69	$9.69	$9.69	$9.69	$9.69	0
2023-02-01	$9.69	$9.69	$9.69	$9.69	$9.69	4,467
2023-01-31	$9.53	$9.53	$9.53	$9.53	$9.53	0
2023-01-30	$9.53	$9.53	$9.53	$9.53	$9.53	2,095
2023-01-27	$9.58	$9.58	$9.58	$9.58	$9.58	5,248
2023-01-26	$9.36	$9.36	$9.36	$9.36	$9.36	5,020
2023-01-25	$9.10	$9.10	$9.10	$9.10	$9.10	0
2023-01-24	$9.10	$9.10	$9.10	$9.10	$9.10	0
2023-01-23	$9.10	$9.10	$9.10	$9.10	$9.10	0
2023-01-20	$9.10	$9.10	$9.10	$9.10	$9.10	0
2023-01-19	$9.10	$9.10	$9.10	$9.10	$9.10	0
2023-01-18	$9.10	$9.10	$9.10	$9.10	$9.10	2,223
2023-01-17	$9.18	$9.18	$9.18	$9.18	$9.18	550
2023-01-13	$8.73	$8.73	$8.73	$8.73	$8.73	0
2023-01-12	$8.73	$8.73	$8.73	$8.73	$8.73	0
2023-01-11	$8.73	$8.73	$8.73	$8.73	$8.73	0
2023-01-10	$8.71	$8.73	$8.71	$8.73	$8.73	945
2023-01-09	$8.46	$8.46	$8.46	$8.46	$8.46	0
2023-01-06	$8.46	$8.46	$8.46	$8.46	$8.46	0
2023-01-05	$8.46	$8.46	$8.46	$8.46	$8.46	1,731
2023-01-04	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-01-03	$8.38	$8.38	$8.38	$8.38	$8.38	10,389
2022-12-30	$8.40	$8.40	$8.40	$8.40	$8.40	0
2022-12-29	$8.40	$8.40	$8.40	$8.40	$8.40	0
2022-12-28	$8.39	$8.40	$8.39	$8.40	$8.40	1,532
2022-12-27	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-12-23	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-12-22	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-12-21	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-12-20	$8.54	$8.55	$8.54	$8.55	$8.55	21,106
2022-12-19	$9.16	$9.16	$9.16	$9.16	$9.16	0
2022-12-16	$9.16	$9.16	$9.16	$9.16	$9.16	0
2022-12-15	$9.16	$9.16	$9.16	$9.16	$9.16	0
2022-12-14	$9.16	$9.16	$9.16	$9.16	$9.16	1,062
2022-12-13	$9.25	$9.25	$9.25	$9.25	$9.25	2,850
2022-12-12	$9.03	$9.03	$9.03	$9.03	$9.03	0
2022-12-09	$9.03	$9.03	$9.03	$9.03	$9.03	0
2022-12-08	$9.03	$9.03	$9.03	$9.03	$9.03	0
2022-12-07	$9.03	$9.03	$9.03	$9.03	$9.03	3,787
2022-12-06	$9.09	$9.09	$9.09	$9.09	$9.09	0
2022-12-05	$9.09	$9.09	$9.09	$9.09	$9.09	0
2022-12-02	$9.09	$9.09	$9.09	$9.09	$9.09	0
2022-12-01	$9.09	$9.09	$9.09	$9.09	$9.09	0
2022-11-30	$9.09	$9.09	$9.09	$9.09	$9.09	0
2022-11-29	$9.09	$9.09	$9.09	$9.09	$9.09	0
2022-11-28	$9.09	$9.09	$9.09	$9.09	$9.09	0
2022-11-25	$9.09	$9.09	$9.09	$9.09	$9.09	0
2022-11-23	$9.09	$9.09	$9.09	$9.09	$9.09	0
2022-11-22	$9.09	$9.09	$9.09	$9.09	$9.09	0
2022-11-21	$9.12	$9.12	$9.09	$9.09	$9.09	3,514
2022-11-18	$9.17	$9.17	$9.17	$9.17	$9.17	0
2022-11-17	$9.17	$9.17	$9.17	$9.17	$9.17	174
2022-11-16	$9.31	$9.31	$9.31	$9.31	$9.31	4,170
2022-11-15	$9.55	$9.55	$9.55	$9.55	$9.55	160
2022-11-14	$9.35	$9.35	$9.35	$9.35	$9.35	2,325
2022-11-11	$9.41	$9.41	$9.41	$9.41	$9.41	21,674
2022-11-10	$9.23	$9.23	$9.23	$9.23	$9.23	0
2022-11-09	$9.23	$9.23	$9.23	$9.23	$9.23	0
2022-11-08	$9.23	$9.23	$9.23	$9.23	$9.23	0
2022-11-07	$9.23	$9.23	$9.23	$9.23	$9.23	0
2022-11-04	$9.23	$9.23	$9.23	$9.23	$9.23	0
2022-11-03	$9.23	$9.23	$9.23	$9.23	$9.23	0
2022-11-02	$9.23	$9.23	$9.23	$9.23	$9.23	8,474
2022-11-01	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-31	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-28	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-27	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-26	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-25	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-24	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-21	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-20	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-19	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-18	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-17	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-14	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-13	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-12	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-11	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-10	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-07	$9.68	$9.68	$9.68	$9.68	$9.68	0
2022-10-06	$9.68	$9.68	$9.68	$9.68	$9.68	2,850
2022-10-05	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-10-04	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-10-03	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-30	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-29	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-28	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-27	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-26	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-23	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-22	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-21	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-20	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-19	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-16	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-15	$10.52	$10.52	$10.52	$10.52	$10.52	0
2022-09-14	$10.52	$10.52	$10.52	$10.52	$10.52	911
2022-09-13	$10.56	$10.56	$10.56	$10.56	$10.56	0
2022-09-12	$10.56	$10.56	$10.56	$10.56	$10.56	0
2022-09-09	$10.56	$10.56	$10.56	$10.56	$10.56	0
2022-09-08	$10.50	$10.56	$10.50	$10.56	$10.56	5,606
2022-09-07	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-09-06	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-09-02	$10.76	$10.76	$10.76	$10.76	$10.76	1,632
2022-09-01	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-31	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-30	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-29	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-26	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-25	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-24	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-23	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-22	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-19	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-18	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-17	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-16	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-15	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-12	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-11	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-10	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-09	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-08	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-05	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-04	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-03	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-08-02	$10.76	$10.76	$10.76	$10.76	$10.76	16,700
2022-08-01	$9.89	$9.89	$9.89	$9.89	$9.89	0
2022-07-29	$9.89	$9.89	$9.89	$9.89	$9.89	0
2022-07-28	$9.89	$9.89	$9.89	$9.89	$9.89	0
2022-07-27	$9.89	$9.89	$9.89	$9.89	$9.89	2,555
2022-07-26	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-25	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-22	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-21	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-20	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-19	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-18	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-15	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-14	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-13	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-12	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-11	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-08	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-07	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-07-06	$9.33	$9.33	$9.33	$9.33	$9.33	2,325
2022-07-05	$9.19	$9.19	$9.19	$9.19	$9.19	0
2022-07-01	$9.19	$9.19	$9.19	$9.19	$9.19	0
2022-06-30	$9.19	$9.19	$9.19	$9.19	$9.19	0
2022-06-29	$9.19	$9.19	$9.19	$9.19	$9.19	1,269
2022-06-28	$9.44	$9.45	$9.44	$9.45	$9.45	714
2022-06-27	$9.57	$9.57	$9.57	$9.57	$9.57	1,900
2022-06-24	$9.18	$9.18	$9.18	$9.18	$9.18	9,612
2022-06-23	$9.18	$9.18	$9.18	$9.18	$9.18	9,612
2022-06-22	$9.02	$9.02	$9.02	$9.02	$9.02	0
2022-06-21	$9.02	$9.02	$9.02	$9.02	$9.02	0
2022-06-17	$9.02	$9.02	$9.02	$9.02	$9.02	0
2022-06-16	$9.02	$9.02	$9.02	$9.02	$9.02	0
2022-06-15	$9.02	$9.02	$9.02	$9.02	$9.02	9,500
2022-06-14	$10.09	$10.09	$10.09	$10.09	$10.09	0
2022-06-13	$10.09	$10.09	$10.09	$10.09	$10.09	0
2022-06-10	$10.09	$10.09	$10.09	$10.09	$10.09	0
2022-06-09	$10.09	$10.09	$10.09	$10.09	$10.09	0
2022-06-08	$10.09	$10.09	$10.09	$10.09	$10.09	0
2022-06-07	$10.09	$10.09	$10.09	$10.09	$10.09	2,295
2022-06-06	$9.90	$9.90	$9.90	$9.90	$9.90	0
2022-06-03	$9.90	$9.90	$9.90	$9.90	$9.90	0
2022-06-02	$9.90	$9.90	$9.90	$9.90	$9.90	0
2022-06-01	$9.90	$9.90	$9.90	$9.90	$9.90	0
2022-05-31	$9.90	$9.90	$9.90	$9.90	$9.90	6,280
2022-05-27	$9.90	$9.90	$9.90	$9.90	$9.90	354
2022-05-26	$9.75	$9.75	$9.75	$9.75	$9.75	1,000
2022-05-25	$9.09	$9.09	$9.09	$9.09	$9.09	0
2022-05-24	$9.09	$9.09	$9.09	$9.09	$9.09	0
2022-05-23	$9.09	$9.09	$9.09	$9.09	$9.09	29,740
2022-05-20	$9.26	$9.26	$9.26	$9.26	$9.26	0
2022-05-19	$9.26	$9.26	$9.26	$9.26	$9.26	354
2022-05-18	$9.35	$9.35	$9.35	$9.35	$9.35	14,388
2022-05-17	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-05-16	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-05-13	$9.71	$9.71	$9.71	$9.71	$9.71	10,100
2022-05-12	$9.71	$9.71	$9.71	$9.71	$9.71	6,951
2022-05-11	$9.71	$9.71	$9.71	$9.71	$9.71	6,951
2022-05-10	$9.70	$9.70	$9.70	$9.70	$9.70	1,563
2022-05-09	$9.99	$9.99	$9.99	$9.99	$9.99	172
2022-05-06	$10.70	$10.70	$10.70	$10.70	$10.70	0
2022-05-05	$10.70	$10.70	$10.70	$10.70	$10.70	0
2022-05-04	$10.70	$10.70	$10.70	$10.70	$10.70	0
2022-05-03	$10.69	$10.70	$10.69	$10.70	$10.70	4,650
2022-05-02	$11.08	$11.08	$11.08	$11.08	$11.08	0
2022-04-29	$11.08	$11.08	$11.08	$11.08	$11.08	0
2022-04-28	$11.08	$11.08	$11.08	$11.08	$11.08	0
2022-04-27	$11.19	$11.19	$11.08	$11.08	$11.08	7,327
2022-04-26	$12.03	$12.03	$12.03	$12.03	$12.03	0
2022-04-25	$12.03	$12.03	$12.03	$12.03	$12.03	0
2022-04-22	$12.03	$12.03	$12.03	$12.03	$12.03	0
2022-04-21	$12.03	$12.03	$12.03	$12.03	$12.03	0
2022-04-20	$12.24	$12.24	$12.24	$12.24	$12.24	6,363
2022-04-19	$12.24	$12.24	$12.24	$12.24	$12.24	0
2022-04-18	$12.24	$12.24	$12.24	$12.24	$12.24	0
2022-04-14	$12.24	$12.24	$12.24	$12.24	$12.24	0
2022-04-13	$12.24	$12.24	$12.24	$12.24	$12.24	0
2022-04-12	$12.24	$12.24	$12.24	$12.24	$12.24	0
2022-04-11	$12.24	$12.24	$12.24	$12.24	$12.24	0
2022-04-08	$12.24	$12.24	$12.24	$12.24	$12.24	0
2022-04-07	$12.24	$12.24	$12.24	$12.24	$12.24	0
2022-04-06	$12.24	$12.24	$12.24	$12.24	$12.24	0
2022-04-05	$12.42	$12.43	$12.24	$12.26	$12.26	1,756
2022-04-04	$12.26	$12.26	$12.26	$12.26	$12.26	0
2022-04-01	$12.26	$12.26	$12.26	$12.26	$12.26	1,756
2022-03-31	$12.38	$12.38	$12.38	$12.38	$12.38	6,808
2022-03-30	$12.26	$12.26	$12.26	$12.26	$12.26	0
2022-03-29	$12.26	$12.26	$12.26	$12.26	$12.26	0
2022-03-28	$12.26	$12.26	$12.26	$12.26	$12.26	4,720
2022-03-25	$11.91	$11.91	$11.91	$11.91	$11.91	0
2022-03-24	$11.91	$11.91	$11.91	$11.91	$11.91	0
2022-03-23	$11.91	$11.91	$11.91	$11.91	$11.91	0
2022-03-22	$11.91	$11.91	$11.91	$11.91	$11.91	0
2022-03-21	$11.10	$11.10	$11.10	$11.10	$11.10	96,582
2022-03-18	$11.10	$11.10	$11.10	$11.10	$11.10	0
2022-03-17	$11.10	$11.10	$11.10	$11.10	$11.10	0
2022-03-16	$11.10	$11.10	$11.10	$11.10	$11.10	0
2022-03-15	$11.10	$11.10	$11.10	$11.10	$11.10	0
2022-03-14	$11.10	$11.10	$11.10	$11.10	$11.10	0
2022-03-11	$11.10	$11.10	$11.10	$11.10	$11.10	0
2022-03-10	$11.10	$11.10	$11.10	$11.10	$11.10	96,582
2022-03-09	$11.00	$11.00	$11.00	$11.00	$11.00	0
2022-03-08	$11.00	$11.00	$11.00	$11.00	$11.00	0
2022-03-07	$11.26	$11.26	$11.00	$11.00	$11.00	2,371
2022-03-04	$11.22	$11.22	$11.22	$11.22	$11.22	1,510
2022-03-03	$11.63	$11.63	$11.63	$11.63	$11.63	0
2022-03-02	$11.63	$11.63	$11.63	$11.63	$11.63	0
2022-03-01	$11.63	$11.63	$11.63	$11.63	$11.63	119
2022-02-28	$11.62	$11.63	$11.62	$11.63	$11.63	2,970
2022-02-25	$12.29	$12.29	$12.29	$12.29	$12.29	139
2022-02-24	$12.29	$12.29	$12.29	$12.29	$12.29	0
2022-02-23	$12.29	$12.29	$12.29	$12.29	$12.29	0
2022-02-22	$12.29	$12.29	$12.29	$12.29	$12.29	0
2022-02-18	$12.29	$12.29	$12.29	$12.29	$12.29	0
2022-02-17	$12.29	$12.29	$12.29	$12.29	$12.29	0
2022-02-16	$12.29	$12.29	$12.29	$12.29	$12.29	0
2022-02-15	$12.29	$12.29	$12.29	$12.29	$12.29	0
2022-02-14	$12.29	$12.29	$12.29	$12.29	$12.29	0
2022-02-11	$12.29	$12.29	$12.29	$12.29	$12.29	0
2022-02-10	$12.29	$12.29	$12.29	$12.29	$12.29	134
2022-02-09	$12.29	$12.29	$12.29	$12.29	$12.29	0
2022-02-08	$12.29	$12.29	$12.29	$12.29	$12.29	0
2022-02-07	$12.29	$12.29	$12.29	$12.29	$12.29	1,598
2022-02-04	$12.10	$12.10	$12.10	$12.10	$12.10	0
2022-02-03	$12.10	$12.10	$12.10	$12.10	$12.10	0
2022-02-02	$12.10	$12.10	$12.10	$12.10	$12.10	0
2022-02-01	$12.09	$12.10	$12.09	$12.10	$12.10	16,170
2022-01-31	$11.93	$11.93	$11.93	$11.93	$11.93	4,236
2022-01-28	$11.54	$11.54	$11.54	$11.54	$11.54	2,112
2022-01-27	$11.84	$11.84	$11.84	$11.84	$11.84	0
2022-01-26	$11.89	$11.89	$11.84	$11.84	$11.84	8,422
2022-01-25	$12.63	$12.63	$12.63	$12.63	$12.63	0
2022-01-24	$12.63	$12.63	$12.63	$12.63	$12.63	0
2022-01-21	$12.63	$12.63	$12.63	$12.63	$12.63	66
2022-01-20	$12.63	$12.63	$12.63	$12.63	$12.63	1,100
2022-01-19	$12.72	$12.72	$12.72	$12.72	$12.72	0
2022-01-18	$12.72	$12.72	$12.72	$12.72	$12.72	0
2022-01-14	$12.79	$12.79	$12.72	$12.72	$12.72	4,163
2022-01-13	$13.26	$13.27	$13.26	$13.27	$13.27	7,600
2022-01-12	$13.70	$13.70	$13.70	$13.70	$13.70	0
2022-01-11	$13.70	$13.70	$13.70	$13.70	$13.70	0
2022-01-10	$13.70	$13.70	$13.70	$13.70	$13.70	0
2022-01-07	$13.70	$13.70	$13.70	$13.70	$13.70	0
2022-01-06	$13.70	$13.70	$13.70	$13.70	$13.70	0
2022-01-05	$13.70	$13.70	$13.70	$13.70	$13.70	0
2022-01-04	$13.70	$13.70	$13.70	$13.70	$13.70	10,378
2022-01-03	$13.54	$13.54	$13.54	$13.54	$13.54	0
2021-12-31	$13.54	$13.54	$13.54	$13.54	$13.54	0
2021-12-30	$13.54	$13.54	$13.54	$13.54	$13.54	1,453
2021-12-29	$13.42	$13.42	$13.42	$13.42	$13.42	2,510
2021-12-28	$13.34	$13.34	$13.34	$13.34	$13.34	0
2021-12-27	$13.34	$13.34	$13.34	$13.34	$13.34	0
2021-12-23	$13.33	$13.34	$13.33	$13.34	$13.34	6,100
2021-12-22	$12.74	$12.74	$12.74	$12.74	$12.74	0
2021-12-21	$12.74	$12.74	$12.74	$12.74	$12.74	0
2021-12-20	$12.74	$12.74	$12.74	$12.74	$12.74	0
2021-12-17	$12.74	$12.74	$12.74	$12.74	$12.74	4,154
2021-12-16	$13.63	$13.63	$13.63	$13.63	$13.63	0
2021-12-15	$13.63	$13.63	$13.63	$13.63	$13.63	0
2021-12-14	$13.63	$13.63	$13.63	$13.63	$13.63	0
2021-12-13	$13.63	$13.63	$13.63	$13.63	$13.63	0
2021-12-10	$13.63	$13.63	$13.63	$13.63	$13.63	0
2021-12-09	$13.63	$13.63	$13.63	$13.63	$13.63	2,301
2021-12-08	$13.58	$13.58	$13.58	$13.58	$13.58	309
2021-12-07	$13.68	$13.68	$13.68	$13.68	$13.68	0
2021-12-06	$13.68	$13.68	$13.68	$13.68	$13.68	0
2021-12-03	$13.68	$13.68	$13.68	$13.68	$13.68	0
2021-12-02	$13.68	$13.68	$13.68	$13.68	$13.68	0
2021-12-01	$13.68	$13.68	$13.68	$13.68	$13.68	29,740
2021-11-30	$13.45	$13.45	$13.45	$13.45	$13.45	43,011
2021-11-29	$13.65	$13.65	$13.65	$13.65	$13.65	3,668
2021-11-26	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-24	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-23	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-22	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-19	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-18	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-17	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-16	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-15	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-12	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-11	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-10	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-09	$13.75	$13.75	$13.75	$13.75	$13.75	0
2021-11-08	$13.78	$13.78	$13.75	$13.75	$13.75	46,636
2021-11-05	$13.90	$13.95	$13.90	$13.95	$13.95	14,522
2021-11-04	$13.75	$13.75	$13.75	$13.75	$13.75	1,032
2021-11-03	$13.10	$13.10	$13.10	$13.10	$13.10	0
2021-11-02	$13.10	$13.10	$13.10	$13.10	$13.10	0
2021-11-01	$13.10	$13.10	$13.10	$13.10	$13.10	0
2021-10-29	$13.10	$13.10	$13.10	$13.10	$13.10	1,460
2021-10-28	$12.74	$12.74	$12.74	$12.74	$12.74	0
2021-10-27	$12.74	$12.74	$12.74	$12.74	$12.74	0
2021-10-26	$12.74	$12.74	$12.74	$12.74	$12.74	0
2021-10-25	$12.74	$12.74	$12.74	$12.74	$12.74	0
2021-10-22	$12.74	$12.74	$12.74	$12.74	$12.74	1,317
2021-10-21	$12.23	$12.23	$12.23	$12.23	$12.23	0
2021-10-20	$12.23	$12.23	$12.23	$12.23	$12.23	0
2021-10-19	$12.23	$12.23	$12.23	$12.23	$12.23	0
2021-10-18	$12.23	$12.23	$12.23	$12.23	$12.23	0
2021-10-15	$12.23	$12.23	$12.23	$12.23	$12.23	0
2021-10-14	$12.25	$12.25	$12.23	$12.23	$12.23	7,640
2021-10-13	$12.10	$12.10	$12.10	$12.10	$12.10	4,232
2021-10-12	$11.91	$11.91	$11.91	$11.91	$11.91	0
2021-10-11	$11.91	$11.91	$11.91	$11.91	$11.91	0
2021-10-08	$11.91	$11.91	$11.91	$11.91	$11.91	0
2021-10-07	$11.91	$11.91	$11.91	$11.91	$11.91	0
2021-10-06	$11.85	$11.91	$11.85	$11.91	$11.91	1,664
2021-10-05	$12.04	$12.04	$12.04	$12.04	$12.04	670
2021-10-04	$12.25	$12.25	$12.25	$12.25	$12.25	0
2021-10-01	$12.25	$12.25	$12.25	$12.25	$12.25	0
2021-09-30	$12.25	$12.25	$12.25	$12.25	$12.25	0
2021-09-29	$12.25	$12.25	$12.25	$12.25	$12.25	0
2021-09-28	$12.25	$12.25	$12.25	$12.25	$12.25	0
2021-09-27	$12.25	$12.25	$12.25	$12.25	$12.25	0
2021-09-24	$12.25	$12.25	$12.25	$12.25	$12.25	0
2021-09-23	$12.25	$12.25	$12.25	$12.25	$12.25	419
2021-09-22	$12.00	$12.00	$12.00	$12.00	$12.00	0
2021-09-21	$12.00	$12.00	$12.00	$12.00	$12.00	0
2021-09-20	$12.00	$12.00	$12.00	$12.00	$12.00	3,920
2021-09-17	$12.30	$12.30	$12.30	$12.30	$12.30	8,140
2021-09-16	$12.33	$12.33	$12.33	$12.33	$12.33	0
2021-09-15	$12.33	$12.33	$12.33	$12.33	$12.33	0
2021-09-14	$12.33	$12.33	$12.33	$12.33	$12.33	12,500
2021-09-13	$12.33	$12.33	$12.33	$12.33	$12.33	0
2021-09-10	$12.33	$12.33	$12.33	$12.33	$12.33	0
2021-09-09	$12.33	$12.33	$12.33	$12.33	$12.33	8,100
2021-09-08	$12.28	$12.28	$12.28	$12.28	$12.28	0
2021-09-07	$12.28	$12.28	$12.28	$12.28	$12.28	0
2021-09-03	$12.28	$12.28	$12.28	$12.28	$12.28	0
2021-09-02	$12.28	$12.28	$12.28	$12.28	$12.28	0
2021-09-01	$12.28	$12.28	$12.28	$12.28	$12.28	95,600
2021-08-31	$11.99	$11.99	$11.99	$11.99	$11.99	0
2021-08-30	$11.99	$11.99	$11.99	$11.99	$11.99	0
2021-08-27	$11.99	$11.99	$11.99	$11.99	$11.99	0
2021-08-26	$11.99	$11.99	$11.99	$11.99	$11.99	10,350
2021-08-25	$11.79	$11.79	$11.79	$11.79	$11.79	0
2021-08-24	$11.79	$11.79	$11.79	$11.79	$11.79	0
2021-08-23	$11.79	$11.79	$11.79	$11.79	$11.79	0
2021-08-20	$11.79	$11.79	$11.79	$11.79	$11.79	0
2021-08-19	$11.79	$11.79	$11.79	$11.79	$11.79	0
2021-08-18	$11.79	$11.79	$11.79	$11.79	$11.79	167
2021-08-17	$11.76	$11.76	$11.70	$11.70	$11.70	3,563
2021-08-16	$12.10	$12.10	$12.10	$12.10	$12.10	0
2021-08-13	$12.10	$12.10	$12.10	$12.10	$12.10	0
2021-08-12	$12.10	$12.10	$12.10	$12.10	$12.10	10,370
2021-08-11	$12.09	$12.09	$12.09	$12.09	$12.09	0
2021-08-10	$12.09	$12.09	$12.09	$12.09	$12.09	0
2021-08-09	$12.09	$12.09	$12.09	$12.09	$12.09	0
2021-08-06	$12.09	$12.09	$12.09	$12.09	$12.09	874
2021-08-05	$12.08	$12.08	$12.08	$12.08	$12.08	22,456
2021-08-04	$12.00	$12.00	$12.00	$12.00	$12.00	0
2021-08-03	$12.00	$12.00	$12.00	$12.00	$12.00	3,825
2021-08-02	$12.10	$12.10	$12.10	$12.10	$12.10	444
2021-07-30	$12.01	$12.02	$12.01	$12.02	$12.02	12,420
2021-07-29	$12.20	$12.20	$12.20	$12.20	$12.20	0
2021-07-28	$12.20	$12.20	$12.20	$12.20	$12.20	7,830
2021-07-27	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-26	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-23	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-22	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-21	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-20	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-19	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-16	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-15	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-14	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-13	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-12	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-09	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-08	$11.98	$11.98	$11.98	$11.98	$11.98	20,000
2021-07-07	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-06	$11.98	$11.98	$11.98	$11.98	$11.98	0
2021-07-02	$11.98	$11.98	$11.98	$11.98	$11.98	1,680
2021-07-01	$11.86	$11.86	$11.86	$11.86	$11.86	0
2021-06-30	$11.86	$11.86	$11.86	$11.86	$11.86	0
2021-06-29	$11.86	$11.86	$11.86	$11.86	$11.86	0
2021-06-28	$11.86	$11.86	$11.86	$11.86	$11.86	0
2021-06-25	$11.86	$11.86	$11.86	$11.86	$11.86	0
2021-06-24	$11.86	$11.86	$11.86	$11.86	$11.86	940
2021-06-23	$11.45	$11.45	$11.45	$11.45	$11.45	4,436
2021-06-22	$11.45	$11.45	$11.45	$11.45	$11.45	0
2021-06-21	$11.45	$11.45	$11.45	$11.45	$11.45	0
2021-06-18	$11.45	$11.45	$11.45	$11.45	$11.45	0
2021-06-17	$11.45	$11.45	$11.45	$11.45	$11.45	20,000
2021-06-16	$11.45	$11.45	$11.45	$11.45	$11.45	0
2021-06-15	$11.53	$11.53	$11.45	$11.45	$11.45	1,277
2021-06-14	$11.36	$11.36	$11.36	$11.36	$11.36	0
2021-06-11	$11.36	$11.36	$11.36	$11.36	$11.36	0
2021-06-10	$11.36	$11.36	$11.36	$11.36	$11.36	0
2021-06-09	$11.36	$11.36	$11.36	$11.36	$11.36	23
2021-06-08	$11.36	$11.36	$11.36	$11.36	$11.36	0
2021-06-07	$11.36	$11.36	$11.36	$11.36	$11.36	0
2021-06-04	$11.36	$11.36	$11.36	$11.36	$11.36	0
2021-06-03	$11.36	$11.36	$11.36	$11.36	$11.36	4,728
2021-06-02	$11.43	$11.43	$11.43	$11.43	$11.43	0
2021-06-01	$11.43	$11.43	$11.43	$11.43	$11.43	13,096
2021-05-28	$11.51	$11.51	$11.51	$11.51	$11.51	4,015
2021-05-27	$11.52	$11.53	$11.52	$11.53	$11.53	5,965
2021-05-26	$11.40	$11.40	$11.40	$11.40	$11.40	2,250
2021-05-25	$11.23	$11.23	$11.23	$11.23	$11.23	0
2021-05-24	$11.23	$11.23	$11.23	$11.23	$11.23	0
2021-05-21	$11.23	$11.23	$11.23	$11.23	$11.23	0
2021-05-20	$11.23	$11.23	$11.23	$11.23	$11.23	0
2021-05-19	$11.23	$11.23	$11.23	$11.23	$11.23	0
2021-05-18	$11.23	$11.23	$11.23	$11.23	$11.23	0
2021-05-17	$11.23	$11.23	$11.23	$11.23	$11.23	0
2021-05-14	$11.23	$11.23	$11.23	$11.23	$11.23	0
2021-05-13	$11.23	$11.23	$11.23	$11.23	$11.23	4,115
2021-05-12	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-05-11	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-05-10	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-05-07	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-05-06	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-05-05	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-05-04	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-05-03	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-04-30	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-04-29	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-04-28	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-04-27	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-04-26	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-04-23	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-04-22	$11.78	$11.78	$11.78	$11.78	$11.78	0
2021-04-21	$11.78	$11.78	$11.78	$11.78	$11.78	1,400
2021-04-20	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-04-19	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-04-16	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-04-15	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-04-14	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-04-13	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-04-12	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-04-09	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-04-08	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-04-07	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-04-06	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-04-05	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-04-01	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-03-31	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-03-30	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-03-29	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-03-26	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-03-25	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-03-24	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-03-23	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-03-22	$10.91	$10.91	$10.91	$10.91	$10.91	0
2021-03-19	$10.91	$10.91	$10.91	$10.91	$10.91	1,988
2021-03-18	$11.03	$11.03	$11.03	$11.03	$11.03	0
2021-03-17	$11.03	$11.03	$11.03	$11.03	$11.03	0
2021-03-16	$11.03	$11.03	$11.03	$11.03	$11.03	0
2021-03-15	$11.03	$11.03	$11.03	$11.03	$11.03	0
2021-03-12	$11.03	$11.03	$11.03	$11.03	$11.03	0
2021-03-11	$11.03	$11.03	$11.03	$11.03	$11.03	2,802
2021-03-10	$10.75	$10.75	$10.75	$10.75	$10.75	0
2021-03-09	$10.75	$10.75	$10.75	$10.75	$10.75	1,440
2021-03-08	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-03-05	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-03-04	$11.41	$11.41	$11.41	$11.41	$11.41	2,770
2021-03-03	$11.41	$11.41	$11.41	$11.41	$11.41	5,732
2021-03-02	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-03-01	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-26	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-25	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-24	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-23	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-22	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-19	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-18	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-17	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-16	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-12	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-11	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-10	$11.41	$11.41	$11.41	$11.41	$11.41	0
2021-02-09	$11.45	$11.45	$11.45	$11.45	$11.45	4,600
2021-02-08	$11.45	$11.45	$11.45	$11.45	$11.45	0
2021-02-05	$11.45	$11.45	$11.45	$11.45	$11.45	4,600
2021-02-04	$10.94	$10.94	$10.94	$10.94	$10.94	0
2021-02-03	$10.94	$10.94	$10.94	$10.94	$10.94	0
2021-02-02	$10.94	$10.94	$10.94	$10.94	$10.94	0
2021-02-01	$10.94	$10.94	$10.94	$10.94	$10.94	3,651
2021-01-29	$10.95	$10.95	$10.95	$10.95	$10.95	455
2021-01-28	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-27	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-26	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-25	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-22	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-21	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-20	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-19	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-15	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-14	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-13	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-12	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-11	$10.66	$10.66	$10.66	$10.66	$10.66	2,250
2021-01-08	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-07	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-06	$10.66	$10.66	$10.66	$10.66	$10.66	0
2021-01-05	$10.66	$10.66	$10.66	$10.66	$10.66	21,000
2021-01-04	$10.75	$10.75	$10.75	$10.75	$10.75	24,088
2020-12-31	$10.56	$10.56	$10.56	$10.56	$10.56	0
2020-12-30	$10.56	$10.56	$10.56	$10.56	$10.56	0
2020-12-29	$10.56	$10.56	$10.56	$10.56	$10.56	0
2020-12-28	$10.56	$10.56	$10.56	$10.56	$10.56	0
2020-12-24	$10.56	$10.56	$10.56	$10.56	$10.56	0
2020-12-23	$10.56	$10.56	$10.56	$10.56	$10.56	0
2020-12-22	$10.56	$10.56	$10.56	$10.56	$10.56	0
2020-12-21	$10.54	$10.56	$10.53	$10.56	$10.56	13,900
2020-12-18	$10.50	$10.50	$10.50	$10.50	$10.50	0
2020-12-17	$10.50	$10.50	$10.50	$10.50	$10.50	0
2020-12-16	$10.50	$10.50	$10.50	$10.50	$10.50	0
2020-12-15	$10.50	$10.50	$10.50	$10.50	$10.50	0
2020-12-14	$10.50	$10.50	$10.50	$10.50	$10.50	0
2020-12-11	$10.50	$10.50	$10.50	$10.50	$10.50	0
2020-12-10	$10.50	$10.50	$10.50	$10.50	$10.50	0
2020-12-09	$10.50	$10.50	$10.50	$10.50	$10.50	0
2020-12-08	$10.50	$10.50	$10.50	$10.50	$10.50	54,550
2020-12-07	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-12-04	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-12-03	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-12-02	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-12-01	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-11-30	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-11-27	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-11-25	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-11-24	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-11-23	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-11-20	$10.33	$10.33	$10.33	$10.33	$10.33	0
2020-11-19	$10.33	$10.33	$10.33	$10.33	$10.33	11,000
2020-11-18	$10.41	$10.41	$10.41	$10.41	$10.41	0
2020-11-17	$10.41	$10.41	$10.41	$10.41	$10.41	0
2020-11-16	$10.41	$10.41	$10.41	$10.41	$10.41	0
2020-11-13	$10.41	$10.41	$10.41	$10.41	$10.41	0
2020-11-12	$10.41	$10.41	$10.41	$10.41	$10.41	0
2020-11-11	$10.41	$10.41	$10.41	$10.41	$10.41	14,250
2020-11-10	$10.41	$10.41	$10.41	$10.41	$10.41	0
2020-11-09	$10.41	$10.41	$10.41	$10.41	$10.41	0
2020-11-06	$10.41	$10.41	$10.41	$10.41	$10.41	0
2020-11-05	$10.41	$10.41	$10.41	$10.41	$10.41	15,526
2020-11-04	$10.17	$10.20	$10.17	$10.20	$10.20	5,308
2020-11-03	$9.95	$9.95	$9.95	$9.95	$9.95	3,000
2020-11-02	$9.72	$9.72	$9.72	$9.72	$9.72	841
2020-10-30	$9.63	$9.63	$9.63	$9.63	$9.63	1,070
2020-10-29	$10.21	$10.21	$10.21	$10.21	$10.21	0
2020-10-28	$10.21	$10.21	$10.21	$10.21	$10.21	0
2020-10-27	$10.21	$10.21	$10.21	$10.21	$10.21	0
2020-10-26	$10.21	$10.21	$10.21	$10.21	$10.21	0
2020-10-23	$10.21	$10.21	$10.21	$10.21	$10.21	0
2020-10-22	$10.21	$10.21	$10.21	$10.21	$10.21	0
2020-10-21	$10.21	$10.21	$10.21	$10.21	$10.21	0
2020-10-20	$10.26	$10.26	$10.21	$10.21	$10.21	1,801
2020-10-19	$10.32	$10.32	$10.32	$10.32	$10.32	0
2020-10-16	$10.32	$10.32	$10.32	$10.32	$10.32	0
2020-10-15	$10.32	$10.32	$10.32	$10.32	$10.32	4,370
2020-10-14	$10.11	$10.11	$10.11	$10.11	$10.11	0
2020-10-13	$10.11	$10.11	$10.11	$10.11	$10.11	0
2020-10-12	$10.11	$10.11	$10.11	$10.11	$10.11	0
2020-10-09	$10.11	$10.11	$10.11	$10.11	$10.11	0
2020-10-08	$10.11	$10.11	$10.11	$10.11	$10.11	0
2020-10-07	$10.11	$10.11	$10.11	$10.11	$10.11	3,373
2020-10-06	$10.10	$10.10	$10.10	$10.10	$10.10	4,900
2020-10-05	$10.25	$10.25	$10.25	$10.25	$10.25	3,998
2020-10-02	$10.01	$10.01	$10.01	$10.01	$10.01	0
2020-10-01	$10.01	$10.01	$10.01	$10.01	$10.01	1,810
2020-09-30	$9.95	$9.95	$9.95	$9.95	$9.95	0
2020-09-29	$9.95	$9.95	$9.95	$9.95	$9.95	0
2020-09-28	$9.95	$9.95	$9.95	$9.95	$9.95	916
2020-09-25	$9.77	$9.77	$9.77	$9.77	$9.77	0
2020-09-24	$9.77	$9.77	$9.77	$9.77	$9.77	0
2020-09-23	$9.77	$9.77	$9.77	$9.77	$9.77	0
2020-09-22	$9.77	$9.77	$9.77	$9.77	$9.77	0
2020-09-21	$9.77	$9.77	$9.77	$9.77	$9.77	0
2020-09-18	$9.77	$9.77	$9.77	$9.77	$9.77	10,437
2020-09-17	$9.88	$9.88	$9.88	$9.88	$9.88	0
2020-09-16	$9.88	$9.88	$9.88	$9.88	$9.88	0
2020-09-15	$9.88	$9.88	$9.88	$9.88	$9.88	0
2020-09-14	$9.88	$9.88	$9.88	$9.88	$9.88	0
2020-09-11	$9.88	$9.88	$9.88	$9.88	$9.88	2,510
2020-09-10	$9.88	$9.88	$9.88	$9.88	$9.88	0
2020-09-09	$9.88	$9.88	$9.88	$9.88	$9.88	0
2020-09-08	$9.88	$9.88	$9.88	$9.88	$9.88	0
2020-09-04	$10.05	$10.05	$9.88	$9.88	$9.88	17,200
2020-09-03	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-09-02	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-09-01	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-08-31	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-08-28	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-08-27	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-08-26	$10.05	$10.05	$10.05	$10.05	$10.05	1,862
2020-08-25	$9.83	$9.83	$9.83	$9.83	$9.83	0
2020-08-24	$9.83	$9.83	$9.83	$9.83	$9.83	0
2020-08-21	$9.83	$9.83	$9.83	$9.83	$9.83	0
2020-08-20	$9.83	$9.83	$9.83	$9.83	$9.83	0
2020-08-19	$9.83	$9.83	$9.83	$9.83	$9.83	0
2020-08-18	$9.83	$9.83	$9.83	$9.83	$9.83	340
2020-08-17	$9.72	$9.85	$9.72	$9.85	$9.85	3,000
2020-08-14	$9.72	$9.72	$9.72	$9.72	$9.72	0
2020-08-13	$9.72	$9.72	$9.72	$9.72	$9.72	1,496
2020-08-12	$9.28	$9.28	$9.28	$9.28	$9.28	0
2020-08-11	$9.28	$9.28	$9.28	$9.28	$9.28	0
2020-08-10	$9.28	$9.28	$9.28	$9.28	$9.28	0
2020-08-07	$9.28	$9.28	$9.28	$9.28	$9.28	21,000
2020-08-06	$9.28	$9.28	$9.28	$9.28	$9.28	0
2020-08-05	$9.28	$9.28	$9.28	$9.28	$9.28	0
2020-08-04	$9.28	$9.28	$9.28	$9.28	$9.28	0
2020-08-03	$9.28	$9.28	$9.28	$9.28	$9.28	0
2020-07-31	$9.28	$9.28	$9.28	$9.28	$9.28	17,806
2020-07-30	$9.15	$9.15	$9.15	$9.15	$9.15	0
2020-07-29	$9.15	$9.15	$9.15	$9.15	$9.15	18,473
2020-07-28	$9.19	$9.19	$9.19	$9.19	$9.19	0
2020-07-27	$9.19	$9.19	$9.19	$9.19	$9.19	763
2020-07-24	$9.24	$9.24	$9.24	$9.24	$9.24	0
2020-07-23	$9.24	$9.24	$9.24	$9.24	$9.24	903
2020-07-22	$9.21	$9.21	$9.21	$9.21	$9.21	160
2020-07-15	$8.94	$8.94	$8.94	$8.94	$8.94	10
2020-07-08	$8.94	$8.94	$8.94	$8.94	$8.94	22,100
2020-06-30	$8.54	$8.54	$8.54	$8.54	$8.54	43,670
2020-06-19	$8.38	$8.38	$8.38	$8.38	$8.38	919
2020-06-11	$8.38	$8.38	$8.38	$8.38	$8.38	5,600
2020-06-05	$8.38	$8.38	$8.38	$8.38	$8.38	8,150
2020-06-02	$8.38	$8.38	$8.38	$8.38	$8.38	300
2020-05-22	$8.05	$8.05	$8.05	$8.05	$8.05	986
2020-05-19	$8.00	$8.00	$8.00	$8.00	$8.00	5,752
2020-05-13	$7.59	$7.59	$7.59	$7.59	$7.59	10,000
2020-05-06	$6.50	$6.50	$6.50	$6.50	$6.50	2,679
2020-04-06	$6.50	$6.50	$6.50	$6.50	$6.50	3,835
2020-04-03	$6.19	$6.19	$6.19	$6.19	$6.19	7,500
2020-04-02	$6.28	$6.28	$6.28	$6.28	$6.28	7,500
2020-03-25	$6.50	$6.50	$6.50	$6.50	$6.50	7,500
2020-03-23	$5.76	$5.76	$5.76	$5.76	$5.76	11,300
2020-03-17	$6.06	$6.06	$6.06	$6.06	$6.06	12,426
2020-03-09	$7.22	$7.22	$7.22	$7.22	$7.22	2,735
2020-03-03	$7.88	$7.88	$7.88	$7.88	$7.88	15,185
2020-03-02	$7.50	$7.50	$7.50	$7.50	$7.50	5,285
2020-02-28	$7.42	$7.44	$7.42	$7.44	$7.44	57,591
2020-02-10	$8.40	$8.40	$8.40	$8.40	$8.40	813
2020-01-29	$8.19	$8.19	$8.19	$8.19	$8.19	10,000
2020-01-15	$8.19	$8.19	$8.19	$8.19	$8.19	7,000
2020-01-08	$8.19	$8.19	$8.19	$8.19	$8.19	2,000
2019-12-31	$8.05	$8.05	$8.05	$8.05	$8.05	2,000
2019-12-27	$8.14	$8.14	$8.14	$8.14	$8.14	2,000
2019-12-20	$8.07	$8.07	$8.07	$8.07	$8.07	2,000
2019-12-13	$7.82	$7.82	$7.82	$7.82	$7.82	4,326
2019-11-14	$7.82	$7.82	$7.82	$7.82	$7.82	3,000
2019-10-23	$7.82	$7.82	$7.82	$7.82	$7.82	3,234
2019-10-17	$7.89	$7.89	$7.89	$7.89	$7.89	14,172
2019-09-06	$7.86	$7.86	$7.86	$7.86	$7.86	7,295
2019-05-23	$7.44	$7.44	$7.44	$7.44	$7.44	28,900
2019-05-22	$7.44	$7.44	$7.44	$7.44	$7.44	8,000
2019-04-29	$7.81	$7.81	$7.81	$7.81	$7.81	13,050
2019-04-26	$7.82	$7.82	$7.81	$7.81	$7.81	16,600
2019-04-04	$7.50	$7.50	$7.50	$7.50	$7.50	5,000
2019-03-29	$7.50	$7.50	$7.50	$7.50	$7.50	9,000
2019-01-22	$7.50	$7.50	$7.50	$7.50	$7.50	7,295
2018-08-29	$7.50	$7.50	$7.50	$7.50	$7.50	4,200
2018-08-07	$7.00	$7.00	$7.00	$7.00	$7.00	4,680

BlackRock iShares S&P 500 Consumer Discretion Sec UCITS ETF USD (Acc) (ISRNF) News Headlines

Recent BlackRock iShares S&P 500 Consumer Discretion Sec UCITS ETF USD (Acc) (ISRNF) News

Similar Companies to BlackRock iShares S&P 500 Consumer Discretion Sec UCITS ETF USD (Acc) (ISRNF) 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	--	--	--

BlackRock iShares S&P 500 Consumer Discretion Sec UCITS ETF USD (Acc) (ISRNF) Exchange: PINK