Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (ISVTF) Exchange: PINK
Data as of May 3, 2024
$9.18 ($0.03) 0.37%
Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc - Daily Information
Click for more stock information on Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.15 |
| Previous Close | $9.18 |
| High | $9.18 |
| Low | $9.15 |
| Adjusted Open | $9.15 |
| Previous Adjusted Close | $9.18 |
| Adjusted High | $9.18 |
| Adjusted Low | $9.15 |
About Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (ISVTF)
Invest in Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (ISVTF)
Historical Stock Data for Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (ISVTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $9.15 | $9.18 | $9.15 | $9.18 | $9.18 | 18,529 |
| 2024-04-25 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 37 |
| 2024-04-24 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 2,374 |
| 2024-04-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,060 |
| 2024-04-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 3,662 |
| 2024-04-19 | $9.01 | $9.01 | $8.99 | $8.99 | $8.99 | 17,327 |
| 2024-04-18 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 711 |
| 2024-04-17 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 3,346 |
| 2024-04-16 | $9.09 | $9.10 | $9.08 | $9.08 | $9.08 | 8,269 |
| 2024-04-15 | $9.29 | $9.29 | $9.23 | $9.24 | $9.24 | 30,998 |
| 2024-04-12 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 4,385 |
| 2024-04-11 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 14,575 |
| 2024-04-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2024-04-09 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 15,137 |
| 2024-04-08 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 393 |
| 2024-04-05 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 516 |
| 2024-04-04 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2024-04-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 49,043 |
| 2024-04-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 49,043 |
| 2024-04-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2024-03-28 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 2,650 |
| 2024-03-27 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 3,640 |
| 2024-03-26 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 1,043 |
| 2024-03-25 | $9.44 | $9.45 | $9.44 | $9.45 | $9.45 | 4,753 |
| 2024-03-22 | $9.48 | $9.48 | $9.45 | $9.45 | $9.45 | 8,817 |
| 2024-03-21 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 408 |
| 2024-03-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3,561 |
| 2024-03-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 5,574 |
| 2024-03-18 | $9.34 | $9.35 | $9.34 | $9.35 | $9.35 | 1,640 |
| 2024-03-15 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 2,057 |
| 2024-03-14 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 34 |
| 2024-03-13 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 866 |
| 2024-03-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 7,586 |
| 2024-03-11 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 7,586 |
| 2024-03-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2024-03-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 6,213 |
| 2024-03-06 | $9.26 | $9.26 | $9.23 | $9.25 | $9.25 | 2,452 |
| 2024-03-05 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 578 |
| 2024-03-04 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 214 |
| 2024-03-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 437 |
| 2024-02-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2024-02-28 | $9.17 | $9.20 | $9.10 | $9.10 | $9.10 | 5,520 |
| 2024-02-27 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 4,335 |
| 2024-02-26 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2024-02-23 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 1,317 |
| 2024-02-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2024-02-21 | $9.00 | $9.00 | $8.99 | $9.00 | $9.00 | 12,187 |
| 2024-02-20 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 6,248 |
| 2024-02-16 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 42,384 |
| 2024-02-15 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1,259 |
| 2024-02-14 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 14,990 |
| 2024-02-13 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 7,034 |
| 2024-02-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 420 |
| 2024-02-09 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 58,412 |
| 2024-02-08 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 19,030 |
| 2024-02-07 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 219 |
| 2024-02-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 11,227 |
| 2024-02-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 975 |
| 2024-02-02 | $8.92 | $8.93 | $8.92 | $8.93 | $8.93 | 574,201 |
| 2024-02-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 17,858 |
| 2024-01-31 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2024-01-30 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2024-01-29 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 296 |
| 2024-01-26 | $8.89 | $8.91 | $8.89 | $8.91 | $8.91 | 6,689 |
| 2024-01-25 | $8.88 | $8.89 | $8.88 | $8.89 | $8.89 | 9,537 |
| 2024-01-24 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2024-01-23 | $8.80 | $8.81 | $8.80 | $8.81 | $8.81 | 4,804 |
| 2024-01-22 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 65,083 |
| 2024-01-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 569 |
| 2024-01-18 | $8.64 | $8.64 | $8.61 | $8.61 | $8.61 | 2,773 |
| 2024-01-17 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 56,615 |
| 2024-01-16 | $8.55 | $8.67 | $8.55 | $8.67 | $8.67 | 4,400 |
| 2024-01-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2024-01-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 150 |
| 2024-01-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 265 |
| 2024-01-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2024-01-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 5,448 |
| 2023-12-29 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-12-28 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-12-27 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 19,690 |
| 2023-12-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-12-22 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-12-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-12-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,060 |
| 2023-12-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-12-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 11,359 |
| 2023-12-15 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 589 |
| 2023-12-14 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 1,968 |
| 2023-12-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2023-12-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 18,120 |
| 2023-12-11 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2023-12-08 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 13,117 |
| 2023-12-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2023-12-06 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 4,031 |
| 2023-12-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 569 |
| 2023-12-04 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 8,711 |
| 2023-12-01 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2023-11-30 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 612 |
| 2023-11-29 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2023-11-28 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 114 |
| 2023-11-27 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 1,224 |
| 2023-11-24 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 10,506 |
| 2023-11-22 | $8.20 | $8.23 | $8.20 | $8.22 | $8.22 | 19,452 |
| 2023-11-21 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 617 |
| 2023-11-20 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-11-17 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-11-16 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 89 |
| 2023-11-15 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-11-14 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-11-13 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-11-10 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-11-09 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 6,516 |
| 2023-11-08 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 17,941 |
| 2023-11-07 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 3,998 |
| 2023-11-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-11-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-11-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-11-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,782 |
| 2023-10-31 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 3,815 |
| 2023-10-30 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-10-27 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 447 |
| 2023-10-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-10-25 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-10-24 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 7,905 |
| 2023-10-23 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 2,899 |
| 2023-10-20 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 4,658 |
| 2023-10-19 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-10-18 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 2,116 |
| 2023-10-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 1,513 |
| 2023-10-16 | $7.88 | $7.90 | $7.88 | $7.90 | $7.90 | 6,333 |
| 2023-10-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 186 |
| 2023-10-12 | $7.87 | $7.88 | $7.87 | $7.88 | $7.88 | 52,297 |
| 2023-10-11 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-10-10 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 109 |
| 2023-10-09 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-10-06 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-10-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2023-10-04 | $7.64 | $7.64 | $7.63 | $7.63 | $7.63 | 8,872 |
| 2023-10-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-10-02 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-09-29 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-09-28 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-09-27 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-09-26 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-09-25 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-09-22 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 305 |
| 2023-09-21 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-09-20 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-09-19 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-09-18 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-09-15 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 528 |
| 2023-09-14 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-09-13 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 6,058 |
| 2023-09-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-09-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-08-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2,573 |
| 2023-08-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-08-29 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-08-28 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-08-25 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 480 |
| 2023-08-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 205 |
| 2023-08-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2023-08-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 14,238 |
| 2023-08-21 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-08-18 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2023-08-17 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 1,878 |
| 2023-08-16 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 164 |
| 2023-08-15 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2023-08-14 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 1,365 |
| 2023-08-11 | $8.06 | $8.06 | $8.04 | $8.04 | $8.04 | 6,884 |
| 2023-08-10 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-08-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-08-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-08-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-08-04 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-08-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,732 |
| 2023-08-02 | $8.18 | $8.18 | $8.17 | $8.17 | $8.17 | 6,370 |
| 2023-08-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 1,824 |
| 2023-07-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 3,008 |
| 2023-07-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 741 |
| 2023-07-27 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 35,348 |
| 2023-07-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 755 |
| 2023-07-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2,073 |
| 2023-07-24 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2023-07-21 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 3,826 |
| 2023-07-20 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2023-07-19 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2023-07-18 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 6,942 |
| 2023-07-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 6,702 |
| 2023-07-14 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2023-07-13 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 189 |
| 2023-07-12 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 2,377 |
| 2023-07-11 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 1,005 |
| 2023-07-10 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 11,777 |
| 2023-07-07 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 12,321 |
| 2023-07-06 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 1,651 |
| 2023-07-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-07-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-06-30 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-06-29 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 41 |
| 2023-06-28 | $7.86 | $7.87 | $7.86 | $7.87 | $7.87 | 6,711 |
| 2023-06-27 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-06-26 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-06-23 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 1,344 |
| 2023-06-22 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2023-06-21 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 10,453 |
| 2023-06-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-06-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 3,195 |
| 2023-06-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-06-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 2,833 |
| 2023-06-13 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-06-12 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-06-09 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-06-08 | $7.69 | $7.71 | $7.69 | $7.71 | $7.71 | 7,170 |
| 2023-06-07 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,414 |
| 2023-06-06 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2023-06-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2023-06-02 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2023-06-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 7,912 |
| 2023-05-31 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 4,112 |
| 2023-05-30 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-05-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 4,112 |
| 2023-05-25 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-05-24 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-05-23 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,338 |
| 2023-05-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-05-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 3,052 |
| 2023-05-18 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-05-17 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-05-16 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 6,805 |
| 2023-05-15 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-05-12 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 8,628 |
| 2023-05-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 1,359 |
| 2023-05-10 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 6,814 |
| 2023-05-09 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 25,641 |
| 2023-05-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-05-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 11,179 |
| 2023-05-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 354 |
| 2023-05-03 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 130,884 |
| 2023-05-02 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 4,755 |
| 2023-05-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-04-28 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 27,752 |
| 2023-04-27 | $7.33 | $7.35 | $7.33 | $7.35 | $7.35 | 3,994 |
| 2023-04-26 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1,386 |
| 2023-04-25 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 6,886 |
| 2023-04-24 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 10,964 |
| 2023-04-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-04-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 21,629 |
| 2023-04-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 9,588 |
| 2023-04-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 2,753 |
| 2023-04-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 4,411 |
| 2023-04-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 21,382 |
| 2023-04-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 7,873 |
| 2023-04-12 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 24,098 |
| 2023-04-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 38,294 |
| 2023-04-10 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-04-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 13,922 |
| 2023-04-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 84 |
| 2023-04-04 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 15,901 |
| 2023-04-03 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 6,909 |
| 2023-03-31 | $7.33 | $7.33 | $7.26 | $7.26 | $7.26 | 15,192 |
| 2023-03-30 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-03-29 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-03-28 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-03-27 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-03-24 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 2,496 |
| 2023-03-23 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 16,305 |
| 2023-03-22 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 1,418 |
| 2023-03-21 | $7.14 | $7.17 | $7.14 | $7.17 | $7.17 | 21,708 |
| 2023-03-20 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-03-17 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 5,551 |
| 2023-03-16 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 1,931 |
| 2023-03-15 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 1,389 |
| 2023-03-14 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 6,374 |
| 2023-03-13 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 44,170 |
| 2023-03-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 5,350 |
| 2023-03-09 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2023-03-08 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2023-03-07 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2023-03-06 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 16,519 |
| 2023-03-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2023-03-02 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 14,080 |
| 2023-03-01 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 50,800 |
| 2023-02-28 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 10,996 |
| 2023-02-27 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 4,821 |
| 2023-02-24 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 48,673 |
| 2023-02-23 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 3,858 |
| 2023-02-22 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2023-02-21 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 18,254 |
| 2023-02-17 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-02-16 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-02-15 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 4,909 |
| 2023-02-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,337 |
| 2023-02-13 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 5,334 |
| 2023-02-10 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-02-09 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-02-08 | $7.40 | $7.45 | $7.40 | $7.45 | $7.45 | 24,080 |
| 2023-02-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 4,668 |
| 2023-02-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-02-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-02-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-02-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-31 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 198 |
| 2023-01-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 2,846 |
| 2023-01-27 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-26 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-25 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 4,947 |
| 2023-01-24 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-23 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-19 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-18 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-17 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-13 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-12 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-11 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 4,289 |
| 2023-01-10 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-09 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-04 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-01-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 61,963 |
| 2022-12-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2022-12-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2022-12-28 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 61,963 |
| 2022-12-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-23 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-22 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-21 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-14 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-13 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 2,128 |
| 2022-12-06 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-12-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-12-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 9,146 |
| 2022-12-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-29 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-28 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-25 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-21 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-18 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2022-11-15 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 6,033 |
| 2022-11-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-11-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-11-10 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-11-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-11-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-11-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 251 |
| 2022-11-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-11-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 3,055 |
| 2022-11-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-11-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-31 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-28 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 15,225 |
| 2022-10-27 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-26 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-24 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-21 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2022-10-20 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 156 |
| 2022-10-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-10-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-10-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 4,501 |
| 2022-10-14 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-13 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-12 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-11 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-10 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-07 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-06 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 477 |
| 2022-10-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-10-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-09-30 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 2,773 |
| 2022-09-29 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2022-09-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2022-09-27 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2022-09-26 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 6,242 |
| 2022-09-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-09-22 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 4,344 |
| 2022-09-21 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-09-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 4,344 |
| 2022-09-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-09-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-09-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 9,062 |
| 2022-09-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,589 |
| 2022-09-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 567 |
| 2022-09-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,693 |
| 2022-09-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 324 |
| 2022-09-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2022-09-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 4,320 |
| 2022-09-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-09-02 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 3,035 |
| 2022-09-01 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-08-31 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-08-30 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 12,962 |
| 2022-08-29 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-08-26 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-08-25 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-08-24 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-08-23 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-08-22 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-08-19 | $7.63 | $7.63 | $7.59 | $7.59 | $7.59 | 9,136 |
| 2022-08-18 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-08-17 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 386 |
| 2022-08-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-10 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-09 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-08-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-25 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-21 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-18 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-07 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-07-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-06-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-06-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-06-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-06-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-06-24 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 13,000 |
| 2022-06-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-06-22 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-06-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 10,293 |
| 2022-06-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-16 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-15 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-13 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-10 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-09 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-06-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-05-31 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-05-27 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 15,103 |
| 2022-05-26 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-25 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-24 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-23 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-20 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-19 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-18 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-17 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-16 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-13 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-12 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-11 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-10 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-09 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-06 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-05 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-04 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 531 |
| 2022-05-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2022-05-02 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2022-04-29 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2022-04-28 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2022-04-27 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 531 |
| 2022-04-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 262 |
| 2022-04-25 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-19 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-14 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-05 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-04-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-31 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-30 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-29 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-03-28 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 262 |
| 2022-03-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-03-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 3,143 |
| 2022-03-11 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-10 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-09 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-08 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-07 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-04 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-03 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-02 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-03-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-28 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-25 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-24 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-23 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-22 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-18 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-17 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 199 |
| 2022-02-16 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-02-15 | $8.01 | $8.10 | $8.01 | $8.10 | $8.10 | 14,873 |
| 2022-02-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-02-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-02-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-02-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 11,100 |
| 2022-02-08 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-02 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-02-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-31 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-26 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-25 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-24 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-21 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-20 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-19 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-18 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-14 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-13 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-12 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-11 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-10 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-01-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-31 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-30 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-29 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-23 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2021-12-22 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 10,691 |
| 2021-12-21 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2021-12-20 | $8.35 | $8.35 | $8.33 | $8.33 | $8.33 | 12,139 |
| 2021-12-17 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-16 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-15 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-14 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-10 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-09 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-08 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 2,415 |
| 2021-12-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-12-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-12-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-12-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-12-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-10 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-11-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-10-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-10-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-10-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 305 |
| 2021-10-26 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2021-10-25 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2021-10-22 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2021-10-21 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2021-10-20 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 1,441 |
| 2021-10-19 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 8,648 |
| 2021-10-18 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 3,721 |
| 2021-10-15 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 3,976 |
| 2021-10-14 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-13 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-12 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-11 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-08 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 76 |
| 2021-10-07 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-06 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-05 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-04 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-10-01 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 13,849 |
| 2021-09-30 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-09-29 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-09-28 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-09-27 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-09-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-09-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-09-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2,982 |
| 2021-09-21 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-09-20 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 449 |
| 2021-09-17 | $8.26 | $8.26 | $8.25 | $8.25 | $8.25 | 17,730 |
| 2021-09-16 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2021-09-15 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2021-09-14 | $8.28 | $8.30 | $8.28 | $8.30 | $8.30 | 4,337 |
| 2021-09-13 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 14,480 |
| 2021-09-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 10,853 |
| 2021-09-09 | $8.42 | $8.42 | $8.36 | $8.36 | $8.36 | 22,881 |
| 2021-09-08 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 76 |
| 2021-09-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2021-09-03 | $8.42 | $8.43 | $8.42 | $8.43 | $8.43 | 9,940 |
| 2021-09-02 | $8.39 | $8.42 | $8.39 | $8.39 | $8.39 | 13,740 |
| 2021-09-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2021-08-31 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 26,181 |
| 2021-08-30 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2021-08-27 | $8.33 | $8.38 | $8.33 | $8.38 | $8.38 | 39,601 |
| 2021-08-26 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 3,858 |
| 2021-08-25 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 594 |
| 2021-08-24 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2021-08-23 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 16,733 |
| 2021-08-20 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1,545 |
| 2021-08-19 | $8.16 | $8.20 | $8.16 | $8.20 | $8.20 | 12,060 |
| 2021-08-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,092 |
| 2021-08-17 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 2,886 |
| 2021-08-16 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 12,688 |
| 2021-08-13 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 16,928 |
| 2021-08-12 | $8.24 | $8.27 | $8.24 | $8.27 | $8.27 | 22,668 |
| 2021-08-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 6,634 |
| 2021-08-10 | $8.23 | $8.29 | $8.23 | $8.29 | $8.29 | 34,118 |
| 2021-08-09 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2021-08-06 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 761 |
| 2021-08-05 | $8.20 | $8.21 | $8.20 | $8.21 | $8.21 | 10,547 |
| 2021-08-04 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 1,395 |
| 2021-08-03 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 9,596 |
| 2021-08-02 | $8.18 | $8.19 | $8.18 | $8.19 | $8.19 | 21,053 |
| 2021-07-30 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2021-07-29 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2021-07-28 | $8.18 | $8.18 | $8.17 | $8.17 | $8.17 | 3,917 |
| 2021-07-27 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 604 |
| 2021-07-26 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 607 |
| 2021-07-23 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 3,161 |
| 2021-07-22 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-21 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-20 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-19 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-16 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-07-15 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 18,105 |
| 2021-07-14 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2021-07-13 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2021-07-12 | $8.10 | $8.14 | $8.10 | $8.14 | $8.14 | 3,782 |
| 2021-07-09 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-07-08 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-07-07 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-07-06 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-07-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-07-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 1,651 |
| 2021-06-30 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-06-29 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2021-06-28 | $8.00 | $8.03 | $8.00 | $8.03 | $8.03 | 5,133 |
Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (ISVTF) News Headlines
Recent Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (ISVTF) News
Similar Companies to Ishares MSCI USA ESG Enhcd UCITS ETF EUR Acc (ISVTF) 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 | -- | -- | -- |