BlackRock iShares Core MSCI EMU UCITSETF USD Hdg (Acc) (ISVYF) Exchange: PINK
Data as of Aug. 22, 2025
$9.95 ($-0.22) -2.15%
BlackRock iShares Core MSCI EMU UCITSETF USD Hdg (Acc) - Daily Information
Click for more stock information on BlackRock iShares Core MSCI EMU UCITSETF USD Hdg (Acc).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.90 |
| Previous Close | $9.95 |
| High | $9.95 |
| Low | $9.90 |
| Adjusted Open | $9.90 |
| Previous Adjusted Close | $9.95 |
| Adjusted High | $9.95 |
| Adjusted Low | $9.90 |
About BlackRock iShares Core MSCI EMU UCITSETF USD Hdg (Acc) (ISVYF)
Invest in BlackRock iShares Core MSCI EMU UCITSETF USD Hdg (Acc) (ISVYF)
Historical Stock Data for BlackRock iShares Core MSCI EMU UCITSETF USD Hdg (Acc) (ISVYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 2,535 |
| 2025-07-31 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 18,179 |
| 2025-07-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 11,575 |
| 2025-07-29 | $10.23 | $10.30 | $10.23 | $10.30 | $10.30 | 37,774 |
| 2025-07-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3,349 |
| 2025-07-25 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 11,606 |
| 2025-07-24 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 20,987 |
| 2025-07-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 11,566 |
| 2025-07-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 11,157 |
| 2025-07-21 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 10,643 |
| 2025-07-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 15,809 |
| 2025-07-17 | $10.12 | $10.12 | $10.05 | $10.05 | $10.05 | 11,769 |
| 2025-07-16 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 35,898 |
| 2025-07-15 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 18,111 |
| 2025-07-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,984 |
| 2025-07-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6,061 |
| 2025-07-10 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 20,972 |
| 2025-07-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 13,815 |
| 2025-07-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 5,660 |
| 2025-07-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 17,130 |
| 2025-07-03 | $10.08 | $10.09 | $10.06 | $10.06 | $10.06 | 12,823 |
| 2025-07-02 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 46,710 |
| 2025-07-01 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 50,484 |
| 2025-06-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 271 |
| 2025-06-27 | $10.01 | $10.08 | $10.01 | $10.08 | $10.08 | 34,682 |
| 2025-06-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 16,797 |
| 2025-06-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 7,242 |
| 2025-06-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 57,886 |
| 2025-06-23 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 24,765 |
| 2025-06-20 | $9.88 | $9.88 | $9.78 | $9.78 | $9.78 | 9,037 |
| 2025-06-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 16,462 |
| 2025-06-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 6,829 |
| 2025-06-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 12,106 |
| 2025-06-12 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 13,565 |
| 2025-06-11 | $10.15 | $10.15 | $10.09 | $10.09 | $10.09 | 33,290 |
| 2025-06-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 9,628 |
| 2025-06-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,475 |
| 2025-06-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2,364 |
| 2025-06-05 | $10.13 | $10.16 | $10.13 | $10.16 | $10.16 | 9,755 |
| 2025-06-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4,295 |
| 2025-06-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 439 |
| 2025-06-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 11,389 |
| 2025-05-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,059 |
| 2025-05-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,169 |
| 2025-05-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,122 |
| 2025-05-27 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,228 |
| 2025-05-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,374 |
| 2025-05-22 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 225,923 |
| 2025-05-21 | $10.16 | $10.16 | $10.14 | $10.14 | $10.14 | 22,252 |
| 2025-05-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3,375 |
| 2025-05-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4,691 |
| 2025-05-16 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 18,352 |
| 2025-05-15 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 9,714 |
| 2025-05-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,361 |
| 2025-05-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,436 |
| 2025-05-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,565 |
| 2025-05-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,297 |
| 2025-05-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 23,087 |
| 2025-05-07 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 276,472 |
| 2025-05-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 12,198 |
| 2025-05-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 817 |
| 2025-05-02 | $9.66 | $9.72 | $9.66 | $9.72 | $9.72 | 12,447 |
| 2025-05-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1,321 |
| 2025-04-30 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 4,002 |
| 2025-04-29 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 1,118 |
| 2025-04-28 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 3,429 |
| 2025-04-25 | $9.45 | $9.45 | $9.40 | $9.40 | $9.40 | 14,525 |
| 2025-04-24 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 4,619 |
| 2025-04-23 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 1,082 |
| 2025-04-22 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1,458 |
| 2025-04-21 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 596 |
| 2025-04-17 | $9.02 | $9.04 | $9.02 | $9.04 | $9.04 | 23,246 |
| 2025-04-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 1,735 |
| 2025-04-15 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 4,265 |
| 2025-04-14 | $8.97 | $8.97 | $8.85 | $8.85 | $8.85 | 11,381 |
| 2025-04-11 | $8.69 | $8.69 | $6.12 | $8.69 | $8.69 | 12,407 |
| 2025-04-10 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1,255 |
| 2025-04-09 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 15,810 |
| 2025-04-08 | $8.76 | $8.76 | $8.68 | $8.68 | $8.68 | 31,525 |
| 2025-04-07 | $8.70 | $8.70 | $8.49 | $8.49 | $8.49 | 13,981 |
| 2025-04-04 | $8.79 | $8.88 | $8.79 | $8.88 | $8.88 | 22,114 |
| 2025-04-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 526 |
| 2025-04-02 | $9.50 | $9.54 | $9.50 | $9.54 | $9.54 | 4,503 |
| 2025-04-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 4,412 |
| 2025-03-31 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 5,203 |
| 2025-03-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 20,600 |
| 2025-03-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 15,981 |
| 2025-03-26 | $9.77 | $9.77 | $9.71 | $9.71 | $9.71 | 11,031 |
| 2025-03-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,312 |
| 2025-03-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 13,376 |
| 2025-03-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 26,200 |
| 2025-03-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 264 |
| 2025-03-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,147 |
| 2025-03-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,794 |
| 2025-03-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,405 |
| 2025-03-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 17,239 |
| 2025-03-13 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 16,164 |
| 2025-03-12 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 10,389 |
| 2025-03-11 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 9,750 |
| 2025-03-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 10,866 |
| 2025-03-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10,316 |
| 2025-03-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 18,140 |
| 2025-03-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 9,246 |
| 2025-03-04 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 5,031 |
| 2025-03-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,564 |
| 2025-02-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 63,020 |
| 2025-02-27 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 238,237 |
| 2025-02-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 23,926 |
| 2025-02-25 | $9.76 | $9.76 | $9.72 | $9.75 | $9.75 | 18,394 |
| 2025-02-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,007 |
| 2025-02-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 8,544 |
| 2025-02-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,753 |
| 2025-02-19 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 12,822 |
| 2025-02-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 13,157 |
| 2025-02-14 | $9.79 | $9.79 | $9.76 | $9.78 | $9.78 | 8,901 |
| 2025-02-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 25,582 |
| 2025-02-12 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 6,512 |
| 2025-02-11 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 15,743 |
| 2025-02-10 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 4,921 |
| 2025-02-07 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 646 |
| 2025-02-06 | $9.49 | $9.51 | $9.49 | $9.51 | $9.51 | 12,779 |
| 2025-02-05 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 9,873 |
| 2025-02-04 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 1,736 |
| 2025-02-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 12,846 |
| 2025-01-31 | $9.42 | $9.42 | $9.38 | $9.38 | $9.38 | 25,798 |
| 2025-01-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 28,034 |
| 2025-01-29 | $9.34 | $9.34 | $9.33 | $9.33 | $9.33 | 5,869 |
| 2025-01-28 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 21,832 |
| 2025-01-27 | $9.25 | $9.25 | $9.20 | $9.20 | $9.20 | 13,928 |
| 2025-01-24 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 5,623 |
| 2025-01-23 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 1,859 |
| 2025-01-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 391 |
| 2025-01-21 | $9.19 | $9.19 | $9.18 | $9.18 | $9.18 | 19,611 |
| 2025-01-17 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 1,232 |
| 2025-01-16 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 11,027 |
| 2025-01-15 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 1,670 |
| 2025-01-14 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 250 |
| 2025-01-13 | $8.85 | $8.85 | $8.82 | $8.82 | $8.82 | 44,552 |
| 2025-01-10 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 12,405 |
| 2025-01-08 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 1,720 |
| 2025-01-07 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 6,261 |
| 2025-01-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 1,165 |
| 2025-01-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 7,180 |
| 2025-01-02 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 4,462 |
| 2024-12-31 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2024-12-30 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 4,385 |
| 2024-12-27 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 5,185 |
| 2024-12-26 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2024-12-24 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 227 |
| 2024-12-23 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 17,859 |
| 2024-12-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 5,481 |
| 2024-12-19 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 2,609 |
| 2024-12-18 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 22,753 |
| 2024-12-17 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 2,313 |
| 2024-12-16 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 5,621 |
| 2024-12-13 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 735 |
| 2024-12-12 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 25,734 |
| 2024-12-11 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 24,944 |
| 2024-12-10 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 2,438 |
| 2024-12-09 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 39,241 |
| 2024-12-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 19 |
| 2024-12-05 | $8.85 | $8.88 | $8.85 | $8.88 | $8.88 | 5,087 |
| 2024-12-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,868 |
| 2024-12-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 9,129 |
| 2024-12-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 2,040 |
| 2024-11-29 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 2,904 |
| 2024-11-27 | $8.52 | $8.52 | $8.50 | $8.50 | $8.50 | 10,445 |
| 2024-11-26 | $8.52 | $8.54 | $8.52 | $8.54 | $8.54 | 27,360 |
| 2024-11-25 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 928 |
| 2024-11-22 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 10,509 |
| 2024-11-21 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 5,609 |
| 2024-11-20 | $8.48 | $8.49 | $8.48 | $8.49 | $8.49 | 79,903 |
| 2024-11-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 469,596 |
| 2024-11-18 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 4,581 |
| 2024-11-15 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 16,345 |
| 2024-11-14 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 2,997 |
| 2024-11-13 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 2,525 |
| 2024-11-12 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 8,121 |
| 2024-11-11 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 1,567 |
| 2024-11-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,163 |
| 2024-11-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 2,614 |
| 2024-11-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 1,875 |
| 2024-11-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 4,491 |
| 2024-11-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 5,431 |
| 2024-11-01 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 1,436 |
| 2024-10-31 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 126 |
| 2024-10-30 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 17,067 |
| 2024-10-29 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 11,160 |
| 2024-10-28 | $8.80 | $8.80 | $8.75 | $8.75 | $8.75 | 5,968 |
| 2024-10-25 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 136 |
| 2024-10-24 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 1,666 |
| 2024-10-23 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 5,461 |
| 2024-10-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 7,456 |
| 2024-10-21 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 1,220 |
| 2024-10-18 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 10,229 |
| 2024-10-17 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 2,927 |
| 2024-10-16 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1,732 |
| 2024-10-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,797 |
| 2024-10-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,628 |
| 2024-10-11 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 9,160 |
| 2024-10-10 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 1,079 |
| 2024-10-09 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 2,127 |
| 2024-10-08 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 16 |
| 2024-10-07 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 8,652 |
| 2024-10-04 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 35,482 |
| 2024-10-03 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 4,326 |
| 2024-10-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,723 |
| 2024-10-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 20,321 |
| 2024-09-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 15,549 |
| 2024-09-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2024-09-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 989 |
| 2024-09-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 11,489 |
| 2024-09-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,116 |
| 2024-09-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 8,937 |
| 2024-09-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,039 |
| 2024-09-19 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 11,992 |
| 2024-09-18 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 698 |
| 2024-09-17 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 1,250 |
| 2024-09-16 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 5,408 |
| 2024-09-13 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-09-12 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-09-11 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 5,006 |
| 2024-09-10 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 4,708 |
| 2024-09-09 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 1,703 |
| 2024-09-06 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 2,330 |
| 2024-09-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 3,151 |
| 2024-09-04 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 1,167 |
| 2024-09-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,830 |
| 2024-08-30 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 36,591 |
| 2024-08-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 636,251 |
| 2024-08-28 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 16,682 |
| 2024-08-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 16,782 |
| 2024-08-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-08-23 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 3,215 |
| 2024-08-22 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2024-08-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 506 |
| 2024-08-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,119 |
| 2024-08-19 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 4,543 |
| 2024-08-16 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 3,959 |
| 2024-08-15 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 5,708 |
| 2024-08-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,898 |
| 2024-08-13 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 5,952 |
| 2024-08-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 428 |
| 2024-08-09 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 1,189 |
| 2024-08-08 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 9,305 |
| 2024-08-07 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 1,807 |
| 2024-08-06 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 20,894 |
| 2024-08-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 30 |
| 2024-08-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 1,200 |
| 2024-08-01 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 1,138 |
| 2024-07-31 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-07-30 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 17,043 |
| 2024-07-29 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 1,069 |
| 2024-07-26 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 225 |
| 2024-07-25 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2024-07-24 | $8.64 | $8.64 | $8.62 | $8.62 | $8.62 | 79,978 |
| 2024-07-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,840 |
| 2024-07-22 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-07-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,036 |
| 2024-07-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-07-17 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-07-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-07-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,157 |
| 2024-07-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-07-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2024-07-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 684 |
| 2024-07-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 7,317 |
| 2024-07-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 2,756 |
| 2024-07-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2024-07-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 3,565 |
| 2024-07-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 4,911 |
| 2024-07-01 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 6,941 |
| 2024-06-28 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 318 |
| 2024-06-27 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 65 |
| 2024-06-26 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 24,111 |
| 2024-06-25 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 3,171 |
| 2024-06-24 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 3,880 |
| 2024-06-21 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 2,068 |
| 2024-06-20 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 1,269 |
| 2024-06-18 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 426 |
| 2024-06-17 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 514 |
| 2024-06-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 23,669 |
| 2024-06-13 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 694 |
| 2024-06-12 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 4,004 |
| 2024-06-11 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 18,932 |
| 2024-06-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2024-06-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 22,225 |
| 2024-06-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 3,303 |
| 2024-06-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 1,514 |
| 2024-06-04 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 17,889 |
| 2024-06-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 834 |
| 2024-05-31 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 447 |
| 2024-05-30 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 17,022 |
| 2024-05-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 926 |
| 2024-05-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 1,353 |
| 2024-05-24 | $8.82 | $8.84 | $8.82 | $8.84 | $8.84 | 4,346 |
| 2024-05-23 | $8.85 | $8.85 | $8.84 | $8.85 | $8.85 | 1,948 |
| 2024-05-22 | $8.84 | $8.84 | $8.83 | $8.83 | $8.83 | 1,826 |
| 2024-05-21 | $8.85 | $8.86 | $8.84 | $8.86 | $8.86 | 9,444 |
| 2024-05-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2024-05-17 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 4,896 |
| 2024-05-16 | $8.86 | $8.88 | $8.86 | $8.88 | $8.88 | 8,018 |
| 2024-05-15 | $8.90 | $8.91 | $8.90 | $8.91 | $8.91 | 5,194 |
| 2024-05-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 3,115 |
| 2024-05-13 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 6,968 |
| 2024-05-10 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 2,474 |
| 2024-05-09 | $8.77 | $8.78 | $8.77 | $8.78 | $8.78 | 2,250 |
| 2024-05-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 512 |
| 2024-05-07 | $8.69 | $8.69 | $8.68 | $8.68 | $8.68 | 2,023 |
| 2024-05-06 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2024-05-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,164 |
| 2024-05-02 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 1,753 |
| 2024-05-01 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2024-04-30 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 9,773 |
| 2024-04-29 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2024-04-26 | $8.61 | $8.62 | $8.61 | $8.62 | $8.62 | 7,513 |
| 2024-04-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2024-04-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1,485 |
| 2024-04-23 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 484 |
| 2024-04-22 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 1,421 |
| 2024-04-19 | $8.42 | $8.43 | $8.42 | $8.43 | $8.43 | 6,744 |
| 2024-04-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 59,182 |
| 2024-04-17 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 950 |
| 2024-04-16 | $8.38 | $8.40 | $8.38 | $8.39 | $8.39 | 4,190 |
| 2024-04-15 | $8.58 | $8.59 | $8.49 | $8.49 | $8.49 | 441,162 |
| 2024-04-12 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 2,629 |
| 2024-04-11 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 4,672 |
| 2024-04-10 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2024-04-09 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 4,646 |
| 2024-04-08 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 170 |
| 2024-04-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 3,250 |
| 2024-04-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 949 |
| 2024-04-03 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 41,615 |
| 2024-04-02 | $8.59 | $8.60 | $8.58 | $8.58 | $8.58 | 41,615 |
| 2024-04-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2024-03-28 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 3,668 |
| 2024-03-27 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 2,324 |
| 2024-03-26 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 721 |
| 2024-03-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 2,754 |
| 2024-03-22 | $8.57 | $8.57 | $8.56 | $8.56 | $8.56 | 4,745 |
| 2024-03-21 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 747 |
| 2024-03-20 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 2,103 |
| 2024-03-19 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 3,378 |
| 2024-03-18 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 2,031 |
| 2024-03-15 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 1,507 |
| 2024-03-14 | $8.46 | $8.47 | $8.46 | $8.47 | $8.47 | 2,735 |
| 2024-03-13 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1,219 |
| 2024-03-12 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 10,807 |
| 2024-03-11 | $8.35 | $8.35 | $8.34 | $8.34 | $8.34 | 10,807 |
| 2024-03-08 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2024-03-07 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 3,748 |
| 2024-03-06 | $8.34 | $8.34 | $8.32 | $8.32 | $8.32 | 1,299 |
| 2024-03-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 821 |
| 2024-03-04 | $8.32 | $8.32 | $8.30 | $8.30 | $8.30 | 1,695 |
| 2024-03-01 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 618 |
| 2024-02-29 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2024-02-28 | $8.27 | $8.28 | $8.20 | $8.20 | $8.20 | 3,434 |
| 2024-02-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 6,271 |
| 2024-02-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 5,951 |
| 2024-02-23 | $8.28 | $8.28 | $8.15 | $8.15 | $8.15 | 11,472 |
| 2024-02-22 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2024-02-21 | $8.13 | $8.14 | $8.13 | $8.13 | $8.13 | 13,895 |
| 2024-02-20 | $8.12 | $8.13 | $8.12 | $8.13 | $8.13 | 5,762 |
| 2024-02-16 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 26,157 |
| 2024-02-15 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 2,120 |
| 2024-02-14 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 7,323 |
| 2024-02-13 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 9,782 |
| 2024-02-12 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 630 |
| 2024-02-09 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 38,863 |
| 2024-02-08 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 24,221 |
| 2024-02-07 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 311 |
| 2024-02-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 5,978 |
| 2024-02-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 3,777 |
| 2024-02-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 311,459 |
| 2024-02-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 7,461 |
| 2024-01-31 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2024-01-30 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2024-01-29 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 71 |
| 2024-01-26 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 2,301 |
| 2024-01-25 | $7.90 | $7.91 | $7.90 | $7.91 | $7.91 | 2,831 |
| 2024-01-24 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 2,135 |
| 2024-01-23 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1,523 |
| 2024-01-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 19,327 |
| 2024-01-19 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 181 |
| 2024-01-18 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 753 |
| 2024-01-17 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 771 |
| 2024-01-16 | $7.72 | $7.72 | $7.71 | $7.71 | $7.71 | 72,037 |
| 2024-01-12 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-01-11 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-01-10 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-01-09 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-01-08 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-01-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-01-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 67 |
| 2024-01-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2024-01-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 2,503 |
| 2023-12-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-12-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-12-27 | $7.85 | $7.85 | $7.84 | $7.85 | $7.85 | 9,335 |
| 2023-12-26 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-12-22 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-12-21 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 1,235 |
| 2023-12-20 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 1,553 |
| 2023-12-19 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-12-18 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 3,632 |
| 2023-12-15 | $7.85 | $7.85 | $7.80 | $7.83 | $7.83 | 25,947 |
| 2023-12-14 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 217 |
| 2023-12-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2023-12-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 5,297 |
| 2023-12-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 18,606 |
| 2023-12-08 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 7,679 |
| 2023-12-07 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2023-12-06 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 326 |
| 2023-12-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 247 |
| 2023-12-04 | $7.64 | $7.64 | $7.63 | $7.63 | $7.63 | 3,657 |
| 2023-12-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 1,221 |
| 2023-11-30 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 182 |
| 2023-11-29 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-11-28 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 26 |
| 2023-11-27 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 364 |
| 2023-11-24 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 4,784 |
| 2023-11-22 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 4,877 |
| 2023-11-21 | $7.44 | $7.46 | $7.44 | $7.46 | $7.46 | 13,867 |
| 2023-11-20 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-11-17 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-11-16 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 30 |
| 2023-11-15 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-11-14 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-11-13 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-11-10 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-11-09 | $7.25 | $7.25 | $7.23 | $7.23 | $7.23 | 11,928 |
| 2023-11-08 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 878 |
| 2023-11-07 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 966 |
| 2023-11-06 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2023-11-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 7,000 |
| 2023-11-02 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2023-11-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 590 |
| 2023-10-31 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,118 |
| 2023-10-30 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2023-10-27 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 112 |
| 2023-10-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-10-25 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-10-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 2,430 |
| 2023-10-23 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 913 |
| 2023-10-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 3,948 |
| 2023-10-19 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-10-18 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 642 |
| 2023-10-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 448 |
| 2023-10-16 | $7.15 | $7.16 | $7.15 | $7.16 | $7.16 | 2,506 |
| 2023-10-13 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 58 |
| 2023-10-12 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 407,797 |
| 2023-10-11 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 48 |
| 2023-10-10 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-10-09 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-10-06 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-10-05 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2023-10-04 | $7.09 | $7.09 | $7.07 | $7.07 | $7.07 | 7,734 |
| 2023-10-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-10-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-09-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 978 |
| 2023-09-28 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-09-27 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-09-26 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-09-25 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-09-22 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 11,000 |
| 2023-09-21 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-09-20 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-09-19 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-09-18 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-09-15 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 349 |
| 2023-09-14 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-09-13 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 3,821 |
| 2023-09-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-09-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 6,800 |
| 2023-09-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-09-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 13,748 |
| 2023-09-06 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-09-05 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-09-01 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-08-31 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 1,681 |
| 2023-08-30 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2023-08-29 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 8,772 |
| 2023-08-28 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-08-25 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 335 |
| 2023-08-24 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 158 |
| 2023-08-23 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-08-22 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 10,317 |
| 2023-08-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,061 |
| 2023-08-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2023-08-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2,429 |
| 2023-08-16 | $7.40 | $7.40 | $7.39 | $7.39 | $7.39 | 8,412 |
| 2023-08-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-08-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,183 |
| 2023-08-11 | $7.46 | $7.46 | $7.45 | $7.45 | $7.45 | 5,034 |
| 2023-08-10 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-08-09 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-08-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 122 |
| 2023-08-07 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-08-04 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-08-03 | $7.41 | $7.42 | $7.41 | $7.42 | $7.42 | 1,391 |
| 2023-08-02 | $7.50 | $7.50 | $7.49 | $7.49 | $7.49 | 4,085 |
| 2023-08-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 1,264 |
| 2023-07-31 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 2,700 |
| 2023-07-28 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 421 |
| 2023-07-27 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 23,146 |
| 2023-07-26 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 293 |
| 2023-07-25 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 1,363 |
| 2023-07-24 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2023-07-21 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 2,497 |
| 2023-07-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-07-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-07-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 5,221 |
| 2023-07-17 | $7.49 | $7.49 | $7.48 | $7.48 | $7.48 | 4,570 |
| 2023-07-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2023-07-13 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 153 |
| 2023-07-12 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 1,542 |
| 2023-07-11 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 912 |
| 2023-07-10 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 8,132 |
| 2023-07-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 8,055 |
| 2023-07-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,482 |
| 2023-07-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-07-03 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-06-30 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-06-29 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 24 |
| 2023-06-28 | $7.40 | $7.42 | $7.40 | $7.42 | $7.42 | 12,721 |
| 2023-06-27 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-06-26 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 150 |
| 2023-06-23 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 908 |
| 2023-06-22 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 10,607 |
| 2023-06-21 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 7,024 |
| 2023-06-20 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-06-16 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 2,300 |
| 2023-06-15 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-06-14 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-06-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-06-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-06-09 | $7.35 | $7.35 | $7.34 | $7.34 | $7.34 | 1,722 |
| 2023-06-08 | $7.37 | $7.37 | $7.36 | $7.37 | $7.37 | 38,698 |
| 2023-06-07 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 1,765 |
| 2023-06-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-06-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 640 |
| 2023-06-02 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2023-06-01 | $7.24 | $7.27 | $7.24 | $7.27 | $7.27 | 5,477 |
| 2023-05-31 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 2,583 |
| 2023-05-30 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-05-26 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 853 |
| 2023-05-25 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-05-24 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-05-23 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 853 |
| 2023-05-22 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-05-19 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 1,959 |
| 2023-05-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-05-17 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-05-16 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 4,332 |
| 2023-05-15 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-05-12 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 5,751 |
| 2023-05-11 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 870 |
| 2023-05-10 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 5,687 |
| 2023-05-09 | $7.33 | $7.35 | $7.32 | $7.35 | $7.35 | 5,301 |
| 2023-05-08 | $7.35 | $7.35 | $7.30 | $7.30 | $7.30 | 17,414 |
| 2023-05-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 6,821 |
| 2023-05-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 245 |
| 2023-05-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 90,205 |
| 2023-05-02 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 3,194 |
| 2023-05-01 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-04-28 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 16,850 |
| 2023-04-27 | $7.33 | $7.34 | $7.33 | $7.34 | $7.34 | 2,400 |
| 2023-04-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 840 |
| 2023-04-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 4,174 |
| 2023-04-24 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 6,698 |
| 2023-04-21 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 841 |
| 2023-04-20 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 12,651 |
| 2023-04-19 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 5,856 |
| 2023-04-18 | $7.35 | $7.38 | $7.35 | $7.38 | $7.38 | 3,508 |
| 2023-04-17 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 38,077 |
| 2023-04-14 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 13,093 |
| 2023-04-13 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 4,830 |
| 2023-04-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 14,775 |
| 2023-04-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 25,409 |
| 2023-04-10 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-04-06 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 8,588 |
| 2023-04-05 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 52 |
| 2023-04-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 9,837 |
| 2023-04-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 4,243 |
| 2023-03-31 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 8,583 |
| 2023-03-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-03-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-03-28 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-03-27 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-03-24 | $6.95 | $6.95 | $6.91 | $6.91 | $6.91 | 5,768 |
| 2023-03-23 | $7.04 | $7.04 | $7.03 | $7.03 | $7.03 | 10,073 |
| 2023-03-22 | $7.07 | $7.08 | $7.07 | $7.08 | $7.08 | 878 |
| 2023-03-21 | $7.04 | $7.04 | $6.80 | $6.80 | $6.80 | 35,576 |
| 2023-03-20 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2023-03-17 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 3,222 |
| 2023-03-16 | $6.86 | $6.95 | $6.86 | $6.95 | $6.95 | 1,603 |
| 2023-03-15 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 794 |
| 2023-03-14 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 23,119 |
| 2023-03-13 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 23,119 |
| 2023-03-10 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 2,778 |
| 2023-03-09 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-03-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-03-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 727 |
| 2023-03-06 | $7.28 | $7.28 | $7.26 | $7.28 | $7.28 | 13,105 |
| 2023-03-03 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2023-03-02 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 8,188 |
| 2023-03-01 | $7.20 | $7.20 | $7.14 | $7.14 | $7.14 | 29,474 |
| 2023-02-28 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 6,300 |
| 2023-02-27 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 2,760 |
| 2023-02-24 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 27,868 |
| 2023-02-23 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 2,011 |
| 2023-02-22 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 33 |
| 2023-02-21 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 10,507 |
| 2023-02-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-02-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2023-02-15 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 2,628 |
| 2023-02-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,279 |
| 2023-02-13 | $7.13 | $7.15 | $7.12 | $7.12 | $7.12 | 7,785 |
| 2023-02-10 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-02-09 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 247 |
| 2023-02-08 | $7.09 | $7.16 | $7.09 | $7.16 | $7.16 | 3,074 |
| 2023-02-07 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 2,255 |
| 2023-02-06 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 1,839 |
| 2023-02-03 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-02-02 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-02-01 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 4,152 |
| 2023-01-31 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 156 |
| 2023-01-30 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 1,364 |
| 2023-01-27 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 3,495 |
| 2023-01-26 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-25 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 5,011 |
| 2023-01-24 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-23 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 290 |
| 2023-01-20 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 2,082 |
| 2023-01-19 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-18 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-17 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-13 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-12 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-11 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 2,028 |
| 2023-01-10 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-09 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2023-01-03 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 223 |
| 2022-12-30 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2022-12-29 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 5,588 |
| 2022-12-28 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 30,281 |
| 2022-12-27 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-12-23 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-12-22 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-12-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-12-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 367 |
| 2022-12-19 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 3,733 |
| 2022-12-16 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 546 |
| 2022-12-15 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 662 |
| 2022-12-14 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2022-12-13 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2022-12-12 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2022-12-09 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2022-12-08 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2022-12-07 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 1,054 |
| 2022-12-06 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-12-05 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 14 |
| 2022-12-02 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 1,877 |
| 2022-12-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 251 |
| 2022-11-30 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-11-29 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-11-28 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-11-25 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-11-23 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-11-22 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-11-21 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-11-18 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-11-17 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-11-16 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-11-15 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 3,535 |
| 2022-11-14 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-11-11 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-11-10 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-11-09 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-11-08 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-11-07 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 124 |
| 2022-11-04 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-11-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,836 |
| 2022-11-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-11-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-10-31 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-10-28 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 641 |
| 2022-10-27 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 2,277 |
| 2022-10-26 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-10-25 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-10-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-10-21 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-10-20 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 254 |
| 2022-10-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2022-10-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2022-10-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 2,111 |
| 2022-10-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-13 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-12 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-11 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-10 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 1,289 |
| 2022-10-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-10-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-09-30 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 1,614 |
| 2022-09-29 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-09-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 4,440 |
| 2022-09-27 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-09-26 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 3,014 |
| 2022-09-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-09-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,350 |
| 2022-09-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-09-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,350 |
| 2022-09-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-09-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-09-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,900 |
| 2022-09-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 5,022 |
| 2022-09-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 5,204 |
| 2022-09-12 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 847 |
| 2022-09-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 874 |
| 2022-09-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2022-09-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 2,145 |
| 2022-09-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-09-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 1,827 |
| 2022-09-01 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-31 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-30 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 629 |
| 2022-08-29 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-26 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-25 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-24 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-23 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-22 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-19 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 748 |
| 2022-08-18 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-08-17 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 326 |
| 2022-08-16 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2022-08-15 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2022-08-12 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2022-08-11 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 287 |
| 2022-08-10 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-09 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-08-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 25,500 |
| 2022-08-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 799 |
| 2022-08-04 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-08-03 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-08-02 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-08-01 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-07-29 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 32,322 |
| 2022-07-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-27 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-26 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-22 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-12 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2022-07-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 6,916 |
| 2022-07-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-07-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-07-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-07-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-06-30 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-06-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-06-28 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-06-27 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-06-24 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-06-23 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-06-22 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-06-21 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 5,506 |
| 2022-06-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-06-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-06-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-06-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 83,126 |
| 2022-06-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-06-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-06-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-06-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-06-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-06-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-06-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-06-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-06-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-05-31 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-05-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 7,714 |
| 2022-05-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-05-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,099 |
| 2022-05-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-11 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-10 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-09 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-06 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-05-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 5,919 |
| 2022-05-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-05-02 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-04-29 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-04-28 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-04-27 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-04-26 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 5,919 |
| 2022-04-25 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 1,575 |
| 2022-04-22 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2022-04-21 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 1,575 |
| 2022-04-20 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-04-19 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 4,731 |
| 2022-04-18 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-14 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-13 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-12 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-11 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-08 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-07 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 10,542 |
| 2022-04-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-04-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-31 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-30 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-29 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-28 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-25 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-24 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-23 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-22 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-21 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-18 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-17 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-16 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-15 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-14 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-11 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-10 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-09 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-08 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-03-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-02-28 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-02-25 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-02-24 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-02-23 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-02-22 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-02-18 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-02-17 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 13,981 |
| 2022-02-16 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 4,440 |
| 2022-02-15 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 576 |
| 2022-02-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2022-02-11 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 1,460 |
| 2022-02-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2022-02-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2022-02-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2022-02-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 12,736 |
| 2022-02-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-02-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-02-02 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-02-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-01-31 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-01-28 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-01-27 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-01-26 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-01-25 | $6.64 | $6.69 | $6.64 | $6.69 | $6.69 | 12,341 |
| 2022-01-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 6,415 |
| 2022-01-18 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-13 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-10 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-01-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-12-31 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-12-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-12-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-12-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-12-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-12-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-12-22 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-12-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-12-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 6,415 |
| 2021-12-17 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2021-12-16 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2021-12-15 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2021-12-14 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2021-12-13 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2021-12-10 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2021-12-09 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2021-12-08 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,215 |
| 2021-12-07 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-12-06 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-12-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-12-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-12-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-26 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-24 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-23 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-22 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-19 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-18 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-17 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-16 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-15 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-12 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-11 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-10 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-09 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-08 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-04 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 70,710 |
| 2021-11-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-11-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-10-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-10-28 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-10-27 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 461 |
| 2021-10-26 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2021-10-25 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2021-10-22 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2021-10-21 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2021-10-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2021-10-19 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 5,750 |
| 2021-10-18 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 2,496 |
| 2021-10-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 2,920 |
| 2021-10-14 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-10-13 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-10-12 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-10-11 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-10-08 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 112 |
| 2021-10-07 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-10-06 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 4,700 |
| 2021-10-05 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2021-10-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2021-10-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 34,380 |
| 2021-09-30 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2021-09-29 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2021-09-28 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 3,458 |
| 2021-09-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-09-24 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-09-23 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-09-22 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-09-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-09-20 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 671 |
| 2021-09-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 11,809 |
| 2021-09-16 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2021-09-15 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2021-09-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 3,432 |
| 2021-09-13 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 9,665 |
| 2021-09-10 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 7,214 |
| 2021-09-09 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2021-09-08 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2021-09-07 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2021-09-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 2,586 |
| 2021-09-02 | $6.96 | $6.96 | $6.91 | $6.96 | $6.96 | 9,606 |
| 2021-09-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2021-08-31 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2021-08-30 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2021-08-27 | $6.87 | $6.93 | $6.87 | $6.93 | $6.93 | 24,947 |
| 2021-08-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 2,219 |
| 2021-08-25 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 886 |
| 2021-08-24 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-08-23 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-08-20 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 1,103 |
| 2021-08-19 | $6.79 | $6.81 | $6.79 | $6.80 | $6.80 | 7,902 |
| 2021-08-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1,248 |
| 2021-08-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1,799 |
| 2021-08-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 5,039 |
| 2021-08-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 6,916 |
| 2021-08-12 | $6.94 | $6.98 | $6.94 | $6.94 | $6.94 | 15,936 |
| 2021-08-11 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 2,589 |
| 2021-08-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 6,954 |
| 2021-08-09 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2021-08-06 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 1,130 |
| 2021-08-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 13,432 |
| 2021-08-04 | $6.81 | $6.82 | $6.81 | $6.82 | $6.82 | 873 |
| 2021-08-03 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 6,028 |
| 2021-08-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 13,226 |
| 2021-07-30 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2021-07-29 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2021-07-28 | $6.73 | $6.73 | $6.72 | $6.73 | $6.73 | 2,495 |
| 2021-07-27 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 912 |
| 2021-07-26 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 911 |
| 2021-07-23 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 1,977 |
| 2021-07-22 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-07-21 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-07-20 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-07-19 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-07-16 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-07-15 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-07-14 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-07-13 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-07-12 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 3,132 |
| 2021-07-09 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2021-07-08 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2021-07-07 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2021-07-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2021-07-02 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2021-07-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2021-06-30 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2021-06-29 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2021-06-28 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 7,521 |
BlackRock iShares Core MSCI EMU UCITSETF USD Hdg (Acc) (ISVYF) News Headlines
Recent BlackRock iShares Core MSCI EMU UCITSETF USD Hdg (Acc) (ISVYF) News
Similar Companies to BlackRock iShares Core MSCI EMU UCITSETF USD Hdg (Acc) (ISVYF) 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 | -- | -- | -- |