iShares Edge MSCI USA Value Factor UCITS ETF (IUVDF) Exchange: PINK
Data as of May 6, 2024
$6.47 ($0.00) 0.00%
iShares Edge MSCI USA Value Factor UCITS ETF - Daily Information
Click for more stock information on iShares Edge MSCI USA Value Factor UCITS ETF.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $6.47 |
| Previous Close | $6.47 |
| High | $6.47 |
| Low | $6.47 |
| Adjusted Open | $6.47 |
| Previous Adjusted Close | $6.47 |
| Adjusted High | $6.47 |
| Adjusted Low | $6.47 |
About iShares Edge MSCI USA Value Factor UCITS ETF (IUVDF)
iShares Edge MSCI USA Value Factor UCITS ETF
Invest in iShares Edge MSCI USA Value Factor UCITS ETF (IUVDF)
Historical Stock Data for iShares Edge MSCI USA Value Factor UCITS ETF (IUVDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-26 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-25 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-24 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-23 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-22 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-19 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-18 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-17 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-16 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-15 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-11 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-10 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-09 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-08 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2024-04-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 7,956 |
| 2024-04-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 11,011 |
| 2024-04-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-04-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-03-28 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-03-27 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-03-26 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-03-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-03-22 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-03-21 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-03-20 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-03-19 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-03-18 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 11,011 |
| 2024-03-15 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2024-03-14 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2024-03-13 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2024-03-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2024-03-08 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2024-03-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2024-03-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2024-03-05 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 5,672 |
| 2024-03-04 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1,396 |
| 2024-03-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2024-02-29 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2024-02-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2024-02-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2024-02-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2024-02-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2024-02-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2024-02-21 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 7,000 |
| 2024-02-20 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2024-02-16 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2024-02-15 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2024-02-14 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,314 |
| 2024-02-13 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2024-02-12 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2024-02-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 5,763 |
| 2024-02-08 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 19,508 |
| 2024-02-07 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-02-06 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-02-05 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-02-02 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-02-01 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-01-31 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-01-30 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-01-29 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-01-26 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-01-25 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-01-24 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-01-23 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-01-22 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 12,267 |
| 2024-01-19 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2024-01-18 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2024-01-17 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 3,292 |
| 2024-01-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-01-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-01-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-01-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-01-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-01-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-01-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-01-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-01-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-01-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-12-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-12-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-12-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-12-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-12-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-12-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,887 |
| 2023-12-20 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 3,648 |
| 2023-12-19 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-12-18 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-12-15 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-12-14 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-12-13 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-12-12 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-12-11 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-12-08 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-12-07 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 110 |
| 2023-12-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-12-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-12-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-12-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-30 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-16 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-13 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-10 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-09 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-08 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-11-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 505 |
| 2023-10-31 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 3,520 |
| 2023-10-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-10-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-10-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 53,208 |
| 2023-10-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-10-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 177 |
| 2023-10-23 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-10-20 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-10-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-10-18 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-10-17 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-10-16 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-10-13 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-10-12 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-10-11 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-10-10 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 574 |
| 2023-10-09 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 5,936 |
| 2023-10-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-10-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-10-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-10-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-10-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-29 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-28 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-27 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-26 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-25 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-22 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-21 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-20 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-19 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-18 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-14 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-13 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-12 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-11 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-07 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-09-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-31 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-30 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-29 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-28 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-25 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-24 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-23 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-22 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-21 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-18 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-17 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-16 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-14 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-11 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-10 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-09 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-08-07 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 2,586 |
| 2023-08-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-08-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-08-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2,568 |
| 2023-08-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 2,564 |
| 2023-07-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 2,564 |
| 2023-07-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-07-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-07-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 2,707 |
| 2023-07-25 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-24 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-21 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-20 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-19 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-18 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-17 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-14 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-12 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-11 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-10 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-07-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 526 |
| 2023-07-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-07-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-06-30 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-06-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-06-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-06-27 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-06-26 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-06-23 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 525 |
| 2023-06-22 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-06-21 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-06-20 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-06-16 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-06-15 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-06-14 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-06-13 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 239,381 |
| 2023-06-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-06-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-06-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-06-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-06-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-06-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-06-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-06-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-05-31 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-05-30 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 5,167 |
| 2023-05-26 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-05-25 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-05-24 | $5.35 | $5.36 | $5.35 | $5.35 | $5.35 | 20,272 |
| 2023-05-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-05-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-05-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-05-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-05-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-05-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1,546 |
| 2023-05-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-05-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-05-11 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-05-10 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1,546 |
| 2023-05-09 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2023-05-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2023-05-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2023-05-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 221 |
| 2023-05-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-05-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-05-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1,396 |
| 2023-04-28 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2023-04-27 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2023-04-25 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2023-04-24 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2023-04-21 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2023-04-20 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2023-04-19 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 551 |
| 2023-04-18 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-04-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-04-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 28 |
| 2023-04-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-04-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-04-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-04-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-04-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-04-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-04-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 3,794 |
| 2023-04-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-03-31 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 461 |
| 2023-03-30 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-24 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-23 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-22 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-21 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-20 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-16 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-14 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-13 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-10 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-09 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-03-06 | $5.74 | $5.76 | $5.74 | $5.76 | $5.76 | 2,140 |
| 2023-03-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-03-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-03-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-02-28 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-02-27 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 663 |
| 2023-02-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-02-23 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-02-22 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-02-21 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-02-17 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-02-16 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-02-15 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-02-14 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-02-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-02-10 | $5.80 | $5.81 | $5.80 | $5.81 | $5.81 | 3,119 |
| 2023-02-09 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-02-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-02-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-02-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-02-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-02-02 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2023-02-01 | $5.82 | $5.87 | $5.82 | $5.87 | $5.87 | 3,319 |
| 2023-01-31 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-01-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 192 |
| 2023-01-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-01-26 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 254 |
| 2023-01-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-01-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 4,557 |
| 2023-01-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-01-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-01-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-01-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-01-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 5,229 |
| 2023-01-13 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-01-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-01-11 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-01-10 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-01-09 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-01-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-01-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-01-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-01-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-30 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-23 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-22 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 7,450 |
| 2022-12-21 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-20 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-19 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-16 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-14 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-13 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-09 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 31 |
| 2022-12-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 10,493 |
| 2022-12-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 6,022 |
| 2022-12-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-12-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-12-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 3,390 |
| 2022-12-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-11-30 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-11-29 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-11-28 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-11-25 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-11-23 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-11-22 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-11-21 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 3,730 |
| 2022-11-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-11-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 8 |
| 2022-11-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-11-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-11-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-11-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-11-10 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-11-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 233 |
| 2022-11-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-11-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-11-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-11-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-11-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-11-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-10-31 | $5.60 | $5.60 | $5.59 | $5.60 | $5.60 | 3,794 |
| 2022-10-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 295 |
| 2022-10-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-25 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-24 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-19 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-17 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-12 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,644 |
| 2022-10-11 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-10 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-30 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-29 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-28 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-27 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-26 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,714 |
| 2022-09-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-09-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-08-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-08-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-08-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-08-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 710 |
| 2022-08-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-08-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 362 |
| 2022-08-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 7,202 |
| 2022-08-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-08-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 5,672 |
| 2022-08-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-08-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-08-16 | $5.94 | $5.95 | $5.94 | $5.95 | $5.95 | 166,448 |
| 2022-08-15 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2022-08-12 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2022-08-11 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 28,522 |
| 2022-08-10 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-08-09 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-08-08 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 7,900 |
| 2022-08-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-08-04 | $5.75 | $5.75 | $5.74 | $5.74 | $5.74 | 30,197 |
| 2022-08-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-08-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-08-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 12,016 |
| 2022-07-29 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2022-07-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 229 |
| 2022-07-27 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 1,791 |
| 2022-07-26 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 13,439 |
| 2022-07-25 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-22 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-21 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-20 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-19 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-18 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-15 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-14 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-13 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-12 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-11 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-08 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-07 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-06 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-07-01 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-06-30 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-06-29 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-06-28 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-06-27 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-06-24 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-06-23 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-06-22 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-06-21 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-06-17 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-06-16 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2022-06-15 | $6.16 | $6.16 | $6.16 | $6.16 | $6.09 | 0 |
| 2022-06-14 | $6.16 | $6.16 | $6.16 | $6.16 | $6.09 | 0 |
| 2022-06-13 | $6.16 | $6.16 | $6.16 | $6.16 | $6.09 | 0 |
| 2022-06-10 | $6.16 | $6.16 | $6.16 | $6.16 | $6.09 | 0 |
| 2022-06-09 | $6.16 | $6.16 | $6.16 | $6.16 | $6.09 | 0 |
| 2022-06-08 | $6.14 | $6.16 | $6.14 | $6.16 | $6.09 | 7,611 |
| 2022-06-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 0 |
| 2022-06-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 0 |
| 2022-06-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 0 |
| 2022-06-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 0 |
| 2022-06-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 0 |
| 2022-05-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 0 |
| 2022-05-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 0 |
| 2022-05-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 0 |
| 2022-05-25 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 35,561 |
| 2022-05-24 | $5.87 | $5.87 | $5.87 | $5.87 | $5.80 | 10,672 |
| 2022-05-23 | $6.13 | $6.13 | $6.13 | $6.13 | $6.06 | 0 |
| 2022-05-20 | $6.13 | $6.13 | $6.13 | $6.13 | $6.06 | 0 |
| 2022-05-19 | $6.13 | $6.13 | $6.13 | $6.13 | $6.06 | 0 |
| 2022-05-18 | $6.13 | $6.13 | $6.13 | $6.13 | $6.06 | 0 |
| 2022-05-17 | $6.13 | $6.13 | $6.13 | $6.13 | $6.06 | 3,400 |
| 2022-05-16 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-05-13 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-05-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-05-11 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-05-10 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-05-09 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-05-06 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-05-05 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-05-04 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-05-03 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-05-02 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-29 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-28 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-27 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-26 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-25 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-22 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-21 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-20 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-19 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-18 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-14 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-13 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2022-04-11 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 1,714 |
| 2022-04-08 | $6.16 | $6.16 | $6.16 | $6.16 | $6.09 | 0 |
| 2022-04-07 | $6.16 | $6.16 | $6.16 | $6.16 | $6.09 | 4,557 |
| 2022-04-06 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 0 |
| 2022-04-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 0 |
| 2022-04-04 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 0 |
| 2022-04-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 0 |
| 2022-03-31 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 0 |
| 2022-03-30 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 0 |
| 2022-03-29 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 0 |
| 2022-03-28 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 0 |
| 2022-03-25 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 0 |
| 2022-03-24 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 0 |
| 2022-03-23 | $6.39 | $6.39 | $6.39 | $6.39 | $6.31 | 0 |
| 2022-03-22 | $6.40 | $6.40 | $6.39 | $6.39 | $6.31 | 69,933 |
| 2022-03-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-17 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-07 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-03-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-25 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-17 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-07 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2022-02-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 38,645 |
| 2022-02-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-02-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-02-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-31 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-25 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-24 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-14 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2022-01-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-31 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-30 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-29 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-15 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-14 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-12-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-30 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-29 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-24 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-15 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-11-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-29 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-25 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-15 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-14 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-10-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-30 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-29 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-24 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-15 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-14 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-09-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-31 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-30 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-25 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-24 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-08-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-07-30 | $6.27 | $6.27 | $6.27 | $6.27 | $6.20 | 0 |
| 2021-07-29 | $6.29 | $6.29 | $6.27 | $6.27 | $6.20 | 3,636 |
| 2021-07-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-07 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-07-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 0 |
| 2021-06-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.23 | 920 |
| 2021-06-29 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-28 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-25 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-24 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-23 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-22 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-21 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-18 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-17 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-16 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-15 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-11 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-10 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-09 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-08 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 0 |
| 2021-06-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.47 | 856 |
| 2021-06-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-06-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-05-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-04-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-03-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-02-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2021-01-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2020-12-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2020-12-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2020-12-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2020-12-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2020-12-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2020-12-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2020-12-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2020-12-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2020-12-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2020-12-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 45,248 |
iShares Edge MSCI USA Value Factor UCITS ETF (IUVDF) News Headlines
Recent iShares Edge MSCI USA Value Factor UCITS ETF (IUVDF) News
Similar Companies to iShares Edge MSCI USA Value Factor UCITS ETF (IUVDF) 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 | -- | -- | -- |