iShares Fallen Angels High Yield Corporate Bond UCITS ETF USD (FAHYF) Exchange: OTCGREY
Data as of April 29, 2024
$5.24 ($0.00) 0.00%
iShares Fallen Angels High Yield Corporate Bond UCITS ETF USD - Daily Information
Click for more stock information on iShares Fallen Angels High Yield Corporate Bond UCITS ETF USD.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $5.24 |
| Previous Close | $5.24 |
| High | $5.24 |
| Low | $5.24 |
| Adjusted Open | $5.24 |
| Previous Adjusted Close | $5.24 |
| Adjusted High | $5.24 |
| Adjusted Low | $5.24 |
Invest in iShares Fallen Angels High Yield Corporate Bond UCITS ETF USD (FAHYF)
Historical Stock Data for iShares Fallen Angels High Yield Corporate Bond UCITS ETF USD (FAHYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-04-26 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 23,465 |
| 2024-04-25 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-04-24 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-04-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-04-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-04-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-04-18 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-04-17 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-04-16 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 6,683 |
| 2024-04-15 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 6,145 |
| 2024-04-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-08 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 2,625 |
| 2024-04-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-04-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-03-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-03-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-03-26 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-03-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-03-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 2,625 |
| 2024-03-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2024-03-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 568 |
| 2024-03-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2024-03-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2024-03-15 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 229,713 |
| 2024-03-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2024-03-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2024-03-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,366 |
| 2024-03-08 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-03-07 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-03-06 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-03-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-03-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-03-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-02-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-02-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,366 |
| 2024-02-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2024-02-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2024-02-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 677 |
| 2024-02-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-02-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,371 |
| 2024-02-20 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-02-16 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-02-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 7,319 |
| 2024-02-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-02-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-02-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,904 |
| 2024-02-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 17,128 |
| 2024-02-08 | $5.25 | $5.26 | $5.25 | $5.26 | $5.26 | 6,532 |
| 2024-02-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 7,814 |
| 2024-02-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-02-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-02-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 9,469 |
| 2024-02-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,000 |
| 2024-01-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 24,630 |
| 2024-01-30 | $5.29 | $5.29 | $5.27 | $5.28 | $5.28 | 20,904 |
| 2024-01-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 37,735 |
| 2024-01-26 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-01-25 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-01-24 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-01-23 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-01-22 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-01-19 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-01-18 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-01-17 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 5,684 |
| 2024-01-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2024-01-12 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2024-01-11 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2024-01-10 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2024-01-09 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2024-01-08 | $5.25 | $5.27 | $5.25 | $5.27 | $5.27 | 6,715 |
| 2024-01-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-01-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-01-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-01-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-12-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-12-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-12-27 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 9,300 |
| 2023-12-26 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-12-22 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-12-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-12-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-12-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-12-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-12-15 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-12-14 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-12-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-12-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-12-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-12-08 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 9,300 |
| 2023-12-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-12-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-12-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-12-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-12-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 60,000 |
| 2023-11-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-11-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-10-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-10-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-10-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-10-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-10-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-10-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-10-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-10-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-10-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-10-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-10-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-10-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,348 |
| 2023-10-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-10-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-10-11 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-10-10 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-10-09 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-10-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-10-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-10-04 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-10-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-10-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-28 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-26 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-25 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-22 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-21 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-19 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-18 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 12,820 |
| 2023-09-11 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-09-08 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-09-07 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-09-06 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-09-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-09-01 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 9,900 |
| 2023-08-31 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-08-30 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-08-29 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-08-28 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-08-25 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-08-24 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-08-23 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-08-22 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-08-21 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-08-18 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 543 |
| 2023-08-17 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-16 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-14 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-10 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-09 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-08 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-07 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-04 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-07-31 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-07-28 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-07-27 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-07-26 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 27,478 |
| 2023-07-25 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-07-24 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-07-21 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-07-20 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-07-19 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-07-18 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-07-17 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 63,054 |
| 2023-07-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-07-13 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-07-12 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-07-11 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-07-10 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-07-07 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-07-06 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-07-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-07-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 63,054 |
| 2023-06-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-27 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-26 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-23 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-22 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-16 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-14 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-13 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-09 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-05 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-06-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 9,000 |
| 2023-06-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-05-31 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-05-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-05-26 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-05-25 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-05-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-05-23 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-05-22 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-05-19 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-05-18 | $5.10 | $5.12 | $5.10 | $5.12 | $5.12 | 6,536 |
| 2023-05-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-15 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-12 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-11 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-09 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-08 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,909 |
| 2023-05-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-28 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-25 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-24 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-21 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-20 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-19 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 26,260 |
| 2023-04-18 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-04-17 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 20,010 |
| 2023-04-14 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-04-13 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-04-12 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-04-11 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 20,010 |
| 2023-04-10 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-04-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-04-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-04-04 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-04-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-31 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-30 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-28 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-24 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-23 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-22 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-21 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-17 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-10 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-09 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-08 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-07 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-03-01 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-28 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 295 |
| 2023-02-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-24 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-23 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-22 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-21 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-17 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-10 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,252 |
| 2023-02-09 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-08 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-07 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-06 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-31 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-30 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-27 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-26 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-25 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-24 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-23 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-20 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-19 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-18 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-17 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-13 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-12 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-11 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-01-10 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 39,502 |
| 2023-01-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-01-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-01-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-01-04 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-01-03 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-12-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-12-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-12-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-12-27 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-12-23 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-12-22 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-12-21 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-12-20 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-12-19 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 5,495 |
| 2022-12-16 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-12-15 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-12-14 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-12-13 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-12-12 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-12-09 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-12-08 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-12-07 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-12-06 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-12-05 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-12-02 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-12-01 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-11-30 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 23,629 |
| 2022-11-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-11-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-11-25 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-11-23 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-11-22 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-11-21 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-11-18 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-11-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-11-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-11-15 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-11-14 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 4,123 |
| 2022-11-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-11-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-11-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-11-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-11-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 116 |
| 2022-11-04 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-11-03 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-11-02 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-11-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-10-31 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-10-28 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-10-27 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-10-26 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-10-25 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-10-24 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 21,552 |
| 2022-10-21 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2022-10-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 12,014 |
| 2022-10-19 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-10-18 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-10-17 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-10-14 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 9,392 |
| 2022-10-13 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2022-10-12 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2022-10-11 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2022-10-10 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2022-10-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 614 |
| 2022-10-06 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 46,474 |
| 2022-10-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-10-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-10-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1,320 |
| 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 | 0 |
| 2022-09-23 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-22 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-21 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-19 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-16 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-15 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-14 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-13 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-12 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-09 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-08-31 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-08-30 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-08-29 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-08-26 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 9,856 |
| 2022-08-25 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-08-24 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-08-23 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2022-08-22 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 1,692 |
| 2022-08-19 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-08-18 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-08-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-08-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-08-15 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-08-12 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-08-11 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-08-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-08-09 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-08-08 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-08-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,935 |
| 2022-08-04 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-08-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 8,395 |
| 2022-08-02 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-08-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-29 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-28 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-27 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-26 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-25 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-22 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-21 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-20 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-19 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-18 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-15 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-14 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-13 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-12 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-11 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-07 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-07-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-06-30 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-06-29 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-06-28 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-06-27 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-06-24 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1,862 |
| 2022-06-23 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-06-22 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-06-21 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-06-17 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-06-16 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-06-15 | $5.37 | $5.37 | $5.37 | $5.37 | $5.27 | 0 |
| 2022-06-14 | $5.37 | $5.37 | $5.37 | $5.37 | $5.27 | 0 |
| 2022-06-13 | $5.37 | $5.37 | $5.37 | $5.37 | $5.27 | 0 |
| 2022-06-10 | $5.37 | $5.37 | $5.37 | $5.37 | $5.27 | 0 |
| 2022-06-09 | $5.37 | $5.37 | $5.37 | $5.37 | $5.27 | 0 |
| 2022-06-08 | $5.37 | $5.37 | $5.37 | $5.37 | $5.27 | 0 |
| 2022-06-07 | $5.37 | $5.37 | $5.37 | $5.37 | $5.27 | 0 |
| 2022-06-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.27 | 0 |
| 2022-06-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.27 | 0 |
| 2022-06-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.27 | 4,148 |
| 2022-06-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2022-05-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2022-05-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2022-05-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2022-05-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2022-05-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2022-05-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2022-05-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2022-05-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2022-05-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2022-05-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2022-05-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2022-05-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 40,000 |
| 2022-05-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.14 | 0 |
| 2022-05-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.14 | 2,085 |
| 2022-05-10 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 3,802 |
| 2022-05-09 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2022-05-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2022-05-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2022-05-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2022-05-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2022-05-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2022-04-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2022-04-28 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2022-04-27 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2022-04-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2022-04-25 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 0 |
| 2022-04-22 | $5.42 | $5.42 | $5.42 | $5.42 | $5.31 | 8,137 |
| 2022-04-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-04-20 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-04-19 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-04-18 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-04-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 736 |
| 2022-04-13 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-04-12 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-04-11 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-04-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-04-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-04-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-04-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-04-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 51 |
| 2022-04-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-31 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-30 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-29 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-28 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-25 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-23 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-22 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-18 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-17 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-16 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-15 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-11 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-10 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
| 2022-03-09 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 13,712 |
| 2022-03-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.46 | 0 |
| 2022-03-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.46 | 16,858 |
| 2022-03-04 | $5.73 | $5.73 | $5.73 | $5.73 | $5.62 | 0 |
| 2022-03-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.62 | 0 |
| 2022-03-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.62 | 0 |
| 2022-03-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.62 | 0 |
| 2022-02-28 | $5.73 | $5.73 | $5.73 | $5.73 | $5.62 | 0 |
| 2022-02-25 | $5.73 | $5.73 | $5.73 | $5.73 | $5.62 | 2,085 |
| 2022-02-24 | $5.72 | $5.72 | $5.72 | $5.72 | $5.61 | 0 |
| 2022-02-23 | $5.72 | $5.72 | $5.72 | $5.72 | $5.61 | 23,208 |
| 2022-02-22 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-15 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-14 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-02 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-02-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-01-31 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 0 |
| 2022-01-28 | $5.83 | $5.83 | $5.83 | $5.83 | $5.72 | 9,392 |
| 2022-01-27 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2022-01-26 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2022-01-25 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2022-01-24 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2022-01-21 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2022-01-20 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2022-01-19 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2022-01-18 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2022-01-14 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 4,998 |
| 2022-01-13 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
| 2022-01-12 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 34,750 |
| 2022-01-11 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2022-01-10 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2022-01-07 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 1,666 |
| 2022-01-06 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2022-01-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2022-01-04 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 46,474 |
| 2022-01-03 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-31 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-30 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-29 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-28 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-27 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-23 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-22 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-21 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-20 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-17 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-16 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-15 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-14 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-13 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-10 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-09 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-08 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-07 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-06 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-03 | $6.06 | $6.06 | $6.06 | $6.06 | $5.94 | 0 |
| 2021-12-02 | $6.06 | $6.08 | $6.06 | $6.06 | $5.94 | 21,634 |
| 2021-12-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-30 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-29 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-26 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-24 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-23 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-22 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-19 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-18 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-17 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-16 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-15 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-11 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-10 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-09 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-08 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-02 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-11-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-10-29 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-10-28 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-10-27 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-10-26 | $6.17 | $6.17 | $6.17 | $6.17 | $6.05 | 0 |
| 2021-10-25 | $6.18 | $6.18 | $6.17 | $6.17 | $6.05 | 21,120 |
| 2021-10-22 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2021-10-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2021-10-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2021-10-19 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2021-10-18 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2021-10-15 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2021-10-14 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2021-10-13 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 2,253 |
| 2021-10-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-10-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-10-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-10-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-10-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-10-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-10-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-10-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-09-30 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-09-29 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-09-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-09-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-09-24 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-09-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-09-22 | $6.25 | $6.27 | $6.25 | $6.27 | $6.15 | 8,749 |
| 2021-09-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-09-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2021-09-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 2,186 |
| 2021-09-16 | $6.24 | $6.24 | $6.24 | $6.24 | $6.12 | 0 |
| 2021-09-15 | $6.24 | $6.24 | $6.24 | $6.24 | $6.12 | 0 |
| 2021-09-14 | $6.24 | $6.24 | $6.24 | $6.24 | $6.12 | 0 |
| 2021-09-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.12 | 0 |
| 2021-09-10 | $6.24 | $6.24 | $6.24 | $6.24 | $6.12 | 0 |
| 2021-09-09 | $6.24 | $6.24 | $6.24 | $6.24 | $6.12 | 0 |
| 2021-09-08 | $6.24 | $6.24 | $6.24 | $6.24 | $6.12 | 0 |
| 2021-09-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.12 | 0 |
| 2021-09-03 | $6.24 | $6.24 | $6.24 | $6.24 | $6.12 | 0 |
| 2021-09-02 | $6.24 | $6.24 | $6.24 | $6.24 | $6.12 | 0 |
| 2021-09-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.12 | 7,576 |