BlackRock iShares USD Corp BD INT RT HDG UCITS ETF USD (Acc) (IQSHF) Exchange: OTCGREY
Data as of April 23, 2024
$6.38 ($0.00) 0.00%
BlackRock iShares USD Corp BD INT RT HDG UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares USD Corp BD INT RT HDG UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $6.38 |
| Previous Close | $6.38 |
| High | $6.38 |
| Low | $6.38 |
| Adjusted Open | $6.38 |
| Previous Adjusted Close | $6.38 |
| Adjusted High | $6.38 |
| Adjusted Low | $6.38 |
About BlackRock iShares USD Corp BD INT RT HDG UCITS ETF USD (Acc) (IQSHF)
Invest in BlackRock iShares USD Corp BD INT RT HDG UCITS ETF USD (Acc) (IQSHF)
Historical Stock Data for BlackRock iShares USD Corp BD INT RT HDG UCITS ETF USD (Acc) (IQSHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2024-03-19 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 5,030 |
| 2024-03-18 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 2,512 |
| 2024-03-15 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 139 |
| 2024-03-14 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 3,009 |
| 2024-03-13 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 7,760 |
| 2024-03-12 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2024-03-11 | $6.32 | $6.36 | $6.32 | $6.36 | $6.36 | 7,760 |
| 2024-03-08 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2024-03-07 | $6.32 | $6.33 | $6.32 | $6.33 | $6.33 | 52,357 |
| 2024-03-06 | $6.31 | $6.32 | $6.31 | $6.32 | $6.32 | 5,811 |
| 2024-03-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2024-03-04 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2024-03-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2024-02-29 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2024-02-28 | $6.33 | $6.33 | $6.32 | $6.32 | $6.32 | 941 |
| 2024-02-27 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2024-02-26 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 2,833 |
| 2024-02-23 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 4,575 |
| 2024-02-22 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2024-02-21 | $6.35 | $6.35 | $6.33 | $6.33 | $6.33 | 10,943 |
| 2024-02-20 | $6.33 | $6.34 | $6.32 | $6.34 | $6.34 | 36,117 |
| 2024-02-16 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 969 |
| 2024-02-15 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 5,283 |
| 2024-02-14 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 3,528 |
| 2024-02-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 40,895 |
| 2024-02-12 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 1,081 |
| 2024-02-09 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 9,874 |
| 2024-02-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2024-02-07 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 3,179 |
| 2024-02-06 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2024-02-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2024-02-02 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 495,515 |
| 2024-02-01 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2024-01-31 | $6.32 | $6.32 | $6.31 | $6.31 | $6.31 | 2,597 |
| 2024-01-30 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 12,156 |
| 2024-01-29 | $6.31 | $6.35 | $6.31 | $6.35 | $6.35 | 127,364 |
| 2024-01-26 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 1,428 |
| 2024-01-25 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 1,533 |
| 2024-01-24 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 13,591 |
| 2024-01-23 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2024-01-22 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 13,591 |
| 2024-01-19 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 130 |
| 2024-01-18 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 73 |
| 2024-01-17 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-01-16 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 840 |
| 2024-01-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-01-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 252 |
| 2024-01-10 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 8,236 |
| 2024-01-09 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2024-01-08 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 3,295 |
| 2024-01-05 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2024-01-04 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 28 |
| 2024-01-03 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2024-01-02 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 22,586 |
| 2023-12-29 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 4,119 |
| 2023-12-28 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2023-12-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 4,524 |
| 2023-12-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2023-12-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2023-12-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2023-12-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 4,524 |
| 2023-12-19 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2023-12-18 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 8,066 |
| 2023-12-15 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 725 |
| 2023-12-14 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 1,645 |
| 2023-12-13 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 10,942 |
| 2023-12-12 | $6.22 | $6.24 | $6.21 | $6.24 | $6.24 | 5,915 |
| 2023-12-11 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 27,101 |
| 2023-12-08 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 3,865 |
| 2023-12-07 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-12-06 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 42 |
| 2023-12-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-12-04 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 42 |
| 2023-12-01 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-11-30 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 29,154 |
| 2023-11-29 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 1,665 |
| 2023-11-28 | $6.20 | $6.20 | $6.18 | $6.18 | $6.18 | 29,026 |
| 2023-11-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 285 |
| 2023-11-24 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 8,338 |
| 2023-11-22 | $6.18 | $6.19 | $6.18 | $6.19 | $6.19 | 5,025 |
| 2023-11-21 | $6.17 | $6.17 | $6.16 | $6.17 | $6.17 | 55,051 |
| 2023-11-20 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 5,027 |
| 2023-11-17 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,678 |
| 2023-11-16 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,705 |
| 2023-11-15 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 28,360 |
| 2023-11-14 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 3,365 |
| 2023-11-13 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-11-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2023-11-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 10,582 |
| 2023-11-08 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 678 |
| 2023-11-07 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1,501 |
| 2023-11-06 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2023-11-03 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1,697 |
| 2023-11-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 16,444 |
| 2023-11-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,831 |
| 2023-10-31 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 2,530 |
| 2023-10-30 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 1,702 |
| 2023-10-27 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 42 |
| 2023-10-26 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-10-25 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 25,610 |
| 2023-10-24 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,786 |
| 2023-10-23 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 644 |
| 2023-10-20 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2023-10-19 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2023-10-18 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 2,304 |
| 2023-10-17 | $6.02 | $6.05 | $6.02 | $6.05 | $6.05 | 1,813 |
| 2023-10-16 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,789 |
| 2023-10-13 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 43 |
| 2023-10-12 | $6.02 | $6.04 | $6.02 | $6.04 | $6.04 | 181,955 |
| 2023-10-11 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-10-10 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-10-09 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 343,379 |
| 2023-10-06 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-10-05 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2023-10-04 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 3,445 |
| 2023-10-03 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-10-02 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2023-09-29 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 53,003 |
| 2023-09-28 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-27 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-26 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-25 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-22 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-20 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-19 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-15 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-14 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-13 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-09-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-31 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 11,361 |
| 2023-08-30 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-29 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-28 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-25 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-08-24 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,049 |
| 2023-08-23 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-08-22 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-08-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 8,097 |
| 2023-08-18 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-08-17 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-08-16 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-08-15 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-08-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 141 |
| 2023-08-11 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 2,785 |
| 2023-08-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-08-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-08-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 366 |
| 2023-08-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-08-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-08-03 | $5.93 | $5.94 | $5.93 | $5.94 | $5.94 | 110,405 |
| 2023-08-02 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-08-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 16,689 |
| 2023-07-31 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 2,709 |
| 2023-07-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 23,495 |
| 2023-07-27 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-07-26 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 727 |
| 2023-07-25 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-07-24 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-07-21 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-07-20 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-07-19 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-07-18 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 5,161 |
| 2023-07-17 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 941 |
| 2023-07-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 74,167 |
| 2023-07-13 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 200,794 |
| 2023-07-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-07-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 881 |
| 2023-07-10 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,442 |
| 2023-07-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2023-07-06 | $5.86 | $5.88 | $5.86 | $5.88 | $5.88 | 10,480 |
| 2023-07-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-07-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-06-30 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-06-29 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2023-06-28 | $5.82 | $5.84 | $5.81 | $5.81 | $5.81 | 3,832 |
| 2023-06-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-06-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 455 |
| 2023-06-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-06-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-06-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-06-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-06-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-06-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-06-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-06-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-06-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-06-09 | $5.77 | $5.77 | $5.75 | $5.75 | $5.75 | 8,363 |
| 2023-06-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 137,401 |
| 2023-06-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 782 |
| 2023-06-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2023-06-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2,614 |
| 2023-06-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-06-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 19,041 |
| 2023-05-31 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-05-30 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-05-26 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-05-25 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-05-24 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-05-23 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-05-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-05-19 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-05-18 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-05-17 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-05-16 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 30,000 |
| 2023-05-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-05-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 8,787 |
| 2023-05-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-05-10 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-05-09 | $5.68 | $5.72 | $5.68 | $5.72 | $5.72 | 3,762 |
| 2023-05-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-05-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-05-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 354 |
| 2023-05-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-05-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 1,214 |
| 2023-05-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-28 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 26,345 |
| 2023-04-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 26,345 |
| 2023-04-18 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-04-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,823 |
| 2023-04-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-04-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-04-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,823 |
| 2023-04-11 | $5.73 | $5.73 | $5.70 | $5.70 | $5.70 | 9,460 |
| 2023-04-10 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-03-31 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-03-30 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-03-29 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-03-28 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-03-27 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-03-24 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-03-23 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-03-22 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-03-21 | $5.67 | $5.69 | $5.65 | $5.69 | $5.69 | 27,115 |
| 2023-03-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2023-03-17 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 102,265 |
| 2023-03-16 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 23,073 |
| 2023-03-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2023-03-14 | $5.63 | $5.63 | $5.60 | $5.60 | $5.60 | 1,050,888 |
| 2023-03-13 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 238 |
| 2023-03-10 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 1,176 |
| 2023-03-09 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-03-08 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-03-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 3,603 |
| 2023-03-06 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 4,578 |
| 2023-03-03 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-03-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 2,824 |
| 2023-03-01 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-02-28 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 38 |
| 2023-02-27 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-02-24 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-02-23 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-02-22 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 144 |
| 2023-02-21 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-02-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-02-16 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2023-02-15 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 85,124 |
| 2023-02-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 4,874 |
| 2023-02-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 7,616 |
| 2023-02-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-02-09 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 1,199 |
| 2023-02-08 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 116,641 |
| 2023-02-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 4,963 |
| 2023-02-06 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-02-03 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-02-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-02-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-01-31 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 8,879 |
| 2023-01-30 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 3,002 |
| 2023-01-27 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-01-26 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-01-25 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 20,198 |
| 2023-01-24 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 12,333 |
| 2023-01-23 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 2,322 |
| 2023-01-20 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 16,595 |
| 2023-01-19 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-01-18 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-01-17 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-01-13 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 2,077 |
| 2023-01-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 275,245 |
| 2023-01-11 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 6,875 |
| 2023-01-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2023-01-09 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2023-01-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2023-01-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 941 |
| 2023-01-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2023-01-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 255 |
| 2022-12-30 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-12-29 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 41,206 |
| 2022-12-28 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 24,485 |
| 2022-12-27 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-23 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 9,973 |
| 2022-12-22 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-12-21 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-12-20 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 13,883 |
| 2022-12-19 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 27,555 |
| 2022-12-16 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 4,086 |
| 2022-12-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 5,088 |
| 2022-12-14 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-12-13 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-12-12 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-12-09 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-12-08 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-12-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 871 |
| 2022-12-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 2,472 |
| 2022-12-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 10,825 |
| 2022-12-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 4,372 |
| 2022-12-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 2,052 |
| 2022-11-30 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-29 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-28 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-25 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-23 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-22 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-18 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-17 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-16 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-11-15 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 2,876 |
| 2022-11-14 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-11-11 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-11-10 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-11-09 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-11-08 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-11-07 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 86 |
| 2022-11-04 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-11-03 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 2,318 |
| 2022-11-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 148,976 |
| 2022-11-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 43,229 |
| 2022-10-31 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 22,000 |
| 2022-10-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 14,711 |
| 2022-10-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 7,270 |
| 2022-10-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-10-25 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 9,000 |
| 2022-10-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-10-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-10-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 168 |
| 2022-10-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-10-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 5,700 |
| 2022-10-17 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 745 |
| 2022-10-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-10-13 | $5.36 | $5.36 | $5.35 | $5.35 | $5.35 | 4,037 |
| 2022-10-12 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-10-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-10-10 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-10-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-10-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 3,693 |
| 2022-10-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-10-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-10-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-09-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-09-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-09-28 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-09-27 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-09-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,060 |
| 2022-09-23 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-09-22 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 308 |
| 2022-09-21 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-09-20 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 308 |
| 2022-09-19 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 781 |
| 2022-09-16 | $5.43 | $5.43 | $5.42 | $5.42 | $5.42 | 12,260 |
| 2022-09-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2022-09-14 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 8,747 |
| 2022-09-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 864 |
| 2022-09-12 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 317 |
| 2022-09-09 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 1,053 |
| 2022-09-08 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-09-07 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 4,205 |
| 2022-09-06 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-09-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-09-01 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-08-31 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-08-30 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 3,556 |
| 2022-08-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-08-26 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-08-25 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 96,343 |
| 2022-08-24 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-08-23 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-08-22 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-08-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 855 |
| 2022-08-18 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 21,290 |
| 2022-08-17 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 2,785 |
| 2022-08-16 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-08-15 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-08-12 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 66,230 |
| 2022-08-11 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-08-10 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-08-09 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-08-08 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-08-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 31,250 |
| 2022-08-04 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-08-03 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-08-02 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-08-01 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-07-29 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 36,216 |
| 2022-07-28 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 16,689 |
| 2022-07-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 135,294 |
| 2022-07-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-07-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 20,140 |
| 2022-07-22 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-21 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-18 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-15 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-14 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-13 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-12 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-08 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-07 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-06-30 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-06-29 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,347 |
| 2022-06-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-06-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-06-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 10,843 |
| 2022-06-23 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-06-22 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-06-21 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 185,225 |
| 2022-06-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-06-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-06-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 49,854 |
| 2022-06-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 80,376 |
| 2022-06-13 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-06-10 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 65,112 |
| 2022-06-09 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-06-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-06-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-06-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 9,122 |
| 2022-06-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2022-06-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2022-06-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2022-05-31 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2022-05-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2022-05-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 27,915 |
| 2022-05-25 | $5.42 | $5.43 | $5.42 | $5.42 | $5.42 | 308,000 |
| 2022-05-24 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,932 |
| 2022-05-23 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 65,729 |
| 2022-05-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-05-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-05-18 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-05-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-05-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-05-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 7,907 |
| 2022-05-12 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 56,495 |
| 2022-05-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 321,000 |
| 2022-05-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-04-29 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 49,863 |
| 2022-04-28 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,108 |
| 2022-04-27 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-04-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 38,629 |
| 2022-04-25 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 38,629 |
| 2022-04-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 387 |
| 2022-04-21 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 34,710 |
| 2022-04-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 346,877 |
| 2022-04-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-04-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-04-14 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-04-13 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-04-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-04-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-04-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-04-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 346,877 |
| 2022-04-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-04-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-04-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 74,526 |
| 2022-04-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-03-31 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-03-30 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-03-29 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 3,891 |
| 2022-03-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-03-25 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 274,725 |
| 2022-03-24 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-03-23 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-03-22 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 274,725 |
| 2022-03-21 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-18 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-15 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-11 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-09 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-08 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-03-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 59,491 |
| 2022-02-28 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-02-25 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-02-24 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 3,330 |
| 2022-02-23 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-02-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-02-18 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 3,300 |
| 2022-02-17 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 4,585 |
| 2022-02-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 12,333 |
| 2022-02-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5,813 |
| 2022-02-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-02-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 8,395 |
| 2022-02-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-02-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-02-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-02-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-02-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,109 |
| 2022-02-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-02-02 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-02-01 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 112,482 |
| 2022-01-31 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-01-28 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-01-27 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 528 |
| 2022-01-26 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-01-25 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-01-24 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-01-21 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-01-20 | $5.59 | $5.59 | $5.57 | $5.57 | $5.57 | 32,154 |
| 2022-01-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-01-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-01-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-01-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-01-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-01-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 10,910 |
| 2022-01-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-01-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-01-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-01-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-01-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-01-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-12-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-12-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-12-29 | $5.62 | $5.63 | $5.62 | $5.63 | $5.63 | 10,910 |
| 2021-12-28 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-27 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-23 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-22 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-20 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-17 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-16 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-15 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-13 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-10 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-09 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 6,453 |
| 2021-12-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-12-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-12-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-12-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-12-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-11-30 | $5.40 | $5.60 | $5.40 | $5.60 | $5.60 | 11,438 |
| 2021-11-29 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-11-26 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-11-24 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-11-23 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-11-22 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-11-19 | $5.61 | $5.62 | $5.61 | $5.62 | $5.62 | 8,200 |
| 2021-11-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-11-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-11-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 18,410 |
| 2021-11-15 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-11-12 | $5.65 | $5.65 | $5.57 | $5.57 | $5.57 | 10,301 |
| 2021-11-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-11-10 | $5.62 | $5.67 | $5.62 | $5.67 | $5.67 | 49,475 |
| 2021-11-09 | $5.63 | $5.64 | $5.63 | $5.64 | $5.64 | 6,119 |
| 2021-11-08 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-11-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-11-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-11-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-11-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-11-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 20,835 |
| 2021-10-29 | $5.66 | $5.66 | $5.50 | $5.50 | $5.50 | 144,089 |
| 2021-10-28 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-10-27 | $5.66 | $5.66 | $5.63 | $5.63 | $5.63 | 34,426 |
| 2021-10-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 44,309 |
| 2021-10-25 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-10-22 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-10-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 4,600 |
| 2021-10-20 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 6,897 |
| 2021-10-19 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-10-18 | $5.65 | $5.66 | $5.65 | $5.66 | $5.66 | 9,764 |
| 2021-10-15 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-10-14 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-10-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 8,900 |
| 2021-10-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-10-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 5,770 |
| 2021-10-08 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-10-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-10-06 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 65,878 |
| 2021-10-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-10-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-10-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 17,690 |
| 2021-09-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 533 |
| 2021-09-29 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 584 |
| 2021-09-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-09-27 | $5.70 | $5.70 | $5.66 | $5.66 | $5.66 | 20,510 |
| 2021-09-24 | $5.64 | $5.66 | $5.64 | $5.64 | $5.64 | 96,162 |
| 2021-09-23 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-09-22 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-09-21 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-09-20 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 2,975 |
| 2021-09-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,272 |
| 2021-09-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-09-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 100 |
| 2021-09-14 | $5.63 | $5.63 | $5.61 | $5.61 | $5.61 | 200,034 |
| 2021-09-13 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 6,742 |
| 2021-09-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 5,066 |
| 2021-09-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-09-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 16,507 |
| 2021-09-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 71 |
| 2021-09-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-09-02 | $5.64 | $5.65 | $5.59 | $5.63 | $5.63 | 9,106 |
| 2021-09-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-08-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-08-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-08-27 | $5.65 | $5.65 | $5.62 | $5.63 | $5.63 | 18,106 |
| 2021-08-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 26,824 |
| 2021-08-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 4,124 |
| 2021-08-24 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-08-23 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-08-20 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 648 |
| 2021-08-19 | $5.58 | $5.62 | $5.58 | $5.62 | $5.62 | 6,230 |
| 2021-08-18 | $5.61 | $5.61 | $5.59 | $5.61 | $5.61 | 30,711 |
| 2021-08-17 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1,316 |
| 2021-08-16 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-08-13 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-08-12 | $5.64 | $5.64 | $5.58 | $5.58 | $5.58 | 29,874 |
| 2021-08-11 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-08-10 | $5.59 | $5.64 | $5.56 | $5.56 | $5.56 | 414,193 |
| 2021-08-09 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2021-08-06 | $5.61 | $5.61 | $5.60 | $5.61 | $5.61 | 407,270 |
| 2021-08-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 62,840 |
| 2021-08-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 283 |
| 2021-08-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 4,334 |
| 2021-08-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 9,507 |
| 2021-07-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-07-29 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 225,135 |
| 2021-07-28 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 1,772 |
| 2021-07-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 4,188 |
| 2021-07-26 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 4,186 |
| 2021-07-23 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 1,411 |
| 2021-07-22 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2021-07-21 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2021-07-20 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 4,472 |
| 2021-07-19 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2021-07-16 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 15,960 |
| 2021-07-15 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-07-14 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-07-13 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 24,849 |
| 2021-07-12 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 7,740 |
| 2021-07-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 2,034 |
| 2021-07-08 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-07-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 25 |
| 2021-07-06 | $5.61 | $5.62 | $5.61 | $5.62 | $5.62 | 12,400 |
| 2021-07-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 14,370 |
| 2021-07-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 10,688 |
| 2021-06-30 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 18,920 |
| 2021-06-25 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 36,139 |
| 2021-06-24 | $5.62 | $5.68 | $5.62 | $5.65 | $5.65 | 39,363 |
| 2021-06-23 | $5.64 | $5.70 | $5.60 | $5.70 | $5.70 | 373,700 |
| 2021-06-22 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-06-21 | $5.69 | $5.69 | $5.63 | $5.64 | $5.64 | 24,425 |
| 2021-06-18 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-06-17 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-06-16 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 52,319 |
| 2021-06-15 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-06-14 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-06-11 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-06-10 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2021-06-09 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 52,319 |
| 2021-06-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-06-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-06-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,494 |
| 2021-06-03 | $5.70 | $5.70 | $5.63 | $5.63 | $5.63 | 53,234 |
| 2021-06-02 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-06-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-05-28 | $5.61 | $5.61 | $5.59 | $5.59 | $5.59 | 19,944 |
| 2021-05-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 14,082 |
| 2021-05-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 4,486 |
| 2021-05-25 | $5.62 | $5.65 | $5.62 | $5.65 | $5.65 | 15,856 |
| 2021-05-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-05-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-05-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-05-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 8,500 |
| 2021-05-18 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-05-17 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-05-14 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-05-13 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-05-12 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-05-11 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-05-10 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 9,500 |
| 2021-05-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-05-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 234,199 |
| 2021-05-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-05-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 64 |
| 2021-05-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-04-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-04-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 88 |
| 2021-04-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 55,000 |
| 2021-04-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-04-26 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-04-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-04-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-04-21 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-04-20 | $5.57 | $5.57 | $5.56 | $5.56 | $5.56 | 39,298 |
| 2021-04-19 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 78,200 |
| 2021-04-16 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-04-15 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-04-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-04-13 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 12,646 |
| 2021-04-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 23,625 |
| 2021-04-09 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-04-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 15,921 |
| 2021-04-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-04-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-04-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-04-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-03-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 18,875 |
| 2021-03-30 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2021-03-29 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 8,079 |
| 2021-03-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2021-03-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2021-03-24 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2021-03-23 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 18,000 |
| 2021-03-22 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-03-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-03-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-03-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-03-16 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,088 |
| 2021-03-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-03-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-03-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-03-10 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 41,020 |
| 2021-03-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-03-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-03-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 23,166 |
| 2021-03-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-03-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-03-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-03-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,874 |
| 2021-02-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,870 |
| 2021-02-25 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-02-24 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-02-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,870 |
| 2021-02-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 2,411 |
| 2021-02-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2021-02-18 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 53,115 |
| 2021-02-17 | $5.57 | $5.57 | $5.54 | $5.54 | $5.54 | 53,115 |
| 2021-02-16 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 11,262 |
| 2021-02-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2021-02-11 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2021-02-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2021-02-09 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2021-02-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 45,742 |
| 2021-02-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-02-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-02-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 278 |
| 2021-02-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-02-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-01-29 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 16,744 |
| 2021-01-28 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 35,881 |
| 2021-01-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 22,655 |
| 2021-01-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-25 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-22 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-21 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-15 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-14 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-13 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 7,600 |
| 2021-01-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-01-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-12-31 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-12-30 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-12-29 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-12-28 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-12-24 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-12-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-12-22 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-12-21 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-12-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-12-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-12-16 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 28,317 |
| 2020-12-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-12-14 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-12-11 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-12-10 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-12-09 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 28,317 |
| 2020-12-08 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-12-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-12-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2020-12-03 | $5.51 | $5.54 | $5.51 | $5.54 | $5.54 | 8,330 |
| 2020-12-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 16,146 |
| 2020-12-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 79,790 |
| 2020-11-30 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-27 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-25 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-24 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-23 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-20 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-19 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-18 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-17 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-13 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-12 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-11 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-10 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-09 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-11-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-10-30 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-10-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 2,862 |
| 2020-10-28 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 26,619 |
| 2020-10-27 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-10-26 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-10-23 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-10-22 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-10-21 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-10-20 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-10-19 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2020-10-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 3,725 |
| 2020-10-15 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 67,447 |
| 2020-10-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-10-13 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-10-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-10-09 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-10-08 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-10-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-10-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-10-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-10-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-10-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-30 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-23 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 8,340 |
| 2020-09-21 | $5.31 | $5.31 | $5.28 | $5.28 | $5.28 | 4,509 |
| 2020-09-18 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 4,850 |
| 2020-09-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-16 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-11 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-10 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-09 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-08 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-09-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-08-31 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 3,703 |
| 2020-08-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-08-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 110,045 |
| 2020-08-26 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-08-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-08-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-08-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-08-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-08-19 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-08-18 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-08-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-08-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 639 |
| 2020-08-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 3,318 |
| 2020-08-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 11,119 |
BlackRock iShares USD Corp BD INT RT HDG UCITS ETF USD (Acc) (IQSHF) News Headlines
Recent BlackRock iShares USD Corp BD INT RT HDG UCITS ETF USD (Acc) (IQSHF) News
Similar Companies to BlackRock iShares USD Corp BD INT RT HDG UCITS ETF USD (Acc) (IQSHF) 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 | -- | -- | -- |