BlackRock iShares Global High Yield Corp Bond UCITS ETF USD (Acc) (ISCBF) Exchange: OTCGREY

Data as of March 28, 2024

$5.76 ($0.00) 0.00%

BlackRock iShares Global High Yield Corp Bond UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares Global High Yield Corp Bond UCITS ETF USD (Acc).
Daily Information Data
Date March 28, 2024
Open $5.76
Previous Close $5.76
High $5.76
Low $5.76
Adjusted Open $5.76
Previous Adjusted Close $5.76
Adjusted High $5.76
Adjusted Low $5.76

About BlackRock iShares Global High Yield Corp Bond UCITS ETF USD (Acc) (ISCBF)

BlackRock Asset Management Ireland Limited BlackRock iShares Global High Yield Corp Bond UCITS ETF USD Acc

Historical Stock Data for BlackRock iShares Global High Yield Corp Bond UCITS ETF USD (Acc) (ISCBF)

Date Open High Low Close Adj.Close Volume
2024-03-08 $5.76 $5.76 $5.76 $5.76 $5.76 25
2024-03-07 $5.76 $5.76 $5.76 $5.76 $5.76 59
2024-03-06 $5.76 $5.76 $5.76 $5.76 $5.76 0
2024-03-05 $5.76 $5.76 $5.76 $5.76 $5.76 0
2024-03-04 $5.74 $5.76 $5.74 $5.76 $5.76 9,601
2024-03-01 $5.71 $5.73 $5.71 $5.73 $5.73 11,439
2024-02-29 $5.71 $5.71 $5.71 $5.71 $5.71 0
2024-02-28 $5.71 $5.71 $5.71 $5.71 $5.71 0
2024-02-27 $5.71 $5.71 $5.71 $5.71 $5.71 0
2024-02-26 $5.71 $5.71 $5.71 $5.71 $5.71 10
2024-02-23 $5.71 $5.71 $5.71 $5.71 $5.71 0
2024-02-22 $5.71 $5.71 $5.71 $5.71 $5.71 0
2024-02-21 $5.71 $5.71 $5.71 $5.71 $5.71 372
2024-02-20 $5.72 $5.72 $5.68 $5.68 $5.68 488
2024-02-16 $5.68 $5.68 $5.68 $5.68 $5.68 26,430
2024-02-15 $5.70 $5.70 $5.68 $5.68 $5.68 82,860
2024-02-14 $5.67 $5.67 $5.66 $5.66 $5.66 434
2024-02-13 $5.61 $5.61 $5.61 $5.61 $5.61 179
2024-02-12 $5.70 $5.70 $5.70 $5.70 $5.70 3,596
2024-02-09 $5.70 $5.70 $5.69 $5.69 $5.69 21,187
2024-02-08 $5.66 $5.66 $5.66 $5.66 $5.66 2,872
2024-02-07 $5.68 $5.68 $5.68 $5.68 $5.68 8,148
2024-02-06 $5.65 $5.65 $5.65 $5.65 $5.65 3,999
2024-02-05 $5.69 $5.69 $5.69 $5.69 $5.69 0
2024-02-02 $5.69 $5.69 $5.69 $5.69 $5.69 8,093
2024-02-01 $5.72 $5.72 $5.72 $5.72 $5.72 602
2024-01-31 $5.74 $5.74 $5.70 $5.70 $5.70 2,757
2024-01-30 $5.73 $5.73 $5.69 $5.69 $5.69 12,051
2024-01-29 $5.75 $5.75 $5.75 $5.75 $5.75 161
2024-01-26 $5.71 $5.71 $5.71 $5.71 $5.71 74
2024-01-25 $5.71 $5.71 $5.71 $5.71 $5.71 1,217
2024-01-24 $5.71 $5.71 $5.71 $5.71 $5.71 0
2024-01-23 $5.71 $5.71 $5.71 $5.71 $5.71 0
2024-01-22 $5.71 $5.71 $5.71 $5.71 $5.71 393
2024-01-19 $5.70 $5.70 $5.68 $5.68 $5.68 21,669
2024-01-18 $5.67 $5.71 $5.67 $5.71 $5.71 70,642
2024-01-17 $5.72 $5.72 $5.72 $5.72 $5.72 0
2024-01-16 $5.72 $5.72 $5.72 $5.72 $5.72 16,778
2024-01-12 $5.76 $5.76 $5.75 $5.75 $5.75 55,561
2024-01-11 $5.75 $5.75 $5.75 $5.75 $5.75 838
2024-01-10 $5.73 $5.76 $5.73 $5.76 $5.76 15,713
2024-01-09 $5.68 $5.68 $5.68 $5.68 $5.68 0
2024-01-08 $5.68 $5.68 $5.68 $5.68 $5.68 24
2024-01-05 $5.71 $5.71 $5.67 $5.68 $5.68 18,248
2024-01-04 $5.67 $5.67 $5.67 $5.67 $5.67 0
2024-01-03 $5.70 $5.70 $5.67 $5.67 $5.67 28,818
2024-01-02 $5.74 $5.74 $5.71 $5.71 $5.71 7,438
2023-12-29 $5.82 $5.82 $5.82 $5.82 $5.82 113
2023-12-28 $5.82 $5.82 $5.81 $5.81 $5.81 3,188
2023-12-27 $5.80 $5.80 $5.80 $5.80 $5.80 317
2023-12-26 $5.79 $5.79 $5.79 $5.79 $5.79 47,833
2023-12-22 $5.81 $5.81 $5.81 $5.81 $5.81 209
2023-12-21 $5.74 $5.75 $5.74 $5.75 $5.75 18,375
2023-12-20 $5.72 $5.72 $5.72 $5.72 $5.72 3,166
2023-12-19 $5.72 $5.76 $5.71 $5.72 $5.72 176
2023-12-18 $5.72 $5.72 $5.72 $5.72 $5.72 0
2023-12-15 $5.72 $5.72 $5.72 $5.72 $5.72 176
2023-12-14 $5.60 $5.60 $5.60 $5.60 $5.60 0
2023-12-13 $5.60 $5.60 $5.60 $5.60 $5.60 3,117
2023-12-12 $5.58 $5.58 $5.58 $5.58 $5.58 844
2023-12-11 $5.57 $5.57 $5.57 $5.57 $5.57 28
2023-12-08 $5.57 $5.57 $5.57 $5.57 $5.57 69
2023-12-07 $5.57 $5.57 $5.56 $5.57 $5.57 212,916
2023-12-06 $5.58 $5.59 $5.58 $5.59 $5.59 3,950
2023-12-05 $5.56 $5.56 $5.56 $5.56 $5.56 195
2023-12-04 $5.57 $5.60 $5.55 $5.60 $5.60 34,107
2023-12-01 $5.61 $5.62 $5.57 $5.57 $5.57 13,387
2023-11-30 $5.58 $5.58 $5.58 $5.58 $5.58 12,691
2023-11-29 $5.52 $5.52 $5.52 $5.52 $5.52 0
2023-11-28 $5.52 $5.52 $5.52 $5.52 $5.52 0
2023-11-27 $5.52 $5.52 $5.52 $5.52 $5.52 17,868
2023-11-24 $5.54 $5.54 $5.54 $5.54 $5.54 3,638
2023-11-22 $5.52 $5.52 $5.52 $5.52 $5.52 0
2023-11-21 $5.52 $5.52 $5.52 $5.52 $5.52 3,265
2023-11-20 $5.50 $5.50 $5.50 $5.50 $5.50 113
2023-11-17 $5.48 $5.48 $5.48 $5.48 $5.48 250,066
2023-11-16 $5.50 $5.50 $5.50 $5.50 $5.50 490
2023-11-15 $5.49 $5.49 $5.49 $5.49 $5.49 134,762
2023-11-14 $5.39 $5.39 $5.39 $5.39 $5.39 0
2023-11-13 $5.39 $5.39 $5.39 $5.39 $5.39 5,625
2023-11-10 $5.38 $5.38 $5.38 $5.38 $5.38 97,489
2023-11-09 $5.41 $5.41 $5.41 $5.41 $5.41 536
2023-11-08 $5.39 $5.39 $5.38 $5.38 $5.38 1,033
2023-11-07 $5.38 $5.39 $5.38 $5.39 $5.39 22,226
2023-11-06 $5.29 $5.29 $5.29 $5.29 $5.29 7
2023-11-03 $5.29 $5.29 $5.29 $5.29 $5.29 0
2023-11-02 $5.29 $5.29 $5.29 $5.29 $5.29 0
2023-11-01 $5.29 $5.29 $5.29 $5.29 $5.29 1,264
2023-10-31 $5.24 $5.24 $5.24 $5.24 $5.24 0
2023-10-30 $5.24 $5.24 $5.24 $5.24 $5.24 0
2023-10-27 $5.26 $5.26 $5.24 $5.24 $5.24 3,080
2023-10-26 $5.22 $5.22 $5.22 $5.22 $5.22 5,386
2023-10-25 $5.26 $5.26 $5.26 $5.26 $5.26 0
2023-10-24 $5.25 $5.27 $5.25 $5.26 $5.26 29,481
2023-10-23 $5.23 $5.27 $5.23 $5.27 $5.27 10,535
2023-10-20 $5.19 $5.19 $5.19 $5.19 $5.19 0
2023-10-19 $5.23 $5.23 $5.19 $5.19 $5.19 70,369
2023-10-18 $5.20 $5.20 $5.19 $5.20 $5.20 921,626
2023-10-17 $5.26 $5.26 $5.26 $5.26 $5.26 0
2023-10-16 $5.26 $5.26 $5.26 $5.26 $5.26 6,865
2023-10-13 $5.31 $5.31 $5.31 $5.31 $5.31 39
2023-10-12 $5.31 $5.31 $5.31 $5.31 $5.31 0
2023-10-11 $5.30 $5.31 $5.30 $5.31 $5.31 1,869
2023-10-10 $5.30 $5.32 $5.28 $5.32 $5.32 27,670
2023-10-09 $5.25 $5.25 $5.23 $5.23 $5.23 1,239
2023-10-06 $5.22 $5.29 $5.21 $5.29 $5.29 31,927
2023-10-05 $5.21 $5.21 $5.21 $5.21 $5.21 2,421
2023-10-04 $5.21 $5.21 $5.21 $5.21 $5.21 2,022
2023-10-03 $5.18 $5.18 $5.18 $5.18 $5.18 800
2023-10-02 $5.23 $5.23 $5.23 $5.23 $5.23 1,855
2023-09-29 $5.32 $5.32 $5.31 $5.31 $5.31 119,321
2023-09-28 $5.28 $5.28 $5.28 $5.28 $5.28 1,555
2023-09-27 $5.28 $5.28 $5.28 $5.28 $5.28 270
2023-09-26 $5.29 $5.30 $5.25 $5.25 $5.25 95,296
2023-09-25 $5.30 $5.30 $5.28 $5.28 $5.28 11,108
2023-09-22 $5.33 $5.34 $5.33 $5.33 $5.33 1,873
2023-09-21 $5.34 $5.34 $5.34 $5.34 $5.34 2,442
2023-09-20 $5.38 $5.38 $5.38 $5.38 $5.38 740
2023-09-19 $5.36 $5.37 $5.33 $5.33 $5.33 26,254
2023-09-18 $5.36 $5.38 $5.34 $5.38 $5.38 12,750
2023-09-15 $5.37 $5.38 $5.36 $5.38 $5.38 18,712
2023-09-14 $5.38 $5.38 $5.35 $5.35 $5.35 24,429
2023-09-13 $5.38 $5.40 $5.38 $5.40 $5.40 497
2023-09-12 $5.37 $5.38 $5.35 $5.35 $5.35 288,437
2023-09-11 $5.38 $5.38 $5.38 $5.38 $5.38 922
2023-09-08 $5.38 $5.38 $5.34 $5.34 $5.34 383
2023-09-07 $5.35 $5.35 $5.35 $5.35 $5.35 361
2023-09-06 $5.35 $5.35 $5.35 $5.35 $5.35 4,691
2023-09-05 $5.39 $5.39 $5.34 $5.34 $5.34 33,719
2023-09-01 $5.40 $5.41 $5.39 $5.41 $5.41 17,332
2023-08-31 $5.42 $5.42 $5.39 $5.39 $5.39 115,869
2023-08-30 $5.44 $5.44 $5.44 $5.44 $5.44 186,672
2023-08-29 $5.41 $5.41 $5.39 $5.39 $5.39 20,786
2023-08-28 $5.37 $5.37 $5.37 $5.37 $5.37 20
2023-08-25 $5.37 $5.37 $5.37 $5.37 $5.37 0
2023-08-24 $5.38 $5.38 $5.37 $5.37 $5.37 2,624
2023-08-23 $5.38 $5.38 $5.36 $5.36 $5.36 4,457
2023-08-22 $5.36 $5.36 $5.36 $5.36 $5.36 4,807
2023-08-21 $5.35 $5.35 $5.34 $5.34 $5.34 13,964
2023-08-18 $5.35 $5.35 $5.33 $5.33 $5.33 14,018
2023-08-17 $5.37 $5.37 $5.36 $5.36 $5.36 906
2023-08-16 $5.36 $5.36 $5.36 $5.36 $5.36 5,707
2023-08-15 $5.40 $5.40 $5.37 $5.37 $5.37 3,085
2023-08-14 $5.40 $5.40 $5.39 $5.39 $5.39 99,215
2023-08-11 $5.42 $5.42 $5.42 $5.42 $5.42 14,646
2023-08-10 $5.46 $5.46 $5.46 $5.46 $5.46 2,020
2023-08-09 $5.41 $5.41 $5.41 $5.41 $5.41 996
2023-08-08 $5.41 $5.41 $5.38 $5.40 $5.40 27,200
2023-08-07 $5.44 $5.44 $5.40 $5.40 $5.40 7,907
2023-08-04 $5.43 $5.43 $5.43 $5.43 $5.43 22,971
2023-08-03 $5.38 $5.38 $5.37 $5.37 $5.37 15,050
2023-08-02 $5.39 $5.40 $5.36 $5.36 $5.36 50,350
2023-08-01 $5.43 $5.44 $5.43 $5.44 $5.44 122,848
2023-07-31 $5.42 $5.42 $5.42 $5.42 $5.42 595
2023-07-28 $5.45 $5.45 $5.43 $5.43 $5.43 12,448
2023-07-27 $5.45 $5.45 $5.45 $5.45 $5.45 5,280
2023-07-26 $5.44 $5.44 $5.44 $5.44 $5.44 17,111
2023-07-25 $5.43 $5.43 $5.42 $5.42 $5.42 57,625
2023-07-24 $5.46 $5.47 $5.42 $5.42 $5.42 899
2023-07-21 $5.46 $5.46 $5.45 $5.45 $5.45 249,130
2023-07-20 $5.48 $5.48 $5.43 $5.43 $5.43 58,259
2023-07-19 $5.46 $5.46 $5.46 $5.46 $5.46 5,059
2023-07-18 $5.49 $5.49 $5.49 $5.49 $5.49 15,523
2023-07-17 $5.47 $5.47 $5.47 $5.47 $5.47 94,386
2023-07-14 $5.48 $5.48 $5.48 $5.48 $5.48 1,020
2023-07-13 $5.48 $5.48 $5.48 $5.48 $5.48 13,591
2023-07-12 $5.44 $5.47 $5.42 $5.44 $5.44 15,868
2023-07-11 $5.36 $5.36 $5.36 $5.36 $5.36 869
2023-07-10 $5.33 $5.33 $5.33 $5.33 $5.33 795
2023-07-07 $5.33 $5.33 $5.33 $5.33 $5.33 4,746
2023-07-06 $5.31 $5.31 $5.31 $5.31 $5.31 0
2023-07-05 $5.35 $5.35 $5.31 $5.31 $5.31 35,044
2023-07-03 $5.37 $5.37 $5.34 $5.34 $5.34 14,537
2023-06-30 $5.34 $5.36 $5.34 $5.36 $5.36 4,544
2023-06-29 $5.34 $5.34 $5.34 $5.34 $5.34 0
2023-06-28 $5.36 $5.36 $5.34 $5.34 $5.34 43,088
2023-06-27 $5.36 $5.38 $5.33 $5.38 $5.38 1,654
2023-06-26 $5.31 $5.36 $5.31 $5.36 $5.36 761
2023-06-23 $5.32 $5.32 $5.32 $5.32 $5.32 2,241
2023-06-22 $5.36 $5.36 $5.36 $5.36 $5.36 0
2023-06-21 $5.36 $5.36 $5.36 $5.36 $5.36 32,134
2023-06-20 $5.38 $5.40 $5.36 $5.40 $5.40 13,266
2023-06-16 $5.39 $5.39 $5.39 $5.39 $5.39 546
2023-06-15 $5.40 $5.40 $5.40 $5.40 $5.40 25,262
2023-06-14 $5.35 $5.37 $5.35 $5.37 $5.37 8,592
2023-06-13 $5.33 $5.33 $5.33 $5.33 $5.33 2
2023-06-12 $5.33 $5.33 $5.33 $5.33 $5.33 1,221
2023-06-09 $5.27 $5.27 $5.27 $5.27 $5.27 54
2023-06-08 $5.27 $5.27 $5.27 $5.27 $5.27 0
2023-06-07 $5.27 $5.27 $5.27 $5.27 $5.27 125,951
2023-06-06 $5.30 $5.30 $5.28 $5.28 $5.28 2,406
2023-06-05 $5.27 $5.27 $5.27 $5.27 $5.27 699
2023-06-02 $5.28 $5.28 $5.28 $5.28 $5.28 21
2023-06-01 $5.28 $5.28 $5.28 $5.28 $5.28 2,040
2023-05-31 $5.25 $5.25 $5.25 $5.25 $5.25 2,413
2023-05-30 $5.28 $5.28 $5.28 $5.28 $5.28 579
2023-05-26 $5.25 $5.25 $5.25 $5.25 $5.25 213
2023-05-25 $5.21 $5.21 $5.21 $5.21 $5.21 483
2023-05-24 $5.27 $5.27 $5.27 $5.27 $5.27 0
2023-05-23 $5.27 $5.27 $5.27 $5.27 $5.27 0
2023-05-22 $5.27 $5.27 $5.27 $5.27 $5.27 3,162
2023-05-19 $5.29 $5.31 $5.27 $5.31 $5.31 30,309
2023-05-18 $5.28 $5.28 $5.25 $5.25 $5.25 2,401
2023-05-17 $5.29 $5.31 $5.29 $5.31 $5.31 10,785
2023-05-16 $5.29 $5.30 $5.29 $5.29 $5.29 599,706
2023-05-15 $5.32 $5.32 $5.32 $5.32 $5.32 1,896
2023-05-12 $5.30 $5.30 $5.29 $5.29 $5.29 7,243
2023-05-11 $5.27 $5.27 $5.27 $5.27 $5.27 0
2023-05-10 $5.30 $5.31 $5.27 $5.27 $5.27 14,622
2023-05-09 $5.31 $5.32 $5.31 $5.32 $5.32 42,454
2023-05-08 $5.36 $5.36 $5.36 $5.36 $5.36 6,113
2023-05-05 $5.33 $5.33 $5.33 $5.33 $5.33 57
2023-05-04 $5.33 $5.33 $5.33 $5.33 $5.33 9,067
2023-05-03 $5.35 $5.35 $5.32 $5.32 $5.32 274,294
2023-05-02 $5.31 $5.33 $5.31 $5.33 $5.33 3,810
2023-05-01 $5.37 $5.37 $5.37 $5.37 $5.37 5,663
2023-04-28 $5.35 $5.38 $5.35 $5.38 $5.38 15,372
2023-04-27 $5.31 $5.36 $5.31 $5.36 $5.36 13,906
2023-04-26 $5.35 $5.35 $5.33 $5.34 $5.34 2,394
2023-04-25 $5.34 $5.35 $5.30 $5.30 $5.30 156,799
2023-04-24 $5.33 $5.37 $5.33 $5.37 $5.37 24,228
2023-04-21 $5.30 $5.30 $5.30 $5.30 $5.30 866
2023-04-20 $5.30 $5.30 $5.30 $5.30 $5.30 7
2023-04-19 $5.33 $5.34 $5.30 $5.30 $5.30 12,480
2023-04-18 $5.35 $5.35 $5.35 $5.35 $5.35 1,295
2023-04-17 $5.33 $5.33 $5.29 $5.29 $5.29 3,774
2023-04-14 $5.37 $5.37 $5.37 $5.37 $5.37 8,234
2023-04-13 $5.40 $5.40 $5.40 $5.40 $5.40 1,002
2023-04-12 $5.32 $5.32 $5.32 $5.32 $5.32 3,694
2023-04-11 $5.29 $5.30 $5.29 $5.30 $5.30 2,758
2023-04-10 $5.28 $5.28 $5.28 $5.28 $5.28 346
2023-04-06 $5.30 $5.34 $5.29 $5.34 $5.34 13,142
2023-04-05 $5.30 $5.30 $5.30 $5.30 $5.30 61
2023-04-04 $5.30 $5.30 $5.30 $5.30 $5.30 1,797
2023-04-03 $5.33 $5.34 $5.33 $5.34 $5.34 633
2023-03-31 $5.29 $5.29 $5.29 $5.29 $5.29 759
2023-03-30 $5.28 $5.28 $5.26 $5.26 $5.26 960
2023-03-29 $5.18 $5.23 $5.18 $5.23 $5.23 1,003
2023-03-28 $5.17 $5.17 $5.17 $5.17 $5.17 517
2023-03-27 $5.20 $5.20 $5.20 $5.20 $5.20 618
2023-03-24 $5.17 $5.17 $5.17 $5.17 $5.17 338
2023-03-23 $5.22 $5.22 $5.22 $5.22 $5.22 479
2023-03-22 $5.23 $5.23 $5.23 $5.23 $5.23 498
2023-03-21 $5.20 $5.23 $5.18 $5.23 $5.23 4,784
2023-03-20 $5.12 $5.12 $5.12 $5.12 $5.12 0
2023-03-17 $5.12 $5.12 $5.12 $5.12 $5.12 7,333
2023-03-16 $5.13 $5.13 $5.13 $5.13 $5.13 2,039
2023-03-15 $5.14 $5.15 $5.14 $5.15 $5.15 10,656
2023-03-14 $5.19 $5.21 $5.19 $5.21 $5.21 112,528
2023-03-13 $5.19 $5.19 $5.17 $5.17 $5.17 2,009
2023-03-10 $5.20 $5.21 $5.16 $5.16 $5.16 62,248
2023-03-09 $5.20 $5.20 $5.15 $5.15 $5.15 11,719
2023-03-08 $5.18 $5.18 $5.17 $5.17 $5.17 553
2023-03-07 $5.20 $5.20 $5.20 $5.20 $5.20 12,996
2023-03-06 $5.17 $5.17 $5.17 $5.17 $5.17 0
2023-03-03 $5.18 $5.19 $5.17 $5.17 $5.17 6,866
2023-03-02 $5.18 $5.18 $5.14 $5.14 $5.14 72,864
2023-03-01 $5.20 $5.20 $5.16 $5.16 $5.16 4,525
2023-02-28 $5.20 $5.20 $5.20 $5.20 $5.20 1,233
2023-02-27 $5.20 $5.20 $5.20 $5.20 $5.20 14,744
2023-02-24 $5.17 $5.17 $5.17 $5.17 $5.17 18,100
2023-02-23 $5.19 $5.19 $5.16 $5.16 $5.16 398
2023-02-22 $5.17 $5.21 $5.17 $5.21 $5.21 43,867
2023-02-21 $5.18 $5.18 $5.18 $5.18 $5.18 468
2023-02-17 $5.19 $5.19 $5.19 $5.19 $5.19 551
2023-02-16 $5.23 $5.26 $5.22 $5.26 $5.26 6,618
2023-02-15 $5.25 $5.25 $5.22 $5.22 $5.22 2,569
2023-02-14 $5.26 $5.26 $5.23 $5.23 $5.23 5,881
2023-02-13 $5.25 $5.28 $5.25 $5.28 $5.28 17,352
2023-02-10 $5.27 $5.27 $5.23 $5.27 $5.27 34,869
2023-02-09 $5.33 $5.33 $5.27 $5.27 $5.27 1,808
2023-02-08 $5.27 $5.27 $5.27 $5.27 $5.27 1,252
2023-02-07 $5.27 $5.31 $5.27 $5.27 $5.27 4,272
2023-02-06 $5.28 $5.28 $5.28 $5.28 $5.28 7,920
2023-02-03 $5.36 $5.36 $5.34 $5.34 $5.34 7,450
2023-02-02 $5.41 $5.41 $5.38 $5.38 $5.38 3,130
2023-02-01 $5.33 $5.34 $5.33 $5.34 $5.34 2,060
2023-01-31 $5.29 $5.29 $5.29 $5.29 $5.29 196
2023-01-30 $5.28 $5.28 $5.28 $5.28 $5.28 2,947
2023-01-27 $5.31 $5.33 $5.31 $5.33 $5.33 933
2023-01-26 $5.29 $5.33 $5.28 $5.33 $5.33 11,495
2023-01-25 $5.30 $5.30 $5.29 $5.29 $5.29 33,280
2023-01-24 $5.29 $5.32 $5.29 $5.32 $5.32 1,860
2023-01-23 $5.29 $5.29 $5.29 $5.29 $5.29 96,633
2023-01-20 $5.27 $5.31 $5.26 $5.26 $5.26 12,354
2023-01-19 $5.28 $5.30 $5.25 $5.30 $5.30 45,582
2023-01-18 $5.36 $5.36 $5.28 $5.28 $5.28 1,560,969
2023-01-17 $5.32 $5.32 $5.28 $5.28 $5.28 52,938
2023-01-13 $5.29 $5.29 $5.27 $5.28 $5.28 3,519
2023-01-12 $5.30 $5.30 $5.30 $5.30 $5.30 282
2023-01-11 $5.20 $5.20 $5.20 $5.20 $5.20 7
2023-01-10 $5.20 $5.20 $5.20 $5.20 $5.20 1,007
2023-01-09 $5.24 $5.26 $5.21 $5.21 $5.21 806
2023-01-06 $5.19 $5.21 $5.16 $5.21 $5.21 22,479
2023-01-05 $5.13 $5.13 $5.11 $5.11 $5.11 7,871
2023-01-04 $5.13 $5.16 $5.13 $5.16 $5.16 1,392
2023-01-03 $5.09 $5.09 $5.08 $5.08 $5.08 3,154
2022-12-30 $5.08 $5.08 $5.06 $5.06 $5.06 1,315
2022-12-29 $5.12 $5.12 $5.08 $5.08 $5.08 4,298
2022-12-28 $5.12 $5.12 $5.12 $5.12 $5.12 480
2022-12-27 $5.17 $5.17 $5.16 $5.16 $5.16 25,732
2022-12-23 $5.11 $5.18 $5.11 $5.12 $5.12 1,722
2022-12-22 $5.11 $5.13 $5.08 $5.13 $5.13 6,555
2022-12-21 $5.16 $5.16 $5.15 $5.16 $5.16 11,825
2022-12-20 $5.09 $5.09 $5.08 $5.08 $5.08 2,172
2022-12-19 $5.11 $5.11 $5.08 $5.08 $5.08 5,147
2022-12-16 $5.10 $5.14 $5.10 $5.14 $5.14 992
2022-12-15 $5.19 $5.19 $5.19 $5.19 $5.19 19
2022-12-14 $5.21 $5.22 $5.19 $5.19 $5.19 2,493
2022-12-13 $5.24 $5.24 $5.21 $5.21 $5.21 1,680
2022-12-12 $5.14 $5.14 $5.13 $5.13 $5.13 4,755
2022-12-09 $5.13 $5.13 $5.11 $5.13 $5.13 3,307
2022-12-08 $5.12 $5.12 $5.12 $5.12 $5.12 803
2022-12-07 $5.13 $5.13 $5.07 $5.07 $5.07 20,878
2022-12-06 $5.13 $5.15 $5.10 $5.10 $5.10 2,650
2022-12-05 $5.16 $5.16 $5.13 $5.13 $5.13 3,342
2022-12-02 $5.13 $5.14 $5.12 $5.14 $5.14 21,949
2022-12-01 $5.11 $5.11 $5.11 $5.11 $5.11 1,012
2022-11-30 $5.05 $5.05 $5.05 $5.05 $5.05 13,370
2022-11-29 $5.04 $5.04 $5.00 $5.00 $5.00 4,802
2022-11-28 $5.08 $5.08 $5.01 $5.01 $5.01 1,693
2022-11-25 $5.03 $5.03 $5.03 $5.03 $5.03 56
2022-11-23 $5.03 $5.03 $5.03 $5.03 $5.03 0
2022-11-22 $5.00 $5.03 $4.97 $5.03 $5.03 2,415
2022-11-21 $4.93 $4.93 $4.93 $4.93 $4.93 221
2022-11-18 $4.96 $4.97 $4.96 $4.97 $4.97 3,164
2022-11-17 $4.94 $4.94 $4.94 $4.94 $4.94 785
2022-11-16 $5.04 $5.04 $5.04 $5.04 $5.04 1,657
2022-11-15 $5.04 $5.05 $5.01 $5.05 $5.05 2,366
2022-11-14 $5.02 $5.02 $5.01 $5.01 $5.01 1,690
2022-11-11 $4.99 $4.99 $4.99 $4.99 $4.99 121
2022-11-10 $4.92 $4.99 $4.92 $4.99 $4.99 11,995
2022-11-09 $4.84 $4.87 $4.80 $4.80 $4.80 15,530
2022-11-08 $4.83 $4.87 $4.83 $4.87 $4.87 38,012
2022-11-07 $4.82 $4.82 $4.80 $4.80 $4.80 10,795
2022-11-04 $4.80 $4.83 $4.75 $4.75 $4.75 2,799
2022-11-03 $4.72 $4.74 $4.71 $4.71 $4.71 7,172
2022-11-02 $4.85 $4.85 $4.80 $4.80 $4.80 9,161
2022-11-01 $4.78 $4.78 $4.78 $4.78 $4.78 4,091
2022-10-31 $4.83 $4.83 $4.83 $4.83 $4.83 434
2022-10-28 $4.80 $4.80 $4.80 $4.80 $4.80 182
2022-10-27 $4.80 $4.80 $4.80 $4.80 $4.80 114
2022-10-26 $4.79 $4.79 $4.79 $4.79 $4.79 23,362
2022-10-25 $4.78 $4.79 $4.78 $4.79 $4.79 526
2022-10-24 $4.72 $4.72 $4.72 $4.72 $4.72 1,725
2022-10-21 $4.70 $4.70 $4.66 $4.70 $4.70 1,470
2022-10-20 $4.66 $4.66 $4.66 $4.66 $4.66 717
2022-10-19 $4.69 $4.70 $4.65 $4.65 $4.65 4,649
2022-10-18 $4.74 $4.74 $4.70 $4.70 $4.70 224
2022-10-17 $4.69 $4.74 $4.69 $4.74 $4.74 10,600
2022-10-14 $4.60 $4.60 $4.60 $4.60 $4.60 1,156
2022-10-13 $4.57 $4.62 $4.57 $4.62 $4.62 11,387
2022-10-12 $4.63 $4.66 $4.60 $4.66 $4.66 1,354
2022-10-11 $4.63 $4.66 $4.60 $4.60 $4.60 100,798
2022-10-10 $4.66 $4.66 $4.66 $4.66 $4.66 6
2022-10-07 $4.60 $4.66 $4.60 $4.66 $4.66 4,040
2022-10-06 $4.76 $5.13 $4.74 $5.13 $5.13 9,450
2022-10-05 $4.71 $4.75 $4.71 $4.75 $4.75 1,813
2022-10-04 $4.77 $4.88 $4.76 $4.88 $4.88 11,577
2022-10-03 $4.68 $4.69 $4.67 $4.69 $4.69 15,019
2022-09-30 $4.62 $4.62 $4.62 $4.62 $4.62 0
2022-09-29 $4.62 $4.62 $4.62 $4.62 $4.62 625
2022-09-28 $4.58 $4.65 $4.58 $4.65 $4.65 5,069
2022-09-27 $4.59 $4.59 $4.55 $4.56 $4.56 16,846
2022-09-26 $4.65 $4.65 $4.61 $4.64 $4.64 42,114
2022-09-23 $4.67 $4.69 $4.67 $4.68 $4.68 930
2022-09-22 $4.77 $4.77 $4.70 $4.70 $4.70 597
2022-09-21 $4.82 $4.82 $4.71 $4.71 $4.71 781
2022-09-20 $4.85 $4.85 $4.80 $4.85 $4.85 3,597
2022-09-19 $4.80 $4.80 $4.80 $4.80 $4.80 886
2022-09-16 $4.83 $4.83 $4.83 $4.83 $4.83 810
2022-09-15 $4.89 $4.89 $4.89 $4.89 $4.89 2,565
2022-09-14 $4.87 $4.91 $4.85 $4.85 $4.85 18,884
2022-09-13 $4.91 $4.91 $4.90 $4.90 $4.90 622
2022-09-12 $4.97 $5.00 $4.97 $5.00 $5.00 769
2022-09-09 $4.96 $4.96 $4.92 $4.92 $4.92 6,597
2022-09-08 $4.89 $4.96 $4.89 $4.96 $4.96 9,867
2022-09-07 $5.89 $5.89 $4.84 $4.84 $4.84 1,765
2022-09-06 $4.90 $4.90 $4.90 $4.90 $4.90 59
2022-09-02 $4.90 $4.90 $4.90 $4.90 $4.90 1,127
2022-09-01 $4.81 $4.83 $4.81 $4.83 $4.83 348
2022-08-31 $4.85 $4.85 $4.85 $4.85 $4.85 8,217
2022-08-30 $4.87 $4.87 $4.85 $4.85 $4.85 8,132
2022-08-29 $4.95 $4.95 $4.95 $4.95 $4.95 868
2022-08-26 $4.91 $4.91 $4.91 $4.91 $4.91 970
2022-08-25 $4.97 $4.97 $4.97 $4.97 $4.97 973
2022-08-24 $4.95 $4.95 $4.95 $4.95 $4.95 303
2022-08-23 $4.96 $4.96 $4.92 $4.92 $4.92 665
2022-08-22 $4.87 $4.95 $4.87 $4.95 $4.95 2,075
2022-08-19 $4.99 $5.01 $4.99 $5.00 $5.00 79,105
2022-08-18 $5.09 $5.09 $5.09 $5.09 $5.09 334
2022-08-17 $5.05 $5.05 $5.05 $5.05 $5.05 8,576
2022-08-16 $5.12 $5.14 $5.09 $5.09 $5.09 3,762
2022-08-15 $5.15 $5.16 $5.15 $5.16 $5.16 1,301
2022-08-12 $5.16 $5.16 $5.13 $5.13 $5.13 4,565
2022-08-11 $5.21 $5.21 $5.15 $5.15 $5.15 21,053
2022-08-10 $5.17 $5.17 $5.17 $5.17 $5.17 130
2022-08-09 $5.11 $5.11 $5.11 $5.11 $5.11 3,013
2022-08-08 $5.14 $5.14 $5.13 $5.13 $5.13 536
2022-08-05 $5.09 $5.09 $5.05 $5.05 $5.05 7,374
2022-08-04 $5.12 $5.12 $5.09 $5.09 $5.09 13,112
2022-08-03 $5.10 $5.10 $5.07 $5.10 $5.10 13,120
2022-08-02 $5.11 $5.11 $5.11 $5.11 $5.11 6,400
2022-08-01 $5.09 $5.09 $5.09 $5.09 $5.09 1,576
2022-07-29 $5.09 $5.09 $5.09 $5.09 $5.09 824
2022-07-28 $5.05 $5.05 $5.05 $5.05 $5.05 1,202
2022-07-27 $5.00 $5.02 $4.97 $5.02 $5.02 1,012
2022-07-26 $4.98 $4.98 $4.94 $4.94 $4.94 6,500
2022-07-25 $5.06 $5.06 $5.01 $5.01 $5.01 2,093
2022-07-22 $5.04 $5.06 $5.02 $5.02 $5.02 18,981
2022-07-21 $4.97 $4.97 $4.97 $4.97 $4.97 1,120
2022-07-20 $4.99 $5.00 $4.97 $5.00 $5.00 1,845
2022-07-19 $4.93 $4.98 $4.91 $4.98 $4.98 5,732
2022-07-18 $4.92 $5.92 $4.90 $4.93 $4.93 27,145
2022-07-15 $4.88 $4.88 $4.88 $4.88 $4.88 2,150
2022-07-14 $4.80 $4.81 $4.77 $4.81 $4.81 20,518
2022-07-13 $4.81 $4.87 $4.81 $4.87 $4.87 130,002
2022-07-12 $4.85 $4.85 $4.85 $4.85 $4.85 613
2022-07-11 $4.83 $4.86 $4.83 $4.86 $4.86 6,408
2022-07-08 $4.85 $4.85 $4.85 $4.85 $4.85 633
2022-07-07 $4.84 $4.84 $4.84 $4.84 $4.84 0
2022-07-06 $4.80 $4.84 $4.80 $4.84 $4.84 7,823
2022-07-05 $4.77 $4.77 $4.77 $4.77 $4.77 172
2022-07-01 $4.81 $4.81 $4.81 $4.81 $4.81 155
2022-06-30 $4.81 $4.81 $4.81 $4.81 $4.81 879
2022-06-29 $4.88 $4.88 $4.84 $4.84 $4.84 22,007
2022-06-28 $4.88 $4.88 $4.88 $4.88 $4.88 2,538
2022-06-27 $4.96 $4.96 $4.95 $4.95 $4.95 264
2022-06-24 $4.95 $4.99 $4.95 $4.95 $4.95 10,128
2022-06-23 $4.91 $4.94 $4.90 $4.90 $4.90 6,826
2022-06-22 $4.93 $4.93 $4.91 $4.91 $4.91 2,308
2022-06-21 $4.92 $4.93 $4.92 $4.93 $4.93 3,544
2022-06-17 $4.88 $4.88 $4.87 $4.87 $4.87 5,723
2022-06-16 $4.85 $4.85 $4.85 $4.85 $4.85 3,772
2022-06-15 $4.93 $4.97 $4.88 $4.97 $4.97 5,542
2022-06-14 $4.89 $4.90 $4.89 $4.90 $4.90 4,848
2022-06-13 $4.89 $4.89 $4.86 $4.89 $4.89 25,782
2022-06-10 $5.05 $5.05 $4.99 $5.04 $5.04 3,980
2022-06-09 $5.13 $5.16 $5.10 $5.10 $5.10 10,358
2022-06-08 $5.19 $5.19 $5.19 $5.19 $5.19 0
2022-06-07 $5.19 $5.19 $5.19 $5.19 $5.19 16,170
2022-06-06 $5.22 $5.22 $5.22 $5.22 $5.22 21,557
2022-06-03 $5.21 $5.25 $5.21 $5.24 $5.24 17,377
2022-06-02 $5.19 $5.26 $5.19 $5.26 $5.26 1,174
2022-06-01 $5.25 $5.25 $5.20 $5.20 $5.20 21,277
2022-05-31 $5.24 $5.24 $5.24 $5.24 $5.24 125
2022-05-27 $5.29 $5.30 $5.28 $5.28 $5.28 38,876
2022-05-26 $5.22 $5.25 $5.22 $5.22 $5.22 41,226
2022-05-25 $5.15 $5.20 $5.15 $5.16 $5.16 199,642
2022-05-24 $5.15 $5.17 $5.12 $5.12 $5.12 40,748
2022-05-23 $5.12 $5.13 $5.12 $5.13 $5.13 1,170
2022-05-20 $5.11 $5.12 $5.08 $5.08 $5.08 4,633
2022-05-19 $5.12 $5.12 $5.06 $5.06 $5.06 2,182
2022-05-18 $5.09 $5.09 $5.04 $5.05 $5.05 20,029
2022-05-17 $5.13 $5.13 $5.13 $5.13 $5.13 6,754
2022-05-16 $5.09 $5.09 $5.06 $5.06 $5.06 1,060
2022-05-13 $5.11 $5.11 $5.05 $5.05 $5.05 17,132
2022-05-12 $5.08 $5.08 $5.02 $5.05 $5.05 75,037
2022-05-11 $5.11 $5.14 $5.08 $5.08 $5.08 10,165
2022-05-10 $5.11 $5.12 $5.07 $5.07 $5.07 31,474
2022-05-09 $5.09 $5.09 $5.04 $5.04 $5.04 3,102
2022-05-06 $5.10 $5.14 $5.09 $5.11 $5.11 30,389
2022-05-05 $5.18 $5.18 $5.18 $5.18 $5.18 308
2022-05-04 $5.18 $5.19 $5.13 $5.19 $5.19 2,765
2022-05-03 $5.18 $5.19 $5.16 $5.16 $5.16 3,972
2022-05-02 $5.23 $5.23 $5.16 $5.16 $5.16 7,740
2022-04-29 $5.18 $5.18 $5.18 $5.18 $5.18 452
2022-04-28 $5.16 $5.20 $5.16 $5.16 $5.16 4,782
2022-04-27 $5.18 $5.18 $5.18 $5.18 $5.18 377
2022-04-26 $5.26 $5.26 $5.24 $5.24 $5.24 2,364
2022-04-25 $5.23 $5.23 $5.23 $5.23 $5.23 263
2022-04-22 $5.28 $5.30 $5.25 $5.30 $5.30 2,051
2022-04-21 $5.34 $5.36 $5.34 $5.35 $5.35 12,637
2022-04-20 $5.33 $5.33 $5.32 $5.32 $5.32 2,983
2022-04-19 $5.33 $5.33 $5.31 $5.31 $5.31 11,622
2022-04-18 $5.36 $5.36 $5.33 $5.33 $5.33 40,856
2022-04-14 $5.34 $5.34 $5.33 $5.33 $5.33 19,486
2022-04-13 $5.35 $5.35 $5.35 $5.35 $5.35 14
2022-04-12 $5.38 $5.38 $5.35 $5.35 $5.35 4,731
2022-04-11 $5.36 $5.36 $5.36 $5.36 $5.36 1,522
2022-04-08 $5.37 $5.37 $5.34 $5.34 $5.34 720
2022-04-07 $5.41 $5.41 $5.37 $5.37 $5.37 1,343
2022-04-06 $5.41 $5.42 $5.36 $5.39 $5.39 20,060
2022-04-05 $5.50 $5.50 $5.46 $5.46 $5.46 2,165
2022-04-04 $5.49 $5.51 $5.47 $5.47 $5.47 3,789
2022-04-01 $5.47 $5.50 $5.46 $5.50 $5.50 6,750
2022-03-31 $5.48 $5.48 $5.48 $5.48 $5.48 10,157
2022-03-30 $5.50 $5.50 $5.50 $5.50 $5.50 1,814
2022-03-29 $5.53 $5.53 $5.52 $5.52 $5.52 7,540
2022-03-28 $5.43 $5.43 $5.43 $5.43 $5.43 4
2022-03-25 $5.43 $5.43 $5.43 $5.43 $5.43 50
2022-03-24 $5.45 $5.45 $5.43 $5.43 $5.43 1,528
2022-03-23 $5.45 $5.45 $5.45 $5.45 $5.45 10,663
2022-03-22 $5.45 $5.46 $5.45 $5.46 $5.46 2,824
2022-03-21 $5.46 $5.48 $5.46 $5.47 $5.47 1,090
2022-03-18 $5.47 $5.47 $5.47 $5.47 $5.47 1,090
2022-03-17 $5.47 $5.47 $5.46 $5.46 $5.46 6,641
2022-03-16 $5.41 $5.44 $5.41 $5.42 $5.42 1,582
2022-03-15 $5.35 $5.37 $5.35 $5.37 $5.37 6,650
2022-03-14 $5.37 $5.38 $5.36 $5.38 $5.38 2,516
2022-03-11 $5.42 $5.42 $5.38 $5.38 $5.38 886
2022-03-10 $5.40 $5.44 $5.40 $5.44 $5.44 2,877
2022-03-09 $5.43 $5.43 $5.43 $5.43 $5.43 289
2022-03-08 $5.42 $5.42 $5.42 $5.42 $5.42 256
2022-03-07 $5.41 $5.41 $5.41 $5.41 $5.41 409
2022-03-04 $5.46 $5.46 $5.40 $5.40 $5.40 700
2022-03-03 $5.53 $5.53 $5.53 $5.53 $5.53 1,917
2022-03-02 $5.54 $5.56 $5.51 $5.51 $5.51 2,865
2022-03-01 $5.56 $5.56 $5.56 $5.56 $5.56 21,642
2022-02-28 $5.60 $5.60 $5.60 $5.60 $5.60 831
2022-02-25 $5.57 $5.57 $5.56 $5.56 $5.56 6,379
2022-02-24 $5.49 $5.50 $5.45 $5.45 $5.45 22,018
2022-02-23 $5.56 $5.57 $5.53 $5.54 $5.54 26,262
2022-02-22 $5.57 $5.58 $5.54 $5.58 $5.58 36,825
2022-02-18 $5.58 $5.59 $5.58 $5.59 $5.59 9,029
2022-02-17 $5.60 $5.60 $5.58 $5.60 $5.60 15,076
2022-02-16 $5.57 $5.59 $5.57 $5.59 $5.59 14,939
2022-02-15 $5.56 $5.57 $5.56 $5.56 $5.56 36,509
2022-02-14 $5.56 $5.61 $5.52 $5.52 $5.52 6,106
2022-02-11 $5.59 $5.63 $5.59 $5.63 $5.63 3,662
2022-02-10 $5.61 $5.66 $5.61 $5.66 $5.66 65,703
2022-02-09 $5.66 $5.67 $5.66 $5.67 $5.67 2,751
2022-02-08 $5.62 $5.65 $5.62 $5.65 $5.65 4,213
2022-02-07 $5.61 $5.64 $5.60 $5.61 $5.61 151,716
2022-02-04 $5.63 $5.63 $5.59 $5.59 $5.59 1,991
2022-02-03 $5.70 $5.71 $5.67 $5.67 $5.67 95,480
2022-02-02 $5.71 $5.71 $5.70 $5.71 $5.71 5,428
2022-02-01 $5.68 $5.71 $5.65 $5.71 $5.71 34,403
2022-01-31 $5.64 $5.65 $5.61 $5.65 $5.65 10,508
2022-01-28 $5.63 $5.65 $5.61 $5.65 $5.65 2,360
2022-01-27 $5.68 $5.68 $5.64 $5.64 $5.64 12,252
2022-01-26 $5.73 $5.74 $5.65 $5.73 $5.73 43,601
2022-01-25 $5.69 $5.74 $5.69 $5.74 $5.74 11,897
2022-01-24 $5.70 $5.70 $5.70 $5.70 $5.70 606
2022-01-21 $5.74 $5.74 $5.71 $5.71 $5.71 3,587
2022-01-20 $5.76 $5.78 $5.72 $5.72 $5.72 3,957
2022-01-19 $5.76 $5.77 $5.74 $5.77 $5.77 14,666
2022-01-18 $5.76 $5.76 $5.73 $5.73 $5.73 27,411
2022-01-14 $5.80 $5.81 $5.77 $5.81 $5.81 2,884
2022-01-13 $5.80 $5.83 $5.78 $5.83 $5.83 25,590
2022-01-12 $5.83 $5.83 $5.78 $5.78 $5.78 1,070
2022-01-11 $5.75 $5.78 $5.75 $5.78 $5.78 10,563
2022-01-10 $5.74 $5.74 $5.73 $5.74 $5.74 25,544
2022-01-07 $5.77 $5.78 $5.75 $5.78 $5.78 2,306
2022-01-06 $5.79 $5.79 $5.75 $5.75 $5.75 5,583
2022-01-05 $5.81 $5.81 $5.81 $5.81 $5.81 15,347
2022-01-04 $5.77 $5.81 $5.76 $5.81 $5.81 3,672
2022-01-03 $5.84 $5.88 $5.78 $5.78 $5.78 4,553
2021-12-31 $5.83 $5.83 $5.83 $5.83 $5.83 1,727
2021-12-30 $5.82 $5.83 $5.82 $5.83 $5.83 17,510
2021-12-29 $5.83 $5.83 $5.83 $5.83 $5.83 120
2021-12-28 $5.85 $5.85 $5.78 $5.78 $5.78 5,863
2021-12-27 $5.84 $5.85 $5.80 $5.85 $5.85 16,069
2021-12-23 $5.82 $5.82 $5.81 $5.81 $5.81 5,694
2021-12-22 $5.79 $5.82 $5.79 $5.82 $5.82 11,335
2021-12-21 $5.77 $5.78 $5.76 $5.78 $5.78 13,011
2021-12-20 $5.74 $5.74 $5.72 $5.74 $5.74 4,074
2021-12-17 $5.77 $5.80 $5.73 $5.80 $5.80 2,329
2021-12-16 $5.78 $5.80 $5.75 $5.75 $5.75 9,746
2021-12-15 $5.74 $5.75 $5.70 $5.70 $5.70 1,858
2021-12-14 $5.74 $5.78 $5.74 $5.78 $5.78 19,732
2021-12-13 $5.76 $5.77 $5.73 $5.73 $5.73 46,139
2021-12-10 $5.77 $5.79 $5.77 $5.79 $5.79 1,228
2021-12-09 $5.77 $5.79 $5.74 $5.74 $5.74 6,472
2021-12-08 $5.78 $5.80 $5.75 $5.80 $5.80 10,800
2021-12-07 $5.77 $5.79 $5.74 $5.74 $5.74 6,875
2021-12-06 $5.75 $5.76 $5.75 $5.76 $5.76 948
2021-12-03 $5.75 $5.75 $5.75 $5.75 $5.75 1,967
2021-12-02 $5.74 $5.74 $5.70 $5.70 $5.70 3,992
2021-12-01 $5.74 $5.76 $5.69 $5.73 $5.73 7,914
2021-11-30 $5.71 $5.71 $5.71 $5.71 $5.71 3,738
2021-11-29 $5.71 $5.73 $5.69 $5.69 $5.69 1,922
2021-11-26 $5.70 $5.70 $5.66 $5.66 $5.66 1,932
2021-11-24 $5.71 $5.73 $5.68 $5.73 $5.73 18,175
2021-11-23 $5.73 $5.75 $5.73 $5.75 $5.75 32,608
2021-11-22 $5.76 $5.76 $5.73 $5.73 $5.73 5,841
2021-11-19 $5.78 $5.79 $5.74 $5.76 $5.76 16,693
2021-11-18 $5.78 $5.79 $5.75 $5.75 $5.75 15,650
2021-11-17 $5.78 $5.79 $5.76 $5.77 $5.77 115,938
2021-11-16 $5.79 $5.80 $5.75 $5.75 $5.75 62,857
2021-11-15 $5.79 $5.83 $5.79 $5.81 $5.81 6,661
2021-11-12 $5.81 $5.81 $5.79 $5.81 $5.81 13,621
2021-11-11 $5.83 $5.84 $5.83 $5.84 $5.84 4,292
2021-11-10 $5.87 $5.87 $5.85 $5.86 $5.86 3,460
2021-11-09 $5.87 $5.87 $5.85 $5.87 $5.87 3,208
2021-11-08 $5.87 $5.89 $5.85 $5.85 $5.85 7,323
2021-11-05 $5.86 $5.88 $5.84 $5.88 $5.88 1,099
2021-11-04 $5.81 $5.81 $5.81 $5.81 $5.81 0
2021-11-03 $5.83 $5.83 $5.81 $5.81 $5.81 2,977
2021-11-02 $5.83 $5.85 $5.83 $5.85 $5.85 40,303
2021-11-01 $5.83 $5.85 $5.83 $5.85 $5.85 40,303
2021-10-29 $5.84 $5.84 $5.80 $5.80 $5.80 28,113
2021-10-28 $5.83 $5.87 $5.82 $5.84 $5.84 86,886
2021-10-27 $5.85 $5.85 $5.82 $5.85 $5.85 30,625
2021-10-26 $5.85 $5.85 $5.81 $5.81 $5.81 2,379
2021-10-25 $5.84 $5.85 $5.81 $5.84 $5.84 3,068
2021-10-22 $5.84 $5.86 $5.81 $5.86 $5.86 5,572
2021-10-21 $5.86 $5.88 $5.84 $5.88 $5.88 2,805
2021-10-20 $5.86 $5.87 $5.82 $5.82 $5.82 7,905
2021-10-19 $5.82 $5.82 $5.82 $5.82 $5.82 968
2021-10-18 $5.86 $5.86 $5.86 $5.86 $5.86 1,015
2021-10-15 $5.85 $5.87 $5.85 $5.86 $5.86 6,403
2021-10-14 $5.84 $5.84 $5.80 $5.80 $5.80 1,229
2021-10-13 $5.81 $5.82 $5.81 $5.82 $5.82 4,627
2021-10-12 $5.80 $5.81 $5.80 $5.81 $5.81 18,654
2021-10-11 $5.82 $5.82 $5.82 $5.82 $5.82 2,477
2021-10-08 $5.80 $5.80 $5.80 $5.80 $5.80 8,591
2021-10-07 $5.83 $5.85 $5.81 $5.82 $5.82 14,859
2021-10-06 $5.81 $5.82 $5.78 $5.78 $5.78 3,757
2021-10-05 $5.85 $5.85 $5.82 $5.82 $5.82 12,148
2021-10-04 $5.87 $5.87 $5.83 $5.85 $5.85 9,311
2021-10-01 $5.85 $5.87 $5.82 $5.82 $5.82 3,301
2021-09-30 $5.86 $5.86 $5.79 $5.82 $5.82 8,902
2021-09-29 $5.87 $5.88 $5.87 $5.88 $5.88 2,612
2021-09-28 $5.88 $5.88 $5.84 $5.84 $5.84 6,895
2021-09-27 $5.90 $5.90 $5.86 $5.86 $5.86 7,388
2021-09-24 $5.91 $5.93 $5.91 $5.93 $5.93 23,070
2021-09-23 $5.93 $5.94 $5.89 $5.89 $5.89 9,047
2021-09-22 $5.92 $5.94 $5.88 $5.94 $5.94 27,148
2021-09-21 $5.91 $5.92 $5.88 $5.88 $5.88 11,649
2021-09-20 $5.90 $5.91 $5.88 $5.88 $5.88 6,991
2021-09-17 $5.92 $5.96 $5.92 $5.96 $5.96 1,539
2021-09-16 $5.93 $5.93 $5.91 $5.91 $5.91 3,378
2021-09-15 $5.95 $5.96 $5.92 $5.92 $5.92 7,310
2021-09-14 $5.95 $5.95 $5.91 $5.91 $5.91 22,400
2021-09-13 $5.91 $5.94 $5.91 $5.91 $5.91 23,565
2021-09-10 $5.94 $5.95 $5.90 $5.90 $5.90 13,746
2021-09-09 $5.93 $5.94 $5.92 $5.94 $5.94 7,769
2021-09-08 $5.93 $5.94 $5.92 $5.94 $5.94 5,064
2021-09-07 $5.93 $5.95 $5.93 $5.95 $5.95 20,378
2021-09-03 $5.95 $5.96 $5.91 $5.96 $5.96 43,516
2021-09-02 $5.94 $5.96 $5.91 $5.91 $5.91 16,818
2021-09-01 $5.93 $5.94 $5.90 $5.90 $5.90 10,399
2021-08-31 $5.92 $5.93 $5.92 $5.93 $5.93 5,485
2021-08-30 $5.93 $5.95 $5.87 $5.87 $5.87 5,168
2021-08-27 $5.89 $5.92 $5.87 $5.87 $5.87 6,478
2021-08-26 $5.89 $5.91 $5.89 $5.91 $5.91 111,128
2021-08-25 $5.89 $5.90 $5.89 $5.90 $5.90 2,028
2021-08-24 $5.87 $5.89 $5.87 $5.89 $5.89 885
2021-08-23 $5.88 $5.88 $5.88 $5.88 $5.88 18,842
2021-08-20 $5.85 $5.88 $5.85 $5.88 $5.88 7,848
2021-08-19 $5.85 $5.86 $5.57 $5.83 $5.83 13,734
2021-08-18 $5.87 $5.89 $5.54 $5.54 $5.54 5,766
2021-08-17 $5.88 $5.89 $5.85 $5.85 $5.85 1,137
2021-08-16 $5.89 $5.91 $5.87 $5.91 $5.91 9,527
2021-08-13 $5.89 $5.90 $5.87 $5.90 $5.90 8,788
2021-08-12 $5.89 $5.89 $5.89 $5.89 $5.89 642
2021-08-11 $5.87 $5.87 $5.84 $5.84 $5.84 424
2021-08-10 $5.87 $5.88 $5.87 $5.88 $5.88 3,638
2021-08-09 $5.89 $5.89 $5.89 $5.89 $5.89 934
2021-08-06 $5.90 $5.90 $5.88 $5.88 $5.88 8,802
2021-08-05 $5.91 $5.91 $5.89 $5.89 $5.89 12,594
2021-08-04 $5.90 $5.90 $5.88 $5.88 $5.88 1,405
2021-08-03 $5.91 $5.91 $5.88 $5.88 $5.88 8,859
2021-08-02 $5.93 $5.93 $5.88 $5.88 $5.88 5,269
2021-07-30 $5.89 $5.89 $5.89 $5.89 $5.89 2,251
2021-07-29 $5.89 $5.89 $5.89 $5.89 $5.89 9,287
2021-07-28 $5.88 $5.90 $5.88 $5.88 $5.88 62,165
2021-07-27 $5.85 $5.89 $5.85 $5.89 $5.89 9,595
2021-07-26 $5.87 $5.90 $5.87 $5.90 $5.90 19,677
2021-07-23 $5.89 $5.89 $5.89 $5.89 $5.89 947
2021-07-22 $5.85 $5.85 $5.85 $5.85 $5.85 597
2021-07-21 $5.85 $5.88 $5.85 $5.85 $5.85 25,613
2021-07-20 $5.85 $5.87 $5.85 $5.87 $5.87 1,651
2021-07-19 $5.86 $5.87 $5.83 $5.83 $5.83 5,010
2021-07-16 $5.89 $5.89 $5.89 $5.89 $5.89 131
2021-07-15 $5.88 $5.89 $5.88 $5.89 $5.89 1,298
2021-07-14 $5.89 $5.89 $5.89 $5.89 $5.89 4,878
2021-07-13 $5.89 $5.91 $5.89 $5.91 $5.91 1,680
2021-07-12 $5.90 $5.91 $5.87 $5.87 $5.87 2,001
2021-07-09 $5.91 $5.91 $5.91 $5.91 $5.91 3,221
2021-07-08 $5.87 $5.89 $5.87 $5.87 $5.87 16,125
2021-07-07 $5.89 $5.89 $5.87 $5.87 $5.87 7,813
2021-07-06 $5.90 $5.91 $5.86 $5.91 $5.91 5,737
2021-07-02 $5.90 $5.90 $5.90 $5.90 $5.90 2,613
2021-07-01 $5.89 $5.90 $5.86 $5.90 $5.90 1,539
2021-06-30 $5.89 $5.89 $5.88 $5.88 $5.88 18,776
2021-06-29 $5.90 $5.90 $5.87 $5.87 $5.87 6,922
2021-06-28 $5.90 $5.90 $5.87 $5.88 $5.88 15,126
2021-06-25 $5.75 $5.91 $5.75 $5.91 $5.91 11,213
2021-06-24 $5.90 $5.90 $5.87 $5.87 $5.87 371
2021-06-23 $5.90 $5.92 $5.87 $5.87 $5.87 4,255
2021-06-22 $5.88 $5.89 $5.88 $5.89 $5.89 2,294
2021-06-21 $5.88 $5.89 $5.86 $5.86 $5.86 5,234
2021-06-18 $5.87 $5.87 $5.85 $5.87 $5.87 8,215
2021-06-17 $5.90 $5.90 $5.89 $5.90 $5.90 14,302
2021-06-16 $5.93 $5.93 $5.93 $5.93 $5.93 13,788
2021-06-15 $5.94 $5.94 $5.91 $5.91 $5.91 1,830
2021-06-14 $5.94 $5.95 $5.89 $5.89 $5.89 2,533
2021-06-11 $5.94 $5.96 $5.92 $5.92 $5.92 10,458
2021-06-10 $5.95 $5.96 $5.93 $5.96 $5.96 7,952
2021-06-09 $5.95 $5.95 $5.94 $5.95 $5.95 2,010
2021-06-08 $5.95 $5.95 $5.95 $5.95 $5.95 24,286
2021-06-07 $5.93 $5.95 $5.93 $5.95 $5.95 10,288
2021-06-04 $5.93 $5.93 $5.90 $5.90 $5.90 24,857
2021-06-03 $5.91 $5.92 $5.89 $5.89 $5.89 5,472
2021-06-02 $5.93 $5.94 $5.91 $5.91 $5.91 29,836
2021-06-01 $5.93 $5.93 $5.90 $5.90 $5.90 46,502
2021-05-28 $5.91 $5.91 $5.90 $5.90 $5.90 2,597
2021-05-27 $5.92 $5.92 $5.89 $5.89 $5.89 4,977
2021-05-26 $5.91 $5.93 $5.91 $5.93 $5.93 1,788
2021-05-25 $5.92 $5.92 $5.88 $5.88 $5.88 3,273
2021-05-24 $5.90 $5.92 $5.90 $5.92 $5.92 11,926
2021-05-21 $5.90 $5.91 $5.90 $5.91 $5.91 15,645
2021-05-20 $5.89 $5.91 $5.85 $5.85 $5.85 40,011
2021-05-19 $5.88 $5.88 $5.83 $5.83 $5.83 58,522
2021-05-18 $5.90 $5.90 $5.87 $5.87 $5.87 8,126
2021-05-17 $5.89 $5.89 $5.88 $5.89 $5.89 3,266
2021-05-14 $5.88 $5.90 $5.86 $5.90 $5.90 12,076
2021-05-13 $5.86 $5.88 $5.80 $5.88 $5.88 7,922
2021-05-12 $5.87 $5.88 $5.85 $5.88 $5.88 17,255
2021-05-11 $5.88 $5.91 $5.86 $5.86 $5.86 8,871
2021-05-10 $5.90 $5.91 $5.90 $5.91 $5.91 28,640
2021-05-07 $5.89 $5.90 $5.89 $5.90 $5.90 30,460
2021-05-06 $5.87 $5.89 $5.87 $5.89 $5.89 24,627
2021-05-05 $5.86 $5.86 $5.85 $5.86 $5.86 51,436
2021-05-04 $5.86 $5.86 $5.86 $5.86 $5.86 2,630
2021-05-03 $5.88 $5.88 $5.88 $5.88 $5.88 1,985
2021-04-30 $5.87 $5.88 $5.83 $5.88 $5.88 7,629
2021-04-29 $5.89 $5.89 $5.86 $5.86 $5.86 817
2021-04-28 $5.86 $5.88 $5.83 $5.88 $5.88 2,568
2021-04-27 $5.86 $5.88 $5.86 $5.88 $5.88 12,371
2021-04-26 $5.87 $5.88 $5.87 $5.88 $5.88 6,987
2021-04-23 $5.86 $5.89 $5.84 $5.89 $5.89 7,212
2021-04-22 $5.86 $5.87 $5.86 $5.87 $5.87 8,207
2021-04-21 $5.82 $5.85 $5.82 $5.82 $5.82 8,012
2021-04-20 $5.85 $5.85 $5.81 $5.84 $5.84 20,918
2021-04-19 $5.86 $5.86 $5.86 $5.86 $5.86 29,962
2021-04-16 $5.85 $5.85 $5.80 $5.80 $5.80 8,214
2021-04-15 $5.86 $5.87 $5.79 $5.87 $5.87 13,420
2021-04-14 $5.84 $5.84 $5.81 $5.81 $5.81 14,632
2021-04-13 $5.82 $5.85 $5.78 $5.84 $5.84 4,865
2021-04-12 $5.82 $5.82 $5.82 $5.82 $5.82 2,944
2021-04-09 $5.82 $5.82 $5.81 $5.82 $5.82 15,069
2021-04-08 $5.83 $5.84 $5.83 $5.84 $5.84 43,739
2021-04-07 $5.82 $5.82 $5.80 $5.80 $5.80 2,090
2021-04-06 $5.81 $5.83 $5.81 $5.83 $5.83 3,068
2021-04-05 $5.82 $5.82 $5.82 $5.82 $5.82 192
2021-04-01 $5.78 $5.80 $5.78 $5.80 $5.80 5,240
2021-03-31 $5.75 $5.76 $5.74 $5.74 $5.74 1,255
2021-03-30 $5.75 $5.75 $5.75 $5.75 $5.75 740
2021-03-29 $5.76 $5.78 $5.76 $5.78 $5.78 12,735
2021-03-26 $5.76 $5.76 $5.76 $5.76 $5.76 7,043
2021-03-25 $5.75 $5.75 $5.72 $5.75 $5.75 2,461
2021-03-24 $5.75 $5.77 $5.75 $5.77 $5.77 2,802
2021-03-23 $5.75 $5.78 $5.73 $5.78 $5.78 3,876
2021-03-22 $5.76 $5.77 $5.70 $5.74 $5.74 15,432
2021-03-19 $5.74 $5.74 $5.74 $5.74 $5.74 1,498
2021-03-18 $5.75 $5.77 $5.73 $5.77 $5.77 29,882
2021-03-17 $5.76 $5.76 $5.72 $5.72 $5.72 8,871
2021-03-16 $5.77 $5.77 $5.73 $5.73 $5.73 28,755
2021-03-15 $5.77 $5.77 $5.74 $5.74 $5.74 10,696
2021-03-12 $5.77 $5.80 $5.77 $5.80 $5.80 6,921
2021-03-11 $5.79 $5.82 $5.79 $5.82 $5.82 7,525
2021-03-10 $5.75 $5.80 $5.72 $5.72 $5.72 5,109
2021-03-09 $5.75 $5.76 $5.71 $5.76 $5.76 2,895
2021-03-08 $5.76 $5.77 $5.76 $5.77 $5.77 1,524
2021-03-05 $5.78 $5.80 $5.73 $5.76 $5.76 15,918
2021-03-04 $5.80 $5.82 $5.80 $5.82 $5.82 1,944
2021-03-03 $5.80 $5.83 $5.79 $5.79 $5.79 5,605
2021-03-02 $5.80 $5.82 $5.77 $5.77 $5.77 3,010
2021-03-01 $5.79 $5.81 $5.79 $5.81 $5.81 3,532
2021-02-26 $5.78 $5.79 $5.77 $5.77 $5.77 5,140
2021-02-25 $5.86 $5.86 $5.80 $5.84 $5.84 1,300
2021-02-24 $5.84 $5.84 $5.84 $5.84 $5.84 1,300
2021-02-23 $5.84 $5.84 $5.80 $5.80 $5.80 3,026
2021-02-22 $5.84 $5.85 $5.81 $5.81 $5.81 7,389
2021-02-19 $5.84 $5.86 $5.83 $5.86 $5.86 1,578
2021-02-18 $5.80 $5.86 $5.80 $5.82 $5.82 2,515
2021-02-17 $5.82 $5.82 $5.82 $5.82 $5.82 2,515
2021-02-16 $5.85 $5.87 $5.81 $5.87 $5.87 2,004
2021-02-12 $5.84 $5.85 $5.84 $5.85 $5.85 10,280
2021-02-11 $5.85 $5.85 $5.83 $5.83 $5.83 3,105
2021-02-10 $5.85 $5.86 $5.80 $5.85 $5.85 3,948
2021-02-09 $5.82 $5.85 $5.82 $5.85 $5.85 3,948
2021-02-08 $5.82 $5.84 $5.80 $5.80 $5.80 9,965
2021-02-05 $5.83 $5.84 $5.75 $5.75 $5.75 5,940
2021-02-04 $5.80 $5.83 $5.75 $5.83 $5.83 14,024
2021-02-03 $5.80 $5.81 $5.76 $5.81 $5.81 12,671
2021-02-02 $5.79 $5.80 $5.79 $5.80 $5.80 5,171
2021-02-01 $5.79 $5.82 $5.77 $5.82 $5.82 1,866
2021-01-29 $5.80 $5.80 $5.72 $5.80 $5.80 4,160
2021-01-28 $5.78 $5.82 $5.76 $5.76 $5.76 2,520
2021-01-27 $5.74 $5.80 $5.74 $5.80 $5.80 3,854
2021-01-26 $5.80 $5.81 $5.78 $5.81 $5.81 88,118
2021-01-25 $5.81 $5.81 $5.70 $5.70 $5.70 2,828
2021-01-22 $5.81 $5.82 $5.78 $5.78 $5.78 5,236
2021-01-21 $5.82 $5.83 $5.78 $5.78 $5.78 3,558
2021-01-20 $5.82 $5.82 $5.82 $5.82 $5.82 8,515
2021-01-19 $5.80 $5.80 $5.75 $5.77 $5.77 9,310
2021-01-15 $5.75 $5.79 $5.75 $5.79 $5.79 9,166
2021-01-14 $5.80 $5.82 $5.80 $5.82 $5.82 20,050
2021-01-13 $5.80 $5.81 $5.76 $5.81 $5.81 103,601
2021-01-12 $5.79 $5.82 $5.76 $5.76 $5.76 16,439
2021-01-11 $5.78 $5.80 $5.78 $5.80 $5.80 2,187
2021-01-08 $5.80 $5.84 $5.80 $5.83 $5.83 6,254
2021-01-07 $5.84 $5.84 $5.84 $5.84 $5.84 0
2021-01-06 $5.83 $5.84 $5.83 $5.84 $5.84 3,106
2021-01-05 $5.79 $5.83 $5.79 $5.79 $5.79 2,825
2021-01-04 $5.82 $5.82 $5.82 $5.82 $5.82 341
2020-12-31 $5.77 $5.86 $5.77 $5.85 $5.85 710
2020-12-30 $5.82 $5.82 $5.77 $5.77 $5.77 1,642
2020-12-29 $5.77 $5.77 $5.77 $5.77 $5.77 3,573
2020-12-28 $5.83 $5.83 $5.83 $5.83 $5.83 1,410
2020-12-24 $5.79 $5.79 $5.75 $5.75 $5.75 3,684
2020-12-23 $5.78 $5.79 $5.78 $5.79 $5.79 2,003
2020-12-22 $5.77 $5.77 $5.71 $5.71 $5.71 3,445
2020-12-21 $5.75 $5.76 $5.75 $5.76 $5.76 1,301
2020-12-18 $5.65 $5.78 $5.65 $5.78 $5.78 19,610
2020-12-17 $5.79 $5.79 $5.75 $5.75 $5.75 1,946
2020-12-16 $5.77 $5.78 $5.73 $5.73 $5.73 20,109
2020-12-15 $5.75 $5.75 $5.70 $5.70 $5.70 20,705
2020-12-14 $5.77 $5.77 $5.77 $5.77 $5.77 998
2020-12-11 $5.74 $5.76 $5.74 $5.75 $5.75 3,845
2020-12-10 $5.75 $5.75 $5.75 $5.75 $5.75 7,398
2020-12-09 $5.76 $5.76 $5.76 $5.76 $5.76 1,319
2020-12-08 $5.74 $5.74 $5.71 $5.71 $5.71 3,499
2020-12-07 $5.76 $5.76 $5.76 $5.76 $5.76 415
2020-12-04 $5.75 $5.75 $5.75 $5.75 $5.75 1,380
2020-12-03 $5.74 $5.77 $5.74 $5.77 $5.77 9,888
2020-12-02 $5.71 $5.74 $5.71 $5.73 $5.73 7,234
2020-12-01 $5.69 $5.74 $5.68 $5.74 $5.74 10,135
2020-11-30 $5.67 $5.68 $5.67 $5.68 $5.68 8,248
2020-11-27 $5.67 $5.67 $5.64 $5.64 $5.64 804
2020-11-25 $5.65 $5.65 $5.65 $5.65 $5.65 24,977
2020-11-24 $5.64 $5.67 $5.64 $5.67 $5.67 43,386
2020-11-23 $5.63 $5.63 $5.56 $5.63 $5.63 23,928
2020-11-20 $5.63 $5.63 $5.63 $5.63 $5.63 13,846
2020-11-19 $5.59 $5.59 $5.59 $5.59 $5.59 546
2020-11-18 $5.62 $5.63 $5.62 $5.63 $5.63 1,344
2020-11-17 $5.59 $5.59 $5.59 $5.59 $5.59 0
2020-11-16 $5.59 $5.59 $5.59 $5.59 $5.59 1,194
2020-11-13 $5.56 $5.56 $5.56 $5.56 $5.56 1,648
2020-11-12 $5.58 $5.58 $5.58 $5.58 $5.58 4,642
2020-11-11 $5.58 $5.59 $5.58 $5.59 $5.59 857
2020-11-10 $5.58 $5.62 $5.55 $5.55 $5.55 2,773
2020-11-09 $5.57 $5.57 $5.56 $5.56 $5.56 4,573
2020-11-06 $5.56 $5.56 $5.53 $5.53 $5.53 6,539
2020-11-05 $5.56 $5.56 $5.54 $5.54 $5.54 1,460
2020-11-04 $5.50 $5.50 $5.50 $5.50 $5.50 2,712
2020-11-03 $5.45 $5.45 $5.42 $5.42 $5.42 2,479
2020-11-02 $5.38 $5.42 $5.38 $5.42 $5.42 6,569
2020-10-30 $5.37 $5.40 $5.37 $5.40 $5.40 10,426
2020-10-29 $5.36 $5.40 $5.36 $5.40 $5.40 1,751
2020-10-28 $5.40 $5.40 $5.34 $5.34 $5.34 12,389
2020-10-27 $5.46 $5.48 $5.44 $5.44 $5.44 6,117
2020-10-26 $5.48 $5.48 $5.48 $5.48 $5.48 2,721
2020-10-23 $5.51 $5.51 $5.47 $5.47 $5.47 7,143
2020-10-22 $5.48 $5.48 $5.44 $5.44 $5.44 19,435
2020-10-21 $5.48 $5.49 $5.46 $5.46 $5.46 1,786
2020-10-20 $5.48 $5.49 $5.44 $5.44 $5.44 1,672
2020-10-19 $5.46 $5.46 $5.46 $5.46 $5.46 0
2020-10-16 $5.46 $5.46 $5.46 $5.46 $5.46 156
2020-10-15 $5.43 $5.43 $5.43 $5.43 $5.43 5,537
2020-10-14 $5.48 $5.48 $5.48 $5.48 $5.48 1,690
2020-10-13 $5.46 $5.46 $5.46 $5.46 $5.46 2,455
2020-10-12 $5.50 $5.50 $5.45 $5.45 $5.45 1,231
2020-10-09 $5.43 $5.43 $5.43 $5.43 $5.43 30
2020-10-08 $5.46 $5.46 $5.43 $5.43 $5.43 1,679
2020-10-07 $5.46 $5.48 $5.44 $5.48 $5.48 776
2020-10-06 $5.46 $5.48 $5.45 $5.48 $5.48 1,913
2020-10-05 $5.43 $5.43 $5.30 $5.30 $5.30 8,034
2020-10-02 $5.37 $5.44 $5.37 $5.44 $5.44 5,166
2020-10-01 $5.41 $5.43 $5.37 $5.37 $5.37 4,690
2020-09-30 $5.37 $5.42 $5.37 $5.42 $5.42 2,144
2020-09-29 $5.34 $5.34 $5.34 $5.34 $5.34 259
2020-09-28 $5.35 $5.35 $5.35 $5.35 $5.35 225
2020-09-25 $5.30 $5.34 $5.30 $5.34 $5.34 10,828
2020-09-24 $5.33 $5.38 $5.33 $5.38 $5.38 6,033
2020-09-23 $5.38 $5.39 $5.38 $5.39 $5.39 418
2020-09-22 $5.39 $5.39 $5.39 $5.39 $5.39 4,413
2020-09-21 $5.42 $5.42 $5.36 $5.40 $5.40 1,692
2020-09-18 $5.47 $5.47 $5.43 $5.43 $5.43 60,415
2020-09-17 $5.45 $5.47 $5.45 $5.47 $5.47 3,871
2020-09-16 $5.45 $5.47 $5.42 $5.42 $5.42 6,302
2020-09-15 $5.47 $5.47 $5.47 $5.47 $5.47 455
2020-09-14 $5.48 $5.48 $5.46 $5.48 $5.48 38,181
2020-09-11 $5.45 $5.46 $5.43 $5.43 $5.43 5,634
2020-09-10 $5.49 $5.50 $5.49 $5.50 $5.50 2,507
2020-09-09 $5.46 $5.46 $5.46 $5.46 $5.46 238
2020-09-08 $5.45 $5.61 $5.41 $5.41 $5.41 3,534
2020-09-04 $5.47 $5.47 $5.40 $5.47 $5.47 3,017
2020-09-03 $5.51 $5.51 $5.42 $5.50 $5.50 22,391
2020-09-02 $5.51 $5.51 $5.50 $5.51 $5.51 15,848
2020-09-01 $5.51 $5.51 $5.48 $5.48 $5.48 2,324
2020-08-31 $5.52 $5.52 $5.51 $5.52 $5.52 9,542
2020-08-28 $5.47 $5.47 $5.47 $5.47 $5.47 1,838
2020-08-27 $5.48 $5.49 $5.48 $5.49 $5.49 977
2020-08-26 $5.48 $5.49 $5.48 $5.49 $5.49 2,531
2020-08-25 $5.48 $5.48 $5.48 $5.48 $5.48 27,426
2020-08-24 $5.47 $5.47 $5.47 $5.47 $5.47 2,365
2020-08-21 $5.44 $5.45 $5.44 $5.45 $5.45 223,821
2020-08-20 $5.44 $5.45 $5.43 $5.45 $5.45 10,551
2020-08-19 $5.47 $5.47 $5.38 $5.38 $5.38 1,203
2020-08-18 $5.46 $5.46 $5.41 $5.41 $5.41 3,482
2020-08-17 $5.45 $5.45 $5.45 $5.45 $5.45 195
2020-08-14 $5.44 $5.45 $5.44 $5.45 $5.45 38,783
2020-08-13 $5.46 $5.49 $5.41 $5.49 $5.49 41,093
2020-08-12 $5.45 $5.46 $5.45 $5.46 $5.46 23,795
2020-08-11 $5.45 $5.47 $5.43 $5.43 $5.43 8,534
2020-08-10 $5.47 $5.48 $5.47 $5.48 $5.48 6,031
2020-08-07 $5.46 $5.47 $5.46 $5.47 $5.47 4,014
2020-08-06 $5.47 $5.47 $5.45 $5.45 $5.45 814
2020-08-05 $5.47 $5.47 $5.47 $5.47 $5.47 1,235
2020-08-04 $5.39 $5.44 $5.39 $5.44 $5.44 2,928
2020-08-03 $5.42 $5.42 $5.42 $5.42 $5.42 15,311
2020-07-31 $5.42 $5.43 $5.42 $5.43 $5.43 2,324
2020-07-30 $5.41 $5.43 $5.41 $5.43 $5.43 5,075
2020-07-29 $5.40 $5.40 $5.37 $5.37 $5.37 3,274
2020-07-28 $5.39 $5.40 $5.39 $5.40 $5.40 5,264
2020-07-27 $5.40 $5.40 $5.40 $5.40 $5.40 2,588
2020-07-24 $5.36 $5.40 $5.36 $5.40 $5.40 15,334
2020-07-23 $5.37 $5.37 $5.32 $5.32 $5.32 8,896
2020-07-22 $5.36 $5.38 $5.34 $5.34 $5.34 30,200
2020-07-21 $5.33 $5.33 $5.32 $5.32 $5.32 510
2020-07-20 $5.28 $5.29 $5.26 $5.27 $5.27 2,500
2020-07-17 $5.23 $5.23 $5.23 $5.23 $5.23 320
2020-07-16 $5.27 $5.28 $5.27 $5.28 $5.28 1,200
2020-07-15 $5.29 $5.29 $5.29 $5.29 $5.29 510
2020-07-14 $5.20 $5.21 $5.18 $5.18 $5.18 3,100
2020-07-13 $5.23 $5.24 $5.23 $5.24 $5.24 12,300
2020-07-10 $5.20 $5.20 $5.17 $5.18 $5.18 34,100
2020-07-09 $5.22 $5.22 $5.20 $5.20 $5.20 1,400
2020-07-08 $5.21 $5.24 $5.21 $5.24 $5.24 3,600
2020-07-07 $5.21 $5.22 $5.18 $5.18 $5.18 29,100
2020-07-06 $5.22 $5.22 $5.22 $5.22 $5.22 15,000
2020-07-02 $5.19 $5.20 $5.19 $5.20 $5.20 5,765
2020-07-01 $5.17 $5.17 $5.14 $5.14 $5.14 1,839
2020-06-30 $5.15 $5.17 $5.09 $5.17 $5.17 5,828
2020-06-29 $5.12 $5.12 $5.12 $5.12 $5.12 304
2020-06-26 $5.15 $5.15 $5.13 $5.13 $5.13 29,319
2020-06-25 $5.15 $5.17 $5.15 $5.15 $5.15 22,447
2020-06-19 $5.23 $5.25 $5.16 $5.16 $5.16 8,803
2020-06-18 $5.21 $5.21 $5.17 $5.17 $5.17 4,261
2020-06-17 $5.24 $5.24 $5.19 $5.19 $5.19 57,724
2020-06-16 $5.26 $5.26 $5.23 $5.23 $5.23 60,940
2020-06-15 $5.18 $5.29 $5.18 $5.29 $5.29 1,733
2020-06-12 $5.18 $5.18 $5.11 $5.11 $5.11 2,249
2020-06-11 $5.19 $5.19 $5.15 $5.17 $5.17 28,846
2020-06-10 $5.26 $5.26 $5.26 $5.26 $5.26 1,994
2020-06-09 $5.29 $5.30 $5.22 $5.22 $5.22 2,309
2020-06-05 $5.32 $5.32 $5.23 $5.23 $5.23 11,512
2020-06-04 $5.27 $5.27 $5.27 $5.27 $5.27 2,380
2020-06-03 $5.21 $5.27 $5.21 $5.27 $5.27 433
2020-06-02 $5.15 $5.18 $5.15 $5.18 $5.18 57,151
2020-06-01 $5.09 $5.09 $5.09 $5.09 $5.09 32
2020-05-29 $5.09 $5.09 $5.09 $5.09 $5.09 3,477
2020-05-28 $4.92 $4.92 $4.92 $4.92 $4.92 1,301
2020-05-27 $4.92 $4.92 $4.92 $4.92 $4.92 4,593
2020-05-22 $4.92 $4.92 $4.92 $4.92 $4.92 3,647
2020-05-21 $4.92 $4.92 $4.92 $4.92 $4.92 1,983
2020-05-20 $5.72 $5.72 $5.72 $5.72 $5.72 423
2020-05-19 $5.72 $5.72 $5.72 $5.72 $5.72 1,144
2020-05-18 $5.72 $5.72 $5.72 $5.72 $5.72 1,684
2020-05-15 $5.72 $5.72 $5.72 $5.72 $5.72 135
2020-05-14 $5.72 $5.72 $5.72 $5.72 $5.72 900
2020-05-13 $4.74 $4.74 $4.74 $4.74 $4.74 23,582
2020-05-12 $4.74 $4.74 $4.74 $4.74 $4.74 16,317
2020-05-11 $4.74 $4.74 $4.74 $4.74 $4.74 3,850
2020-05-07 $4.74 $4.74 $4.74 $4.74 $4.74 13,573
2020-05-06 $4.74 $4.74 $4.74 $4.74 $4.74 23,407
2020-05-05 $4.74 $4.74 $4.74 $4.74 $4.74 964
2020-05-04 $4.74 $4.74 $4.74 $4.74 $4.74 256
2020-05-01 $4.74 $4.74 $4.74 $4.74 $4.74 32
2020-04-30 $4.74 $4.74 $4.74 $4.74 $4.74 1,325
2020-04-29 $4.74 $4.74 $4.74 $4.74 $4.74 572
2020-04-28 $4.74 $4.74 $4.74 $4.74 $4.74 1,857
2020-04-27 $4.74 $4.74 $4.74 $4.74 $4.74 10,090
2020-04-24 $4.74 $4.74 $4.74 $4.74 $4.74 2,462
2020-04-23 $4.75 $4.75 $4.75 $4.75 $4.75 2,999
2020-04-22 $4.31 $4.31 $4.31 $4.31 $4.31 74
2020-04-21 $4.31 $4.31 $4.31 $4.31 $4.31 3,506
2020-04-20 $4.31 $4.31 $4.31 $4.31 $4.31 6,956
2020-04-17 $4.31 $4.31 $4.31 $4.31 $4.31 442
2020-04-16 $4.31 $4.31 $4.31 $4.31 $4.31 2,947
2020-04-15 $4.31 $4.31 $4.31 $4.31 $4.31 133
2020-04-14 $4.31 $4.31 $4.31 $4.31 $4.31 26,759
2020-04-09 $4.31 $4.31 $4.31 $4.31 $4.31 118
2020-04-08 $4.31 $4.31 $4.31 $4.31 $4.31 9,224
2020-04-07 $4.31 $4.31 $4.31 $4.31 $4.31 1,836
2020-04-06 $4.31 $4.31 $4.31 $4.31 $4.31 4,593
2020-04-03 $4.31 $4.31 $4.31 $4.31 $4.31 1,057
2020-04-02 $4.31 $4.31 $4.31 $4.31 $4.31 4,379
2020-04-01 $4.31 $4.31 $4.31 $4.31 $4.31 217
2020-03-31 $4.31 $4.31 $4.31 $4.31 $4.31 1,150
2020-03-30 $4.31 $4.31 $4.31 $4.31 $4.31 1,663
2020-03-27 $4.31 $4.31 $4.31 $4.31 $4.31 783
2020-03-26 $4.31 $4.31 $4.31 $4.31 $4.31 2,691
2020-03-25 $4.31 $4.31 $4.31 $4.31 $4.31 12,469
2020-03-24 $4.33 $4.33 $4.33 $4.33 $4.33 27,802
2020-03-23 $4.33 $4.33 $4.33 $4.33 $4.33 2,622
2020-03-20 $4.33 $4.33 $4.33 $4.33 $4.33 11,210
2020-03-19 $4.33 $4.33 $4.33 $4.33 $4.33 70,961
2020-03-18 $5.38 $5.38 $5.38 $5.38 $5.38 15,689
2020-03-17 $5.38 $5.38 $5.38 $5.38 $5.38 20,512
2020-03-16 $5.38 $5.38 $5.38 $5.38 $5.38 5,312
2020-03-13 $5.38 $5.38 $5.38 $5.38 $5.38 31,019
2020-03-12 $5.38 $5.38 $5.38 $5.38 $5.38 6,155
2020-03-11 $5.38 $5.38 $5.38 $5.38 $5.38 7,119
2020-03-10 $5.38 $5.38 $5.38 $5.38 $5.38 1,422
2020-03-09 $5.38 $5.38 $5.38 $5.38 $5.38 621
2020-03-06 $5.38 $5.38 $5.38 $5.38 $5.38 969
2020-03-05 $5.38 $5.38 $5.38 $5.38 $5.38 19,839
2020-03-04 $5.38 $5.38 $5.38 $5.38 $5.38 3,056
2020-03-03 $5.38 $5.38 $5.38 $5.38 $5.38 3,163
2020-03-02 $5.37 $5.37 $5.37 $5.37 $5.37 10,461
2020-02-28 $5.37 $5.37 $5.37 $5.37 $5.37 29,535
2020-02-27 $5.37 $5.37 $5.37 $5.37 $5.37 6,001
2020-02-26 $5.37 $5.37 $5.37 $5.37 $5.37 6,449
2020-02-25 $5.37 $5.37 $5.37 $5.37 $5.37 28,025
2020-02-24 $5.37 $5.37 $5.37 $5.37 $5.37 1,608
2020-02-21 $5.37 $5.37 $5.37 $5.37 $5.37 6,322
2020-02-20 $5.37 $5.37 $5.37 $5.37 $5.37 1,023
2020-02-19 $5.37 $5.37 $5.37 $5.37 $5.37 10,618
2020-02-18 $5.37 $5.37 $5.37 $5.37 $5.37 51,188
2020-02-14 $5.37 $5.37 $5.37 $5.37 $5.37 2,624
2020-02-13 $5.38 $5.38 $5.37 $5.37 $5.37 18,405
2020-02-12 $5.40 $5.40 $5.40 $5.40 $5.40 1,475
2020-02-11 $5.40 $5.40 $5.40 $5.40 $5.40 746
2020-02-10 $5.39 $5.40 $5.39 $5.40 $5.40 5,519
2020-02-07 $5.37 $5.37 $5.37 $5.37 $5.37 152
2020-02-06 $5.37 $5.37 $5.37 $5.37 $5.37 25,439
2020-02-05 $5.37 $5.37 $5.37 $5.37 $5.37 2,921
2020-02-04 $5.37 $5.37 $5.37 $5.37 $5.37 29,671
2020-02-03 $5.37 $5.37 $5.37 $5.37 $5.37 6,166
2020-01-31 $5.37 $5.37 $5.37 $5.37 $5.37 952
2020-01-30 $5.37 $5.37 $5.37 $5.37 $5.37 9,674
2020-01-29 $5.37 $5.37 $5.37 $5.37 $5.37 7,389
2020-01-28 $5.37 $5.37 $5.37 $5.37 $5.37 1,222
2020-01-27 $5.37 $5.37 $5.37 $5.37 $5.37 1,023
2020-01-24 $5.37 $5.37 $5.37 $5.37 $5.37 1,952
2020-01-23 $5.37 $5.37 $5.37 $5.37 $5.37 3,151
2020-01-22 $5.37 $5.37 $5.37 $5.37 $5.37 18,119
2020-01-21 $5.37 $5.37 $5.37 $5.37 $5.37 120
2020-01-16 $5.42 $5.42 $5.42 $5.42 $5.42 2,092
2020-01-15 $5.42 $5.42 $5.42 $5.42 $5.42 3,559
2020-01-14 $5.42 $5.42 $5.42 $5.42 $5.42 105
2020-01-13 $5.42 $5.42 $5.42 $5.42 $5.42 49,221
2020-01-09 $5.42 $5.42 $5.42 $5.42 $5.42 1,275
2020-01-08 $5.42 $5.42 $5.42 $5.42 $5.42 2,381
2020-01-07 $5.42 $5.42 $5.42 $5.42 $5.42 6,426
2020-01-06 $5.41 $5.42 $5.41 $5.42 $5.42 1,435
2020-01-03 $5.38 $5.38 $5.38 $5.38 $5.38 2,033
2019-12-31 $5.30 $5.30 $5.30 $5.30 $5.30 1,364
2019-12-30 $5.30 $5.30 $5.30 $5.30 $5.30 2,890
2019-12-27 $5.30 $5.30 $5.30 $5.30 $5.30 4,987
2019-12-24 $5.30 $5.30 $5.30 $5.30 $5.30 2,308
2019-12-23 $5.30 $5.30 $5.30 $5.30 $5.30 3,112
2019-12-20 $5.30 $5.30 $5.30 $5.30 $5.30 3,612
2019-12-19 $5.30 $5.30 $5.30 $5.30 $5.30 2,312
2019-12-18 $5.30 $5.30 $5.30 $5.30 $5.30 20,433
2019-12-17 $5.30 $5.30 $5.30 $5.30 $5.30 13,371
2019-12-13 $5.30 $5.30 $5.30 $5.30 $5.30 5,084
2019-12-12 $5.30 $5.30 $5.30 $5.30 $5.30 1,330
2019-12-11 $5.30 $5.30 $5.30 $5.30 $5.30 2,243
2019-12-10 $5.29 $5.29 $5.29 $5.29 $5.29 10,085
2019-12-09 $5.32 $5.32 $5.32 $5.32 $5.32 2,349
2019-12-06 $5.32 $5.32 $5.32 $5.32 $5.32 3,498
2019-12-05 $5.32 $5.32 $5.32 $5.32 $5.32 467
2019-12-04 $5.32 $5.32 $5.32 $5.32 $5.32 6,000

BlackRock iShares Global High Yield Corp Bond UCITS ETF USD (Acc) (ISCBF) News Headlines

Recent BlackRock iShares Global High Yield Corp Bond UCITS ETF USD (Acc) (ISCBF) News
Similar Companies to BlackRock iShares Global High Yield Corp Bond UCITS ETF USD (Acc) (ISCBF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.