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
Invest in BlackRock iShares Global High Yield Corp Bond UCITS ETF USD (Acc) (ISCBF)
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
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 | -- | -- | -- |