iShares USD Short Duration High Yield Corp Bond UCITS ETF USD (Acc) (ISDDF) Exchange: OTCGREY

Data as of March 28, 2024

$6.24 ($0.00) 0.08%

iShares USD Short Duration High Yield Corp Bond UCITS ETF USD (Acc) - Daily Information
Click for more stock information on iShares USD Short Duration High Yield Corp Bond UCITS ETF USD (Acc).
Daily Information Data
Date March 28, 2024
Open $6.24
Previous Close $6.24
High $6.24
Low $6.24
Adjusted Open $6.24
Previous Adjusted Close $6.24
Adjusted High $6.24
Adjusted Low $6.24

About iShares USD Short Duration High Yield Corp Bond UCITS ETF USD (Acc) (ISDDF)

iShares IV PLC Short Duration High Yield Corp Bd UCITS ETF

Historical Stock Data for iShares USD Short Duration High Yield Corp Bond UCITS ETF USD (Acc) (ISDDF)

Date Open High Low Close Adj.Close Volume
2024-03-27 $6.24 $6.24 $6.24 $6.24 $6.24 16,887
2024-03-26 $6.21 $6.23 $6.21 $6.23 $6.23 25,380
2024-03-25 $6.25 $6.25 $6.25 $6.25 $6.25 0
2024-03-22 $6.25 $6.25 $6.25 $6.25 $6.25 283
2024-03-21 $6.23 $6.23 $6.23 $6.23 $6.23 11,792
2024-03-20 $6.21 $6.21 $6.21 $6.21 $6.21 1,371
2024-03-19 $6.21 $6.21 $6.20 $6.20 $6.20 28,503
2024-03-18 $6.18 $6.18 $6.18 $6.18 $6.18 0
2024-03-15 $6.18 $6.18 $6.18 $6.18 $6.18 650
2024-03-14 $6.21 $6.21 $6.21 $6.21 $6.21 852
2024-03-13 $6.20 $6.20 $6.20 $6.20 $6.20 2,171
2024-03-12 $6.19 $6.19 $6.19 $6.19 $6.19 12,945
2024-03-11 $6.19 $6.21 $6.19 $6.19 $6.19 12,945
2024-03-08 $6.20 $6.20 $6.20 $6.20 $6.20 323
2024-03-07 $6.20 $6.20 $6.20 $6.20 $6.20 38,874
2024-03-06 $6.19 $6.19 $6.19 $6.19 $6.19 45,348
2024-03-05 $6.17 $6.17 $6.15 $6.15 $6.15 60,914
2024-03-04 $6.16 $6.16 $6.16 $6.16 $6.16 0
2024-03-01 $6.19 $6.20 $6.16 $6.16 $6.16 1,919,720
2024-02-29 $6.19 $6.19 $6.17 $6.17 $6.17 76,333
2024-02-28 $6.15 $6.15 $6.15 $6.15 $6.15 23,657
2024-02-27 $6.15 $6.15 $6.15 $6.15 $6.15 598
2024-02-26 $6.16 $6.16 $6.16 $6.16 $6.16 2,805
2024-02-23 $6.16 $6.16 $6.16 $6.16 $6.16 0
2024-02-22 $6.17 $6.17 $6.16 $6.16 $6.16 2,805
2024-02-21 $6.16 $6.16 $6.14 $6.16 $6.16 25,769
2024-02-20 $6.16 $6.16 $6.14 $6.14 $6.14 3,730
2024-02-16 $6.16 $6.16 $6.16 $6.16 $6.16 14,958
2024-02-15 $6.16 $6.16 $6.16 $6.16 $6.16 5,862
2024-02-14 $6.13 $6.18 $6.13 $6.18 $6.18 18,990
2024-02-13 $6.14 $6.14 $6.13 $6.13 $6.13 4,449
2024-02-12 $6.16 $6.16 $6.11 $6.11 $6.11 6,920
2024-02-09 $6.17 $6.17 $6.15 $6.15 $6.15 25,396
2024-02-08 $6.15 $6.17 $6.14 $6.16 $6.16 39,111
2024-02-07 $6.16 $6.17 $6.16 $6.17 $6.17 39,989
2024-02-06 $6.15 $6.16 $6.14 $6.16 $6.16 102,994
2024-02-05 $6.14 $6.14 $6.14 $6.14 $6.14 6,642
2024-02-02 $6.17 $6.17 $6.17 $6.17 $6.17 93,487
2024-02-01 $6.16 $6.16 $6.16 $6.16 $6.16 26,728
2024-01-31 $6.15 $6.15 $6.15 $6.15 $6.15 0
2024-01-30 $6.15 $6.15 $6.15 $6.15 $6.15 3,704
2024-01-29 $6.17 $6.17 $6.15 $6.15 $6.15 77,882
2024-01-26 $6.25 $6.25 $6.25 $6.25 $6.25 0
2024-01-25 $6.25 $6.25 $6.25 $6.25 $6.25 0
2024-01-24 $6.25 $6.25 $6.25 $6.25 $6.25 0
2024-01-23 $6.25 $6.25 $6.25 $6.25 $6.25 875
2024-01-22 $6.25 $6.25 $6.25 $6.25 $6.25 973
2024-01-19 $6.12 $6.12 $6.12 $6.12 $6.12 7,376
2024-01-18 $6.13 $6.13 $6.12 $6.12 $6.12 20,652
2024-01-17 $6.17 $6.17 $6.17 $6.17 $6.17 2,256
2024-01-16 $6.17 $6.17 $6.17 $6.17 $6.17 0
2024-01-12 $6.17 $6.17 $6.17 $6.17 $6.17 3,139
2024-01-11 $6.13 $6.14 $6.12 $6.12 $6.12 44,722
2024-01-10 $6.11 $6.11 $6.11 $6.11 $6.11 0
2024-01-09 $6.11 $6.11 $6.11 $6.11 $6.11 328
2024-01-08 $6.11 $6.11 $6.11 $6.11 $6.11 0
2024-01-05 $6.11 $6.11 $6.11 $6.11 $6.11 8,909
2024-01-04 $6.19 $6.19 $6.19 $6.19 $6.19 5,390
2024-01-03 $6.11 $6.11 $6.11 $6.11 $6.11 0
2024-01-02 $6.11 $6.11 $6.11 $6.11 $6.11 1,400
2023-12-29 $6.17 $6.17 $6.17 $6.17 $6.17 51
2023-12-28 $6.16 $6.17 $6.16 $6.17 $6.17 45,946
2023-12-27 $6.16 $6.16 $6.15 $6.16 $6.16 136,868
2023-12-26 $6.18 $6.18 $6.18 $6.18 $6.18 0
2023-12-22 $6.18 $6.18 $6.18 $6.18 $6.18 3,614
2023-12-21 $6.13 $6.15 $6.13 $6.15 $6.15 41,603
2023-12-20 $6.11 $6.11 $6.11 $6.11 $6.11 36,900
2023-12-19 $6.10 $6.10 $6.10 $6.10 $6.10 6,060
2023-12-18 $6.10 $6.10 $6.10 $6.10 $6.10 7,568
2023-12-15 $6.06 $6.06 $6.06 $6.06 $6.06 0
2023-12-14 $6.06 $6.06 $6.06 $6.06 $6.06 680
2023-12-13 $6.05 $6.06 $6.05 $6.06 $6.06 63,580
2023-12-12 $6.03 $6.03 $6.03 $6.03 $6.03 1,697
2023-12-11 $6.04 $6.04 $6.04 $6.04 $6.04 21,500
2023-12-08 $6.05 $6.05 $6.05 $6.05 $6.05 28,480
2023-12-07 $6.05 $6.05 $6.05 $6.05 $6.05 18,456
2023-12-06 $6.05 $6.05 $6.05 $6.05 $6.05 2,028
2023-12-05 $6.07 $6.07 $6.07 $6.07 $6.07 9,850
2023-12-04 $6.04 $6.04 $6.04 $6.04 $6.04 56,374
2023-12-01 $6.04 $6.04 $6.02 $6.02 $6.02 15,464
2023-11-30 $6.00 $6.00 $6.00 $6.00 $6.00 17,428
2023-11-29 $6.03 $6.03 $6.02 $6.02 $6.02 9,136
2023-11-28 $6.02 $6.02 $6.02 $6.02 $6.02 94
2023-11-27 $6.02 $6.02 $6.02 $6.02 $6.02 1,505
2023-11-24 $5.98 $5.98 $5.98 $5.98 $5.98 5,350
2023-11-22 $5.98 $6.00 $5.98 $6.00 $6.00 20,412
2023-11-21 $5.98 $5.98 $5.98 $5.98 $5.98 0
2023-11-20 $5.98 $5.98 $5.98 $5.98 $5.98 26,020
2023-11-17 $5.96 $5.96 $5.95 $5.95 $5.95 24,061
2023-11-16 $5.96 $5.96 $5.96 $5.96 $5.96 7,444
2023-11-15 $5.96 $5.96 $5.96 $5.96 $5.96 18,968
2023-11-14 $5.93 $5.93 $5.93 $5.93 $5.93 0
2023-11-13 $5.93 $5.93 $5.93 $5.93 $5.93 25,945
2023-11-10 $5.94 $5.94 $5.94 $5.94 $5.94 1,498
2023-11-09 $5.94 $5.94 $5.94 $5.94 $5.94 19,046
2023-11-08 $5.94 $5.95 $5.92 $5.92 $5.92 59,055
2023-11-07 $5.93 $5.93 $5.85 $5.92 $5.92 133,291
2023-11-06 $5.96 $5.96 $5.96 $5.96 $5.96 10,000
2023-11-03 $5.96 $5.96 $5.96 $5.96 $5.96 104,124
2023-11-02 $5.86 $5.86 $5.86 $5.86 $5.86 133,703
2023-11-01 $5.84 $5.87 $5.82 $5.84 $5.84 313,616
2023-10-31 $5.84 $5.87 $5.84 $5.87 $5.87 335,699
2023-10-30 $5.82 $5.83 $5.80 $5.80 $5.80 155,558
2023-10-27 $5.83 $5.83 $5.79 $5.79 $5.79 9,033
2023-10-26 $5.80 $5.80 $5.80 $5.80 $5.80 0
2023-10-25 $5.81 $5.81 $5.80 $5.80 $5.80 1,384,371
2023-10-24 $5.82 $5.82 $5.82 $5.82 $5.82 480
2023-10-23 $5.76 $5.76 $5.76 $5.76 $5.76 0
2023-10-20 $5.76 $5.76 $5.76 $5.76 $5.76 25,850
2023-10-19 $5.86 $5.86 $5.86 $5.86 $5.86 35,850
2023-10-18 $5.81 $5.81 $5.81 $5.81 $5.81 840
2023-10-17 $5.81 $5.81 $5.81 $5.81 $5.81 184,048
2023-10-16 $5.83 $5.83 $5.83 $5.83 $5.83 470
2023-10-13 $5.83 $5.83 $5.83 $5.83 $5.83 0
2023-10-12 $5.83 $5.83 $5.83 $5.83 $5.83 5,937
2023-10-11 $5.85 $5.85 $5.85 $5.85 $5.85 25,600
2023-10-10 $5.85 $5.85 $5.85 $5.85 $5.85 392
2023-10-09 $5.83 $5.83 $5.83 $5.83 $5.83 72,299
2023-10-06 $5.79 $5.79 $5.78 $5.78 $5.78 36,838
2023-10-05 $5.79 $5.79 $5.79 $5.79 $5.79 7,905
2023-10-04 $5.79 $5.79 $5.79 $5.79 $5.79 40,518
2023-10-03 $5.81 $5.89 $5.81 $5.89 $5.89 15,635
2023-10-02 $5.84 $5.84 $5.84 $5.84 $5.84 1,284
2023-09-29 $5.87 $5.87 $5.87 $5.87 $5.87 340
2023-09-28 $5.87 $5.87 $5.87 $5.87 $5.87 0
2023-09-27 $5.85 $5.87 $5.85 $5.87 $5.87 11,785
2023-09-26 $5.85 $5.85 $5.85 $5.85 $5.85 12,226
2023-09-25 $5.85 $5.85 $5.85 $5.85 $5.85 356
2023-09-22 $5.85 $5.85 $5.85 $5.85 $5.85 0
2023-09-21 $5.85 $5.85 $5.85 $5.85 $5.85 3,053
2023-09-20 $5.90 $5.90 $5.90 $5.90 $5.90 0
2023-09-19 $5.90 $5.90 $5.90 $5.90 $5.90 3,912
2023-09-18 $5.90 $5.90 $5.90 $5.90 $5.90 11,523
2023-09-15 $5.89 $5.89 $5.89 $5.89 $5.89 0
2023-09-14 $5.89 $5.89 $5.89 $5.89 $5.89 0
2023-09-13 $5.89 $5.89 $5.89 $5.89 $5.89 0
2023-09-12 $5.89 $5.89 $5.89 $5.89 $5.89 1,700
2023-09-11 $5.89 $5.89 $5.89 $5.89 $5.89 3,808
2023-09-08 $5.89 $5.89 $5.89 $5.89 $5.89 64,815
2023-09-07 $5.88 $5.89 $5.88 $5.89 $5.89 21,265
2023-09-06 $5.88 $5.88 $5.87 $5.87 $5.87 9,776
2023-09-05 $5.89 $5.89 $5.89 $5.89 $5.89 1,051
2023-09-01 $5.90 $5.90 $5.90 $5.90 $5.90 0
2023-08-31 $5.90 $5.90 $5.90 $5.90 $5.90 35,860
2023-08-30 $5.90 $5.90 $5.90 $5.90 $5.90 100
2023-08-29 $5.89 $5.89 $5.89 $5.89 $5.89 2,557
2023-08-28 $5.88 $5.88 $5.88 $5.88 $5.88 0
2023-08-25 $5.88 $5.88 $5.88 $5.88 $5.88 0
2023-08-24 $5.87 $5.88 $5.87 $5.88 $5.88 11,032
2023-08-23 $5.84 $5.84 $5.84 $5.84 $5.84 0
2023-08-22 $5.84 $5.84 $5.84 $5.84 $5.84 15,783
2023-08-21 $5.84 $5.84 $5.84 $5.84 $5.84 0
2023-08-18 $5.85 $5.85 $5.84 $5.84 $5.84 70,598
2023-08-17 $5.87 $5.87 $5.87 $5.87 $5.87 0
2023-08-16 $5.87 $5.87 $5.87 $5.87 $5.87 0
2023-08-15 $5.87 $5.87 $5.87 $5.87 $5.87 61,258
2023-08-14 $5.86 $5.86 $5.86 $5.86 $5.86 0
2023-08-11 $5.86 $5.86 $5.86 $5.86 $5.86 46,000
2023-08-10 $5.89 $5.91 $5.89 $5.91 $5.91 4,790
2023-08-09 $5.87 $5.87 $5.87 $5.87 $5.87 12,889
2023-08-08 $5.86 $5.86 $5.86 $5.86 $5.86 15,552
2023-08-07 $5.88 $5.88 $5.88 $5.88 $5.88 0
2023-08-04 $5.88 $5.88 $5.88 $5.88 $5.88 6,000
2023-08-03 $5.83 $5.83 $5.83 $5.83 $5.83 102,142
2023-08-02 $5.89 $5.89 $5.89 $5.89 $5.89 22,190
2023-08-01 $5.89 $5.89 $5.89 $5.89 $5.89 1,713
2023-07-31 $5.89 $5.89 $5.89 $5.89 $5.89 0
2023-07-28 $5.89 $5.89 $5.89 $5.89 $5.89 41,700
2023-07-27 $5.89 $5.89 $5.89 $5.89 $5.89 786
2023-07-26 $5.86 $5.87 $5.86 $5.87 $5.87 127,053
2023-07-25 $5.86 $5.87 $5.86 $5.86 $5.86 29,288
2023-07-24 $5.88 $5.88 $5.88 $5.88 $5.88 201
2023-07-21 $5.90 $5.90 $5.90 $5.90 $5.90 0
2023-07-20 $5.90 $5.90 $5.90 $5.90 $5.90 0
2023-07-19 $5.89 $5.90 $5.89 $5.90 $5.90 55,708
2023-07-18 $5.89 $5.89 $5.88 $5.88 $5.88 6,685
2023-07-17 $5.87 $5.87 $5.87 $5.87 $5.87 0
2023-07-14 $5.87 $5.87 $5.87 $5.87 $5.87 11,820
2023-07-13 $5.89 $5.89 $5.89 $5.89 $5.89 0
2023-07-12 $5.86 $5.89 $5.86 $5.89 $5.89 346,874
2023-07-11 $5.82 $5.82 $5.82 $5.82 $5.82 41,750
2023-07-10 $5.80 $5.80 $5.80 $5.80 $5.80 10,388
2023-07-07 $5.78 $5.78 $5.78 $5.78 $5.78 0
2023-07-06 $5.79 $5.79 $5.78 $5.78 $5.78 10,123
2023-07-05 $5.81 $5.82 $5.81 $5.82 $5.82 2,179
2023-07-03 $5.80 $5.80 $5.80 $5.80 $5.80 0
2023-06-30 $5.80 $5.80 $5.80 $5.80 $5.80 0
2023-06-29 $5.80 $5.80 $5.80 $5.80 $5.80 150,000
2023-06-28 $5.81 $5.81 $5.80 $5.80 $5.80 31,600
2023-06-27 $5.79 $5.79 $5.79 $5.79 $5.79 2,365
2023-06-26 $5.79 $5.79 $5.79 $5.79 $5.79 751
2023-06-23 $5.81 $5.81 $5.81 $5.81 $5.81 0
2023-06-22 $5.81 $5.81 $5.81 $5.81 $5.81 32,511
2023-06-21 $5.80 $5.80 $5.79 $5.79 $5.79 17,674
2023-06-20 $5.81 $5.81 $5.81 $5.81 $5.81 30,012
2023-06-16 $5.82 $5.82 $5.82 $5.82 $5.82 175
2023-06-15 $5.83 $5.83 $5.83 $5.83 $5.83 14,652
2023-06-14 $5.81 $5.81 $5.81 $5.81 $5.81 0
2023-06-13 $5.81 $5.81 $5.81 $5.81 $5.81 4,588
2023-06-12 $5.80 $5.80 $5.80 $5.80 $5.80 176,236
2023-06-09 $5.79 $5.79 $5.79 $5.79 $5.79 772
2023-06-08 $5.79 $5.79 $5.79 $5.79 $5.79 108,029
2023-06-07 $5.79 $5.79 $5.79 $5.79 $5.79 953
2023-06-06 $5.79 $5.79 $5.79 $5.79 $5.79 0
2023-06-05 $5.79 $5.79 $5.79 $5.79 $5.79 228
2023-06-02 $5.77 $5.77 $5.77 $5.77 $5.77 0
2023-06-01 $5.77 $5.77 $5.77 $5.77 $5.77 202
2023-05-31 $5.77 $5.77 $5.77 $5.77 $5.77 18,081
2023-05-30 $5.76 $5.77 $5.76 $5.77 $5.77 6,482
2023-05-26 $5.72 $5.72 $5.72 $5.72 $5.72 0
2023-05-25 $5.72 $5.72 $5.72 $5.72 $5.72 0
2023-05-24 $5.72 $5.72 $5.72 $5.72 $5.72 13,097
2023-05-23 $5.75 $5.75 $5.75 $5.75 $5.75 10,320
2023-05-22 $5.75 $5.75 $5.75 $5.75 $5.75 83,650
2023-05-19 $5.75 $5.75 $5.75 $5.75 $5.75 434
2023-05-18 $5.75 $5.75 $5.75 $5.75 $5.75 20,755
2023-05-17 $5.78 $5.78 $5.78 $5.78 $5.78 7,914
2023-05-16 $5.78 $5.78 $5.78 $5.78 $5.78 3,431
2023-05-15 $5.74 $5.78 $5.74 $5.78 $5.78 2,306
2023-05-12 $5.78 $5.78 $5.78 $5.78 $5.78 25,151
2023-05-11 $5.77 $5.77 $5.77 $5.77 $5.77 81,260
2023-05-10 $5.78 $5.78 $5.78 $5.78 $5.78 8,365
2023-05-09 $5.75 $5.75 $5.75 $5.75 $5.75 2,295
2023-05-08 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-05-05 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-05-04 $5.76 $5.76 $5.75 $5.75 $5.75 1,243
2023-05-03 $5.77 $5.78 $5.77 $5.78 $5.78 100,975
2023-05-02 $5.79 $5.79 $5.79 $5.79 $5.79 39,151
2023-05-01 $5.79 $5.79 $5.79 $5.79 $5.79 0
2023-04-28 $5.79 $5.79 $5.79 $5.79 $5.79 410
2023-04-27 $5.80 $5.80 $5.80 $5.80 $5.80 25,862
2023-04-26 $5.80 $5.80 $5.80 $5.80 $5.80 6,255
2023-04-25 $5.80 $5.80 $5.80 $5.80 $5.80 64,865
2023-04-24 $5.77 $5.77 $5.77 $5.77 $5.77 18,244
2023-04-21 $5.77 $5.78 $5.77 $5.77 $5.77 262,788
2023-04-20 $5.78 $5.79 $5.78 $5.79 $5.79 32,249
2023-04-19 $5.78 $5.78 $5.78 $5.78 $5.78 88,261
2023-04-18 $5.79 $5.79 $5.79 $5.79 $5.79 145
2023-04-17 $5.77 $5.77 $5.77 $5.77 $5.77 0
2023-04-14 $5.77 $5.77 $5.77 $5.77 $5.77 0
2023-04-13 $5.77 $5.77 $5.77 $5.77 $5.77 0
2023-04-12 $5.77 $5.77 $5.77 $5.77 $5.77 72,275
2023-04-11 $5.77 $5.77 $5.77 $5.77 $5.77 114,083
2023-04-10 $5.76 $5.76 $5.76 $5.76 $5.76 0
2023-04-06 $5.75 $5.76 $5.75 $5.76 $5.76 100,467
2023-04-05 $5.76 $5.78 $5.76 $5.78 $5.78 78,644
2023-04-04 $5.79 $5.82 $5.78 $5.82 $5.82 43,644
2023-04-03 $5.81 $5.81 $5.81 $5.81 $5.81 29,170
2023-03-31 $5.81 $5.81 $5.81 $5.81 $5.81 22,648
2023-03-30 $5.74 $5.74 $5.74 $5.74 $5.74 13,940
2023-03-29 $5.71 $5.71 $5.71 $5.71 $5.71 17,621
2023-03-28 $5.66 $5.66 $5.66 $5.66 $5.66 0
2023-03-27 $5.66 $5.66 $5.66 $5.66 $5.66 10,860
2023-03-24 $5.66 $5.66 $5.66 $5.66 $5.66 6,436
2023-03-23 $5.71 $5.71 $5.71 $5.71 $5.71 158,450
2023-03-22 $5.68 $5.68 $5.68 $5.68 $5.68 7,529
2023-03-21 $5.68 $5.68 $5.67 $5.67 $5.67 4,608
2023-03-20 $5.65 $5.65 $5.65 $5.65 $5.65 1,995
2023-03-17 $5.65 $5.65 $5.65 $5.65 $5.65 0
2023-03-16 $5.65 $5.65 $5.65 $5.65 $5.65 0
2023-03-15 $5.65 $5.65 $5.65 $5.65 $5.65 498
2023-03-14 $5.68 $5.68 $5.68 $5.68 $5.68 52,800
2023-03-13 $5.67 $5.70 $5.67 $5.70 $5.70 41,223
2023-03-10 $5.70 $5.70 $5.70 $5.70 $5.70 11,361
2023-03-09 $5.75 $5.75 $5.75 $5.75 $5.75 739
2023-03-08 $5.75 $5.75 $5.75 $5.75 $5.75 6,412,936
2023-03-07 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-03-06 $5.75 $5.75 $5.75 $5.75 $5.75 1,739
2023-03-03 $5.75 $5.75 $5.75 $5.75 $5.75 22,612
2023-03-02 $5.73 $5.73 $5.73 $5.73 $5.73 0
2023-03-01 $5.73 $5.73 $5.73 $5.73 $5.73 0
2023-02-28 $5.73 $5.73 $5.73 $5.73 $5.73 43,500
2023-02-27 $5.72 $5.72 $5.72 $5.72 $5.72 3,251
2023-02-24 $5.72 $5.72 $5.72 $5.72 $5.72 0
2023-02-23 $5.72 $5.72 $5.72 $5.72 $5.72 17,290
2023-02-22 $5.69 $5.69 $5.69 $5.69 $5.69 0
2023-02-21 $5.69 $5.69 $5.69 $5.69 $5.69 0
2023-02-17 $5.69 $5.69 $5.69 $5.69 $5.69 16,340
2023-02-16 $5.72 $5.72 $5.71 $5.72 $5.72 121,000
2023-02-15 $5.72 $5.75 $5.72 $5.73 $5.73 52,838
2023-02-14 $5.73 $5.73 $5.73 $5.73 $5.73 171,890
2023-02-13 $5.79 $5.79 $5.79 $5.79 $5.79 0
2023-02-10 $5.79 $5.79 $5.79 $5.79 $5.79 0
2023-02-09 $5.77 $5.79 $5.77 $5.79 $5.79 504,200
2023-02-08 $5.76 $5.76 $5.76 $5.76 $5.76 0
2023-02-07 $5.76 $5.76 $5.76 $5.76 $5.76 101,024
2023-02-06 $5.81 $5.81 $5.81 $5.81 $5.81 18,125
2023-02-03 $5.81 $5.81 $5.81 $5.81 $5.81 51,740
2023-02-02 $5.74 $5.74 $5.74 $5.74 $5.74 0
2023-02-01 $5.74 $5.74 $5.74 $5.74 $5.74 0
2023-01-31 $5.75 $5.77 $5.74 $5.74 $5.74 363,405
2023-01-30 $5.75 $5.75 $5.75 $5.75 $5.75 60,540
2023-01-27 $5.78 $5.78 $5.78 $5.78 $5.78 24,700
2023-01-26 $5.77 $5.77 $5.77 $5.77 $5.77 85,778
2023-01-25 $5.77 $5.77 $5.77 $5.77 $5.77 171,890
2023-01-24 $5.74 $5.74 $5.74 $5.74 $5.74 0
2023-01-23 $5.77 $5.77 $5.74 $5.74 $5.74 43,164
2023-01-20 $5.77 $5.77 $5.77 $5.77 $5.77 0
2023-01-19 $5.77 $5.77 $5.77 $5.77 $5.77 51,100
2023-01-18 $5.80 $5.80 $5.80 $5.80 $5.80 0
2023-01-17 $5.80 $5.80 $5.80 $5.80 $5.80 3,000
2023-01-13 $5.80 $5.80 $5.80 $5.80 $5.80 10,490
2023-01-12 $5.79 $5.79 $5.79 $5.79 $5.79 6,174
2023-01-11 $5.77 $5.77 $5.77 $5.77 $5.77 0
2023-01-10 $5.72 $5.77 $5.72 $5.77 $5.77 28,768
2023-01-09 $5.76 $5.76 $5.75 $5.75 $5.75 2,700
2023-01-06 $5.69 $5.69 $5.69 $5.69 $5.69 16,490
2023-01-05 $5.70 $5.70 $5.70 $5.70 $5.70 0
2023-01-04 $5.70 $5.70 $5.70 $5.70 $5.70 0
2023-01-03 $5.70 $5.70 $5.70 $5.70 $5.70 0
2022-12-30 $5.70 $5.70 $5.70 $5.70 $5.70 0
2022-12-29 $5.70 $5.70 $5.70 $5.70 $5.70 0
2022-12-28 $5.70 $5.70 $5.70 $5.70 $5.70 0
2022-12-27 $5.70 $5.70 $5.70 $5.70 $5.70 0
2022-12-23 $5.70 $5.70 $5.70 $5.70 $5.70 0
2022-12-22 $5.70 $5.70 $5.70 $5.70 $5.70 0
2022-12-21 $5.72 $5.72 $5.70 $5.70 $5.70 21,709
2022-12-20 $5.65 $5.65 $5.65 $5.65 $5.65 9,451
2022-12-19 $5.66 $5.66 $5.66 $5.66 $5.66 0
2022-12-16 $5.66 $5.66 $5.66 $5.66 $5.66 0
2022-12-15 $5.67 $5.67 $5.66 $5.66 $5.66 18,119
2022-12-14 $5.69 $5.69 $5.69 $5.69 $5.69 48,600
2022-12-13 $5.70 $5.70 $5.70 $5.70 $5.70 0
2022-12-12 $5.70 $5.70 $5.70 $5.70 $5.70 0
2022-12-09 $5.70 $5.70 $5.70 $5.70 $5.70 0
2022-12-08 $5.70 $5.70 $5.70 $5.70 $5.70 5,980
2022-12-07 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-12-06 $5.67 $5.67 $5.67 $5.67 $5.67 710
2022-12-05 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-02 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-12-01 $5.65 $5.65 $5.65 $5.65 $5.65 65,724
2022-11-30 $5.65 $5.65 $5.65 $5.65 $5.65 29,302
2022-11-29 $5.64 $5.64 $5.62 $5.62 $5.62 45,505
2022-11-28 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-11-25 $5.65 $5.65 $5.65 $5.65 $5.65 17,700
2022-11-23 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-11-22 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-11-21 $5.62 $5.62 $5.62 $5.62 $5.62 121,981
2022-11-18 $5.64 $5.64 $5.64 $5.64 $5.64 929,062
2022-11-17 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-11-16 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-11-15 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-11-14 $5.66 $5.66 $5.62 $5.62 $5.62 26,896
2022-11-11 $5.59 $5.59 $5.59 $5.59 $5.59 0
2022-11-10 $5.59 $5.59 $5.59 $5.59 $5.59 0
2022-11-09 $5.59 $5.59 $5.59 $5.59 $5.59 0
2022-11-08 $5.59 $5.59 $5.59 $5.59 $5.59 73,047
2022-11-07 $5.59 $5.59 $5.59 $5.59 $5.59 0
2022-11-04 $5.59 $5.59 $5.59 $5.59 $5.59 0
2022-11-03 $5.59 $5.59 $5.59 $5.59 $5.59 0
2022-11-02 $5.59 $5.59 $5.59 $5.59 $5.59 72,100
2022-11-01 $5.66 $5.66 $5.66 $5.66 $5.66 0
2022-10-31 $5.66 $5.66 $5.66 $5.66 $5.66 0
2022-10-28 $5.65 $5.66 $5.65 $5.66 $5.66 21,520
2022-10-27 $5.54 $5.54 $5.54 $5.54 $5.54 0
2022-10-26 $5.54 $5.54 $5.54 $5.54 $5.54 0
2022-10-25 $5.54 $5.54 $5.54 $5.54 $5.54 0
2022-10-24 $5.53 $5.54 $5.53 $5.54 $5.54 20,357
2022-10-21 $5.52 $5.54 $5.52 $5.54 $5.54 82,360
2022-10-20 $5.53 $5.53 $5.53 $5.53 $5.53 26,700
2022-10-19 $5.53 $5.53 $5.53 $5.53 $5.53 0
2022-10-18 $5.53 $5.53 $5.53 $5.53 $5.53 10,811
2022-10-17 $5.46 $5.46 $5.46 $5.46 $5.46 0
2022-10-14 $5.46 $5.46 $5.46 $5.46 $5.46 35,000
2022-10-13 $5.46 $5.46 $5.46 $5.46 $5.46 36,800
2022-10-12 $5.46 $5.46 $5.46 $5.46 $5.46 54,140
2022-10-11 $5.43 $5.43 $5.43 $5.43 $5.43 110,500
2022-10-10 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-10-07 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-10-06 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-10-05 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-10-04 $5.53 $5.55 $5.53 $5.55 $5.55 59,700
2022-10-03 $5.48 $5.48 $5.47 $5.47 $5.47 31,585
2022-09-30 $5.55 $5.55 $5.55 $5.55 $5.55 21,159
2022-09-29 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-09-28 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-09-27 $5.55 $5.55 $5.55 $5.55 $5.55 45,900
2022-09-26 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-09-23 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-09-22 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-09-21 $5.55 $5.55 $5.55 $5.55 $5.55 14,450
2022-09-20 $5.51 $5.51 $5.51 $5.51 $5.51 0
2022-09-19 $5.51 $5.51 $5.51 $5.51 $5.51 197,335
2022-09-16 $5.48 $5.48 $5.48 $5.48 $5.48 2,149
2022-09-15 $5.55 $5.55 $5.55 $5.55 $5.55 14,227
2022-09-14 $5.59 $5.59 $5.59 $5.59 $5.59 26,590
2022-09-13 $5.59 $5.59 $5.59 $5.59 $5.59 71,428
2022-09-12 $5.66 $5.66 $5.66 $5.66 $5.66 0
2022-09-09 $5.66 $5.66 $5.66 $5.66 $5.66 26,502
2022-09-08 $5.62 $5.62 $5.57 $5.57 $5.57 43,555
2022-09-07 $5.58 $5.58 $5.58 $5.58 $5.58 10,000
2022-09-06 $5.54 $5.54 $5.54 $5.54 $5.54 35,723
2022-09-02 $5.54 $5.54 $5.54 $5.54 $5.54 0
2022-09-01 $5.54 $5.54 $5.54 $5.54 $5.54 0
2022-08-31 $5.54 $5.54 $5.54 $5.54 $5.54 35,723
2022-08-30 $5.64 $5.64 $5.64 $5.64 $5.64 0
2022-08-29 $5.64 $5.64 $5.64 $5.64 $5.64 0
2022-08-26 $5.64 $5.64 $5.64 $5.64 $5.64 26,590
2022-08-25 $5.62 $5.62 $5.62 $5.62 $5.62 15,965
2022-08-24 $5.63 $5.63 $5.63 $5.63 $5.63 0
2022-08-23 $5.63 $5.63 $5.63 $5.63 $5.63 0
2022-08-22 $5.63 $5.63 $5.63 $5.63 $5.63 0
2022-08-19 $5.63 $5.63 $5.63 $5.63 $5.63 0
2022-08-18 $5.63 $5.63 $5.63 $5.63 $5.63 0
2022-08-17 $5.63 $5.63 $5.63 $5.63 $5.63 6,980
2022-08-16 $5.68 $5.68 $5.68 $5.68 $5.68 205,777
2022-08-15 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-08-12 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-08-11 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-08-10 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-08-09 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-08-08 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-08-05 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-08-04 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-08-03 $5.67 $5.67 $5.67 $5.67 $5.67 31,322
2022-08-02 $5.67 $5.67 $5.67 $5.67 $5.67 68,330
2022-08-01 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-07-29 $5.69 $5.69 $5.67 $5.67 $5.67 5,498
2022-07-28 $5.59 $5.59 $5.59 $5.59 $5.59 0
2022-07-27 $5.59 $5.59 $5.59 $5.59 $5.59 137,049
2022-07-26 $5.57 $5.57 $5.57 $5.57 $5.57 0
2022-07-25 $5.57 $5.57 $5.57 $5.57 $5.57 14,094
2022-07-22 $5.58 $5.58 $5.58 $5.58 $5.58 0
2022-07-21 $5.58 $5.58 $5.58 $5.58 $5.58 17,920
2022-07-20 $5.58 $5.58 $5.58 $5.58 $5.58 216,215
2022-07-19 $5.55 $5.55 $5.55 $5.55 $5.55 181,150
2022-07-18 $5.53 $5.53 $5.53 $5.53 $5.53 12,700
2022-07-15 $5.52 $5.52 $5.52 $5.52 $5.52 25,600
2022-07-14 $5.46 $5.46 $5.46 $5.46 $5.46 0
2022-07-13 $5.46 $5.46 $5.46 $5.46 $5.46 4,400
2022-07-12 $5.38 $5.38 $5.38 $5.38 $5.38 0
2022-07-11 $5.38 $5.38 $5.38 $5.38 $5.38 0
2022-07-08 $5.38 $5.38 $5.38 $5.38 $5.38 0
2022-07-07 $5.38 $5.38 $5.38 $5.38 $5.38 0
2022-07-06 $5.38 $5.38 $5.38 $5.38 $5.38 0
2022-07-05 $5.40 $5.40 $5.38 $5.38 $5.38 51,862
2022-07-01 $5.46 $5.46 $5.46 $5.46 $5.46 56,500
2022-06-30 $5.42 $5.42 $5.42 $5.42 $5.42 100
2022-06-29 $4.48 $4.48 $4.48 $4.48 $4.48 624
2022-06-28 $5.47 $5.47 $5.47 $5.47 $5.47 6,098
2022-06-27 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-24 $5.47 $5.50 $5.46 $5.50 $5.50 129,405
2022-06-23 $5.44 $5.44 $5.44 $5.44 $5.44 0
2022-06-22 $5.44 $5.44 $5.44 $5.44 $5.44 3,558
2022-06-21 $5.38 $5.38 $5.38 $5.38 $5.38 0
2022-06-17 $5.38 $5.38 $5.38 $5.38 $5.38 0
2022-06-16 $5.38 $5.38 $5.38 $5.38 $5.38 91,880
2022-06-15 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-06-14 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-06-13 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-06-10 $5.62 $5.62 $5.62 $5.62 $5.62 111,000
2022-06-09 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-06-08 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-06-07 $5.61 $5.62 $5.61 $5.62 $5.62 53,185
2022-06-06 $5.68 $5.68 $5.68 $5.68 $5.68 0
2022-06-03 $5.68 $5.68 $5.68 $5.68 $5.68 0
2022-06-02 $5.68 $5.68 $5.68 $5.68 $5.68 0
2022-06-01 $5.68 $5.68 $5.68 $5.68 $5.68 8,700
2022-05-31 $5.67 $5.67 $5.67 $5.67 $5.67 73,536
2022-05-27 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-05-26 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-05-25 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-05-24 $5.55 $5.55 $5.55 $5.55 $5.55 608
2022-05-23 $5.55 $5.55 $5.55 $5.55 $5.55 371,167
2022-05-20 $5.52 $5.52 $5.52 $5.52 $5.52 0
2022-05-19 $5.52 $5.52 $5.52 $5.52 $5.52 80,000
2022-05-18 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-05-17 $5.55 $5.55 $5.55 $5.55 $5.55 15,835
2022-05-16 $5.51 $5.51 $5.51 $5.51 $5.51 0
2022-05-13 $5.50 $5.51 $5.50 $5.51 $5.51 74,068
2022-05-12 $5.55 $5.55 $5.55 $5.55 $5.55 1,545
2022-05-11 $5.58 $5.58 $5.58 $5.58 $5.58 9,533
2022-05-10 $5.61 $5.61 $5.61 $5.61 $5.61 0
2022-05-09 $5.61 $5.61 $5.61 $5.61 $5.61 0
2022-05-06 $5.61 $5.61 $5.61 $5.61 $5.61 0
2022-05-05 $5.61 $5.61 $5.61 $5.61 $5.61 0
2022-05-04 $5.61 $5.61 $5.61 $5.61 $5.61 0
2022-05-03 $5.61 $5.61 $5.61 $5.61 $5.61 149,170
2022-05-02 $5.62 $5.62 $5.62 $5.62 $5.62 0
2022-04-29 $5.62 $5.62 $5.62 $5.62 $5.62 7,830
2022-04-28 $5.62 $5.62 $5.62 $5.62 $5.62 14,558
2022-04-27 $5.61 $5.61 $5.61 $5.61 $5.61 21,400
2022-04-26 $5.64 $5.64 $5.64 $5.64 $5.64 16,000
2022-04-25 $5.64 $5.64 $5.64 $5.64 $5.64 0
2022-04-22 $5.64 $5.64 $5.64 $5.64 $5.64 99,800
2022-04-21 $5.67 $5.67 $5.67 $5.67 $5.67 25,225
2022-04-20 $5.68 $5.68 $5.68 $5.68 $5.68 55,355
2022-04-19 $5.66 $5.66 $5.66 $5.66 $5.66 176,803
2022-04-18 $5.69 $5.69 $5.69 $5.69 $5.69 9,465
2022-04-14 $5.68 $5.68 $5.68 $5.68 $5.68 8,800
2022-04-13 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-04-12 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-04-11 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-04-08 $5.67 $5.67 $5.67 $5.67 $5.67 0
2022-04-07 $5.67 $5.67 $5.67 $5.67 $5.67 15,000
2022-04-06 $5.70 $5.70 $5.70 $5.70 $5.70 100,385
2022-04-05 $5.74 $5.74 $5.74 $5.74 $5.74 477,750
2022-04-04 $5.69 $5.69 $5.69 $5.69 $5.69 26,269
2022-04-01 $5.72 $5.72 $5.71 $5.71 $5.71 155,817
2022-03-31 $5.73 $5.74 $5.73 $5.74 $5.74 17,720
2022-03-30 $5.74 $5.74 $5.74 $5.74 $5.74 0
2022-03-29 $5.73 $5.74 $5.73 $5.74 $5.74 146,945
2022-03-28 $5.68 $5.68 $5.68 $5.68 $5.68 21,145
2022-03-25 $5.69 $5.69 $5.69 $5.69 $5.69 0
2022-03-24 $5.69 $5.69 $5.69 $5.69 $5.69 2,803
2022-03-23 $5.68 $5.68 $5.68 $5.68 $5.68 0
2022-03-22 $5.72 $5.72 $5.72 $5.72 $5.72 26,999
2022-03-21 $5.72 $5.72 $5.72 $5.72 $5.72 26,999
2022-03-18 $5.71 $5.71 $5.71 $5.71 $5.71 27,045
2022-03-17 $5.71 $5.71 $5.71 $5.71 $5.71 37,900
2022-03-16 $5.69 $5.69 $5.68 $5.68 $5.68 68,172
2022-03-15 $5.63 $5.63 $5.63 $5.63 $5.63 61,142
2022-03-14 $5.62 $5.62 $5.62 $5.62 $5.62 28,500
2022-03-11 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-10 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-09 $5.65 $5.65 $5.65 $5.65 $5.65 0
2022-03-08 $5.64 $5.68 $5.64 $5.65 $5.65 135,196
2022-03-07 $5.71 $5.71 $5.71 $5.71 $5.71 0
2022-03-04 $5.71 $5.71 $5.71 $5.71 $5.71 40,000
2022-03-03 $5.75 $5.75 $5.75 $5.75 $5.75 37,630
2022-03-02 $5.74 $5.74 $5.74 $5.74 $5.74 0
2022-03-01 $5.74 $5.74 $5.74 $5.74 $5.74 27,176
2022-02-28 $5.71 $5.71 $5.71 $5.71 $5.71 0
2022-02-25 $5.71 $5.71 $5.71 $5.71 $5.71 0
2022-02-24 $5.71 $5.71 $5.71 $5.71 $5.71 0
2022-02-23 $5.71 $5.71 $5.71 $5.71 $5.71 94,620
2022-02-22 $5.75 $5.75 $5.75 $5.75 $5.75 0
2022-02-18 $5.75 $5.75 $5.75 $5.75 $5.75 0
2022-02-17 $5.75 $5.75 $5.75 $5.75 $5.75 10,508
2022-02-16 $5.77 $5.77 $5.77 $5.77 $5.77 0
2022-02-15 $5.71 $5.77 $5.71 $5.77 $5.77 9,817
2022-02-14 $5.72 $5.72 $5.69 $5.69 $5.69 30,640
2022-02-11 $5.72 $5.72 $5.72 $5.72 $5.72 37,000
2022-02-10 $5.73 $5.73 $5.72 $5.72 $5.72 39,491
2022-02-09 $5.75 $5.75 $5.75 $5.75 $5.75 0
2022-02-08 $5.75 $5.75 $5.75 $5.75 $5.75 136,993
2022-02-07 $5.71 $5.71 $5.71 $5.71 $5.71 0
2022-02-04 $5.71 $5.71 $5.71 $5.71 $5.71 73,940
2022-02-03 $5.78 $5.78 $5.78 $5.78 $5.78 0
2022-02-02 $5.78 $5.78 $5.78 $5.78 $5.78 19,681
2022-02-01 $5.76 $5.76 $5.76 $5.76 $5.76 8,500
2022-01-31 $5.75 $5.75 $5.75 $5.75 $5.75 73,182
2022-01-28 $5.75 $5.75 $5.75 $5.75 $5.75 43,252
2022-01-27 $5.79 $5.79 $5.78 $5.78 $5.78 86,207
2022-01-26 $5.83 $5.83 $5.83 $5.83 $5.83 12,152
2022-01-25 $5.75 $5.75 $5.75 $5.75 $5.75 35,070
2022-01-24 $5.83 $5.83 $5.83 $5.83 $5.83 0
2022-01-21 $5.83 $5.83 $5.83 $5.83 $5.83 0
2022-01-20 $5.83 $5.83 $5.83 $5.83 $5.83 4,500
2022-01-19 $5.82 $5.82 $5.80 $5.81 $5.81 11,620
2022-01-18 $5.81 $5.81 $5.81 $5.81 $5.81 0
2022-01-14 $5.81 $5.81 $5.81 $5.81 $5.81 0
2022-01-13 $5.81 $5.81 $5.81 $5.81 $5.81 0
2022-01-12 $5.81 $5.81 $5.81 $5.81 $5.81 0
2022-01-11 $5.81 $5.81 $5.81 $5.81 $5.81 2,000
2022-01-10 $5.81 $5.81 $5.81 $5.81 $5.81 0
2022-01-07 $5.81 $5.81 $5.81 $5.81 $5.81 2,000
2022-01-06 $5.85 $5.85 $5.85 $5.85 $5.85 0
2022-01-05 $5.85 $5.85 $5.85 $5.85 $5.85 0
2022-01-04 $5.85 $5.85 $5.85 $5.85 $5.85 0
2022-01-03 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-12-31 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-12-30 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-12-29 $5.85 $5.85 $5.85 $5.85 $5.85 20,060
2021-12-28 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-12-27 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-12-23 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-12-22 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-12-21 $5.83 $5.83 $5.83 $5.83 $5.83 61,200
2021-12-20 $5.81 $5.81 $5.81 $5.81 $5.81 326,000
2021-12-17 $5.83 $5.83 $5.83 $5.83 $5.83 8,585
2021-12-16 $5.81 $5.81 $5.81 $5.81 $5.81 0
2021-12-15 $5.82 $5.82 $5.81 $5.81 $5.81 146,310
2021-12-14 $5.82 $5.82 $5.82 $5.82 $5.82 0
2021-12-13 $5.82 $5.82 $5.82 $5.82 $5.82 216,314
2021-12-10 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-12-09 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-12-08 $5.83 $5.83 $5.83 $5.83 $5.83 272,347
2021-12-07 $5.75 $5.75 $5.75 $5.75 $5.75 0
2021-12-06 $5.75 $5.75 $5.75 $5.75 $5.75 0
2021-12-03 $5.75 $5.75 $5.75 $5.75 $5.75 0
2021-12-02 $5.75 $5.75 $5.75 $5.75 $5.75 0
2021-12-01 $5.75 $5.75 $5.75 $5.75 $5.75 0
2021-11-30 $5.75 $5.75 $5.75 $5.75 $5.75 0
2021-11-29 $5.75 $5.75 $5.75 $5.75 $5.75 0
2021-11-26 $5.75 $5.75 $5.75 $5.75 $5.75 22,816
2021-11-24 $5.81 $5.81 $5.81 $5.81 $5.81 0
2021-11-23 $5.81 $5.81 $5.81 $5.81 $5.81 0
2021-11-22 $5.81 $5.81 $5.81 $5.81 $5.81 0
2021-11-19 $5.81 $5.81 $5.81 $5.81 $5.81 0
2021-11-18 $5.81 $5.81 $5.81 $5.81 $5.81 0
2021-11-17 $5.81 $5.81 $5.81 $5.81 $5.81 0
2021-11-16 $5.81 $5.81 $5.81 $5.81 $5.81 93,345
2021-11-15 $5.82 $5.82 $5.82 $5.82 $5.82 0
2021-11-12 $5.82 $5.82 $5.82 $5.82 $5.82 62,180
2021-11-11 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-11-10 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-11-09 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-11-08 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-11-05 $5.83 $5.83 $5.83 $5.83 $5.83 23,740
2021-11-04 $5.83 $5.83 $5.83 $5.83 $5.83 88
2021-11-03 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-11-02 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-11-01 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-10-29 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-10-28 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-10-27 $5.83 $5.83 $5.83 $5.83 $5.83 4,166
2021-10-26 $5.84 $5.84 $5.84 $5.84 $5.84 29,250
2021-10-25 $5.81 $5.81 $5.81 $5.81 $5.81 0
2021-10-22 $5.81 $5.81 $5.81 $5.81 $5.81 167
2021-10-21 $5.82 $5.82 $5.82 $5.82 $5.82 0
2021-10-20 $5.82 $5.82 $5.82 $5.82 $5.82 172
2021-10-19 $5.82 $5.82 $5.82 $5.82 $5.82 0
2021-10-18 $5.82 $5.82 $5.82 $5.82 $5.82 0
2021-10-15 $5.82 $5.82 $5.82 $5.82 $5.82 92,806
2021-10-14 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-10-13 $5.83 $5.83 $5.83 $5.83 $5.83 68,900
2021-10-12 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-10-11 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-10-08 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-10-07 $5.83 $5.83 $5.83 $5.83 $5.83 0
2021-10-06 $5.83 $5.83 $5.83 $5.83 $5.83 3,448
2021-10-05 $5.83 $5.83 $5.83 $5.83 $5.83 21,400
2021-10-04 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-10-01 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-09-30 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-09-29 $5.85 $5.85 $5.85 $5.85 $5.85 31,500
2021-09-28 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-09-27 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-09-24 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-09-23 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-09-22 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-09-21 $5.85 $5.85 $5.85 $5.85 $5.85 37,000
2021-09-20 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-09-17 $5.85 $5.85 $5.85 $5.85 $5.85 0
2021-09-16 $5.85 $5.85 $5.85 $5.85 $5.85 34,200
2021-09-15 $5.85 $5.85 $5.83 $5.85 $5.85 74,320
2021-09-14 $5.84 $5.84 $5.84 $5.84 $5.84 0
2021-09-13 $5.84 $5.84 $5.84 $5.84 $5.84 524,000
2021-09-10 $5.84 $5.84 $5.84 $5.84 $5.84 0
2021-09-09 $5.84 $5.84 $5.84 $5.84 $5.84 45,000
2021-09-08 $5.84 $5.84 $5.84 $5.84 $5.84 0
2021-09-07 $5.84 $5.84 $5.84 $5.84 $5.84 0
2021-09-03 $5.84 $5.84 $5.84 $5.84 $5.84 0
2021-09-02 $5.84 $5.84 $5.84 $5.84 $5.84 7,890,241
2021-09-01 $5.84 $5.84 $5.84 $5.84 $5.84 7,492,927
2021-08-31 $5.79 $5.79 $5.79 $5.79 $5.79 0
2021-08-30 $5.79 $5.79 $5.79 $5.79 $5.79 4,600
2021-08-27 $5.81 $5.81 $5.81 $5.81 $5.81 132,975
2021-08-26 $5.79 $5.79 $5.79 $5.79 $5.79 75
2021-08-25 $5.79 $5.79 $5.79 $5.79 $5.79 0
2021-08-24 $5.79 $5.79 $5.79 $5.79 $5.79 1,150
2021-08-23 $5.79 $5.79 $5.79 $5.79 $5.79 11,900
2021-08-20 $5.79 $5.79 $5.79 $5.79 $5.79 6,850
2021-08-19 $5.81 $5.81 $5.81 $5.81 $5.81 0
2021-08-18 $5.80 $5.81 $5.80 $5.81 $5.81 272,572
2021-08-17 $5.77 $5.77 $5.77 $5.77 $5.77 1,700
2021-08-16 $5.79 $5.79 $5.77 $5.77 $5.77 91,210
2021-08-13 $5.78 $5.78 $5.78 $5.78 $5.78 350
2021-08-12 $5.78 $5.78 $5.78 $5.78 $5.78 0
2021-08-11 $5.78 $5.78 $5.78 $5.78 $5.78 0
2021-08-10 $5.78 $5.78 $5.78 $5.78 $5.78 350
2021-08-09 $5.78 $5.78 $5.78 $5.78 $5.78 1,370
2021-08-06 $5.79 $5.79 $5.79 $5.79 $5.79 2,620
2021-08-05 $5.80 $5.80 $5.78 $5.78 $5.78 348,738
2021-08-04 $5.78 $5.78 $5.78 $5.78 $5.78 3,889
2021-08-03 $5.80 $5.80 $5.80 $5.80 $5.80 333,424
2021-08-02 $5.80 $5.80 $5.80 $5.80 $5.80 0
2021-07-30 $5.80 $5.80 $5.80 $5.80 $5.80 535
2021-07-29 $5.80 $5.80 $5.80 $5.80 $5.80 0
2021-07-28 $5.80 $5.80 $5.80 $5.80 $5.80 10,135
2021-07-27 $5.81 $5.81 $5.81 $5.81 $5.81 36,000
2021-07-26 $5.81 $5.81 $5.81 $5.81 $5.81 43,000
2021-07-23 $5.81 $5.81 $5.81 $5.81 $5.81 21,600
2021-07-22 $5.79 $5.80 $5.79 $5.80 $5.80 35,754
2021-07-21 $5.80 $5.80 $5.79 $5.79 $5.79 22,883
2021-07-20 $5.77 $5.78 $5.77 $5.77 $5.77 320,209
2021-07-19 $5.77 $5.77 $5.77 $5.77 $5.77 23,020
2021-07-16 $5.81 $5.81 $5.80 $5.80 $5.80 196,767
2021-07-15 $5.81 $5.81 $5.71 $5.71 $5.71 150,661
2021-07-14 $5.80 $5.80 $5.80 $5.80 $5.80 2,880
2021-07-13 $5.80 $5.82 $5.80 $5.82 $5.82 235,205
2021-07-12 $5.82 $5.82 $5.81 $5.81 $5.81 60,925
2021-07-09 $5.80 $6.10 $5.80 $6.10 $6.10 1,090
2021-07-08 $5.81 $5.90 $5.81 $5.90 $5.90 55,156
2021-07-07 $5.82 $5.82 $5.82 $5.82 $5.82 1,000
2021-07-06 $5.82 $5.82 $5.80 $5.82 $5.82 11,625
2021-07-02 $5.60 $5.60 $5.60 $5.60 $5.60 0
2021-07-01 $5.60 $5.60 $5.60 $5.60 $5.60 1,800
2021-06-30 $5.81 $5.81 $5.81 $5.81 $5.81 0
2021-06-29 $5.81 $5.81 $5.81 $5.81 $5.81 51
2021-06-28 $5.81 $5.81 $5.81 $5.81 $5.81 58,150
2021-06-25 $5.81 $5.81 $5.81 $5.81 $5.81 53,521
2021-06-24 $5.80 $5.80 $5.80 $5.80 $5.80 104,350
2021-06-23 $5.70 $5.78 $5.70 $5.75 $5.75 12,501
2021-06-22 $5.79 $5.79 $5.50 $5.50 $5.50 52,804
2021-06-21 $5.77 $5.78 $5.77 $5.78 $5.78 4,150
2021-06-18 $5.77 $5.99 $5.77 $5.99 $5.99 70,800
2021-06-17 $5.45 $5.79 $5.45 $5.79 $5.79 6,435
2021-06-16 $5.79 $5.79 $5.79 $5.79 $5.79 7,864
2021-06-15 $5.78 $5.79 $5.76 $5.76 $5.76 86,609
2021-06-14 $5.79 $5.79 $5.78 $5.79 $5.79 6,731
2021-06-11 $5.78 $5.80 $5.78 $5.80 $5.80 807,228
2021-06-10 $5.77 $5.77 $5.77 $5.77 $5.77 92,462
2021-06-09 $5.79 $5.79 $5.79 $5.79 $5.79 25,446
2021-06-08 $5.78 $5.78 $5.78 $5.78 $5.78 3,555
2021-06-07 $5.78 $5.78 $5.78 $5.78 $5.78 33,782
2021-06-04 $5.77 $5.77 $5.77 $5.77 $5.77 0
2021-06-03 $5.77 $5.77 $5.77 $5.77 $5.77 3,378
2021-06-02 $5.78 $5.79 $5.78 $5.79 $5.79 2,960
2021-06-01 $5.77 $5.77 $5.50 $5.50 $5.50 39,325
2021-05-28 $5.77 $5.78 $5.77 $5.78 $5.78 23,267
2021-05-27 $5.77 $5.77 $5.77 $5.77 $5.77 3,875
2021-05-26 $5.55 $5.55 $5.55 $5.55 $5.55 9,120
2021-05-25 $5.77 $5.77 $5.71 $5.71 $5.71 2,590
2021-05-24 $5.76 $5.76 $5.75 $5.76 $5.76 142,080
2021-05-21 $5.77 $5.78 $5.77 $5.78 $5.78 64,174
2021-05-20 $5.73 $5.73 $5.73 $5.73 $5.73 6,570
2021-05-19 $5.73 $5.73 $5.73 $5.73 $5.73 71,630
2021-05-18 $5.76 $5.76 $5.76 $5.76 $5.76 26,395
2021-05-17 $5.74 $5.76 $5.74 $5.76 $5.76 35,465
2021-05-14 $5.76 $5.76 $5.76 $5.76 $5.76 24,192
2021-05-13 $5.75 $5.75 $5.75 $5.75 $5.75 58,495
2021-05-12 $5.75 $5.75 $5.74 $5.74 $5.74 142,000
2021-05-11 $5.73 $5.75 $5.73 $5.75 $5.75 20,170
2021-05-10 $5.77 $5.77 $5.77 $5.77 $5.77 28,542
2021-05-07 $5.74 $5.74 $5.74 $5.74 $5.74 51,500
2021-05-06 $5.74 $5.74 $5.74 $5.74 $5.74 8
2021-05-05 $5.74 $5.74 $5.74 $5.74 $5.74 580
2021-05-04 $5.73 $5.75 $5.73 $5.75 $5.75 3,280
2021-05-03 $5.75 $5.75 $5.75 $5.75 $5.75 0
2021-04-30 $5.75 $5.75 $5.75 $5.75 $5.75 27,800
2021-04-29 $5.74 $5.74 $5.74 $5.74 $5.74 0
2021-04-28 $5.74 $5.74 $5.74 $5.74 $5.74 3,050
2021-04-27 $5.75 $5.75 $5.75 $5.75 $5.75 12,728
2021-04-26 $5.75 $5.75 $5.73 $5.75 $5.75 20,135
2021-04-23 $5.73 $5.73 $5.73 $5.73 $5.73 460
2021-04-22 $5.74 $5.74 $5.74 $5.74 $5.74 17,980
2021-04-21 $5.74 $5.74 $5.74 $5.74 $5.74 182,317
2021-04-20 $5.71 $5.71 $5.71 $5.71 $5.71 4,945
2021-04-19 $5.75 $5.75 $5.75 $5.75 $5.75 5,480
2021-04-16 $5.75 $5.75 $5.75 $5.75 $5.75 0
2021-04-15 $5.74 $5.75 $5.74 $5.75 $5.75 7,810
2021-04-14 $5.74 $5.74 $5.74 $5.74 $5.74 36,125
2021-04-13 $5.71 $5.72 $5.71 $5.72 $5.72 4,211
2021-04-12 $5.71 $5.73 $5.71 $5.73 $5.73 32,319
2021-04-09 $5.72 $5.72 $5.72 $5.72 $5.72 0
2021-04-08 $5.72 $5.72 $5.72 $5.72 $5.72 12,107
2021-04-07 $5.73 $5.73 $5.73 $5.73 $5.73 1,324
2021-04-06 $5.73 $5.73 $5.73 $5.73 $5.73 6,104
2021-04-05 $5.71 $5.71 $5.71 $5.71 $5.71 0
2021-04-01 $5.71 $5.71 $5.71 $5.71 $5.71 4,500
2021-03-31 $5.71 $5.71 $5.71 $5.71 $5.71 9,168
2021-03-30 $5.70 $5.71 $5.70 $5.71 $5.71 14,392
2021-03-29 $5.66 $5.66 $5.66 $5.66 $5.66 0
2021-03-26 $5.66 $5.66 $5.66 $5.66 $5.66 0
2021-03-25 $5.66 $5.66 $5.66 $5.66 $5.66 1,670
2021-03-24 $5.66 $5.66 $5.66 $5.66 $5.66 0
2021-03-23 $5.66 $5.66 $5.66 $5.66 $5.66 4,200
2021-03-22 $5.67 $5.67 $5.67 $5.67 $5.67 0
2021-03-19 $5.66 $5.67 $5.66 $5.67 $5.67 29,900
2021-03-18 $5.70 $5.70 $5.70 $5.70 $5.70 0
2021-03-17 $5.70 $5.70 $5.70 $5.70 $5.70 29
2021-03-16 $5.70 $5.70 $5.70 $5.70 $5.70 2,290
2021-03-15 $5.68 $5.68 $5.68 $5.68 $5.68 49,000
2021-03-12 $5.68 $5.68 $5.68 $5.68 $5.68 34,710
2021-03-11 $5.62 $5.62 $5.62 $5.62 $5.62 3,800
2021-03-10 $5.62 $5.62 $5.62 $5.62 $5.62 5,506
2021-03-09 $5.65 $5.65 $5.65 $5.65 $5.65 3,525
2021-03-08 $5.64 $5.64 $5.64 $5.64 $5.64 0
2021-03-05 $5.66 $5.66 $5.64 $5.64 $5.64 5,460
2021-03-04 $5.67 $5.67 $5.66 $5.67 $5.67 147,395
2021-03-03 $5.68 $5.70 $5.68 $5.70 $5.70 81,908
2021-03-02 $5.68 $5.68 $5.68 $5.68 $5.68 4,060
2021-03-01 $5.64 $5.64 $5.64 $5.64 $5.64 0
2021-02-26 $5.66 $5.66 $5.66 $5.66 $5.66 1,200
2021-02-25 $5.69 $5.69 $5.69 $5.69 $5.69 123,030
2021-02-24 $5.69 $5.69 $5.69 $5.69 $5.69 123,030
2021-02-23 $5.69 $5.69 $5.69 $5.69 $5.69 36,260
2021-02-22 $5.70 $5.70 $5.70 $5.70 $5.70 3,800
2021-02-19 $5.68 $5.70 $5.68 $5.70 $5.70 10,396
2021-02-18 $5.69 $5.70 $5.69 $5.70 $5.70 119,145
2021-02-17 $5.70 $5.70 $5.70 $5.70 $5.70 0
2021-02-16 $5.68 $5.70 $5.68 $5.70 $5.70 119,145
2021-02-12 $5.68 $5.68 $5.68 $5.68 $5.68 26,300
2021-02-11 $5.68 $5.68 $5.68 $5.68 $5.68 56,200
2021-02-10 $5.70 $5.70 $5.70 $5.70 $5.70 12,200
2021-02-09 $5.70 $5.70 $5.70 $5.70 $5.70 12,200
2021-02-08 $5.68 $5.68 $5.68 $5.68 $5.68 68,100
2021-02-05 $5.69 $5.69 $5.69 $5.69 $5.69 3,025
2021-02-04 $5.66 $5.66 $5.66 $5.66 $5.66 28,000
2021-02-03 $5.65 $5.65 $5.65 $5.65 $5.65 38,800
2021-02-02 $5.68 $5.68 $5.64 $5.64 $5.64 38,656
2021-02-01 $5.64 $5.64 $5.64 $5.64 $5.64 275
2021-01-29 $5.63 $5.63 $5.63 $5.63 $5.63 15,800
2021-01-28 $5.64 $5.64 $5.64 $5.64 $5.64 12,785
2021-01-27 $5.62 $5.64 $5.62 $5.63 $5.63 130,165
2021-01-26 $5.64 $5.64 $5.64 $5.64 $5.64 9,200
2021-01-25 $5.63 $5.63 $5.63 $5.63 $5.63 513
2021-01-22 $5.64 $5.64 $5.64 $5.64 $5.64 4,200
2021-01-21 $5.67 $5.67 $5.67 $5.67 $5.67 52,850
2021-01-20 $5.65 $5.67 $5.65 $5.65 $5.65 68,933
2021-01-19 $5.64 $5.64 $5.63 $5.63 $5.63 17,700
2021-01-15 $5.65 $5.65 $5.65 $5.65 $5.65 15,680
2021-01-14 $5.64 $5.64 $5.63 $5.63 $5.63 13,719
2021-01-13 $5.64 $5.64 $5.62 $5.62 $5.62 3,790
2021-01-12 $5.62 $5.62 $5.62 $5.62 $5.62 2,275
2021-01-11 $5.64 $5.65 $5.63 $5.65 $5.65 112,552
2021-01-08 $5.62 $5.62 $5.62 $5.62 $5.62 0
2021-01-07 $5.62 $5.62 $5.62 $5.62 $5.62 4,210
2021-01-06 $5.62 $5.62 $5.62 $5.62 $5.62 0
2021-01-05 $5.62 $5.62 $5.62 $5.62 $5.62 730
2021-01-04 $5.62 $5.62 $5.62 $5.62 $5.62 0
2020-12-31 $5.62 $5.62 $5.62 $5.62 $5.62 112,050
2020-12-30 $5.63 $5.66 $5.63 $5.66 $5.66 211,930
2020-12-29 $5.64 $5.64 $5.64 $5.64 $5.64 109,802
2020-12-28 $5.62 $5.62 $5.62 $5.62 $5.62 372,430
2020-12-24 $5.62 $5.62 $5.62 $5.62 $5.62 0
2020-12-23 $5.62 $5.62 $5.62 $5.62 $5.62 0
2020-12-22 $5.59 $5.62 $5.59 $5.62 $5.62 372,430
2020-12-21 $5.60 $5.60 $5.60 $5.60 $5.60 36,006
2020-12-18 $5.62 $5.62 $5.50 $5.50 $5.50 88,813
2020-12-17 $5.61 $5.61 $5.61 $5.61 $5.61 48,950
2020-12-16 $5.61 $5.61 $5.61 $5.61 $5.61 4,200
2020-12-15 $5.59 $5.61 $5.59 $5.61 $5.61 41,684
2020-12-14 $5.60 $5.62 $5.60 $5.62 $5.62 49,535
2020-12-11 $5.59 $5.59 $5.59 $5.59 $5.59 2,440
2020-12-10 $5.61 $5.61 $5.61 $5.61 $5.61 69,000
2020-12-09 $5.58 $5.60 $5.58 $5.58 $5.58 44,270
2020-12-08 $5.60 $5.60 $5.60 $5.60 $5.60 10,500
2020-12-07 $5.58 $5.58 $5.58 $5.58 $5.58 0
2020-12-04 $5.58 $5.58 $5.58 $5.58 $5.58 15,730
2020-12-03 $5.58 $5.58 $5.58 $5.58 $5.58 810
2020-12-02 $5.58 $5.58 $5.58 $5.58 $5.58 2,772
2020-12-01 $5.57 $5.58 $5.57 $5.58 $5.58 49,000
2020-11-30 $5.57 $5.57 $5.56 $5.56 $5.56 9,800
2020-11-27 $5.55 $5.55 $5.55 $5.55 $5.55 0
2020-11-25 $5.55 $5.55 $5.55 $5.55 $5.55 0
2020-11-24 $5.55 $5.55 $5.55 $5.55 $5.55 0
2020-11-23 $5.55 $5.55 $5.55 $5.55 $5.55 28,400
2020-11-20 $5.53 $5.53 $5.53 $5.53 $5.53 30,400
2020-11-19 $5.58 $5.58 $5.58 $5.58 $5.58 0
2020-11-18 $5.58 $5.58 $5.58 $5.58 $5.58 1,505
2020-11-17 $5.52 $5.52 $5.52 $5.52 $5.52 0
2020-11-16 $5.52 $5.52 $5.52 $5.52 $5.52 0
2020-11-13 $5.52 $5.52 $5.52 $5.52 $5.52 8,670
2020-11-12 $5.52 $5.52 $5.52 $5.52 $5.52 0
2020-11-11 $5.52 $5.52 $5.52 $5.52 $5.52 2,250
2020-11-10 $5.56 $5.56 $5.56 $5.56 $5.56 0
2020-11-09 $5.56 $5.56 $5.56 $5.56 $5.56 1,500
2020-11-06 $5.52 $5.52 $5.52 $5.52 $5.52 9,100
2020-11-05 $5.45 $5.45 $5.45 $5.45 $5.45 0
2020-11-04 $5.45 $5.45 $5.45 $5.45 $5.45 0
2020-11-03 $5.45 $5.45 $5.45 $5.45 $5.45 9,336
2020-11-02 $5.40 $5.40 $5.40 $5.40 $5.40 0
2020-10-30 $5.40 $5.40 $5.40 $5.40 $5.40 0
2020-10-29 $5.40 $5.40 $5.40 $5.40 $5.40 0
2020-10-28 $5.39 $5.40 $5.39 $5.40 $5.40 174,325
2020-10-27 $5.46 $5.46 $5.46 $5.46 $5.46 0
2020-10-26 $5.46 $5.46 $5.46 $5.46 $5.46 0
2020-10-23 $5.46 $5.46 $5.46 $5.46 $5.46 0
2020-10-22 $5.46 $5.46 $5.46 $5.46 $5.46 10,916
2020-10-21 $5.46 $5.46 $5.46 $5.46 $5.46 32,900
2020-10-20 $5.44 $5.44 $5.44 $5.44 $5.44 10,410
2020-10-19 $5.45 $5.45 $5.45 $5.45 $5.45 0
2020-10-16 $5.45 $5.45 $5.45 $5.45 $5.45 0
2020-10-15 $5.45 $5.45 $5.45 $5.45 $5.45 45,850
2020-10-14 $5.47 $5.47 $5.47 $5.47 $5.47 350
2020-10-13 $5.47 $5.48 $5.47 $5.47 $5.47 26,256
2020-10-12 $5.44 $5.44 $5.44 $5.44 $5.44 0
2020-10-09 $5.44 $5.44 $5.44 $5.44 $5.44 10,500
2020-10-08 $5.45 $5.45 $5.45 $5.45 $5.45 4,000
2020-10-07 $5.44 $5.44 $5.44 $5.44 $5.44 69,900
2020-10-06 $5.44 $5.44 $5.44 $5.44 $5.44 455
2020-10-05 $5.40 $5.40 $5.40 $5.40 $5.40 450
2020-10-02 $5.38 $5.38 $5.38 $5.38 $5.38 455
2020-10-01 $5.40 $5.40 $5.40 $5.40 $5.40 10,550
2020-09-30 $5.37 $5.37 $5.37 $5.37 $5.37 1,865
2020-09-29 $5.37 $5.37 $5.37 $5.37 $5.37 23,400
2020-09-28 $5.36 $5.36 $5.35 $5.35 $5.35 8,612
2020-09-25 $5.33 $5.33 $5.33 $5.33 $5.33 0
2020-09-24 $5.32 $5.35 $5.32 $5.33 $5.33 5,625
2020-09-23 $5.37 $5.37 $5.37 $5.37 $5.37 500
2020-09-22 $5.39 $5.40 $5.38 $5.40 $5.40 63,439
2020-09-21 $5.42 $5.42 $5.42 $5.42 $5.42 0
2020-09-18 $5.42 $5.42 $5.42 $5.42 $5.42 91,470
2020-09-17 $5.42 $5.42 $5.42 $5.42 $5.42 0
2020-09-16 $5.42 $5.42 $5.42 $5.42 $5.42 4,600
2020-09-15 $5.42 $5.42 $5.42 $5.42 $5.42 0
2020-09-14 $5.42 $5.42 $5.42 $5.42 $5.42 0
2020-09-11 $5.42 $5.42 $5.42 $5.42 $5.42 42,435
2020-09-10 $5.43 $5.44 $5.43 $5.44 $5.44 185,400
2020-09-09 $5.41 $5.42 $5.41 $5.42 $5.42 12,225
2020-09-08 $5.41 $5.41 $5.40 $5.40 $5.40 69,762
2020-09-04 $5.42 $5.42 $5.42 $5.42 $5.42 0
2020-09-03 $5.42 $5.42 $5.42 $5.42 $5.42 18,360
2020-09-02 $5.46 $5.46 $5.46 $5.46 $5.46 27,561
2020-09-01 $5.44 $5.45 $5.44 $5.45 $5.45 39,886
2020-08-31 $5.47 $5.47 $5.47 $5.47 $5.47 28,694
2020-08-28 $5.45 $5.45 $5.45 $5.45 $5.45 5,800
2020-08-27 $5.45 $5.45 $5.44 $5.44 $5.44 21,250
2020-08-26 $5.44 $5.45 $5.44 $5.45 $5.45 4,350
2020-08-25 $5.44 $5.44 $5.44 $5.44 $5.44 0
2020-08-24 $5.43 $5.44 $5.43 $5.44 $5.44 129,380
2020-08-21 $5.41 $5.41 $5.41 $5.41 $5.41 0
2020-08-20 $5.41 $5.41 $5.41 $5.41 $5.41 4,680
2020-08-19 $5.38 $5.38 $5.38 $5.38 $5.38 620
2020-08-18 $5.38 $5.38 $5.38 $5.38 $5.38 0
2020-08-17 $5.40 $5.40 $5.38 $5.38 $5.38 14,470
2020-08-14 $5.42 $5.42 $5.42 $5.42 $5.42 0
2020-08-13 $5.42 $5.42 $5.42 $5.42 $5.42 9,160
2020-08-12 $5.42 $5.45 $5.42 $5.45 $5.45 4,360
2020-08-11 $5.43 $5.43 $5.43 $5.43 $5.43 0
2020-08-10 $5.43 $5.43 $5.43 $5.43 $5.43 5,770
2020-08-07 $5.41 $5.41 $5.41 $5.41 $5.41 0
2020-08-06 $5.41 $5.41 $5.41 $5.41 $5.41 207
2020-08-05 $5.43 $5.43 $5.40 $5.40 $5.40 18,820
2020-08-04 $5.41 $5.41 $5.41 $5.41 $5.41 0
2020-08-03 $5.41 $5.41 $5.41 $5.41 $5.41 17,700
2020-07-31 $5.40 $5.40 $5.40 $5.40 $5.40 173,800
2020-07-30 $5.40 $5.43 $5.40 $5.43 $5.43 49,556
2020-07-29 $5.39 $5.39 $5.39 $5.39 $5.39 0
2020-07-28 $5.39 $5.39 $5.39 $5.39 $5.39 13,600
2020-07-27 $5.37 $5.37 $5.37 $5.37 $5.37 470
2020-07-24 $5.38 $5.38 $5.38 $5.38 $5.38 151,600
2020-07-23 $5.38 $5.38 $5.38 $5.38 $5.38 20,100
2020-07-22 $5.37 $5.37 $5.37 $5.37 $5.37 26,800
2020-07-21 $5.38 $5.38 $5.38 $5.38 $5.38 37,500
2020-07-20 $5.33 $5.33 $5.33 $5.33 $5.33 2,700
2020-07-17 $5.33 $5.33 $5.32 $5.33 $5.33 50,500
2020-07-16 $5.32 $5.32 $5.32 $5.32 $5.32 56,900
2020-07-15 $5.31 $5.31 $5.31 $5.31 $5.31 2,500
2020-07-14 $5.27 $5.27 $5.27 $5.27 $5.27 4,000
2020-07-09 $5.26 $5.27 $5.26 $5.27 $5.27 77,000
2020-07-06 $5.28 $5.28 $5.28 $5.28 $5.28 28,500
2020-07-02 $5.23 $5.23 $5.23 $5.23 $5.23 1,350
2020-06-26 $5.21 $5.21 $5.19 $5.19 $5.19 59,590
2020-06-25 $5.23 $5.23 $5.23 $5.23 $5.23 67,297
2020-06-24 $5.26 $5.26 $5.26 $5.26 $5.26 4,390
2020-06-23 $5.26 $5.26 $5.26 $5.26 $5.26 6,850
2020-06-22 $5.26 $5.26 $5.26 $5.26 $5.26 400,000
2020-06-17 $5.20 $5.20 $5.20 $5.20 $5.20 23
2020-06-15 $5.20 $5.20 $5.20 $5.20 $5.20 3,490
2020-06-12 $5.25 $5.25 $5.21 $5.21 $5.21 15,500
2020-06-11 $5.22 $5.22 $5.22 $5.22 $5.22 17,000
2020-06-08 $5.32 $5.34 $5.32 $5.34 $5.34 76,751
2020-06-05 $5.36 $5.36 $5.36 $5.36 $5.36 56,350
2020-06-04 $5.31 $5.31 $5.31 $5.31 $5.31 2,824
2020-06-03 $5.32 $5.32 $5.30 $5.31 $5.31 300,000
2020-06-02 $5.25 $5.25 $5.23 $5.23 $5.23 27,370
2020-06-01 $5.22 $5.22 $5.21 $5.22 $5.22 60,800
2020-05-28 $5.18 $5.18 $5.18 $5.18 $5.18 5,930
2020-05-27 $5.19 $5.19 $5.19 $5.19 $5.19 13,800
2020-05-26 $5.17 $5.18 $5.16 $5.18 $5.18 841,642
2020-05-22 $5.13 $5.13 $5.13 $5.13 $5.13 9,300
2020-05-21 $5.13 $5.13 $5.13 $5.13 $5.13 99,425
2020-05-20 $5.10 $5.10 $5.10 $5.10 $5.10 20,480
2020-05-19 $5.07 $5.10 $5.07 $5.10 $5.10 5,265
2020-05-15 $5.02 $5.02 $4.99 $4.99 $4.99 14,100
2020-05-14 $5.00 $5.00 $5.00 $5.00 $5.00 11,600
2020-05-12 $5.07 $5.07 $5.07 $5.07 $5.07 66,705
2020-05-07 $5.07 $5.08 $5.07 $5.07 $5.07 19,480
2020-05-05 $5.03 $5.03 $5.03 $5.03 $5.03 5,000
2020-05-01 $5.07 $5.07 $5.07 $5.07 $5.07 52,600
2020-04-28 $5.00 $5.02 $5.00 $5.01 $5.01 114,771
2020-04-27 $5.02 $5.02 $4.98 $4.98 $4.98 34,781
2020-04-24 $5.00 $5.00 $5.00 $5.00 $5.00 393
2020-04-22 $5.05 $5.05 $5.05 $5.05 $5.05 2,600
2020-04-21 $4.99 $4.99 $4.98 $4.98 $4.98 69,650
2020-04-20 $5.13 $5.13 $5.13 $5.13 $5.13 28,750
2020-04-17 $5.15 $5.15 $5.15 $5.15 $5.15 5,479
2020-04-16 $5.13 $5.13 $5.11 $5.11 $5.11 181,625
2020-04-14 $5.21 $5.21 $5.21 $5.21 $5.21 73,700
2020-04-07 $4.92 $4.92 $4.92 $4.92 $4.92 1,708,610
2020-04-01 $4.89 $4.89 $4.89 $4.89 $4.89 1,430
2020-03-27 $4.89 $4.89 $4.89 $4.89 $4.89 5,791
2020-03-20 $4.54 $4.54 $4.54 $4.54 $4.54 950
2020-03-19 $4.68 $4.68 $4.68 $4.68 $4.68 652
2020-03-18 $4.68 $4.68 $4.68 $4.68 $4.68 1,200
2020-03-17 $4.73 $4.73 $4.73 $4.73 $4.73 2,700
2020-03-16 $4.78 $4.78 $4.78 $4.78 $4.78 64,650
2020-03-13 $5.01 $5.01 $5.01 $5.01 $5.01 3,048
2020-03-12 $5.01 $5.01 $5.01 $5.01 $5.01 4,921
2020-03-11 $5.08 $5.08 $5.08 $5.08 $5.08 2,050
2020-03-09 $5.03 $5.03 $5.03 $5.03 $5.03 3,600
2020-03-06 $5.36 $5.36 $5.36 $5.36 $5.36 55
2020-03-05 $5.36 $5.36 $5.36 $5.36 $5.36 7,896
2020-03-04 $5.39 $5.39 $5.39 $5.39 $5.39 700
2020-02-28 $5.30 $5.33 $5.30 $5.30 $5.30 452,019
2020-02-27 $5.36 $5.36 $5.36 $5.36 $5.36 3,438
2020-02-26 $5.40 $5.40 $5.40 $5.40 $5.40 945
2020-02-25 $5.45 $5.45 $5.45 $5.45 $5.45 7,855
2020-02-24 $5.42 $5.42 $5.42 $5.42 $5.42 3,700
2020-02-21 $5.47 $5.47 $5.47 $5.47 $5.47 13,720
2020-02-20 $5.50 $5.50 $5.45 $5.45 $5.45 108,140
2020-02-18 $5.47 $5.47 $5.47 $5.47 $5.47 45,105
2020-02-13 $5.49 $5.49 $5.49 $5.49 $5.49 18,360
2020-02-11 $5.44 $5.44 $5.44 $5.44 $5.44 1,220
2020-02-10 $5.44 $5.44 $5.44 $5.44 $5.44 24,800
2020-02-07 $5.44 $5.44 $5.44 $5.44 $5.44 2,336
2020-02-06 $5.45 $5.45 $5.45 $5.45 $5.45 1,116,700
2020-02-05 $5.45 $5.45 $5.44 $5.44 $5.44 19,914
2020-02-04 $5.44 $5.44 $5.44 $5.44 $5.44 403,000
2020-01-30 $5.44 $5.44 $5.44 $5.44 $5.44 6,957
2020-01-29 $5.46 $5.46 $5.46 $5.46 $5.46 459,185
2020-01-28 $5.46 $5.46 $5.46 $5.46 $5.46 37,623
2020-01-27 $5.46 $5.46 $5.46 $5.46 $5.46 20,050
2020-01-21 $5.46 $5.46 $5.46 $5.46 $5.46 71,800
2020-01-14 $5.46 $5.46 $5.46 $5.46 $5.46 190,300
2020-01-13 $5.46 $5.46 $5.46 $5.46 $5.46 26,300
2020-01-10 $5.46 $5.46 $5.46 $5.46 $5.46 67,987
2020-01-09 $5.46 $5.46 $5.46 $5.46 $5.46 5,200
2020-01-08 $5.46 $5.46 $5.46 $5.46 $5.46 117,000
2020-01-06 $5.46 $5.46 $5.46 $5.46 $5.46 140,235
2020-01-02 $5.43 $5.43 $5.43 $5.43 $5.43 26,500
2019-12-31 $5.43 $5.43 $5.43 $5.43 $5.43 280
2019-12-30 $5.43 $5.43 $5.43 $5.43 $5.43 190,500
2019-12-27 $5.43 $5.43 $5.43 $5.43 $5.43 33,400
2019-12-26 $5.43 $5.43 $5.43 $5.43 $5.43 48
2019-12-23 $5.43 $5.43 $5.43 $5.43 $5.43 172,260
2019-12-20 $5.43 $5.43 $5.43 $5.43 $5.43 54,800
2019-12-19 $5.43 $5.43 $5.43 $5.43 $5.43 806,754
2019-12-18 $5.36 $5.36 $5.36 $5.36 $5.36 24,150
2019-12-17 $5.36 $5.36 $5.36 $5.36 $5.36 73,800
2019-12-16 $5.36 $5.36 $5.36 $5.36 $5.36 37,800
2019-12-13 $5.36 $5.36 $5.36 $5.36 $5.36 18,500
2019-12-12 $5.36 $5.36 $5.36 $5.36 $5.36 117,000
2019-12-10 $5.36 $5.36 $5.36 $5.36 $5.36 4,750
2019-12-09 $5.36 $5.36 $5.36 $5.36 $5.36 127
2019-12-06 $5.38 $5.38 $5.38 $5.38 $5.38 2,528
2019-12-04 $5.38 $5.38 $5.38 $5.38 $5.38 3,400
2019-12-03 $5.38 $5.38 $5.38 $5.38 $5.38 2,000
2019-12-02 $5.38 $5.38 $5.38 $5.38 $5.38 13,600
2019-11-29 $5.38 $5.38 $5.38 $5.38 $5.38 93,110
2019-11-26 $5.35 $5.35 $5.35 $5.35 $5.35 93,110
2019-11-22 $5.35 $5.35 $5.35 $5.35 $5.35 3,520
2019-11-20 $5.35 $5.35 $5.35 $5.35 $5.35 161,725
2019-11-19 $5.35 $5.35 $5.35 $5.35 $5.35 55,470
2019-11-12 $5.35 $5.35 $5.35 $5.35 $5.35 21,700
2019-11-06 $5.35 $5.35 $5.35 $5.35 $5.35 18,600
2019-11-05 $5.35 $5.35 $5.35 $5.35 $5.35 35,400
2019-11-04 $5.35 $5.35 $5.35 $5.35 $5.35 6,200
2019-10-30 $5.35 $5.35 $5.35 $5.35 $5.35 1,420
2019-10-29 $5.35 $5.35 $5.35 $5.35 $5.35 560
2019-10-28 $5.35 $5.35 $5.35 $5.35 $5.35 53,200
2019-10-25 $5.35 $5.35 $5.35 $5.35 $5.35 113,246
2019-10-24 $5.35 $5.35 $5.35 $5.35 $5.35 11,750
2019-10-23 $5.35 $5.35 $5.35 $5.35 $5.35 387,395
2019-10-22 $5.35 $5.35 $5.35 $5.35 $5.35 3,880
2019-10-21 $5.35 $5.35 $5.35 $5.35 $5.35 26,800
2019-10-18 $5.35 $5.35 $5.35 $5.35 $5.35 48,275
2019-10-17 $5.35 $5.35 $5.35 $5.35 $5.35 8,240
2019-10-16 $5.35 $5.35 $5.35 $5.35 $5.35 4,000
2019-10-11 $5.35 $5.35 $5.35 $5.35 $5.35 1,950
2019-10-09 $5.35 $5.35 $5.35 $5.35 $5.35 17,649
2019-10-07 $5.35 $5.35 $5.35 $5.35 $5.35 180,580
2019-10-04 $5.32 $5.32 $5.32 $5.32 $5.32 9,600
2019-10-03 $5.32 $5.32 $5.32 $5.32 $5.32 1,120
2019-10-02 $5.35 $5.35 $5.35 $5.35 $5.35 10,700
2019-09-30 $5.35 $5.35 $5.35 $5.35 $5.35 40,000
2019-09-26 $5.35 $5.35 $5.35 $5.35 $5.35 18,200
2019-09-25 $5.35 $5.35 $5.35 $5.35 $5.35 146,500
2019-09-23 $5.39 $5.39 $5.39 $5.39 $5.39 13,000
2019-09-20 $5.39 $5.39 $5.39 $5.39 $5.39 60,400
2019-09-19 $5.39 $5.39 $5.39 $5.39 $5.39 293,760
2019-09-18 $5.39 $5.39 $5.39 $5.39 $5.39 453,205
2019-09-12 $5.37 $5.37 $5.37 $5.37 $5.37 33,500
2019-09-10 $5.37 $5.37 $5.37 $5.37 $5.37 123,300
2019-09-06 $5.37 $5.37 $5.37 $5.37 $5.37 20,635
2019-09-05 $5.37 $5.37 $5.37 $5.37 $5.37 50,380
2019-09-04 $5.30 $5.30 $5.30 $5.30 $5.30 23,500
2019-08-28 $5.30 $5.30 $5.30 $5.30 $5.30 1,200
2019-08-23 $5.30 $5.30 $5.30 $5.30 $5.30 170,000
2019-08-22 $5.30 $5.30 $5.30 $5.30 $5.30 19,800
2019-08-21 $5.30 $5.30 $5.30 $5.30 $5.30 15,867

iShares USD Short Duration High Yield Corp Bond UCITS ETF USD (Acc) (ISDDF) News Headlines

Recent iShares USD Short Duration High Yield Corp Bond UCITS ETF USD (Acc) (ISDDF) News
Similar Companies to iShares USD Short Duration High Yield Corp Bond UCITS ETF USD (Acc) (ISDDF) 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.