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
Invest in iShares USD Short Duration High Yield Corp Bond UCITS ETF USD (Acc) (ISDDF)
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
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 | -- | -- | -- |