BlackRock iShares Developed Markets Property Yield UCITS ETF USD (Acc) (ISDMF) Exchange: OTCGREY
Data as of April 26, 2024
$5.09 ($0.02) 0.41%
BlackRock iShares Developed Markets Property Yield UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares Developed Markets Property Yield UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.09 |
| Previous Close | $5.09 |
| High | $5.09 |
| Low | $5.09 |
| Adjusted Open | $5.09 |
| Previous Adjusted Close | $5.09 |
| Adjusted High | $5.09 |
| Adjusted Low | $5.09 |
About BlackRock iShares Developed Markets Property Yield UCITS ETF USD (Acc) (ISDMF)
BlackRock Asset Management Ireland Limited BlackRock iShares Developed Markets Property Yield UCITS ETF USD Acc
Invest in BlackRock iShares Developed Markets Property Yield UCITS ETF USD (Acc) (ISDMF)
Historical Stock Data for BlackRock iShares Developed Markets Property Yield UCITS ETF USD (Acc) (ISDMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 124,597 |
| 2024-04-25 | $5.04 | $5.07 | $5.03 | $5.07 | $5.07 | 55,862 |
| 2024-04-24 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-04-23 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 119 |
| 2024-04-22 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 636 |
| 2024-04-19 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 156,798 |
| 2024-04-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,050 |
| 2024-04-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 142 |
| 2024-04-16 | $5.02 | $5.02 | $5.00 | $5.00 | $5.00 | 13,351 |
| 2024-04-15 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2024-04-12 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2024-04-11 | $5.20 | $5.20 | $5.17 | $5.17 | $5.17 | 10,821 |
| 2024-04-10 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 1,426 |
| 2024-04-09 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2024-04-08 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2024-04-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,333 |
| 2024-04-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 21,453 |
| 2024-04-03 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 21,453 |
| 2024-04-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,984 |
| 2024-04-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,984 |
| 2024-03-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2024-03-26 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 340 |
| 2024-03-25 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-03-22 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-03-21 | $5.34 | $5.34 | $5.33 | $5.33 | $5.33 | 619 |
| 2024-03-20 | $5.26 | $5.29 | $5.26 | $5.29 | $5.29 | 5,868 |
| 2024-03-19 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 4,500 |
| 2024-03-18 | $5.22 | $5.23 | $5.22 | $5.23 | $5.23 | 7,929 |
| 2024-03-15 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 3,357 |
| 2024-03-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2024-03-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2024-03-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 329 |
| 2024-03-08 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-03-07 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2024-03-06 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 329 |
| 2024-03-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 618 |
| 2024-03-04 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 8,088 |
| 2024-03-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2024-02-29 | $5.21 | $5.21 | $5.19 | $5.19 | $5.19 | 26,173 |
| 2024-02-28 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 2,524 |
| 2024-02-27 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 89,000 |
| 2024-02-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 591 |
| 2024-02-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-02-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-02-21 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-02-20 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-02-16 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 56,280 |
| 2024-02-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 386 |
| 2024-02-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-02-13 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 29,550 |
| 2024-02-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-02-09 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-02-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-02-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-02-06 | $5.18 | $5.21 | $5.10 | $5.12 | $5.12 | 4,686 |
| 2024-02-05 | $5.14 | $5.14 | $5.11 | $5.11 | $5.11 | 1,483 |
| 2024-02-02 | $5.18 | $5.19 | $5.16 | $5.18 | $5.18 | 375,296 |
| 2024-02-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 2,084 |
| 2024-01-31 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 9,915 |
| 2024-01-30 | $5.27 | $5.27 | $5.24 | $5.24 | $5.24 | 2,801 |
| 2024-01-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 82 |
| 2024-01-26 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 915 |
| 2024-01-25 | $5.28 | $5.28 | $5.23 | $5.25 | $5.25 | 52,661 |
| 2024-01-24 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 2,119 |
| 2024-01-23 | $5.27 | $5.27 | $5.26 | $5.27 | $5.27 | 6,451 |
| 2024-01-22 | $5.33 | $5.35 | $5.28 | $5.35 | $5.35 | 70,221 |
| 2024-01-19 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 103 |
| 2024-01-18 | $5.24 | $5.24 | $5.19 | $5.19 | $5.19 | 7,614 |
| 2024-01-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 251 |
| 2024-01-16 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 7,800 |
| 2024-01-12 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2024-01-11 | $5.37 | $5.45 | $5.37 | $5.37 | $5.37 | 3,743 |
| 2024-01-10 | $5.43 | $5.43 | $5.42 | $5.42 | $5.42 | 15,033 |
| 2024-01-09 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 74,000 |
| 2024-01-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2024-01-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2024-01-04 | $5.37 | $5.39 | $5.37 | $5.39 | $5.39 | 2,920 |
| 2024-01-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 13,760 |
| 2024-01-02 | $5.46 | $5.51 | $5.46 | $5.51 | $5.51 | 5,192 |
| 2023-12-29 | $5.55 | $5.55 | $5.47 | $5.47 | $5.47 | 15,621 |
| 2023-12-28 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-12-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 2,275 |
| 2023-12-26 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 27,624 |
| 2023-12-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-12-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 101,340 |
| 2023-12-20 | $5.43 | $5.45 | $5.43 | $5.45 | $5.45 | 190,425 |
| 2023-12-19 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 54,704 |
| 2023-12-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,506 |
| 2023-12-15 | $5.46 | $5.46 | $5.44 | $5.44 | $5.44 | 6,230 |
| 2023-12-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 42,545 |
| 2023-12-13 | $5.18 | $5.24 | $5.18 | $5.24 | $5.24 | 71,177 |
| 2023-12-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 3,131 |
| 2023-12-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-12-08 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 1,043,327 |
| 2023-12-07 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 5,110 |
| 2023-12-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-12-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 20,733 |
| 2023-12-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 7,525 |
| 2023-12-01 | $5.11 | $5.11 | $5.05 | $5.05 | $5.05 | 22,156 |
| 2023-11-30 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 197 |
| 2023-11-29 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 123,673 |
| 2023-11-28 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 21 |
| 2023-11-27 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 199 |
| 2023-11-24 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2023-11-22 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 46,513 |
| 2023-11-21 | $4.90 | $4.90 | $4.86 | $4.86 | $4.86 | 1,158 |
| 2023-11-20 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 137,620 |
| 2023-11-17 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 2,464 |
| 2023-11-16 | $4.89 | $4.89 | $4.87 | $4.87 | $4.87 | 17,063 |
| 2023-11-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-11-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-11-13 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-11-10 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-11-09 | $4.73 | $4.73 | $4.70 | $4.70 | $4.70 | 47,380 |
| 2023-11-08 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 475 |
| 2023-11-07 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 617 |
| 2023-11-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 5,000 |
| 2023-11-03 | $4.82 | $4.88 | $4.82 | $4.82 | $4.82 | 35,689 |
| 2023-11-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 13,244 |
| 2023-11-01 | $4.52 | $4.55 | $4.50 | $4.50 | $4.50 | 20,425 |
| 2023-10-31 | $4.50 | $4.51 | $4.50 | $4.50 | $4.50 | 48,790 |
| 2023-10-30 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 46,484 |
| 2023-10-27 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 86,267 |
| 2023-10-26 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-10-25 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 4,307 |
| 2023-10-24 | $4.54 | $4.56 | $4.54 | $4.56 | $4.56 | 4,697 |
| 2023-10-23 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 495 |
| 2023-10-20 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 57,020 |
| 2023-10-19 | $4.63 | $4.65 | $4.63 | $4.65 | $4.65 | 274,572 |
| 2023-10-18 | $4.68 | $4.69 | $4.68 | $4.69 | $4.69 | 1,128 |
| 2023-10-17 | $4.76 | $4.78 | $4.76 | $4.77 | $4.77 | 29,752 |
| 2023-10-16 | $4.72 | $4.74 | $4.72 | $4.74 | $4.74 | 19,132 |
| 2023-10-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 32 |
| 2023-10-12 | $4.76 | $4.76 | $4.75 | $4.75 | $4.75 | 171,465 |
| 2023-10-11 | $4.81 | $4.81 | $4.80 | $4.80 | $4.80 | 7,418 |
| 2023-10-10 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 6,933 |
| 2023-10-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2023-10-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 11,882 |
| 2023-10-05 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 3,500 |
| 2023-10-04 | $4.59 | $4.59 | $4.58 | $4.58 | $4.58 | 6,080 |
| 2023-10-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2023-10-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2023-09-29 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 60,897 |
| 2023-09-28 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 44,212 |
| 2023-09-27 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 44,966 |
| 2023-09-26 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 57,865 |
| 2023-09-25 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 4,050 |
| 2023-09-22 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-09-21 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-09-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-09-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-09-18 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 13,950 |
| 2023-09-15 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 195 |
| 2023-09-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-09-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 3,346 |
| 2023-09-12 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-09-11 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 2,859 |
| 2023-09-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 46,484 |
| 2023-09-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-09-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-09-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 40,578 |
| 2023-09-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-08-31 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 15,563 |
| 2023-08-30 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-08-29 | $5.02 | $5.03 | $5.01 | $5.03 | $5.03 | 2,963 |
| 2023-08-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-08-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 149 |
| 2023-08-24 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 72 |
| 2023-08-23 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-08-22 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-08-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1,200 |
| 2023-08-18 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-08-17 | $4.98 | $4.98 | $4.97 | $4.97 | $4.97 | 34,096 |
| 2023-08-16 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 3,073 |
| 2023-08-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-08-14 | $5.04 | $5.04 | $5.01 | $5.01 | $5.01 | 2,245 |
| 2023-08-11 | $5.10 | $5.11 | $5.10 | $5.10 | $5.10 | 2,109 |
| 2023-08-10 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 2,217 |
| 2023-08-09 | $5.12 | $5.12 | $5.09 | $5.09 | $5.09 | 42,300 |
| 2023-08-08 | $5.10 | $5.12 | $5.10 | $5.12 | $5.12 | 19,235 |
| 2023-08-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-08-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 641 |
| 2023-08-03 | $5.10 | $5.10 | $5.09 | $5.09 | $5.09 | 886 |
| 2023-08-02 | $5.15 | $5.19 | $5.15 | $5.19 | $5.19 | 29,906 |
| 2023-08-01 | $5.18 | $5.21 | $5.18 | $5.21 | $5.21 | 60,662 |
| 2023-07-31 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 39,927 |
| 2023-07-28 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 32,860 |
| 2023-07-27 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 10,238 |
| 2023-07-26 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 18,554 |
| 2023-07-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 581 |
| 2023-07-24 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-07-21 | $5.28 | $5.31 | $5.28 | $5.31 | $5.31 | 11,621 |
| 2023-07-20 | $5.25 | $5.28 | $5.23 | $5.28 | $5.28 | 48,688 |
| 2023-07-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-07-18 | $5.21 | $5.21 | $5.19 | $5.19 | $5.19 | 12,204 |
| 2023-07-17 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 1,902 |
| 2023-07-14 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2023-07-13 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 91 |
| 2023-07-12 | $5.22 | $5.23 | $5.22 | $5.23 | $5.23 | 198,680 |
| 2023-07-11 | $5.10 | $5.11 | $5.10 | $5.11 | $5.11 | 28,786 |
| 2023-07-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 3,931 |
| 2023-07-07 | $5.05 | $5.07 | $5.05 | $5.07 | $5.07 | 3,624 |
| 2023-07-06 | $5.01 | $5.04 | $5.01 | $5.04 | $5.04 | 2,002 |
| 2023-07-05 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 6,105 |
| 2023-07-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-06-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-06-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 11 |
| 2023-06-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 13,896 |
| 2023-06-27 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 3,836 |
| 2023-06-26 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 289 |
| 2023-06-23 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 416 |
| 2023-06-22 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-06-21 | $5.00 | $5.02 | $5.00 | $5.02 | $5.02 | 8,250 |
| 2023-06-20 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 4,200 |
| 2023-06-16 | $5.13 | $5.13 | $5.12 | $5.12 | $5.12 | 25,049 |
| 2023-06-15 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-06-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-06-13 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-06-12 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-06-09 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 2,224 |
| 2023-06-08 | $5.08 | $5.08 | $5.05 | $5.05 | $5.05 | 46,827 |
| 2023-06-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,019 |
| 2023-06-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-06-05 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 34,191 |
| 2023-06-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2023-06-01 | $4.92 | $4.95 | $4.91 | $4.95 | $4.95 | 3,694 |
| 2023-05-31 | $4.89 | $4.89 | $4.88 | $4.88 | $4.88 | 14,666 |
| 2023-05-30 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 24,886 |
| 2023-05-26 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,421 |
| 2023-05-25 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-05-24 | $4.92 | $4.92 | $4.91 | $4.91 | $4.91 | 10,450 |
| 2023-05-23 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 393 |
| 2023-05-22 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 278 |
| 2023-05-19 | $4.98 | $4.98 | $4.95 | $4.95 | $4.95 | 1,567 |
| 2023-05-18 | $4.99 | $5.01 | $4.99 | $5.01 | $5.01 | 12,053 |
| 2023-05-17 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-05-16 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 4,492 |
| 2023-05-15 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 2,050 |
| 2023-05-12 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 950 |
| 2023-05-11 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 380 |
| 2023-05-10 | $5.12 | $5.16 | $5.12 | $5.16 | $5.16 | 24,565 |
| 2023-05-09 | $5.07 | $5.09 | $5.07 | $5.09 | $5.09 | 5,755 |
| 2023-05-08 | $5.13 | $5.17 | $5.13 | $5.17 | $5.17 | 31,933 |
| 2023-05-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 3,094 |
| 2023-05-04 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-05-03 | $5.07 | $5.11 | $5.07 | $5.08 | $5.08 | 45,224 |
| 2023-05-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 3,067 |
| 2023-05-01 | $5.17 | $5.17 | $5.16 | $5.16 | $5.16 | 8,102 |
| 2023-04-28 | $5.14 | $5.19 | $5.14 | $5.18 | $5.18 | 752,858 |
| 2023-04-27 | $5.04 | $5.06 | $5.04 | $5.06 | $5.06 | 7,277 |
| 2023-04-26 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 389 |
| 2023-04-25 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,940 |
| 2023-04-24 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 3,103 |
| 2023-04-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 4,359 |
| 2023-04-20 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 5,219 |
| 2023-04-19 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 42,019 |
| 2023-04-18 | $5.11 | $5.11 | $5.09 | $5.09 | $5.09 | 3,687 |
| 2023-04-17 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,323 |
| 2023-04-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 6,030 |
| 2023-04-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 2,184 |
| 2023-04-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 6,772 |
| 2023-04-11 | $5.08 | $5.08 | $5.07 | $5.07 | $5.07 | 16,497 |
| 2023-04-10 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-04-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 7,655 |
| 2023-04-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 32 |
| 2023-04-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 8,438 |
| 2023-04-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 118,342 |
| 2023-03-31 | $5.04 | $5.04 | $5.02 | $5.02 | $5.02 | 6,021 |
| 2023-03-30 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2023-03-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 11,275 |
| 2023-03-28 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-03-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-03-24 | $4.75 | $4.82 | $4.75 | $4.82 | $4.82 | 5,723 |
| 2023-03-23 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 4,637 |
| 2023-03-22 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 397 |
| 2023-03-21 | $4.96 | $4.96 | $4.92 | $4.92 | $4.92 | 32,534 |
| 2023-03-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-03-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,576 |
| 2023-03-16 | $4.97 | $4.98 | $4.97 | $4.98 | $4.98 | 1,243 |
| 2023-03-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 387 |
| 2023-03-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,775 |
| 2023-03-13 | $4.96 | $4.97 | $4.96 | $4.97 | $4.97 | 8,589 |
| 2023-03-10 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-03-09 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 19,200 |
| 2023-03-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 22,000 |
| 2023-03-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,110 |
| 2023-03-06 | $5.28 | $5.30 | $5.28 | $5.30 | $5.30 | 4,895 |
| 2023-03-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-03-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 3,894 |
| 2023-03-01 | $5.20 | $5.20 | $5.13 | $5.13 | $5.13 | 16,103 |
| 2023-02-28 | $5.27 | $5.29 | $5.27 | $5.29 | $5.29 | 76,718 |
| 2023-02-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 7,156 |
| 2023-02-24 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 13,252 |
| 2023-02-23 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-02-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2023-02-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 4,984 |
| 2023-02-17 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-02-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-02-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 23,654 |
| 2023-02-14 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 1,082 |
| 2023-02-13 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 2,173 |
| 2023-02-10 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-02-09 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 358 |
| 2023-02-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 41,506 |
| 2023-02-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-02-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-02-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 72,417 |
| 2023-02-02 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 47,730 |
| 2023-02-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-01-31 | $5.43 | $5.46 | $5.43 | $5.43 | $5.43 | 47,730 |
| 2023-01-30 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 803 |
| 2023-01-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-01-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-01-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 4,255 |
| 2023-01-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,260 |
| 2023-01-23 | $5.36 | $5.37 | $5.36 | $5.37 | $5.37 | 14,227 |
| 2023-01-20 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 21,123 |
| 2023-01-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 4,350 |
| 2023-01-18 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 15,020 |
| 2023-01-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 5,607 |
| 2023-01-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 3,000 |
| 2023-01-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-01-11 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 15,033 |
| 2023-01-10 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-01-09 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-01-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-01-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 28 |
| 2023-01-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-01-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 58 |
| 2022-12-30 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-12-29 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 3,984 |
| 2022-12-28 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 7,244 |
| 2022-12-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-12-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-12-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 7,224 |
| 2022-12-21 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-12-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 262 |
| 2022-12-19 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 2,630 |
| 2022-12-16 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 381 |
| 2022-12-15 | $5.19 | $5.19 | $5.17 | $5.17 | $5.17 | 10,225 |
| 2022-12-14 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-12-13 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-12-12 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-12-09 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-12-08 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-12-07 | $5.09 | $5.09 | $4.93 | $5.07 | $5.07 | 7,441 |
| 2022-12-06 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 121 |
| 2022-12-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-12-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 22,830 |
| 2022-12-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 193 |
| 2022-11-30 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-11-29 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-11-28 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-11-25 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-11-23 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-11-22 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-11-21 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-11-18 | $5.09 | $5.09 | $5.07 | $5.08 | $5.08 | 581,078 |
| 2022-11-17 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 9,980 |
| 2022-11-16 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 974 |
| 2022-11-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 821 |
| 2022-11-14 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 6,250 |
| 2022-11-11 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-11-10 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 3,586 |
| 2022-11-09 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2022-11-08 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 14,330 |
| 2022-11-07 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 948 |
| 2022-11-04 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2022-11-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 418 |
| 2022-11-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2022-11-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1,609 |
| 2022-10-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-10-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-10-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-10-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-10-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-10-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 27,197 |
| 2022-10-21 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-10-20 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-10-19 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 6,696 |
| 2022-10-18 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-10-17 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 512 |
| 2022-10-14 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2022-10-13 | $4.51 | $4.71 | $4.51 | $4.71 | $4.71 | 80,477 |
| 2022-10-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 17,620 |
| 2022-10-11 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2022-10-10 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 46,604 |
| 2022-10-07 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 245 |
| 2022-10-06 | $4.77 | $4.78 | $4.77 | $4.78 | $4.78 | 8,035 |
| 2022-10-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-10-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-10-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 404,951 |
| 2022-09-30 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-29 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-28 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-27 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-09-26 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 683 |
| 2022-09-23 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-09-22 | $4.96 | $4.97 | $4.96 | $4.97 | $4.97 | 692 |
| 2022-09-21 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-09-20 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 188 |
| 2022-09-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 480 |
| 2022-09-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-09-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 742 |
| 2022-09-14 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 2,989 |
| 2022-09-13 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 40 |
| 2022-09-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 176 |
| 2022-09-09 | $5.45 | $5.45 | $5.44 | $5.45 | $5.45 | 137,964 |
| 2022-09-08 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-09-07 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 707 |
| 2022-09-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-09-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-09-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-08-31 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-08-30 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,293 |
| 2022-08-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 7,363 |
| 2022-08-26 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-08-25 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 7,363 |
| 2022-08-24 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 4,159 |
| 2022-08-23 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-08-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-08-19 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 467 |
| 2022-08-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 10,068 |
| 2022-08-17 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 258 |
| 2022-08-16 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-08-15 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-08-12 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-08-11 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-08-10 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-08-09 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-08-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 21,210 |
| 2022-08-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-08-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 4,642 |
| 2022-08-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-08-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-08-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-07-29 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 3,576 |
| 2022-07-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 3,750 |
| 2022-07-27 | $5.55 | $5.55 | $5.54 | $5.54 | $5.54 | 3,700 |
| 2022-07-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-07-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 7,345 |
| 2022-07-22 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-21 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-07-18 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 165 |
| 2022-07-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-07-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-07-13 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-07-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-07-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-07-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 9,200 |
| 2022-07-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-07-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-07-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-07-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-06-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-06-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-06-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-06-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-06-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-06-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-06-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-06-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-06-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-06-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 453 |
| 2022-06-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-06-14 | $5.19 | $5.20 | $5.19 | $5.20 | $5.20 | 19,354 |
| 2022-06-13 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-06-10 | $5.52 | $5.52 | $5.49 | $5.49 | $5.49 | 17,538 |
| 2022-06-09 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 2,000 |
| 2022-06-08 | $5.77 | $5.78 | $5.77 | $5.78 | $5.78 | 24,200 |
| 2022-06-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 2,657 |
| 2022-06-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,576 |
| 2022-06-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2022-06-02 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2022-06-01 | $5.80 | $5.80 | $5.79 | $5.79 | $5.79 | 21,390 |
| 2022-05-31 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 10,200 |
| 2022-05-27 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 220 |
| 2022-05-26 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2022-05-25 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 16,576 |
| 2022-05-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-05-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-05-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-05-19 | $5.68 | $5.68 | $5.67 | $5.67 | $5.67 | 77,570 |
| 2022-05-18 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-05-17 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-05-16 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-05-13 | $5.67 | $5.68 | $5.67 | $5.68 | $5.68 | 3,882 |
| 2022-05-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-05-11 | $5.58 | $5.63 | $5.58 | $5.63 | $5.63 | 114,040 |
| 2022-05-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-05-09 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-05-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-05-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-05-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-05-03 | $5.93 | $5.95 | $5.93 | $5.95 | $5.95 | 15,187 |
| 2022-05-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 169 |
| 2022-04-29 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-04-28 | $6.16 | $6.17 | $6.16 | $6.17 | $6.17 | 1,696 |
| 2022-04-27 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-04-26 | $6.27 | $6.27 | $6.24 | $6.24 | $6.24 | 1,860 |
| 2022-04-25 | $6.23 | $6.23 | $6.20 | $6.20 | $6.20 | 9,582 |
| 2022-04-22 | $6.36 | $6.38 | $6.36 | $6.38 | $6.38 | 556 |
| 2022-04-21 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 230 |
| 2022-04-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 31,520 |
| 2022-04-19 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 153 |
| 2022-04-18 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-04-14 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 8,600 |
| 2022-04-13 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 9,000 |
| 2022-04-12 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2022-04-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 512 |
| 2022-04-08 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2022-04-07 | $6.40 | $6.40 | $6.37 | $6.38 | $6.38 | 218,535 |
| 2022-04-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,637 |
| 2022-04-05 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2022-04-04 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2022-04-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2022-03-31 | $6.50 | $6.51 | $6.50 | $6.51 | $6.51 | 13,964 |
| 2022-03-30 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 458 |
| 2022-03-29 | $6.50 | $6.50 | $6.48 | $6.48 | $6.48 | 1,286 |
| 2022-03-28 | $6.31 | $6.35 | $6.31 | $6.35 | $6.35 | 8,010 |
| 2022-03-25 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-03-24 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 119 |
| 2022-03-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 406 |
| 2022-03-22 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-03-21 | $6.34 | $6.34 | $6.31 | $6.31 | $6.31 | 490 |
| 2022-03-18 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-03-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-03-16 | $6.20 | $6.20 | $6.19 | $6.19 | $6.19 | 548 |
| 2022-03-15 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-03-14 | $6.20 | $6.20 | $6.17 | $6.17 | $6.17 | 10,012 |
| 2022-03-11 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-03-10 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 122 |
| 2022-03-09 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2022-03-08 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 3,132 |
| 2022-03-07 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-03-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2022-03-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 248 |
| 2022-03-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-03-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 730 |
| 2022-02-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-02-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-02-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 42,165 |
| 2022-02-23 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-02-22 | $6.12 | $6.17 | $6.12 | $6.17 | $6.17 | 77,933 |
| 2022-02-18 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1,085 |
| 2022-02-17 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-02-16 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-02-15 | $6.20 | $6.20 | $6.18 | $6.18 | $6.18 | 21,581 |
| 2022-02-14 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 5,000 |
| 2022-02-11 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-02-10 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 65,206 |
| 2022-02-09 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 1,203 |
| 2022-02-08 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 664 |
| 2022-02-07 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-02-04 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 483 |
| 2022-02-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 3,000 |
| 2022-02-02 | $6.42 | $6.42 | $6.41 | $6.41 | $6.41 | 330,170 |
| 2022-02-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 25,200 |
| 2022-01-31 | $6.27 | $6.33 | $6.27 | $6.33 | $6.33 | 876 |
| 2022-01-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2022-01-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 346 |
| 2022-01-26 | $6.35 | $6.35 | $6.32 | $6.32 | $6.32 | 14,800 |
| 2022-01-25 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 577 |
| 2022-01-24 | $6.14 | $6.19 | $6.14 | $6.19 | $6.19 | 6,250 |
| 2022-01-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 400 |
| 2022-01-20 | $6.42 | $6.43 | $6.42 | $6.43 | $6.43 | 10,895 |
| 2022-01-19 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 76,000 |
| 2022-01-18 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 144,643 |
| 2022-01-14 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-01-13 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-01-12 | $6.56 | $6.57 | $6.55 | $6.56 | $6.56 | 144,643 |
| 2022-01-11 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-01-10 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2022-01-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 279 |
| 2022-01-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-01-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-01-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-01-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-12-31 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-12-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-12-29 | $6.59 | $6.60 | $6.59 | $6.60 | $6.60 | 58,562 |
| 2021-12-28 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-12-27 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-12-23 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-12-22 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-12-21 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 52,700 |
| 2021-12-20 | $6.35 | $6.35 | $6.30 | $6.30 | $6.30 | 50,113 |
| 2021-12-17 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 7,460 |
| 2021-12-16 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2021-12-15 | $6.40 | $6.40 | $6.39 | $6.39 | $6.39 | 350,705 |
| 2021-12-14 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-12-13 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 175,625 |
| 2021-12-10 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2021-12-09 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2021-12-08 | $6.48 | $6.49 | $6.48 | $6.49 | $6.49 | 229,745 |
| 2021-12-07 | $6.44 | $6.46 | $6.44 | $6.46 | $6.46 | 2,220 |
| 2021-12-06 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 22,000 |
| 2021-12-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2021-12-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 4,180 |
| 2021-12-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-11-30 | $6.27 | $6.36 | $6.27 | $6.36 | $6.36 | 13,262 |
| 2021-11-29 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 33,150 |
| 2021-11-26 | $6.47 | $6.47 | $6.42 | $6.42 | $6.42 | 44,846 |
| 2021-11-24 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2021-11-23 | $6.48 | $6.53 | $6.48 | $6.53 | $6.53 | 2,552 |
| 2021-11-22 | $6.51 | $6.51 | $6.49 | $6.49 | $6.49 | 13,497 |
| 2021-11-19 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 2,488 |
| 2021-11-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 32,000 |
| 2021-11-17 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2021-11-16 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 29,550 |
| 2021-11-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 26,000 |
| 2021-11-12 | $6.48 | $6.48 | $6.45 | $6.45 | $6.45 | 10,594 |
| 2021-11-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2,000 |
| 2021-11-10 | $6.51 | $6.54 | $6.51 | $6.54 | $6.54 | 52,261 |
| 2021-11-09 | $6.50 | $6.52 | $6.46 | $6.47 | $6.47 | 10,000 |
| 2021-11-08 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-11-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-11-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-11-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-11-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-11-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2021-10-29 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 10,000 |
| 2021-10-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 3,080 |
| 2021-10-27 | $6.48 | $6.48 | $6.45 | $6.45 | $6.45 | 5,365 |
| 2021-10-26 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-10-25 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-10-22 | $6.46 | $6.46 | $6.45 | $6.45 | $6.45 | 214,837 |
| 2021-10-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-10-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 930 |
| 2021-10-19 | $6.40 | $6.45 | $6.40 | $6.45 | $6.45 | 63,088 |
| 2021-10-18 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 781 |
| 2021-10-15 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 1,476 |
| 2021-10-14 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-10-13 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 3,190 |
| 2021-10-12 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-10-11 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 2,105 |
| 2021-10-08 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-10-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-10-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-10-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 296 |
| 2021-10-04 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2021-10-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 69,694 |
| 2021-09-30 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 79 |
| 2021-09-29 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-09-28 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-09-27 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 115 |
| 2021-09-24 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 4,365 |
| 2021-09-23 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 6,090 |
| 2021-09-22 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 281 |
| 2021-09-21 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2021-09-20 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 445 |
| 2021-09-17 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 578 |
| 2021-09-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-09-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 210 |
| 2021-09-14 | $6.38 | $6.39 | $6.37 | $6.39 | $6.39 | 23,751 |
| 2021-09-13 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 3,047 |
| 2021-09-10 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 13,391 |
| 2021-09-09 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-08 | $6.49 | $6.49 | $6.48 | $6.48 | $6.48 | 26,508 |
| 2021-09-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 92 |
| 2021-09-03 | $6.53 | $6.53 | $6.52 | $6.52 | $6.52 | 36,128 |
| 2021-09-02 | $6.53 | $6.60 | $6.53 | $6.53 | $6.53 | 62,138 |
| 2021-09-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-08-31 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-08-30 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-08-27 | $6.43 | $6.44 | $6.41 | $6.44 | $6.44 | 15,753 |
| 2021-08-26 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 549 |
| 2021-08-25 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 612 |
| 2021-08-24 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2021-08-23 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2021-08-20 | $6.40 | $6.40 | $6.37 | $6.37 | $6.37 | 1,278 |
| 2021-08-19 | $6.34 | $6.35 | $6.34 | $6.35 | $6.35 | 10,416 |
| 2021-08-18 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 793 |
| 2021-08-17 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 1,752 |
| 2021-08-16 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 7,800 |
| 2021-08-13 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-08-12 | $6.40 | $6.45 | $6.38 | $6.38 | $6.38 | 6,254 |
| 2021-08-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 835 |
| 2021-08-10 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 2,212 |
| 2021-08-09 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2021-08-06 | $6.43 | $6.44 | $6.43 | $6.44 | $6.44 | 774 |
| 2021-08-05 | $6.45 | $6.46 | $6.45 | $6.46 | $6.46 | 9,218 |
| 2021-08-04 | $6.40 | $6.41 | $6.40 | $6.41 | $6.41 | 3,306 |
| 2021-08-03 | $6.38 | $6.40 | $6.38 | $6.40 | $6.40 | 5,013 |
| 2021-08-02 | $6.47 | $6.47 | $6.44 | $6.44 | $6.44 | 4,129 |
| 2021-07-30 | $6.45 | $6.46 | $6.44 | $6.45 | $6.45 | 19,057 |
| 2021-07-29 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2021-07-28 | $6.39 | $6.41 | $6.39 | $6.41 | $6.41 | 8,279 |
| 2021-07-27 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 622 |
| 2021-07-26 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 622 |
| 2021-07-23 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 613 |
| 2021-07-22 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-07-21 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-07-20 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-07-19 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 57 |
| 2021-07-16 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-07-15 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2021-07-14 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 12,635 |
| 2021-07-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 31,250 |
| 2021-07-12 | $6.42 | $6.45 | $6.42 | $6.45 | $6.45 | 31,523 |
| 2021-07-09 | $6.31 | $6.31 | $6.29 | $6.29 | $6.29 | 1,913 |
| 2021-07-08 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 30,000 |
| 2021-07-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 20,512 |
| 2021-07-06 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-07-02 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 5,240 |
| 2021-07-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1,744 |
| 2021-06-30 | $6.19 | $6.19 | $6.18 | $6.19 | $6.19 | 12,643 |
| 2021-06-29 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 3,451 |
| 2021-06-28 | $6.20 | $6.23 | $6.20 | $6.23 | $6.23 | 3,260 |
| 2021-06-25 | $6.25 | $6.26 | $6.25 | $6.25 | $6.25 | 65,609 |
| 2021-06-24 | $6.26 | $6.26 | $6.22 | $6.23 | $6.23 | 8,631 |
| 2021-06-23 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 843 |
| 2021-06-22 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 2,438 |
| 2021-06-21 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 2,340 |
| 2021-06-18 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2021-06-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 8,000 |
| 2021-06-16 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-06-15 | $6.35 | $6.36 | $6.35 | $6.36 | $6.36 | 2,447 |
| 2021-06-14 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-06-11 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2021-06-10 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 908 |
| 2021-06-09 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 7,720 |
| 2021-06-08 | $6.34 | $6.36 | $6.34 | $6.36 | $6.36 | 20,207 |
| 2021-06-07 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2021-06-04 | $6.24 | $6.30 | $6.24 | $6.30 | $6.30 | 25,891 |
| 2021-06-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 4,695 |
| 2021-06-02 | $6.23 | $6.25 | $6.23 | $6.25 | $6.25 | 4,704 |
| 2021-06-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 5,200 |
| 2021-05-28 | $6.10 | $6.11 | $6.10 | $6.11 | $6.11 | 26,790 |
| 2021-05-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 2,002 |
| 2021-05-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 2,091 |
| 2021-05-25 | $6.07 | $6.07 | $6.06 | $6.06 | $6.06 | 10,398 |
| 2021-05-24 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2021-05-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 320 |
| 2021-05-20 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2021-05-19 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2021-05-18 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2021-05-17 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2021-05-14 | $5.92 | $5.93 | $5.92 | $5.93 | $5.93 | 90,500 |
| 2021-05-13 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,343 |
| 2021-05-12 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2021-05-11 | $5.95 | $5.95 | $5.93 | $5.93 | $5.93 | 34,799 |
| 2021-05-10 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 16,350 |
| 2021-05-07 | $6.01 | $6.05 | $6.01 | $6.05 | $6.05 | 38,079 |
| 2021-05-06 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 37,275 |
| 2021-05-05 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-05-04 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 32 |
| 2021-05-03 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-04-30 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-04-29 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 513 |
| 2021-04-28 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-04-27 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 11,472 |
| 2021-04-26 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2021-04-23 | $5.95 | $5.95 | $5.93 | $5.93 | $5.93 | 9,576 |
| 2021-04-22 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-04-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-04-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 1,485 |
| 2021-04-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 6,834 |
| 2021-04-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-04-15 | $5.95 | $5.95 | $5.75 | $5.75 | $5.75 | 3,300 |
| 2021-04-14 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-04-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 5,559 |
| 2021-04-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-04-09 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-04-08 | $5.79 | $5.79 | $5.76 | $5.76 | $5.76 | 18,898 |
| 2021-04-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-04-06 | $5.74 | $5.77 | $5.74 | $5.75 | $5.75 | 122,400 |
| 2021-04-05 | $5.71 | $5.79 | $5.71 | $5.79 | $5.79 | 14,500 |
| 2021-04-01 | $5.69 | $5.69 | $5.68 | $5.68 | $5.68 | 10,975 |
| 2021-03-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-03-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 31,574 |
| 2021-03-29 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1,214 |
| 2021-03-26 | $5.64 | $5.65 | $5.64 | $5.65 | $5.65 | 9,908 |
| 2021-03-25 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 4,681 |
| 2021-03-24 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2021-03-23 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2021-03-22 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 17,575 |
| 2021-03-19 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-03-18 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-03-17 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 10,790 |
| 2021-03-16 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 385 |
| 2021-03-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-03-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-03-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-03-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 6,161 |
| 2021-03-09 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2021-03-08 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 1,099 |
| 2021-03-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 8,217 |
| 2021-03-04 | $5.48 | $5.50 | $5.48 | $5.50 | $5.50 | 15,057 |
| 2021-03-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2021-03-02 | $5.49 | $5.49 | $5.46 | $5.46 | $5.46 | 91,750 |
| 2021-03-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2021-02-26 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 9,396 |
| 2021-02-25 | $5.64 | $5.66 | $5.64 | $5.64 | $5.64 | 9,396 |
| 2021-02-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-02-23 | $5.65 | $5.65 | $5.59 | $5.59 | $5.59 | 45,665 |
| 2021-02-22 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 855 |
| 2021-02-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2021-02-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 31 |
| 2021-02-17 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 31 |
| 2021-02-16 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2021-02-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2021-02-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2021-02-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2021-02-09 | $5.35 | $5.42 | $5.35 | $5.38 | $5.38 | 8,986 |
| 2021-02-08 | $5.38 | $5.40 | $5.38 | $5.38 | $5.38 | 8,986 |
| 2021-02-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 22,013 |
| 2021-02-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-02-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 82 |
| 2021-02-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-02-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-01-29 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 9,740 |
| 2021-01-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-01-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 6,929 |
| 2021-01-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-01-25 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-01-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-01-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-01-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-01-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-01-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-01-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 18 |
| 2021-01-13 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2021-01-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 8,208 |
| 2021-01-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2021-01-08 | $5.23 | $5.24 | $5.23 | $5.24 | $5.24 | 8,208 |
| 2021-01-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-01-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 571 |
| 2021-01-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-01-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-12-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-12-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 62 |
| 2020-12-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 28,250 |
| 2020-12-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-12-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-12-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 195 |
| 2020-12-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 2,564 |
| 2020-12-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-12-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 4,000 |
| 2020-12-15 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 4,189 |
| 2020-12-14 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 1,372 |
| 2020-12-11 | $5.18 | $5.19 | $5.18 | $5.19 | $5.19 | 134,786 |
| 2020-12-10 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2020-12-09 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 20,988 |
| 2020-12-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-12-07 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-12-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 423 |
| 2020-12-03 | $5.20 | $5.23 | $5.20 | $5.23 | $5.23 | 4,833 |
| 2020-12-02 | $5.18 | $5.19 | $5.18 | $5.19 | $5.19 | 16,123 |
| 2020-12-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 4,991 |
| 2020-11-30 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2020-11-27 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2020-11-25 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2020-11-24 | $5.24 | $5.24 | $5.22 | $5.23 | $5.23 | 4,991 |
| 2020-11-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-11-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 77,330 |
| 2020-11-19 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-11-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-11-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2,862 |
| 2020-11-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-11-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-11-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-11-11 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-11-10 | $5.05 | $5.10 | $5.05 | $5.10 | $5.10 | 9,085 |
| 2020-11-09 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2020-11-06 | $4.82 | $4.83 | $4.82 | $4.83 | $4.83 | 14,324 |
| 2020-11-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 6,000 |
| 2020-11-04 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-11-03 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-11-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-10-30 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 4,350 |
| 2020-10-29 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 799 |
| 2020-10-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 3,594 |
| 2020-10-27 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2020-10-26 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 4,147 |
| 2020-10-23 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2020-10-22 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2020-10-21 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2020-10-20 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 992 |
| 2020-10-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,796 |
| 2020-10-16 | $4.76 | $4.77 | $4.76 | $4.77 | $4.77 | 12,830 |
| 2020-10-15 | $4.80 | $4.81 | $4.80 | $4.81 | $4.81 | 55,565 |
| 2020-10-14 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2020-10-13 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 10,989 |
| 2020-10-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 11,610 |
| 2020-10-09 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 7,350 |
| 2020-10-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2020-10-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2020-10-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2020-10-05 | $4.87 | $4.89 | $4.87 | $4.89 | $4.89 | 24,534 |
| 2020-10-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2020-10-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2020-09-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2020-09-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2020-09-28 | $4.72 | $4.75 | $4.72 | $4.75 | $4.75 | 32,431 |
| 2020-09-25 | $4.56 | $4.57 | $4.56 | $4.57 | $4.57 | 4,441 |
| 2020-09-24 | $4.59 | $4.64 | $4.59 | $4.64 | $4.64 | 10,000 |
| 2020-09-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2020-09-22 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2020-09-21 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 272 |
| 2020-09-18 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 449 |
| 2020-09-17 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2020-09-16 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2020-09-15 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 498 |
| 2020-09-14 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2020-09-11 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2020-09-10 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2020-09-09 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2020-09-08 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2020-09-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2020-09-03 | $4.94 | $4.94 | $4.93 | $4.93 | $4.93 | 3,693 |
| 2020-09-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-09-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-08-31 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-08-28 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-08-27 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-08-26 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-08-25 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-08-24 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-08-21 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-08-20 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-08-19 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-08-18 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-08-17 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2020-08-14 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 104 |
| 2020-08-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 3,288 |
| 2020-08-12 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2020-08-11 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 87,527 |
| 2020-08-10 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2020-08-07 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2020-08-06 | $4.81 | $4.81 | $4.76 | $4.76 | $4.76 | 7,014 |
| 2020-08-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2020-08-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2020-08-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 236 |
| 2020-07-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-07-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 67 |
| 2020-07-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-07-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-07-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-07-24 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-07-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 8,600 |
| 2020-07-22 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2020-07-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 380 |
| 2020-07-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 6,000 |
| 2020-06-23 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 2,141 |
| 2020-06-15 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 193 |
| 2020-06-04 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 30 |
| 2020-05-21 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 7,615 |
| 2020-05-20 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 2,044 |
| 2020-05-15 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 16,978 |
| 2020-05-08 | $4.44 | $4.44 | $4.37 | $4.37 | $4.37 | 10,129 |
| 2020-05-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 10,362 |
| 2020-05-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 2,466 |
| 2020-04-23 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 70,395 |
| 2020-04-16 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 7,710 |
| 2020-04-14 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 8,220 |
| 2020-04-06 | $4.02 | $4.02 | $3.97 | $3.97 | $3.97 | 4,620 |
| 2020-03-31 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 48,886 |
| 2020-03-19 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 725 |
| 2020-03-17 | $3.95 | $3.95 | $3.91 | $3.95 | $3.95 | 3,872 |
| 2020-03-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 228,300 |
| 2020-03-13 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 3,927 |
| 2020-03-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 2,250 |
| 2020-02-28 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 50,000 |
| 2020-02-25 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 3,783 |
| 2020-02-13 | $6.30 | $6.30 | $5.81 | $5.81 | $5.81 | 19,536 |
| 2020-02-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 66,400 |
| 2020-01-30 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 2,104 |
| 2020-01-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 8,080 |
| 2020-01-10 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 862 |
| 2020-01-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 344 |
BlackRock iShares Developed Markets Property Yield UCITS ETF USD (Acc) (ISDMF) News Headlines
Recent BlackRock iShares Developed Markets Property Yield UCITS ETF USD (Acc) (ISDMF) News
Similar Companies to BlackRock iShares Developed Markets Property Yield UCITS ETF USD (Acc) (ISDMF) 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 | -- | -- | -- |