BlackRock iShares J.P. Morgan EM Local Govt Bond UCITS ETF USD (ISEJF) Exchange: OTCGREY
Data as of April 19, 2024
$4.79 ($0.00) 0.00%
BlackRock iShares J.P. Morgan EM Local Govt Bond UCITS ETF USD - Daily Information
Click for more stock information on BlackRock iShares J.P. Morgan EM Local Govt Bond UCITS ETF USD.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $4.79 |
| Previous Close | $4.79 |
| High | $4.79 |
| Low | $4.79 |
| Adjusted Open | $4.79 |
| Previous Adjusted Close | $4.79 |
| Adjusted High | $4.79 |
| Adjusted Low | $4.79 |
About BlackRock iShares J.P. Morgan EM Local Govt Bond UCITS ETF USD (ISEJF)
Invest in BlackRock iShares J.P. Morgan EM Local Govt Bond UCITS ETF USD (ISEJF)
Historical Stock Data for BlackRock iShares J.P. Morgan EM Local Govt Bond UCITS ETF USD (ISEJF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-04-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-04-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-04-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-04-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-28 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-27 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-26 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-25 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-22 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-21 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-20 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-19 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-18 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-15 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-14 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-13 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-12 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-03-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-02-29 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2024-02-28 | $4.77 | $4.79 | $4.77 | $4.79 | $4.79 | 200,000 |
| 2024-02-27 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-02-26 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 51,000 |
| 2024-02-23 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2024-02-22 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2024-02-21 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2024-02-20 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2024-02-16 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2024-02-15 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 42,000 |
| 2024-02-14 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 10,482 |
| 2024-02-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-02-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-02-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-02-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-02-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-02-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-02-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-02-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-02-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-31 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-25 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-24 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-23 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-22 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-19 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-18 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-17 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-16 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-11 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-10 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-01-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-22 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-20 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-19 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-18 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-15 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-11 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-12-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-24 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-22 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-21 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-20 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-17 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-16 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-15 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-10 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-11-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-31 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-25 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-24 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-23 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-20 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-19 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-18 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-17 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-16 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-11 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-10 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-10-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-09-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-09-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-09-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 9,644 |
| 2023-09-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-09-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-09-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-09-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-09-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-09-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-09-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-09-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-09-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,453 |
| 2023-09-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2023-09-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 9,189 |
| 2023-09-11 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-09-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 93,414 |
| 2023-09-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-09-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-09-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-09-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-31 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-30 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-28 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-25 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-24 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-23 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-18 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-17 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-14 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-11 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-10 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-09 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-03 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-08-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-07-31 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-07-28 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-07-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-07-26 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-07-25 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 124,481 |
| 2023-07-24 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-07-21 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-07-20 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 65,217 |
| 2023-07-19 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-07-18 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-07-17 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-07-14 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-07-13 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-07-12 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-07-11 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-07-10 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-07-07 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-07-06 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-07-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 311 |
| 2023-07-03 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-30 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-29 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-28 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-27 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-26 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-23 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-22 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-21 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-20 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-16 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-15 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-14 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-13 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-12 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-09 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-08 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-07 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-06 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-05 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-02 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-06-01 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-05-31 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-05-30 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-05-26 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-05-25 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-05-24 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-05-23 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-05-22 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-05-19 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 65,217 |
| 2023-05-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-05-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-05-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-05-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-05-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-05-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-05-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-05-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-05-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-05-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-04-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-03-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-03-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-03-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-03-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-03-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 5,107 |
| 2023-03-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-03-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-03-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 5,107 |
| 2023-03-21 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-03-20 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-03-17 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-03-16 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-03-15 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 185,635 |
| 2023-03-14 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,033 |
| 2023-03-13 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 5,510 |
| 2023-03-10 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-03-09 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-03-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-03-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-03-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-03-03 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-03-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-03-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 314 |
| 2023-02-28 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-02-27 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-02-24 | $4.42 | $4.42 | $4.39 | $4.39 | $4.39 | 486 |
| 2023-02-23 | $4.42 | $4.44 | $4.42 | $4.44 | $4.44 | 2,375 |
| 2023-02-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-02-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-02-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-02-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-02-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-02-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-02-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-02-10 | $4.49 | $4.50 | $4.49 | $4.50 | $4.50 | 4,911 |
| 2023-02-09 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 54,704 |
| 2023-02-08 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-02-07 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-02-06 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-02-03 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 54,704 |
| 2023-02-02 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-02-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-31 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-30 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-27 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-26 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-25 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-24 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-23 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-20 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-19 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-18 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-17 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-01-12 | $4.54 | $4.57 | $4.54 | $4.57 | $4.57 | 5,780 |
| 2023-01-11 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-01-10 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-01-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-01-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 5,670 |
| 2023-01-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 2,757 |
| 2023-01-04 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-01-03 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-12-30 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-12-29 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 2,558 |
| 2022-12-28 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 963 |
| 2022-12-27 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-12-23 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-12-22 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-12-21 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-12-20 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-12-19 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-12-16 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-12-15 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-12-14 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 4,024 |
| 2022-12-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-12-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-12-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-12-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-12-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-12-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-12-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-12-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-12-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-11-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-11-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-11-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-11-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-11-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-11-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-11-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,147 |
| 2022-11-18 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-11-17 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 662 |
| 2022-11-16 | $4.24 | $4.25 | $4.24 | $4.25 | $4.25 | 3,408 |
| 2022-11-15 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 8,552 |
| 2022-11-14 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 1,883 |
| 2022-11-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 4,024 |
| 2022-10-18 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-10-17 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-10-14 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-10-13 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-10-12 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-10-11 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-10-10 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-10-07 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-10-06 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-10-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-10-04 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-10-03 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-30 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-29 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-28 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-27 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-26 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-23 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-22 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-21 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-20 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-19 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-16 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-15 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-09-14 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 1,883 |
| 2022-09-13 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-09-12 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-09-09 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-09-08 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-09-07 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-09-06 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-09-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-09-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-31 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-30 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-29 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-26 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-25 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-24 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-23 | $4.27 | $4.27 | $4.26 | $4.26 | $4.26 | 1,991 |
| 2022-08-22 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2022-08-19 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 2,033 |
| 2022-08-18 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-17 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-16 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-15 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-12 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-11 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-10 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-09 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-08 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-08-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-29 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-28 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-27 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-26 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-25 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-22 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-21 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-20 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-19 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-18 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-15 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-14 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-13 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-12 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-11 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-08 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-07 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 2,434 |
| 2022-07-06 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-07-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-06-30 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2022-06-29 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 2,264 |
| 2022-06-28 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-27 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-24 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-23 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-22 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-21 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-17 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-16 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-15 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-14 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-13 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-10 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-09 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-08 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-07 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-06 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-02 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-06-01 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-05-31 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-05-27 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-05-26 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 2,042 |
| 2022-05-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 113,700 |
| 2022-05-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-20 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-05-04 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 18,215 |
| 2022-05-03 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-05-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-04-29 | $4.38 | $4.39 | $4.38 | $4.39 | $4.39 | 18,215 |
| 2022-04-28 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-04-27 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 7,751 |
| 2022-04-26 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-25 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 11,634 |
| 2022-04-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-19 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-04-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-31 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-30 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-29 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 488 |
| 2022-03-25 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-24 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 1,096 |
| 2022-03-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 1,093 |
| 2022-03-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-10 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 3,104 |
| 2022-03-09 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 1,658 |
| 2022-03-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-03-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 515 |
| 2022-02-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-02-25 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 689 |
| 2022-02-24 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-02-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-02-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2,833 |
| 2022-02-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 5,245 |
| 2022-02-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 3,266 |
| 2022-02-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 3,358 |
| 2022-02-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-02-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-02-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-02-10 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2,868 |
| 2022-02-09 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-02-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-02-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-02-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2022-02-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 460 |
| 2022-02-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2022-02-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2022-01-31 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2022-01-28 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 1,336 |
| 2022-01-27 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-01-26 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 332 |
| 2022-01-25 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2022-01-24 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2022-01-21 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2022-01-20 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 362 |
| 2022-01-19 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-01-18 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-01-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 10,731 |
| 2022-01-13 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-01-12 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 7,500 |
| 2022-01-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-01-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-01-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-01-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-01-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-01-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-01-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2021-12-31 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2021-12-30 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2021-12-29 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2021-12-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2021-12-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,394 |
| 2021-12-23 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-22 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-21 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-20 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-17 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-16 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-15 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-14 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 5,065 |
| 2021-12-13 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 2,081 |
| 2021-12-10 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-09 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2021-12-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 2,501 |
| 2021-12-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2021-11-30 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2021-11-29 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2021-11-26 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 8,481 |
| 2021-11-24 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-23 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-22 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-19 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-18 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-17 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-16 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-15 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-12 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-11 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-10 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-09 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-08 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-11-05 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 116,500 |
| 2021-11-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,577 |
| 2021-11-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-11-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-11-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-29 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-28 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-27 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-26 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-25 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-22 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-20 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-19 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-18 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-15 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-14 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-13 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-08 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-10-07 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 2,998 |
| 2021-10-06 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 6,721 |
| 2021-10-05 | $5.06 | $5.09 | $5.06 | $5.09 | $5.09 | 552 |
| 2021-10-04 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2021-10-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2021-09-30 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2021-09-29 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2021-09-28 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2021-09-27 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2021-09-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 2,073 |
| 2021-09-23 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 367 |
| 2021-09-22 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-17 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-14 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-13 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-10 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-09 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-07 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-08-31 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 4,649 |
| 2021-08-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-08-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-08-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-08-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-08-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-08-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-08-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-08-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-08-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 145 |
| 2021-08-17 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2021-08-16 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 20,052 |
| 2021-08-13 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2021-08-12 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2021-08-11 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2021-08-10 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2021-08-09 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2021-08-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 769 |
| 2021-08-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 6,719 |
| 2021-08-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 27,017 |
| 2021-08-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 3,358 |
| 2021-08-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 378 |
| 2021-07-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 3,548 |
| 2021-07-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,624 |
| 2021-07-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 100 |
| 2021-07-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-07-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 92,600 |
| 2021-06-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-06-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-06-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-06-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-25 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 19,945 |
| 2021-05-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-18 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 24 |
| 2021-05-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 7,500 |
| 2021-05-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-05-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-29 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-04-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-31 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-29 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-25 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-18 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 18,300 |
| 2021-02-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2021-02-25 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2021-02-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2021-02-23 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 3,192,601 |
| 2021-02-22 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 5,050 |
| 2021-02-19 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2021-02-18 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 50,440 |
| 2021-02-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2021-02-16 | $5.44 | $5.45 | $5.43 | $5.45 | $5.45 | 50,440 |
| 2021-02-12 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 13,000 |
| 2021-02-11 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 26,820 |
| 2021-02-10 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 5,690 |
| 2021-02-09 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 5,690 |
| 2021-02-08 | $5.44 | $5.46 | $5.44 | $5.46 | $5.46 | 67,650 |
| 2021-02-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 725 |
| 2021-02-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 17,100 |
| 2021-02-03 | $5.44 | $5.44 | $5.43 | $5.43 | $5.43 | 98,100 |
| 2021-02-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 350 |
| 2021-02-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 125 |
| 2021-01-29 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 2,550 |
| 2021-01-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 4,565 |
| 2021-01-27 | $5.39 | $5.41 | $5.39 | $5.41 | $5.41 | 2,710 |
| 2021-01-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,560 |
| 2021-01-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-01-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 70 |
| 2021-01-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 8,700 |
| 2021-01-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 5,770 |
| 2021-01-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-01-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 5,490 |
| 2021-01-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-01-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-01-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 575 |
| 2021-01-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 75,000 |
| 2021-01-08 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2021-01-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 1,465 |
| 2021-01-06 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2021-01-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 265 |
| 2021-01-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-12-31 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 9,471 |
| 2020-12-30 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 34,310 |
| 2020-12-29 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 42,605 |
| 2020-12-28 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2020-12-24 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2020-12-23 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2020-12-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,900 |
| 2020-12-21 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2020-12-18 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 24,250 |
| 2020-12-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 19,130 |
| 2020-12-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,640 |
| 2020-12-15 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 56,935 |
| 2020-12-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 25,700 |
| 2020-12-11 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 930 |
| 2020-12-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 24,700 |
| 2020-12-09 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 250 |
| 2020-12-08 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 4,140 |
| 2020-12-07 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-12-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 6,100 |
| 2020-12-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 295 |
| 2020-12-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 840 |
| 2020-12-01 | $5.34 | $5.36 | $5.34 | $5.36 | $5.36 | 19,300 |
| 2020-11-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 3,940 |
| 2020-11-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-11-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-11-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-11-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 11,200 |
| 2020-11-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,320 |
| 2020-11-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-11-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 240 |
| 2020-11-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-11-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-11-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 3,975 |
| 2020-11-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2020-11-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 950 |
| 2020-11-10 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2020-11-09 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2020-11-06 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2020-11-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2020-11-04 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2020-11-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 3,410 |
| 2020-11-02 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-10-30 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-10-29 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2020-10-28 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 48,380 |
| 2020-10-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-10-26 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-10-23 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-10-22 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 4,400 |
| 2020-10-21 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 13,200 |
| 2020-10-20 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 555 |
| 2020-10-19 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-16 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-15 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 130 |
| 2020-10-13 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 294,670 |
| 2020-10-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-10-09 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 2,200 |
| 2020-10-08 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2020-10-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 13,100 |
| 2020-10-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-10-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 175 |
| 2020-10-02 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 175 |
| 2020-10-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 4,190 |
| 2020-09-30 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-09-29 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-09-28 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 900 |
| 2020-09-25 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2020-09-24 | $4.96 | $4.99 | $4.96 | $4.98 | $4.98 | 122,545 |
| 2020-09-23 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2020-09-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2020-09-21 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2020-09-18 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2020-09-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2020-09-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,800 |
| 2020-09-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-09-14 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-09-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-09-10 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 3,950 |
| 2020-09-09 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 4,570 |
| 2020-09-08 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 5,620 |
| 2020-09-04 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2020-09-03 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2020-09-02 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2020-09-01 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2020-08-31 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2020-08-28 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2020-08-27 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,330 |
| 2020-08-26 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,750 |
| 2020-08-25 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2020-08-24 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2020-08-21 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2020-08-20 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 400 |
| 2020-08-19 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 4,355 |
| 2020-08-18 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 66 |
| 2020-08-17 | $5.08 | $5.08 | $5.06 | $5.07 | $5.07 | 620 |
| 2020-08-14 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2020-08-13 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2020-08-12 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 620 |
| 2020-08-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-08-10 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-08-07 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-08-06 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 96,900 |
| 2020-08-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2020-08-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2020-08-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2020-07-31 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2020-07-30 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 3,230 |
| 2020-07-29 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2020-07-28 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 5,350 |
| 2020-07-27 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 270 |
| 2020-07-24 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 52,260 |
| 2020-07-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 8,850 |
| 2020-07-22 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 16,800 |
| 2020-07-17 | $5.07 | $5.07 | $5.06 | $5.06 | $5.06 | 20,100 |
| 2020-07-16 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 550 |
| 2020-07-14 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,600 |
| 2020-07-09 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 29,500 |
| 2020-06-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 22,900 |
| 2020-06-24 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 1,490 |
| 2020-06-23 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 2,600 |
| 2020-06-22 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 189,000 |
| 2020-06-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1,180 |
| 2020-06-12 | $5.08 | $5.08 | $5.06 | $5.06 | $5.06 | 5,400 |
| 2020-06-11 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 11,800 |
| 2020-06-08 | $5.12 | $5.13 | $5.11 | $5.13 | $5.13 | 25,700 |
| 2020-06-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,930 |
| 2020-06-01 | $5.04 | $5.04 | $5.03 | $5.04 | $5.04 | 23,500 |
| 2020-05-26 | $4.98 | $4.98 | $4.96 | $4.98 | $4.98 | 60,700 |
| 2020-05-22 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 3,850 |
| 2020-05-21 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 40,050 |
| 2020-05-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 8,170 |
| 2020-05-19 | $4.79 | $4.82 | $4.79 | $4.82 | $4.82 | 2,015 |
| 2020-05-15 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 2,940 |
| 2020-05-14 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1,430 |
| 2020-05-12 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 23,420 |
| 2020-05-07 | $4.67 | $4.69 | $4.67 | $4.68 | $4.68 | 38,195 |
| 2020-05-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 20,600 |
| 2020-04-28 | $4.61 | $4.63 | $4.61 | $4.63 | $4.63 | 3,400 |
| 2020-04-27 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 300 |
| 2020-04-22 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 910 |
| 2020-04-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 3,715 |
| 2020-04-20 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 5,250 |
| 2020-04-16 | $4.62 | $4.62 | $4.60 | $4.60 | $4.60 | 67,630 |
| 2020-04-14 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 6,600 |
| 2020-04-07 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 1,645 |
| 2020-04-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 1,000 |
| 2020-03-20 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 480 |
| 2020-03-18 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 615 |
| 2020-03-17 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 1,425 |
| 2020-03-11 | $5.01 | $5.02 | $5.01 | $5.02 | $5.02 | 1,075 |
| 2020-03-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 350 |
| 2020-02-20 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 4,550 |
| 2020-02-11 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 660 |
| 2020-02-10 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 450 |
| 2020-02-07 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 1,300 |
| 2020-02-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 20,400 |
| 2020-02-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 213,000 |
| 2020-01-30 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 30,340 |
| 2020-01-29 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 317,040 |
| 2020-01-28 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 23,700 |
| 2020-01-21 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 8,400 |
| 2020-01-14 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 3,975 |
| 2020-01-13 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 2,310 |
| 2020-01-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 29,460 |
| 2020-01-09 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 2,300 |
| 2020-01-08 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 64,000 |
| 2020-01-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 14,000 |
| 2019-12-27 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 2,500 |
| 2019-12-20 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 27,500 |
| 2019-12-19 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 3,548 |
| 2019-12-18 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 2,120 |
| 2019-12-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 24,550 |
| 2019-12-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 20,280 |
| 2019-12-12 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 59,500 |
| 2019-12-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 275 |
| 2019-12-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 3,650 |
| 2019-12-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,080 |
| 2019-12-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 7,995 |
| 2019-11-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,860 |
| 2019-11-12 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 4,450 |
| 2019-11-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 12,360 |
| 2019-10-30 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 755 |
| 2019-10-28 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 28,100 |
| 2019-10-24 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 6,550 |
| 2019-10-23 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 162,980 |
| 2019-10-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 2,150 |
| 2019-10-21 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 10,600 |
| 2019-10-18 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 20,800 |
| 2019-10-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 4,400 |
| 2019-10-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 2,150 |
| 2019-10-11 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,080 |
| 2019-10-09 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 3,010 |
| 2019-10-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 5,000 |
| 2019-09-26 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 9,800 |
| 2019-09-25 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 27,900 |
BlackRock iShares J.P. Morgan EM Local Govt Bond UCITS ETF USD (ISEJF) News Headlines
Recent BlackRock iShares J.P. Morgan EM Local Govt Bond UCITS ETF USD (ISEJF) News
Similar Companies to BlackRock iShares J.P. Morgan EM Local Govt Bond UCITS ETF USD (ISEJF) 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 | -- | -- | -- |