BlackRock iShares Core Global Agg Bond UCITS ETF USD Hedg (Acc) (ISGAF) Exchange: OTCGREY
Data as of April 26, 2024
$5.26 ($0.00) 0.00%
BlackRock iShares Core Global Agg Bond UCITS ETF USD Hedg (Acc) - Daily Information
Click for more stock information on BlackRock iShares Core Global Agg Bond UCITS ETF USD Hedg (Acc).| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.26 |
| Previous Close | $5.26 |
| High | $5.26 |
| Low | $5.26 |
| Adjusted Open | $5.26 |
| Previous Adjusted Close | $5.26 |
| Adjusted High | $5.26 |
| Adjusted Low | $5.26 |
About BlackRock iShares Core Global Agg Bond UCITS ETF USD Hedg (Acc) (ISGAF)
Invest in BlackRock iShares Core Global Agg Bond UCITS ETF USD Hedg (Acc) (ISGAF)
Historical Stock Data for BlackRock iShares Core Global Agg Bond UCITS ETF USD Hedg (Acc) (ISGAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 938 |
| 2024-04-25 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,989 |
| 2024-04-24 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 305 |
| 2024-04-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 10,172 |
| 2024-04-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-04-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 3,586 |
| 2024-04-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2024-04-10 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2024-04-09 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 18,700 |
| 2024-04-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-04-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-04-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-04-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 12,170 |
| 2024-04-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-04-01 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-03-28 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-03-27 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-03-26 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-03-25 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-03-22 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-03-21 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 12,170 |
| 2024-03-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2024-03-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 7,992 |
| 2024-03-18 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-03-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 5,987 |
| 2024-03-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-03-13 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 20,599 |
| 2024-03-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-11 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 20,599 |
| 2024-03-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-03-07 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-03-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-03-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 5,927 |
| 2024-03-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-03-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-02-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-02-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-02-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-02-26 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 6,475 |
| 2024-02-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-02-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-02-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-02-20 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 110,478 |
| 2024-02-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-02-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-02-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-02-13 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-02-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-02-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2024-02-08 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 34,056 |
| 2024-02-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2024-02-06 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2024-02-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2024-02-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2024-02-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2024-01-31 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2024-01-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 750,000 |
| 2024-01-29 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 10,487 |
| 2024-01-26 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2024-01-25 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2024-01-24 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 11,652 |
| 2024-01-23 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2024-01-22 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 11,652 |
| 2024-01-19 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-01-18 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 43,799 |
| 2024-01-17 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-01-16 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 65,928 |
| 2024-01-12 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-01-11 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-01-10 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 938 |
| 2024-01-09 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-01-08 | $5.32 | $5.33 | $5.32 | $5.33 | $5.33 | 14,663 |
| 2024-01-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-01-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2024-01-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 8,535 |
| 2024-01-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-12-29 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-12-28 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 15,828 |
| 2023-12-27 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 138,705 |
| 2023-12-26 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2023-12-22 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 8,331 |
| 2023-12-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-12-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-12-19 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-12-18 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-12-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-12-14 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-12-13 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 5,690 |
| 2023-12-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2023-12-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 41,444 |
| 2023-12-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-12-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-12-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-12-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-12-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-12-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-11-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 826,656 |
| 2023-11-29 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-11-28 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-11-27 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-11-24 | $5.20 | $5.20 | $5.15 | $5.16 | $5.16 | 3,847 |
| 2023-11-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-11-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-11-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 5,371 |
| 2023-11-17 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-11-16 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-11-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 821 |
| 2023-11-14 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-11-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-11-10 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 3,450 |
| 2023-11-09 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-11-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-11-07 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 12,670 |
| 2023-11-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-11-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-11-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-11-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-10-31 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-10-30 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-10-27 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-10-26 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-10-25 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-10-24 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-10-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-10-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 849,406 |
| 2023-10-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 2,384 |
| 2023-10-18 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 9,960 |
| 2023-10-17 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 49,600 |
| 2023-10-16 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-10-13 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-10-12 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-10-11 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-10-10 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-10-09 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-10-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-10-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-10-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-10-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 14,778 |
| 2023-10-02 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 150,000 |
| 2023-09-29 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 150,000 |
| 2023-09-28 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-09-27 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-09-26 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-09-25 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-09-22 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-09-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-09-20 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-09-19 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 20,436 |
| 2023-09-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-09-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-09-14 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-09-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-09-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 33,860 |
| 2023-09-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-08 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-07 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-06 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-31 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-08-30 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 19,400 |
| 2023-08-29 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 4,880 |
| 2023-08-28 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-08-25 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-08-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 29,811 |
| 2023-08-23 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-08-22 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 16,376 |
| 2023-08-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 5,590 |
| 2023-08-18 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-08-17 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-08-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-08-15 | $5.10 | $5.11 | $5.10 | $5.11 | $5.11 | 179,546 |
| 2023-08-14 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 38,500 |
| 2023-08-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 5,843 |
| 2023-08-10 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-09 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 9,727 |
| 2023-08-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 5,112 |
| 2023-08-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-07-31 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-07-28 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 4,100 |
| 2023-07-27 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 4,454 |
| 2023-07-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 800 |
| 2023-07-25 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-07-24 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-07-21 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-07-20 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 14,486 |
| 2023-07-19 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-07-18 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 51,172 |
| 2023-07-17 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-07-14 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-07-13 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 8,598 |
| 2023-07-12 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 22,500 |
| 2023-07-11 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-07-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-07-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 14,670 |
| 2023-07-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-07-05 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 12,936 |
| 2023-07-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-06-30 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-06-29 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 38,800 |
| 2023-06-28 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-06-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-06-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 19,300 |
| 2023-06-23 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-06-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-06-21 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 77,600 |
| 2023-06-20 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 38,000 |
| 2023-06-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-06-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-06-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-06-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-06-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-06-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-06-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-06-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-06-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-06-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-06-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-06-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 10,000 |
| 2023-05-31 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-05-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-05-26 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 10,000 |
| 2023-05-25 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-05-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-05-23 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 13,817 |
| 2023-05-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-19 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-05-18 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 24,575 |
| 2023-05-17 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-05-16 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-05-15 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-05-12 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 30,700 |
| 2023-05-11 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 141,108 |
| 2023-05-10 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-05-09 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 86,611 |
| 2023-05-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-05-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-05-04 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-05-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-05-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 4,261 |
| 2023-05-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2023-04-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 21,705 |
| 2023-04-27 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-04-26 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-04-25 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-04-24 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 4,859 |
| 2023-04-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 11,673 |
| 2023-04-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 7,480 |
| 2023-04-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-13 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-11 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 7,480 |
| 2023-04-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 169,630 |
| 2023-03-31 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-03-30 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 44,487 |
| 2023-03-29 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-03-28 | $5.16 | $5.16 | $5.14 | $5.14 | $5.14 | 4,812 |
| 2023-03-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2,280 |
| 2023-03-24 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 7,275 |
| 2023-03-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-03-22 | $5.13 | $5.15 | $5.13 | $5.15 | $5.15 | 12,226 |
| 2023-03-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-03-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-03-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 16,247 |
| 2023-03-16 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-03-15 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-03-14 | $5.13 | $5.13 | $5.09 | $5.09 | $5.09 | 10,584 |
| 2023-03-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-03-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-03-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-03-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-03-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-03-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-03-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 2,723 |
| 2023-03-02 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-03-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 914 |
| 2023-02-28 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-02-27 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-02-24 | $5.04 | $5.06 | $5.04 | $5.06 | $5.06 | 749 |
| 2023-02-23 | $5.09 | $5.09 | $5.06 | $5.08 | $5.08 | 8,954 |
| 2023-02-22 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 17,100 |
| 2023-02-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 9,131 |
| 2023-02-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-02-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-02-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-02-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-02-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-02-10 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 92 |
| 2023-02-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 335 |
| 2023-02-08 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-02-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-02-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-02-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 96,898 |
| 2023-02-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-02-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-01-31 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-01-30 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-01-27 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-01-26 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 15,532 |
| 2023-01-25 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-01-24 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 77,971 |
| 2023-01-23 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-19 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-18 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-17 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 566 |
| 2023-01-11 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-10 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-09 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 13,627 |
| 2023-01-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 5,984 |
| 2023-01-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-01-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-12-30 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-12-29 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 4,897 |
| 2022-12-28 | $5.04 | $5.05 | $5.04 | $5.05 | $5.05 | 2,202 |
| 2022-12-27 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 48,500 |
| 2022-12-23 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-12-22 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-12-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 12,700 |
| 2022-12-20 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-12-19 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-12-16 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-12-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-12-14 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 2,771 |
| 2022-12-13 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-12-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-12-09 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-12-08 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-12-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-12-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-12-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-12-02 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-12-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-30 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-29 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-28 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-25 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-23 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-22 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-21 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 4,454 |
| 2022-11-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-11-17 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,599 |
| 2022-11-16 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 4,956 |
| 2022-11-15 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 18,051 |
| 2022-11-14 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-11-11 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-11-10 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-11-09 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 33,971 |
| 2022-11-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-11-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-11-04 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-11-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-11-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-11-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-10-31 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-10-28 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-10-27 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-10-26 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-10-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-10-24 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-10-21 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 821 |
| 2022-10-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 915 |
| 2022-10-19 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 65,385 |
| 2022-10-18 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2022-10-17 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2022-10-14 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2022-10-13 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2022-10-12 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 58,174 |
| 2022-10-11 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-10 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-10-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-09-30 | $5.02 | $5.03 | $5.02 | $5.03 | $5.03 | 58,174 |
| 2022-09-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-27 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-26 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-23 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-22 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-19 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-16 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-14 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,565 |
| 2022-09-13 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-09 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 58,060 |
| 2022-09-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-08-31 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-08-30 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 58,060 |
| 2022-08-29 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-08-26 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-08-25 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-08-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-08-23 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 3,897 |
| 2022-08-22 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-08-19 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 2,554 |
| 2022-08-18 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-08-17 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-08-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-08-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-08-12 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-08-11 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-08-10 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-08-09 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-08-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-08-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-08-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-08-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 56,270 |
| 2022-08-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-08-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-07-29 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-07-28 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-07-27 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-07-26 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 5,330 |
| 2022-07-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-07-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-07-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-07-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-07-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 31,081 |
| 2022-07-18 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-07-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-07-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-07-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-07-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 185,300 |
| 2022-07-11 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-07-08 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-07-07 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-07-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-07-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-07-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-06-30 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-06-29 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 4,928 |
| 2022-06-28 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-06-27 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-06-24 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-06-23 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-06-22 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-06-21 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 9,174 |
| 2022-06-17 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-06-16 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-06-15 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-06-14 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 76,220 |
| 2022-06-13 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-06-10 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-06-09 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-06-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-06-07 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 56,270 |
| 2022-06-06 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-06-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-06-02 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-06-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 21,771 |
| 2022-05-31 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-05-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-05-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 4,282 |
| 2022-05-25 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-05-24 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-05-23 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 21,086 |
| 2022-05-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-05-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 11,330 |
| 2022-05-18 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-05-17 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-05-16 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-05-13 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-05-12 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-05-11 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 9,500 |
| 2022-05-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 15,850 |
| 2022-05-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-05-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-05-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-05-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 2,920 |
| 2022-05-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 51,136 |
| 2022-05-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-04-29 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 15,291 |
| 2022-04-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-04-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 17,234 |
| 2022-04-26 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-04-25 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 30,775 |
| 2022-04-22 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 1,980 |
| 2022-04-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 47,348 |
| 2022-04-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-04-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-04-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 2,000 |
| 2022-04-14 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-04-13 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-04-12 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-04-11 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-04-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-04-07 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 23,585 |
| 2022-04-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 27,300 |
| 2022-04-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-04-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-04-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-03-31 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-03-30 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-03-29 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-03-28 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 145,904 |
| 2022-03-25 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-03-24 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-03-23 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-03-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-03-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-03-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-03-17 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-03-16 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 2,355 |
| 2022-03-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 8,741 |
| 2022-03-14 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-03-11 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-03-10 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 7,816 |
| 2022-03-09 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-03-08 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 6,772 |
| 2022-03-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 4,087 |
| 2022-03-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-03-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-03-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-03-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1,168 |
| 2022-02-28 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-02-25 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1,539 |
| 2022-02-24 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-02-23 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-02-22 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 18,871 |
| 2022-02-18 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 2,403 |
| 2022-02-17 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 8,119 |
| 2022-02-16 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 2,791 |
| 2022-02-15 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 6,443 |
| 2022-02-14 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-02-11 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-02-10 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 2,008 |
| 2022-02-09 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-02-08 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-02-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-02-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-02-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 928 |
| 2022-02-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-02-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-01-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-01-28 | $5.61 | $5.63 | $5.61 | $5.63 | $5.63 | 56,916 |
| 2022-01-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-01-26 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-01-25 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-01-24 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-01-21 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 21,693 |
| 2022-01-20 | $5.61 | $5.61 | $5.59 | $5.59 | $5.59 | 178,913 |
| 2022-01-19 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-01-18 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-01-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 25,664 |
| 2022-01-13 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-01-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-01-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-01-10 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-01-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-01-06 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-01-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-01-04 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2022-01-03 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-31 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-30 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-29 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 21,771 |
| 2021-12-28 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 107,971 |
| 2021-12-27 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-23 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-22 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-21 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 25,000 |
| 2021-12-17 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-16 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 12,059 |
| 2021-12-13 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 4,932 |
| 2021-12-10 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-09 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-06 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 132,000 |
| 2021-12-03 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-12-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 5,893 |
| 2021-12-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-11-30 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 27,444 |
| 2021-11-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-11-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 20,819 |
| 2021-11-24 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-11-23 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 1,770 |
| 2021-11-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-11-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-11-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 188,000 |
| 2021-11-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-11-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 161,128 |
| 2021-11-15 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-11-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-11-11 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-11-10 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 114,900 |
| 2021-11-09 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-11-08 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-11-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-11-04 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-11-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-11-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-11-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-27 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-26 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-25 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-21 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-20 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-19 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-18 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-15 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-14 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-10-13 | $5.65 | $5.68 | $5.65 | $5.68 | $5.68 | 368,015 |
| 2021-10-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-10-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-10-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-10-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-10-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-10-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-10-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-10-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 35,000 |
| 2021-09-30 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-09-29 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-09-28 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-09-27 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-09-24 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-09-23 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-09-22 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-09-21 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-09-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 2,650 |
| 2021-09-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-09-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-09-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 6,443 |
| 2021-09-14 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-09-13 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-09-10 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-09-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-09-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-09-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-09-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 123 |
| 2021-09-02 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-09-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-08-31 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-08-30 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-08-27 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-08-26 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-08-25 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-08-24 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-08-23 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 4,055 |
| 2021-08-20 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-08-19 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-08-18 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 1,519 |
| 2021-08-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-08-16 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-08-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 785 |
| 2021-08-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-08-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-08-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-08-09 | $5.75 | $5.75 | $5.74 | $5.74 | $5.74 | 785 |
| 2021-08-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2021-08-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 1,796 |
| 2021-08-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2021-08-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 6,856 |
| 2021-08-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-07-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-07-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-07-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 34,500 |
| 2021-07-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 38,020 |
| 2021-07-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-07-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-07-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-07-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 174,000 |
| 2021-07-20 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2021-07-19 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2021-07-16 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 43,000 |
| 2021-07-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 43,000 |
| 2021-07-14 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 45,760 |
| 2021-07-13 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-07-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 120,000 |
| 2021-07-09 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 4,422 |
| 2021-07-08 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 40,700 |
| 2021-07-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 60,000 |
| 2021-07-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-07-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 30,006 |
| 2021-07-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-30 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1,760 |
| 2021-06-25 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-24 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-23 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1,760 |
| 2021-06-21 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-18 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-17 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-16 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-15 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-14 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-11 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-06-10 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 23,614 |
| 2021-06-09 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2021-06-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2021-06-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2021-06-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2021-06-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2021-06-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 252 |
| 2021-06-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-05-28 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-05-27 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-05-26 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-05-25 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-05-24 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-05-21 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 3,250 |
| 2021-05-20 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-19 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-18 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-17 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-14 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-13 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-12 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-11 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-10 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-06 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-04 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-05-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-30 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-29 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-27 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-26 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-23 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-22 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-21 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-20 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-19 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-16 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-15 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-14 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-13 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-12 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-09 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-08 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 33,804 |
| 2021-04-07 | $5.65 | $5.65 | $5.64 | $5.64 | $5.64 | 5,500 |
| 2021-04-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-04-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-04-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-31 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-30 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-29 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-26 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-25 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-24 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-23 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-22 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-19 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-18 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-17 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-16 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-15 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-12 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-11 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-03-09 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 125,953 |
| 2021-03-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-03-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-03-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-03-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-03-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-03-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-02-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-02-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-02-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 86,200 |
| 2021-02-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-02-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-02-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-02-18 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 2,604 |
| 2021-02-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-02-16 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-02-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 2,604 |
| 2021-02-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-02-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-01-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 15,405 |
| 2021-01-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-01-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-01-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-01-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-31 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-29 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-28 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-16 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-09 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-12-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 4,520 |
| 2020-12-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-11-30 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-11-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-11-25 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-11-24 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2020-11-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 9,883 |
| 2020-11-20 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2020-11-19 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2020-11-18 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2020-11-17 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2020-11-16 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2020-11-13 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2020-11-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2020-11-11 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2020-11-10 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 377,267 |
| 2020-11-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-11-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-11-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-11-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-11-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,215 |
| 2020-11-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 15,671 |
| 2020-10-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-29 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-28 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-16 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-09 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-10-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-29 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-28 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-16 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-09 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 22,600 |
| 2020-09-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-09-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 100,448 |
| 2020-09-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-08-31 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2020-08-28 | $5.71 | $5.72 | $5.71 | $5.72 | $5.72 | 2,000 |
| 2020-08-27 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 5,000 |
| 2020-08-26 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 4,000 |
BlackRock iShares Core Global Agg Bond UCITS ETF USD Hedg (Acc) (ISGAF) News Headlines
Recent BlackRock iShares Core Global Agg Bond UCITS ETF USD Hedg (Acc) (ISGAF) News
Similar Companies to BlackRock iShares Core Global Agg Bond UCITS ETF USD Hedg (Acc) (ISGAF) 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 | -- | -- | -- |