BlackRock iShares J.P. Morgan USD EM Corp Bond UCITS ETF USD (Acc) (ISJMF) Exchange: PINK
Data as of May 6, 2024
$5.85 ($0.00) 0.00%
BlackRock iShares J.P. Morgan USD EM Corp Bond UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares J.P. Morgan USD EM Corp Bond UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $5.85 |
| Previous Close | $5.85 |
| High | $5.85 |
| Low | $5.85 |
| Adjusted Open | $5.85 |
| Previous Adjusted Close | $5.85 |
| Adjusted High | $5.85 |
| Adjusted Low | $5.85 |
About BlackRock iShares J.P. Morgan USD EM Corp Bond UCITS ETF USD (Acc) (ISJMF)
BlackRock Asset Management Ireland Limited BlackRock iShares J.P. Morgan USD EM Corp Bond UCITS ETF USD Acc
Invest in BlackRock iShares J.P. Morgan USD EM Corp Bond UCITS ETF USD (Acc) (ISJMF)
Historical Stock Data for BlackRock iShares J.P. Morgan USD EM Corp Bond UCITS ETF USD (Acc) (ISJMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2024-04-11 | $5.86 | $5.86 | $5.84 | $5.85 | $5.85 | 5,132 |
| 2024-04-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 5,338 |
| 2024-04-09 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 42,510 |
| 2024-04-08 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 6,814 |
| 2024-04-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2024-04-04 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1,611 |
| 2024-04-03 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 27,339 |
| 2024-04-02 | $5.87 | $5.88 | $5.86 | $5.86 | $5.86 | 27,339 |
| 2024-04-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2024-03-28 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 2,171 |
| 2024-03-27 | $5.88 | $5.93 | $5.87 | $5.87 | $5.87 | 40,293 |
| 2024-03-26 | $5.89 | $5.92 | $5.89 | $5.92 | $5.92 | 23,370 |
| 2024-03-25 | $5.89 | $5.90 | $5.87 | $5.90 | $5.90 | 12,263 |
| 2024-03-22 | $5.90 | $5.90 | $5.87 | $5.90 | $5.90 | 8,018 |
| 2024-03-21 | $5.90 | $5.90 | $5.87 | $5.90 | $5.90 | 49,374 |
| 2024-03-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2024-03-19 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 194 |
| 2024-03-18 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1,161 |
| 2024-03-15 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1,631 |
| 2024-03-14 | $5.85 | $5.89 | $5.85 | $5.89 | $5.89 | 19,029 |
| 2024-03-13 | $5.88 | $5.89 | $5.88 | $5.88 | $5.88 | 701 |
| 2024-03-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 34,260 |
| 2024-03-11 | $5.88 | $5.90 | $5.86 | $5.90 | $5.90 | 34,260 |
| 2024-03-08 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2024-03-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2024-03-06 | $5.87 | $5.87 | $5.85 | $5.86 | $5.86 | 18,791 |
| 2024-03-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 471 |
| 2024-03-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 189 |
| 2024-03-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 353 |
| 2024-02-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2024-02-28 | $5.83 | $5.83 | $5.75 | $5.75 | $5.75 | 5,302 |
| 2024-02-27 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 3,537 |
| 2024-02-26 | $5.82 | $5.85 | $5.82 | $5.84 | $5.84 | 341,037 |
| 2024-02-23 | $5.83 | $5.84 | $5.83 | $5.83 | $5.83 | 86,346 |
| 2024-02-22 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2024-02-21 | $5.83 | $5.83 | $5.81 | $5.81 | $5.81 | 41,946 |
| 2024-02-20 | $5.82 | $5.83 | $5.80 | $5.80 | $5.80 | 33,304 |
| 2024-02-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 11,236 |
| 2024-02-15 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 4,855 |
| 2024-02-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,733 |
| 2024-02-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 14,354 |
| 2024-02-12 | $5.82 | $5.82 | $5.80 | $5.80 | $5.80 | 30,727 |
| 2024-02-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 17,108 |
| 2024-02-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 13,462 |
| 2024-02-07 | $5.81 | $5.83 | $5.81 | $5.83 | $5.83 | 30,980 |
| 2024-02-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 1,863 |
| 2024-02-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 1,220 |
| 2024-02-02 | $5.82 | $5.83 | $5.80 | $5.82 | $5.82 | 226,964 |
| 2024-02-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2024-01-31 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1,247 |
| 2024-01-30 | $5.82 | $5.82 | $5.79 | $5.81 | $5.81 | 24,228 |
| 2024-01-29 | $5.78 | $5.80 | $5.78 | $5.80 | $5.80 | 95,921 |
| 2024-01-26 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 2,411 |
| 2024-01-25 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 2,978 |
| 2024-01-24 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,667 |
| 2024-01-23 | $5.76 | $5.78 | $5.76 | $5.78 | $5.78 | 7,527 |
| 2024-01-22 | $5.79 | $5.80 | $5.79 | $5.80 | $5.80 | 98,279 |
| 2024-01-19 | $5.78 | $5.79 | $5.78 | $5.79 | $5.79 | 18,332 |
| 2024-01-18 | $5.78 | $5.79 | $5.78 | $5.79 | $5.79 | 85,810 |
| 2024-01-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 304 |
| 2024-01-16 | $5.78 | $5.80 | $5.78 | $5.80 | $5.80 | 74,129 |
| 2024-01-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 25,910 |
| 2024-01-11 | $5.79 | $5.79 | $5.78 | $5.78 | $5.78 | 75,963 |
| 2024-01-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 156,086 |
| 2024-01-09 | $5.75 | $5.75 | $5.74 | $5.74 | $5.74 | 10,810 |
| 2024-01-08 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 55,832 |
| 2024-01-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 1,625 |
| 2024-01-04 | $5.78 | $5.78 | $5.74 | $5.74 | $5.74 | 12,111 |
| 2024-01-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 878 |
| 2024-01-02 | $5.79 | $5.81 | $5.79 | $5.81 | $5.81 | 24,184 |
| 2023-12-29 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-12-28 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 92,309 |
| 2023-12-27 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 14,324 |
| 2023-12-26 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-12-22 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-12-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 25,950 |
| 2023-12-20 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 4,874 |
| 2023-12-19 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 70,400 |
| 2023-12-18 | $5.76 | $5.82 | $5.76 | $5.82 | $5.82 | 103,120 |
| 2023-12-15 | $5.76 | $5.77 | $5.75 | $5.75 | $5.75 | 54,612 |
| 2023-12-14 | $5.75 | $5.78 | $5.72 | $5.72 | $5.72 | 155,203 |
| 2023-12-13 | $5.69 | $5.70 | $5.69 | $5.70 | $5.70 | 108,063 |
| 2023-12-12 | $5.66 | $5.68 | $5.65 | $5.68 | $5.68 | 12,769 |
| 2023-12-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 21,120 |
| 2023-12-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 5,610 |
| 2023-12-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 3,720 |
| 2023-12-06 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 46,076 |
| 2023-12-05 | $5.65 | $5.69 | $5.65 | $5.69 | $5.69 | 12,740 |
| 2023-12-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 185,174 |
| 2023-12-01 | $5.62 | $5.69 | $5.62 | $5.69 | $5.69 | 59,866 |
| 2023-11-30 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 2,516 |
| 2023-11-29 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 6,938 |
| 2023-11-28 | $5.58 | $5.60 | $5.58 | $5.60 | $5.60 | 39,635 |
| 2023-11-27 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 1,753 |
| 2023-11-24 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 9,405 |
| 2023-11-22 | $5.58 | $5.58 | $5.57 | $5.58 | $5.58 | 73,653 |
| 2023-11-21 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 680 |
| 2023-11-20 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 6,384 |
| 2023-11-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 3,694 |
| 2023-11-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,939 |
| 2023-11-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,893 |
| 2023-11-14 | $5.53 | $5.55 | $5.53 | $5.55 | $5.55 | 14,650 |
| 2023-11-13 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 3,656 |
| 2023-11-10 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-11-09 | $5.48 | $5.51 | $5.47 | $5.47 | $5.47 | 13,231 |
| 2023-11-08 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 118,167 |
| 2023-11-07 | $5.46 | $5.48 | $5.45 | $5.45 | $5.45 | 72,248 |
| 2023-11-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2023-11-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,919 |
| 2023-11-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-11-01 | $5.39 | $5.41 | $5.39 | $5.41 | $5.41 | 1,572 |
| 2023-10-31 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 307,767 |
| 2023-10-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,939 |
| 2023-10-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 93 |
| 2023-10-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-10-25 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 112,178 |
| 2023-10-24 | $5.41 | $5.41 | $5.37 | $5.37 | $5.37 | 5,945 |
| 2023-10-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 6,469 |
| 2023-10-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-10-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 77,600 |
| 2023-10-18 | $5.38 | $5.39 | $5.38 | $5.39 | $5.39 | 2,169 |
| 2023-10-17 | $5.42 | $5.42 | $5.40 | $5.42 | $5.42 | 45,385 |
| 2023-10-16 | $5.44 | $5.44 | $5.41 | $5.41 | $5.41 | 24,728 |
| 2023-10-13 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 77 |
| 2023-10-12 | $5.43 | $5.44 | $5.43 | $5.44 | $5.44 | 57,032 |
| 2023-10-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 98 |
| 2023-10-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-10-09 | $5.43 | $5.43 | $5.41 | $5.41 | $5.41 | 173,630 |
| 2023-10-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-10-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-10-04 | $5.43 | $5.46 | $5.42 | $5.46 | $5.46 | 16,438 |
| 2023-10-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 5,400 |
| 2023-10-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 29,654 |
| 2023-09-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,575 |
| 2023-09-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-09-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-09-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-09-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 35,500 |
| 2023-09-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-09-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 9,705 |
| 2023-09-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-09-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 6,390 |
| 2023-09-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-09-15 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 155 |
| 2023-09-14 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-09-13 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 1,629 |
| 2023-09-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 17,572 |
| 2023-09-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 91,849 |
| 2023-09-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 10,865 |
| 2023-09-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 99,051 |
| 2023-09-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5,434 |
| 2023-09-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 3,620 |
| 2023-09-01 | $5.55 | $5.55 | $5.53 | $5.55 | $5.55 | 44,857 |
| 2023-08-31 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 73,464 |
| 2023-08-30 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-08-29 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 32,092 |
| 2023-08-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 1,820 |
| 2023-08-25 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 168 |
| 2023-08-24 | $5.52 | $5.53 | $5.52 | $5.53 | $5.53 | 12,114 |
| 2023-08-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-08-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-08-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 7,572 |
| 2023-08-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-08-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,433 |
| 2023-08-16 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 3,402 |
| 2023-08-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-08-14 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 3,863 |
| 2023-08-11 | $5.56 | $5.56 | $5.54 | $5.54 | $5.54 | 4,361 |
| 2023-08-10 | $5.59 | $5.59 | $5.58 | $5.58 | $5.58 | 223,289 |
| 2023-08-09 | $5.55 | $5.57 | $5.54 | $5.57 | $5.57 | 41,018 |
| 2023-08-08 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 1,969 |
| 2023-08-07 | $5.56 | $5.58 | $5.55 | $5.58 | $5.58 | 217,264 |
| 2023-08-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 260,800 |
| 2023-08-03 | $5.53 | $5.56 | $5.53 | $5.56 | $5.56 | 63,015 |
| 2023-08-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 820 |
| 2023-08-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 9,000 |
| 2023-07-31 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 2,900 |
| 2023-07-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 153 |
| 2023-07-27 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 11,245 |
| 2023-07-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 257 |
| 2023-07-25 | $5.57 | $5.57 | $5.12 | $5.55 | $5.55 | 35,169 |
| 2023-07-24 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-07-21 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 15,218 |
| 2023-07-20 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 6,473 |
| 2023-07-19 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 7,860 |
| 2023-07-18 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 5,468 |
| 2023-07-17 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 2,100 |
| 2023-07-14 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-07-13 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 182 |
| 2023-07-12 | $5.54 | $5.56 | $5.54 | $5.56 | $5.56 | 15,180 |
| 2023-07-11 | $5.51 | $5.51 | $5.50 | $5.51 | $5.51 | 28,152 |
| 2023-07-10 | $5.50 | $5.53 | $5.50 | $5.53 | $5.53 | 33,405 |
| 2023-07-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 185,631 |
| 2023-07-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,557 |
| 2023-07-05 | $5.53 | $5.55 | $5.53 | $5.55 | $5.55 | 67,996 |
| 2023-07-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-06-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-06-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-06-28 | $5.52 | $5.56 | $5.52 | $5.56 | $5.56 | 4,759 |
| 2023-06-27 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 6,330 |
| 2023-06-26 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 388 |
| 2023-06-23 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 5,656 |
| 2023-06-22 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-06-21 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 3,319 |
| 2023-06-20 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-06-16 | $5.52 | $5.54 | $5.52 | $5.54 | $5.54 | 27,911 |
| 2023-06-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 47,093 |
| 2023-06-14 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-06-13 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 7,266 |
| 2023-06-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-06-09 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 44,991 |
| 2023-06-08 | $5.50 | $5.51 | $5.48 | $5.48 | $5.48 | 164,637 |
| 2023-06-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,351 |
| 2023-06-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 3,642 |
| 2023-06-05 | $5.49 | $5.50 | $5.49 | $5.49 | $5.49 | 29,170 |
| 2023-06-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-06-01 | $5.49 | $5.49 | $5.48 | $5.48 | $5.48 | 11,514 |
| 2023-05-31 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 5,043 |
| 2023-05-30 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-05-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-05-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-05-24 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 5,043 |
| 2023-05-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 27,415 |
| 2023-05-22 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 36,700 |
| 2023-05-19 | $5.44 | $5.47 | $5.44 | $5.47 | $5.47 | 28,381 |
| 2023-05-18 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2023-05-17 | $5.48 | $5.49 | $5.48 | $5.49 | $5.49 | 37,263 |
| 2023-05-16 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 14,750 |
| 2023-05-15 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-05-12 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 27,143 |
| 2023-05-11 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 8,222 |
| 2023-05-10 | $5.50 | $5.52 | $5.50 | $5.52 | $5.52 | 38,929 |
| 2023-05-09 | $5.49 | $5.54 | $5.49 | $5.54 | $5.54 | 33,501 |
| 2023-05-08 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-05-05 | $5.52 | $5.53 | $5.52 | $5.53 | $5.53 | 3,255 |
| 2023-05-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-05-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 138,448 |
| 2023-05-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,266 |
| 2023-05-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-04-28 | $5.53 | $5.53 | $5.50 | $5.50 | $5.50 | 39,450 |
| 2023-04-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,166 |
| 2023-04-26 | $5.53 | $5.53 | $5.51 | $5.51 | $5.51 | 55,249 |
| 2023-04-25 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 2,042 |
| 2023-04-24 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 3,265 |
| 2023-04-21 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 20,250 |
| 2023-04-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 4,637 |
| 2023-04-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 2,862 |
| 2023-04-18 | $5.51 | $5.52 | $5.51 | $5.52 | $5.52 | 1,690 |
| 2023-04-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,455 |
| 2023-04-14 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 6,304 |
| 2023-04-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 2,322 |
| 2023-04-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 10,279 |
| 2023-04-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 16,944 |
| 2023-04-10 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-04-06 | $5.53 | $5.53 | $5.52 | $5.52 | $5.52 | 10,800 |
| 2023-04-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 27,160 |
| 2023-04-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 8,918 |
| 2023-04-03 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 2,047 |
| 2023-03-31 | $5.48 | $5.48 | $5.46 | $5.47 | $5.47 | 23,333 |
| 2023-03-30 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2023-03-29 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 183,824 |
| 2023-03-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-03-27 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-03-24 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-03-23 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 4,776 |
| 2023-03-22 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 415 |
| 2023-03-21 | $5.42 | $5.44 | $5.40 | $5.44 | $5.44 | 20,045 |
| 2023-03-20 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 7,975 |
| 2023-03-17 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 11,045 |
| 2023-03-16 | $5.45 | $5.45 | $5.44 | $5.44 | $5.44 | 1,973 |
| 2023-03-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 415 |
| 2023-03-14 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 1,864 |
| 2023-03-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 5,344 |
| 2023-03-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-03-09 | $5.46 | $5.46 | $5.41 | $5.41 | $5.41 | 4,452 |
| 2023-03-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-03-07 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 57,849 |
| 2023-03-06 | $5.42 | $5.45 | $5.42 | $5.43 | $5.43 | 7,118 |
| 2023-03-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-03-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 188,304 |
| 2023-03-01 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 15,514 |
| 2023-02-28 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 15,388 |
| 2023-02-27 | $5.44 | $5.45 | $5.42 | $5.42 | $5.42 | 12,638 |
| 2023-02-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 14,925 |
| 2023-02-23 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-02-22 | $5.41 | $5.44 | $5.41 | $5.43 | $5.43 | 28,691 |
| 2023-02-21 | $5.43 | $5.43 | $5.41 | $5.41 | $5.41 | 42,620 |
| 2023-02-17 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2023-02-16 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 4,303 |
| 2023-02-15 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 35,305 |
| 2023-02-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,135 |
| 2023-02-13 | $5.50 | $5.52 | $5.50 | $5.50 | $5.50 | 3,628 |
| 2023-02-10 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,927 |
| 2023-02-09 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 3,901 |
| 2023-02-08 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 140,306 |
| 2023-02-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 4,195 |
| 2023-02-06 | $5.54 | $5.55 | $5.54 | $5.54 | $5.54 | 20,052 |
| 2023-02-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 40,460 |
| 2023-02-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-02-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 55,093 |
| 2023-01-31 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 25 |
| 2023-01-30 | $5.56 | $5.57 | $5.51 | $5.57 | $5.57 | 56,635 |
| 2023-01-27 | $5.57 | $5.57 | $5.56 | $5.56 | $5.56 | 19,627 |
| 2023-01-26 | $5.56 | $5.56 | $5.53 | $5.53 | $5.53 | 37,889 |
| 2023-01-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 4,617 |
| 2023-01-24 | $5.54 | $5.55 | $5.52 | $5.55 | $5.55 | 214,981 |
| 2023-01-23 | $5.54 | $5.54 | $5.52 | $5.52 | $5.52 | 16,699 |
| 2023-01-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 273,643 |
| 2023-01-19 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-01-18 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-01-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-01-13 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 36,000 |
| 2023-01-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 54,446 |
| 2023-01-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 56 |
| 2023-01-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-01-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-01-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 7,591 |
| 2023-01-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 197 |
| 2023-01-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2023-01-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 30,028 |
| 2022-12-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,714 |
| 2022-12-29 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 9,645 |
| 2022-12-28 | $5.38 | $5.38 | $5.36 | $5.36 | $5.36 | 96,770 |
| 2022-12-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-12-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 4,267 |
| 2022-12-22 | $5.38 | $5.39 | $5.38 | $5.39 | $5.39 | 44,443 |
| 2022-12-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 23,778 |
| 2022-12-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 663 |
| 2022-12-19 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 21,780 |
| 2022-12-16 | $5.39 | $5.39 | $5.38 | $5.39 | $5.39 | 99,329 |
| 2022-12-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 17,150 |
| 2022-12-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 68,284 |
| 2022-12-13 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 31,422 |
| 2022-12-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-12-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-12-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 7,400 |
| 2022-12-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 192 |
| 2022-12-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 38,073 |
| 2022-12-05 | $5.38 | $5.38 | $5.35 | $5.35 | $5.35 | 328 |
| 2022-12-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 21,783 |
| 2022-12-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 350,278 |
| 2022-11-30 | $5.30 | $5.31 | $5.28 | $5.31 | $5.31 | 69,424 |
| 2022-11-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-11-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 2,480 |
| 2022-11-25 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-11-23 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 19,200 |
| 2022-11-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-11-21 | $5.23 | $5.23 | $5.19 | $5.19 | $5.19 | 224,281 |
| 2022-11-18 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 40,692 |
| 2022-11-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-11-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-11-15 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-11-14 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 110,107 |
| 2022-11-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-11-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-11-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 7,994 |
| 2022-11-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-11-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-11-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-11-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-11-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,034 |
| 2022-11-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 5,000 |
| 2022-10-31 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 2,600 |
| 2022-10-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 120,296 |
| 2022-10-27 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-10-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-10-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-10-24 | $4.98 | $4.98 | $4.95 | $4.95 | $4.95 | 22,104 |
| 2022-10-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 573 |
| 2022-10-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 479,042 |
| 2022-10-19 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 30,711 |
| 2022-10-18 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-10-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-10-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-10-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-10-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-10-11 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-10-10 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-10-07 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-10-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 2,256 |
| 2022-10-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-10-04 | $5.16 | $5.16 | $5.15 | $5.15 | $5.15 | 96,850 |
| 2022-10-03 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2022-09-30 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 18,500 |
| 2022-09-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-09-28 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-09-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 3,925 |
| 2022-09-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-09-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-09-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-09-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 59,650 |
| 2022-09-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-09-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-09-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-09-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-09-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 9,637 |
| 2022-09-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 226,415 |
| 2022-09-12 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-09-09 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 20,462 |
| 2022-09-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 206,626 |
| 2022-09-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 695 |
| 2022-09-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 135,931 |
| 2022-09-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-09-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 135,931 |
| 2022-08-31 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 7,448 |
| 2022-08-30 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 90,968 |
| 2022-08-29 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-08-26 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-08-25 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 24,321 |
| 2022-08-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-08-23 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-08-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-08-19 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 47,362 |
| 2022-08-18 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2022-08-17 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 460 |
| 2022-08-16 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-08-15 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-08-12 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-08-11 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-08-10 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 18,853 |
| 2022-08-09 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-08-08 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-08-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 100,000 |
| 2022-08-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 55,700 |
| 2022-08-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-08-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-08-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 27,461 |
| 2022-07-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 8,324 |
| 2022-07-28 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-07-27 | $5.26 | $5.26 | $5.23 | $5.23 | $5.23 | 159,064 |
| 2022-07-26 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 91,000 |
| 2022-07-25 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 19,048 |
| 2022-07-22 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-07-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-07-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-07-19 | $5.19 | $5.24 | $5.19 | $5.22 | $5.22 | 48,100 |
| 2022-07-18 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 10,600 |
| 2022-07-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-07-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-07-13 | $5.18 | $5.19 | $5.18 | $5.19 | $5.19 | 34,773 |
| 2022-07-12 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-07-11 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-07-08 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-07-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 38,460 |
| 2022-07-06 | $5.23 | $5.23 | $5.22 | $5.22 | $5.22 | 14,410 |
| 2022-07-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-07-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-06-30 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-06-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 49,430 |
| 2022-06-28 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 33,452 |
| 2022-06-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 75,857 |
| 2022-06-24 | $5.27 | $5.30 | $5.27 | $5.30 | $5.30 | 128,345 |
| 2022-06-23 | $5.28 | $5.30 | $5.28 | $5.30 | $5.30 | 64,351 |
| 2022-06-22 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-06-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 4,885 |
| 2022-06-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-06-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 4,735 |
| 2022-06-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-06-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 21,109 |
| 2022-06-13 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-06-10 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-06-09 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-06-08 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 25,700 |
| 2022-06-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 7,783 |
| 2022-06-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1,674 |
| 2022-06-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-06-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-06-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 18,325 |
| 2022-05-31 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 9,191 |
| 2022-05-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-05-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-05-25 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 92,150 |
| 2022-05-24 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-05-23 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 5,555 |
| 2022-05-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 18,520 |
| 2022-05-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 18,520 |
| 2022-05-11 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-05-10 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-05-09 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-05-06 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-05-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-05-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-05-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-05-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-04-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 10,385 |
| 2022-04-28 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2022-04-27 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 726 |
| 2022-04-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 22,647 |
| 2022-04-25 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 22,647 |
| 2022-04-22 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 41,600 |
| 2022-04-21 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 40,000 |
| 2022-04-20 | $5.55 | $5.57 | $5.55 | $5.57 | $5.57 | 5,623 |
| 2022-04-19 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-04-18 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-04-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-04-13 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-04-12 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-04-11 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 957 |
| 2022-04-08 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-04-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 4,314 |
| 2022-04-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 530,686 |
| 2022-04-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-04-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 9,770 |
| 2022-04-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-03-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-03-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-03-29 | $5.61 | $5.63 | $5.61 | $5.63 | $5.63 | 12,981 |
| 2022-03-28 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 925 |
| 2022-03-25 | $5.56 | $5.56 | $5.52 | $5.52 | $5.52 | 11,189 |
| 2022-03-24 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 55,000 |
| 2022-03-23 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-03-22 | $5.54 | $5.54 | $5.53 | $5.53 | $5.53 | 165,896 |
| 2022-03-21 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-03-18 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-03-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-03-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-03-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 15,480 |
| 2022-03-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-03-11 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-03-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-03-09 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 65,000 |
| 2022-03-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 140,056 |
| 2022-03-07 | $5.55 | $5.56 | $5.52 | $5.52 | $5.52 | 136,796 |
| 2022-03-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-03-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 8,500 |
| 2022-03-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-03-01 | $5.70 | $5.70 | $5.68 | $5.68 | $5.68 | 56,707 |
| 2022-02-28 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-02-25 | $5.83 | $5.83 | $5.78 | $5.78 | $5.78 | 10,377 |
| 2022-02-24 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 11,864 |
| 2022-02-23 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 44,700 |
| 2022-02-22 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 67,900 |
| 2022-02-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 16,900 |
| 2022-02-17 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 6,700 |
| 2022-02-16 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 17,000 |
| 2022-02-15 | $5.90 | $5.90 | $5.88 | $5.88 | $5.88 | 69,413 |
| 2022-02-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2022-02-11 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1,345 |
| 2022-02-10 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 10,047 |
| 2022-02-09 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 642 |
| 2022-02-08 | $5.97 | $5.97 | $5.96 | $5.96 | $5.96 | 8,813 |
| 2022-02-07 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 62,000 |
| 2022-02-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 770 |
| 2022-02-03 | $5.98 | $5.98 | $5.93 | $5.93 | $5.93 | 65,350 |
| 2022-02-02 | $6.00 | $6.00 | $5.98 | $5.98 | $5.98 | 88,483 |
| 2022-02-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2022-01-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 42,097 |
| 2022-01-28 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 41,660 |
| 2022-01-27 | $5.99 | $6.01 | $5.99 | $6.01 | $6.01 | 41,893 |
| 2022-01-26 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2022-01-25 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 53,000 |
| 2022-01-24 | $6.01 | $6.02 | $6.00 | $6.00 | $6.00 | 44,338 |
| 2022-01-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-01-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 8,200 |
| 2022-01-19 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-01-18 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-01-14 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-01-13 | $6.04 | $6.06 | $6.04 | $6.06 | $6.06 | 14,322 |
| 2022-01-12 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-01-11 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 13,114 |
| 2022-01-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-01-07 | $6.04 | $6.06 | $6.04 | $6.06 | $6.06 | 13,114 |
| 2022-01-06 | $6.05 | $6.06 | $6.05 | $6.06 | $6.06 | 4,885 |
| 2022-01-05 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-01-04 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 35,787 |
| 2022-01-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2021-12-31 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2021-12-30 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2021-12-29 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 2,135 |
| 2021-12-28 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-12-27 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 27,642 |
| 2021-12-23 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-12-22 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-12-21 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-12-20 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 2,167 |
| 2021-12-17 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2021-12-16 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 85,000 |
| 2021-12-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-12-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-12-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-12-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-12-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 740 |
| 2021-12-08 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 9,473 |
| 2021-12-07 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 1,635 |
| 2021-12-06 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 3,174 |
| 2021-12-03 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2021-12-02 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2021-12-01 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 82,530 |
| 2021-11-30 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 2,256 |
| 2021-11-29 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-11-26 | $6.04 | $6.04 | $6.03 | $6.03 | $6.03 | 12,924 |
| 2021-11-24 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2021-11-23 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 2,591 |
| 2021-11-22 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-11-19 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 3,331 |
| 2021-11-18 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-11-17 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 13,100 |
| 2021-11-16 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-11-15 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 13,073 |
| 2021-11-12 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 34,205 |
| 2021-11-11 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-11-10 | $6.10 | $6.14 | $6.10 | $6.14 | $6.14 | 34,205 |
| 2021-11-09 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 6,154 |
| 2021-11-08 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 3,300 |
| 2021-11-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 42,500 |
| 2021-11-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 7,500 |
| 2021-11-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 427 |
| 2021-11-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-11-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-10-29 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 320 |
| 2021-10-28 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-10-27 | $6.11 | $6.14 | $6.11 | $6.14 | $6.14 | 10,506 |
| 2021-10-26 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-10-25 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-10-22 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 67 |
| 2021-10-21 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-10-20 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,954 |
| 2021-10-19 | $6.11 | $6.14 | $6.11 | $6.14 | $6.14 | 11,029 |
| 2021-10-18 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,220 |
| 2021-10-15 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2021-10-14 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 7,679 |
| 2021-10-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2021-10-12 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 14,778 |
| 2021-10-11 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-10-08 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-10-07 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 22,300 |
| 2021-10-06 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2021-10-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 2,500 |
| 2021-10-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-10-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-09-30 | $6.16 | $6.17 | $6.16 | $6.17 | $6.17 | 42,223 |
| 2021-09-29 | $6.19 | $6.19 | $6.17 | $6.17 | $6.17 | 110,510 |
| 2021-09-28 | $6.16 | $6.16 | $6.12 | $6.12 | $6.12 | 14,601 |
| 2021-09-27 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 165 |
| 2021-09-24 | $6.18 | $6.19 | $6.18 | $6.18 | $6.18 | 281,709 |
| 2021-09-23 | $6.22 | $6.22 | $6.21 | $6.22 | $6.22 | 74,027 |
| 2021-09-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-09-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 9,319 |
| 2021-09-20 | $6.20 | $6.22 | $6.20 | $6.20 | $6.20 | 7,845 |
| 2021-09-17 | $6.21 | $6.23 | $6.21 | $6.23 | $6.23 | 13,012 |
| 2021-09-16 | $6.21 | $6.21 | $6.19 | $6.19 | $6.19 | 4,724 |
| 2021-09-15 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1,691 |
| 2021-09-14 | $6.24 | $6.26 | $6.23 | $6.26 | $6.26 | 4,724 |
| 2021-09-13 | $6.25 | $6.25 | $6.24 | $6.24 | $6.24 | 35,930 |
| 2021-09-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 3,520 |
| 2021-09-09 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 966 |
| 2021-09-08 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 140,450 |
| 2021-09-07 | $6.20 | $6.22 | $6.20 | $6.22 | $6.22 | 21,870 |
| 2021-09-03 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2021-09-02 | $6.26 | $6.26 | $6.24 | $6.26 | $6.26 | 3,537 |
| 2021-09-01 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-08-31 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-08-30 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-08-27 | $6.21 | $6.21 | $6.20 | $6.21 | $6.21 | 34,767 |
| 2021-08-26 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 5,578 |
| 2021-08-25 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1,688 |
| 2021-08-24 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2021-08-23 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2021-08-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 356 |
| 2021-08-19 | $6.20 | $6.24 | $6.20 | $6.24 | $6.24 | 3,379 |
| 2021-08-18 | $6.21 | $6.22 | $6.20 | $6.22 | $6.22 | 6,847 |
| 2021-08-17 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 892 |
| 2021-08-16 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 20,170 |
| 2021-08-13 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 85,000 |
| 2021-08-12 | $6.18 | $6.20 | $6.18 | $6.19 | $6.19 | 16,674 |
| 2021-08-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 4,025 |
| 2021-08-10 | $6.17 | $6.20 | $6.17 | $6.20 | $6.20 | 4,599 |
| 2021-08-09 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 4,000 |
| 2021-08-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2,172 |
| 2021-08-05 | $6.19 | $6.22 | $6.18 | $6.22 | $6.22 | 25,884 |
| 2021-08-04 | $6.16 | $6.18 | $6.16 | $6.18 | $6.18 | 49,739 |
| 2021-08-03 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 167,990 |
| 2021-08-02 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 15,909 |
| 2021-07-30 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 7,272 |
| 2021-07-29 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-07-28 | $6.20 | $6.20 | $6.16 | $6.16 | $6.16 | 15,846 |
| 2021-07-27 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1,730 |
| 2021-07-26 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 1,728 |
| 2021-07-23 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 964 |
| 2021-07-22 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 181,500 |
| 2021-07-21 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 12,116 |
| 2021-07-20 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-07-19 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2021-07-16 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 5,503 |
| 2021-07-15 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 82,337 |
| 2021-07-14 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-07-13 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 25,847 |
| 2021-07-12 | $6.19 | $6.19 | $6.18 | $6.18 | $6.18 | 3,537 |
| 2021-07-09 | $6.15 | $6.15 | $6.14 | $6.14 | $6.14 | 9,827 |
| 2021-07-08 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-07-07 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 4,872 |
| 2021-07-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-07-02 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 6,545 |
| 2021-07-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 4,169 |
| 2021-06-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-06-28 | $6.18 | $6.20 | $6.18 | $6.20 | $6.20 | 20,549 |
| 2021-06-25 | $6.16 | $6.16 | $6.14 | $6.16 | $6.16 | 41,203 |
| 2021-06-24 | $6.18 | $6.19 | $6.17 | $6.17 | $6.17 | 21,031 |
| 2021-06-23 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 96,775 |
| 2021-06-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2021-06-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 5,931 |
| 2021-06-18 | $6.16 | $6.22 | $6.15 | $6.17 | $6.17 | 143,844 |
| 2021-06-17 | $6.15 | $6.15 | $6.13 | $6.13 | $6.13 | 24,971 |
| 2021-06-16 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 5,817 |
| 2021-06-15 | $6.16 | $6.16 | $6.13 | $6.15 | $6.15 | 10,238 |
| 2021-06-14 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 2,891 |
| 2021-06-11 | $6.15 | $6.16 | $6.14 | $6.16 | $6.16 | 23,615 |
| 2021-06-10 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-06-09 | $6.15 | $6.16 | $6.15 | $6.16 | $6.16 | 19,690 |
| 2021-06-08 | $6.14 | $6.15 | $6.14 | $6.15 | $6.15 | 86,659 |
| 2021-06-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 10,619 |
| 2021-06-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 3,396 |
| 2021-06-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 11,969 |
| 2021-06-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-06-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 8,200 |
| 2021-05-28 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 490 |
| 2021-05-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4,370 |
| 2021-05-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 3,001 |
| 2021-05-25 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 570 |
| 2021-05-24 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 30,000 |
| 2021-05-21 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 30,235 |
| 2021-05-20 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1,100 |
| 2021-05-19 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-05-18 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 8,500 |
| 2021-05-17 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 2,924 |
| 2021-05-14 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-05-13 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1,452 |
| 2021-05-12 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 34,450 |
| 2021-05-11 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 6,000 |
| 2021-05-10 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 26,750 |
| 2021-05-07 | $6.11 | $6.16 | $6.11 | $6.16 | $6.16 | 37,387 |
| 2021-05-06 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 90,393 |
| 2021-05-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2021-05-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 42 |
| 2021-05-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2021-04-30 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2021-04-29 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2021-04-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 493 |
| 2021-04-27 | $6.05 | $6.08 | $6.05 | $6.08 | $6.08 | 92,931 |
| 2021-04-26 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-04-23 | $6.01 | $6.09 | $6.01 | $6.09 | $6.09 | 85,830 |
| 2021-04-22 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2021-04-21 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 2,935 |
| 2021-04-20 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 9,395 |
| 2021-04-19 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 21,897 |
| 2021-04-16 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2021-04-15 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 11,470 |
| 2021-04-14 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 84,180 |
| 2021-04-13 | $6.05 | $6.05 | $6.02 | $6.02 | $6.02 | 10,214 |
| 2021-04-12 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 12,000 |
| 2021-04-09 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2021-04-08 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 5,945 |
| 2021-04-07 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2021-04-06 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 11,000 |
| 2021-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-04-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-03-31 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 17,300 |
| 2021-03-30 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 12,000 |
| 2021-03-29 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 2,448 |
| 2021-03-26 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2021-03-25 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 1,980 |
| 2021-03-24 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-03-23 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-03-22 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-03-19 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,650 |
| 2021-03-18 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 16,500 |
| 2021-03-17 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 24,900 |
| 2021-03-16 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 405 |
| 2021-03-15 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-03-12 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 4,108 |
| 2021-03-11 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2021-03-10 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 12,428 |
| 2021-03-09 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 44,270 |
| 2021-03-08 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 2,235 |
| 2021-03-05 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 8,649 |
| 2021-03-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2021-03-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2021-03-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2021-03-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 740 |
| 2021-02-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-02-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-02-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-02-23 | $6.09 | $6.21 | $6.09 | $6.15 | $6.15 | 31,582 |
| 2021-02-22 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 6,030 |
| 2021-02-19 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 10,015 |
| 2021-02-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 735 |
| 2021-02-17 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 735 |
| 2021-02-16 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 44,247 |
| 2021-02-12 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-02-11 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 58,000 |
| 2021-02-10 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2021-02-09 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 350 |
| 2021-02-08 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 23,664 |
| 2021-02-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-02-04 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-02-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 89 |
| 2021-02-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-02-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 32,600 |
| 2021-01-29 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 5,412 |
| 2021-01-28 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 54,880 |
| 2021-01-27 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 7,325 |
| 2021-01-26 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-01-25 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-01-22 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-01-21 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 85 |
| 2021-01-20 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-01-19 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-01-15 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-01-14 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 16 |
| 2021-01-13 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-01-12 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 16 |
| 2021-01-11 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 6,200 |
| 2021-01-08 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 13,550 |
| 2021-01-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-01-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-01-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2021-01-04 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2020-12-31 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2020-12-30 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 4,800 |
| 2020-12-29 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2020-12-28 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2020-12-24 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2020-12-23 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 122 |
| 2020-12-22 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-12-21 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-12-18 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 91,174 |
| 2020-12-17 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2020-12-16 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2020-12-15 | $6.12 | $6.12 | $6.09 | $6.09 | $6.09 | 86,186 |
| 2020-12-14 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2020-12-11 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2020-12-10 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2020-12-09 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 10,333 |
| 2020-12-08 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2020-12-07 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 405,000 |
| 2020-12-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-12-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 13,570 |
| 2020-12-02 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 7,331 |
| 2020-12-01 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 29,315 |
| 2020-11-30 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 12,377 |
| 2020-11-27 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 13,750 |
| 2020-11-25 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2020-11-24 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2020-11-23 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2020-11-20 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 18,550 |
| 2020-11-19 | $6.02 | $6.03 | $6.02 | $6.03 | $6.03 | 92,115 |
| 2020-11-18 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2020-11-17 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 28,000 |
| 2020-11-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-11-13 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-11-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-11-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-11-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-11-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-11-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 115,000 |
| 2020-11-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-11-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-11-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 38,300 |
| 2020-11-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 8,400 |
| 2020-10-30 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2020-10-29 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 756 |
| 2020-10-28 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 60,109 |
| 2020-10-27 | $5.90 | $5.91 | $5.89 | $5.89 | $5.89 | 370,984 |
| 2020-10-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-23 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 12,505 |
| 2020-10-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2020-10-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2020-10-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2020-10-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2020-10-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 13,410 |
| 2020-10-15 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 84,394 |
| 2020-10-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 16,810 |
| 2020-10-13 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 170,000 |
| 2020-10-12 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-09 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-10-08 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 33,800 |
| 2020-10-07 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 89,551 |
| 2020-10-06 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2020-10-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2020-10-02 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 22,569 |
| 2020-10-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-09-30 | $5.88 | $5.89 | $5.88 | $5.89 | $5.89 | 221,000 |
| 2020-09-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-09-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-09-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 34,000 |
| 2020-09-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 101,500 |
| 2020-09-23 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2020-09-22 | $5.90 | $5.91 | $5.90 | $5.91 | $5.91 | 32,507 |
| 2020-09-21 | $5.93 | $5.93 | $5.87 | $5.87 | $5.87 | 4,582 |
| 2020-09-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 583 |
| 2020-09-17 | $5.96 | $5.96 | $5.93 | $5.93 | $5.93 | 54,100 |
| 2020-09-16 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2020-09-15 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2020-09-14 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 2,900 |
| 2020-09-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 59,022 |
| 2020-09-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 125,000 |
| 2020-09-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-09-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-09-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-09-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-09-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 16,847 |
| 2020-09-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 13,700 |
| 2020-08-31 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 2 |
| 2020-08-28 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2020-08-27 | $5.94 | $5.94 | $5.91 | $5.91 | $5.91 | 43,039 |
| 2020-08-26 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 10,100 |
| 2020-08-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 51,000 |
| 2020-08-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 25,000 |
| 2020-08-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 252,070 |
| 2020-08-20 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 3,340 |
| 2020-08-19 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2020-08-18 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 84,080 |
| 2020-08-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2020-08-14 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 25,351 |
| 2020-08-13 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 169 |
| 2020-08-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 46,476 |
| 2020-08-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-08-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-08-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-08-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 320 |
| 2020-08-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-08-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-08-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 68,720 |
| 2020-07-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-07-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-07-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-07-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-07-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-07-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-07-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 42,500 |
| 2020-07-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 42,500 |
| 2020-07-16 | $5.79 | $5.82 | $5.76 | $5.82 | $5.82 | 23,300 |
| 2020-07-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 44,100 |
| 2020-07-08 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 17,600 |
| 2020-06-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 8,062 |
| 2020-06-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 2,091 |
| 2020-06-15 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 70,196 |
| 2020-06-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 23,155 |
| 2020-06-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 25,400 |
| 2020-05-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 14,000 |
| 2020-05-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 14,000 |
| 2020-05-22 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 7,200 |
| 2020-05-20 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 57,902 |
| 2020-05-15 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 14,933 |
| 2020-04-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 10,200 |
| 2020-04-27 | $5.33 | $5.33 | $5.30 | $5.30 | $5.30 | 49,525 |
| 2020-04-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 75,130 |
| 2020-04-16 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 67,000 |
| 2020-04-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 56,700 |
| 2020-04-08 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 13,496 |
| 2020-04-07 | $5.14 | $5.14 | $5.12 | $5.12 | $5.12 | 1,100,000 |
| 2020-04-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,500 |
| 2020-04-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 26,400 |
| 2020-03-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 51,100 |
| 2020-03-24 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1,250,000 |
| 2020-03-17 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 45,700 |
| 2020-03-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 2,415 |
| 2020-02-28 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 11,998 |
| 2020-02-25 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1,235 |
| 2020-02-20 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 38,100 |
| 2020-02-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 49,734 |
| 2020-02-12 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 7,030 |
| 2020-02-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 72,786 |
| 2020-02-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 360,000 |
| 2020-02-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 30,396 |
| 2020-01-30 | $5.83 | $5.83 | $5.77 | $5.77 | $5.77 | 26,244 |
| 2020-01-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 3,000 |
| 2020-01-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 17,000 |
| 2020-01-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 57,200 |
| 2020-01-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 114,000 |
| 2019-12-30 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 14,632 |
| 2019-12-27 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 25,650 |
| 2019-12-18 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 25,000 |
| 2019-12-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 28,000 |
| 2019-12-16 | $5.71 | $5.71 | $5.70 | $5.71 | $5.71 | 5,577,415 |
| 2019-12-11 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1,929 |
| 2019-12-09 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 175,500 |
| 2019-12-04 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 27,714 |
BlackRock iShares J.P. Morgan USD EM Corp Bond UCITS ETF USD (Acc) (ISJMF) News Headlines
Recent BlackRock iShares J.P. Morgan USD EM Corp Bond UCITS ETF USD (Acc) (ISJMF) News
Similar Companies to BlackRock iShares J.P. Morgan USD EM Corp Bond UCITS ETF USD (Acc) (ISJMF) 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 | -- | -- | -- |