BlackRock iShares USD TIPS 0-5 UCITS ETF USD (ITIPF) Exchange: PINK
Data as of May 2, 2025
$5.02 ($0.00) 0.00%
BlackRock iShares USD TIPS 0-5 UCITS ETF USD - Daily Information
Click for more stock information on BlackRock iShares USD TIPS 0-5 UCITS ETF USD.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.02 |
| Previous Close | $5.02 |
| High | $5.02 |
| Low | $5.02 |
| Adjusted Open | $5.02 |
| Previous Adjusted Close | $5.02 |
| Adjusted High | $5.02 |
| Adjusted Low | $5.02 |
About BlackRock iShares USD TIPS 0-5 UCITS ETF USD (ITIPF)
BlackRock iShares USD TIPS 0-5 UCITS ETF USD
Invest in BlackRock iShares USD TIPS 0-5 UCITS ETF USD (ITIPF)
Historical Stock Data for BlackRock iShares USD TIPS 0-5 UCITS ETF USD (ITIPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2025-02-20 | $5.01 | $5.02 | $5.01 | $5.02 | $5.02 | 7,903 |
| 2025-02-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2025-02-18 | $4.99 | $5.01 | $4.99 | $5.01 | $5.01 | 14,237 |
| 2025-02-14 | $5.00 | $5.01 | $4.97 | $4.97 | $4.97 | 11,911 |
| 2025-02-13 | $4.98 | $5.01 | $4.98 | $5.01 | $5.01 | 21,700 |
| 2025-02-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 5,451 |
| 2025-02-11 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2025-02-10 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2025-02-07 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2025-02-06 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2025-02-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2025-02-04 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 2,912 |
| 2025-02-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 160,656 |
| 2025-01-31 | $4.97 | $4.97 | $4.95 | $4.95 | $4.95 | 41,895 |
| 2025-01-30 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2025-01-29 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2025-01-28 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2025-01-27 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2025-01-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2025-01-23 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2025-01-22 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2025-01-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2025-01-17 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2025-01-16 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2025-01-15 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2025-01-14 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2025-01-13 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 2,009 |
| 2025-01-10 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 5,500 |
| 2025-01-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2025-01-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2025-01-06 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2025-01-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2025-01-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2024-12-31 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2024-12-30 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2024-12-27 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 43,299 |
| 2024-12-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2024-12-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2024-12-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2024-12-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2024-12-19 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2024-12-18 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2024-12-17 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 4,081 |
| 2024-12-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2024-12-13 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2024-12-12 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 987 |
| 2024-12-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-12-10 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 4,038 |
| 2024-12-09 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-12-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-12-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-12-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-12-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-12-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-11-27 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 14,739 |
| 2024-11-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 46,729 |
| 2024-11-25 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-22 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-20 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-19 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-18 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-15 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-14 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-13 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-08 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-07 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-06 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-11-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-10-31 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 9,912 |
| 2024-10-30 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-10-29 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-10-28 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 6,299 |
| 2024-10-25 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-10-24 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-10-23 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-10-22 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-10-21 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-10-18 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-10-17 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-10-16 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-10-15 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 7,700 |
| 2024-10-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-10-11 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-10-10 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 7,800 |
| 2024-10-09 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-10-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-10-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-10-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-10-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-10-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-10-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-09-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-09-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-09-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 149,144 |
| 2024-09-25 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-09-24 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-09-23 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-09-20 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-09-19 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 3,880 |
| 2024-09-18 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-09-17 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-09-16 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 9,730 |
| 2024-09-13 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 37,474 |
| 2024-09-12 | $5.07 | $5.07 | $5.06 | $5.06 | $5.06 | 85,407 |
| 2024-09-11 | $5.07 | $5.07 | $5.05 | $5.05 | $5.05 | 128,775 |
| 2024-09-10 | $5.05 | $5.05 | $5.04 | $5.05 | $5.05 | 96,474 |
| 2024-09-09 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 64,705 |
| 2024-09-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-09-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-09-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-09-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-08-30 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 2,175 |
| 2024-08-29 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-08-28 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-08-27 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-08-26 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-08-23 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-08-22 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 11,952 |
| 2024-08-21 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2024-08-20 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2024-08-19 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2024-08-16 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2024-08-15 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2024-08-14 | $5.03 | $5.03 | $5.02 | $5.02 | $5.02 | 1,502 |
| 2024-08-13 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 5,126 |
| 2024-08-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-08-09 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-08-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-08-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-08-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-08-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-08-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-08-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-07-31 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-07-30 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2024-07-29 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2,732 |
| 2024-07-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-25 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-23 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-22 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 110,660 |
| 2024-07-19 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-18 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-17 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-16 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-15 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 16,027 |
| 2024-07-12 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-10 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-09 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-08 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-07-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-28 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-27 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-25 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-20 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-18 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-17 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-14 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-13 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-12 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 50,545 |
| 2024-06-10 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-07 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-06-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 2,232 |
| 2024-05-31 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-05-30 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-05-29 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-05-28 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-05-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-05-23 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-05-22 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-05-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-05-20 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2024-05-17 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 10,122 |
| 2024-05-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-10 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-09 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-08 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-07 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 2,900 |
| 2024-05-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-05-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 46,405 |
| 2024-05-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-05-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-04-30 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-04-29 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-04-26 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 4,695 |
| 2024-04-25 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-04-24 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-04-23 | $5.08 | $5.08 | $5.07 | $5.07 | $5.07 | 59,043 |
| 2024-04-22 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-19 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-18 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-17 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-16 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-15 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-11 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-10 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-09 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-08 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-02 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-04-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-03-28 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-03-27 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-03-26 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 13,303 |
| 2024-03-25 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2024-03-22 | $5.08 | $5.09 | $5.08 | $5.09 | $5.09 | 180,197 |
| 2024-03-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-03-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-03-19 | $5.06 | $5.07 | $5.05 | $5.05 | $5.05 | 63,369 |
| 2024-03-18 | $5.06 | $5.06 | $5.04 | $5.04 | $5.04 | 52,905 |
| 2024-03-15 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-03-14 | $5.07 | $5.07 | $5.05 | $5.06 | $5.06 | 6,241 |
| 2024-03-13 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 133,190 |
| 2024-03-12 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-03-11 | $5.07 | $5.07 | $5.05 | $5.07 | $5.07 | 133,190 |
| 2024-03-08 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 4,528 |
| 2024-03-07 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-03-06 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 55,790 |
| 2024-03-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-03-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2024-03-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 53,846 |
| 2024-02-29 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-28 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 40,943 |
| 2024-02-27 | $5.02 | $5.06 | $5.02 | $5.06 | $5.06 | 46,611 |
| 2024-02-26 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-23 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-22 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-21 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-20 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-16 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-15 | $5.05 | $5.05 | $5.04 | $5.04 | $5.04 | 15,625 |
| 2024-02-14 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2024-02-13 | $5.03 | $5.03 | $5.01 | $5.01 | $5.01 | 13,790 |
| 2024-02-12 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 234,573 |
| 2024-02-09 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2024-02-08 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2024-02-07 | $5.04 | $5.04 | $5.02 | $5.02 | $5.02 | 47,956 |
| 2024-02-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-02 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 31,940 |
| 2024-02-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-01-31 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 30,627 |
| 2024-01-30 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2024-01-29 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2024-01-26 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 17,644 |
| 2024-01-25 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-01-24 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-01-23 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 5,703 |
| 2024-01-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 103,250 |
| 2024-01-19 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-01-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 75,330 |
| 2024-01-17 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2024-01-16 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 4,465 |
| 2024-01-12 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-01-11 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-01-10 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-01-09 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-01-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 41,895 |
| 2024-01-05 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2024-01-04 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2024-01-03 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2024-01-02 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-12-29 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-12-28 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-12-27 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-12-26 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-12-22 | $5.03 | $5.03 | $5.02 | $5.02 | $5.02 | 32,171 |
| 2023-12-21 | $5.04 | $5.04 | $5.02 | $5.02 | $5.02 | 249,907 |
| 2023-12-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 10,714 |
| 2023-12-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-12-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-12-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-12-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-12-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 44,000 |
| 2023-12-12 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-12-11 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-12-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-12-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-12-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-12-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-12-04 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-12-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-11-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-11-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-11-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 6,741 |
| 2023-11-27 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 11,583 |
| 2023-11-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2023-11-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 36,137 |
| 2023-11-21 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-11-20 | $4.97 | $4.99 | $4.96 | $4.97 | $4.97 | 116,819 |
| 2023-11-17 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 8,017 |
| 2023-11-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 61,003 |
| 2023-11-15 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 2,910 |
| 2023-11-14 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-11-13 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 116,268 |
| 2023-11-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-11-09 | $5.17 | $5.17 | $5.16 | $5.16 | $5.16 | 85,101 |
| 2023-11-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 2,504 |
| 2023-11-07 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-11-06 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-11-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-11-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 2,504 |
| 2023-11-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 470 |
| 2023-10-31 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 5,740 |
| 2023-10-30 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-10-27 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-10-26 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-10-25 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-10-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-10-23 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 487,135 |
| 2023-10-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 110,660 |
| 2023-10-19 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 2,525 |
| 2023-10-18 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 330,120 |
| 2023-10-17 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 106,000 |
| 2023-10-16 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 230,000 |
| 2023-10-13 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-10-12 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-10-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-10-10 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 117,000 |
| 2023-10-09 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-10-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-10-05 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-10-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-10-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 234,573 |
| 2023-10-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-29 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-28 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-27 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-26 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-25 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-22 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-21 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 505 |
| 2023-09-20 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-19 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-18 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-14 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-13 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-12 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-09-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 24,318 |
| 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 | 5,283 |
| 2023-09-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-09-01 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-08-31 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-08-30 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-08-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-08-28 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-08-25 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-08-24 | $5.13 | $5.13 | $5.11 | $5.11 | $5.11 | 286,905 |
| 2023-08-23 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-22 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-18 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 18,575 |
| 2023-08-17 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-16 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-14 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-08-11 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 88,025 |
| 2023-08-10 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-08-09 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-08-08 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-08-07 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-08-04 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-08-03 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-08-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-08-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-07-31 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-07-28 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-07-27 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-07-26 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-07-25 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-07-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-07-21 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 34,518 |
| 2023-07-20 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 64,705 |
| 2023-07-19 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 3,345 |
| 2023-07-18 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-07-17 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-07-14 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-07-13 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-07-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-07-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 11,740 |
| 2023-07-10 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-07-07 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-07-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-07-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-07-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-30 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-28 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-26 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-23 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-22 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-21 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 726 |
| 2023-06-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,957 |
| 2023-06-09 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-08 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-07 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-06-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 12,367 |
| 2023-06-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-06-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-05-31 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-05-30 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 649 |
| 2023-05-26 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-05-25 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-05-24 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-05-23 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 320,000 |
| 2023-05-22 | $5.13 | $5.14 | $5.13 | $5.14 | $5.14 | 259,730 |
| 2023-05-19 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 650,000 |
| 2023-05-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-05-11 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-05-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-05-09 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-05-08 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-05-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-05-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-05-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-05-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-05-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 620 |
| 2023-04-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 110,115 |
| 2023-04-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-24 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 48,170 |
| 2023-04-21 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-20 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-19 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-18 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-17 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-14 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 48,170 |
| 2023-04-13 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-04-12 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-04-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-04-10 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-04-06 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-04-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-04-04 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-04-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-03-31 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-03-30 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-03-29 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-03-28 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-03-27 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-03-24 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-03-23 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-03-22 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-03-21 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-03-20 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 272 |
| 2023-03-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 185 |
| 2023-03-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 28,642 |
| 2023-03-15 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-03-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-03-13 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-03-10 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-03-09 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-03-08 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-03-07 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-03-06 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-03-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-03-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-03-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-28 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-27 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-24 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-23 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-22 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-21 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-17 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-16 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-15 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-13 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 296 |
| 2023-02-10 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-09 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-08 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-02-07 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 2,325 |
| 2023-02-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-02-01 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-31 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 60 |
| 2023-01-30 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-26 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-25 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-24 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2023-01-23 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 393 |
| 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 | 103,250 |
| 2023-01-17 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 5,593 |
| 2023-01-13 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-01-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-01-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-01-10 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-01-09 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-01-06 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-01-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-01-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 11,958 |
| 2023-01-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 17,644 |
| 2022-12-30 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 17,658 |
| 2022-12-29 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 10,423 |
| 2022-12-28 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-12-27 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-12-23 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 4,528 |
| 2022-12-22 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-12-21 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-12-20 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 228,915 |
| 2022-12-19 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-12-16 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-12-15 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 228,789 |
| 2022-12-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 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 | $5.02 | $5.06 | $5.02 | $5.06 | $5.06 | 25,254 |
| 2022-11-29 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-11-28 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-11-25 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-11-23 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-11-22 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 338 |
| 2022-11-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-11-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-11-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-11-16 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 212,571 |
| 2022-11-15 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-11 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-10 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-09 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-08 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-11-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 212,571 |
| 2022-11-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-11-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-11-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-11-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-31 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-25 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-24 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-10-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 682 |
| 2022-10-20 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-10-19 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-10-18 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-10-17 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-10-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-10-13 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 243,650 |
| 2022-10-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 56,753 |
| 2022-10-11 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-10-10 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-10-07 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-10-06 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 105,113 |
| 2022-10-05 | $5.07 | $5.07 | $5.06 | $5.06 | $5.06 | 5,332 |
| 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 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 9,500 |
| 2022-09-29 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 39,427 |
| 2022-09-28 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-09-27 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-09-26 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 8,358 |
| 2022-09-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-09-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-09-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-09-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-09-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-09-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-09-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-09-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-09-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 13,200 |
| 2022-09-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-09-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-09-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-09-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-09-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-09-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 12,367 |
| 2022-09-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-31 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-30 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-29 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-26 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-25 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 8,066 |
| 2022-08-24 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-08-23 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-08-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-08-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-08-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-08-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-08-16 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 8,108 |
| 2022-08-15 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-12 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-11 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-10 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-09 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-04 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-02 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-08-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-07-29 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-07-28 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-07-27 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-07-26 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-07-25 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-07-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 3,853 |
| 2022-07-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 3,589 |
| 2022-07-20 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-07-19 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-07-18 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-07-15 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-07-14 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-07-13 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-07-12 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-07-11 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-07-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-07-07 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-07-06 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-07-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-07-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-06-30 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-06-29 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-06-28 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-06-27 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-06-24 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-06-23 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-06-22 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-06-21 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 27,992 |
| 2022-06-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-06-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-06-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-06-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-06-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 8,257 |
| 2022-06-10 | $5.25 | $5.27 | $5.25 | $5.27 | $5.27 | 66,176 |
| 2022-06-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 82,599 |
| 2022-06-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-06-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 5,703 |
| 2022-06-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-06-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-06-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 20,992 |
| 2022-06-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-05-31 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-05-27 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-05-26 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-05-25 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-05-24 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-05-23 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-05-20 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-05-19 | $5.26 | $5.26 | $5.20 | $5.24 | $5.24 | 124,090 |
| 2022-05-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-05-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-05-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-05-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 5,767 |
| 2022-05-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-05-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-05-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-05-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-05-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-05-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-05-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-05-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-05-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-04-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 28,592 |
| 2022-04-28 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 86,672 |
| 2022-04-27 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-04-26 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-04-25 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 4,120 |
| 2022-04-22 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 9,500 |
| 2022-04-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-04-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 147,500 |
| 2022-04-19 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 2,347 |
| 2022-04-18 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-04-14 | $5.22 | $5.23 | $5.22 | $5.23 | $5.23 | 184,000 |
| 2022-04-13 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-04-12 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-04-11 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 11,500 |
| 2022-04-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 3,755 |
| 2022-04-07 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-04-06 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-04-05 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 3,755 |
| 2022-04-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-04-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-03-31 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-03-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-03-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-03-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-03-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-03-24 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 81,819 |
| 2022-03-23 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-03-22 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-03-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-03-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-03-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 4,753 |
| 2022-03-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-03-15 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-03-14 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-03-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-03-10 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-03-09 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 4,465 |
| 2022-03-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 24,318 |
| 2022-03-07 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-03-04 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-03-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-03-02 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-03-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-02-28 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-02-25 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-02-24 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-02-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-02-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-02-18 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-02-17 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 2,586 |
| 2022-02-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 6,437 |
| 2022-02-15 | $5.20 | $5.21 | $5.20 | $5.21 | $5.21 | 89,400 |
| 2022-02-14 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 8,846 |
| 2022-02-11 | $5.19 | $5.20 | $5.19 | $5.20 | $5.20 | 60,372 |
| 2022-02-10 | $5.18 | $5.19 | $5.18 | $5.19 | $5.19 | 147,389 |
| 2022-02-09 | $5.19 | $5.19 | $5.17 | $5.17 | $5.17 | 246,537 |
| 2022-02-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 457,457 |
| 2022-02-07 | $5.18 | $5.20 | $5.18 | $5.20 | $5.20 | 221,593 |
| 2022-02-04 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-02-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 25,000 |
| 2022-02-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-02-01 | $5.22 | $5.22 | $5.20 | $5.20 | $5.20 | 40,863 |
| 2022-01-31 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-01-28 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-01-27 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-01-26 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 8,261 |
| 2022-01-25 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-01-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 206,500 |
| 2022-01-21 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-01-20 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-01-19 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-01-18 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-01-14 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-01-13 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-01-12 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-01-11 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 171,755 |
| 2022-01-10 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 8,812 |
| 2022-01-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-01-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 53,846 |
| 2022-01-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-01-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-01-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-12-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-12-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-12-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-12-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-12-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-12-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 7,663 |
| 2021-12-22 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2021-12-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2021-12-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2021-12-17 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 3,965 |
| 2021-12-16 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 9,420 |
| 2021-12-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2021-12-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2021-12-13 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2021-12-10 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2021-12-09 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2021-12-08 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 19,193 |
| 2021-12-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-12-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-12-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-12-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-12-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-11-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 41,865 |
| 2021-11-29 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-11-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 4,762 |
| 2021-11-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-11-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-11-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-11-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 37,560 |
| 2021-11-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-11-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-11-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 3,345 |
| 2021-11-15 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 28,571 |
| 2021-11-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-11-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 352,380 |
| 2021-11-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-11-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-11-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 27,992 |
| 2021-11-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-11-04 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-11-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-11-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-11-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-29 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-28 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-25 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-22 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-21 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-20 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-19 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-18 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-15 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-14 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-13 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-12 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-11 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-08 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-07 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-06 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-04 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-10-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-09-30 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-09-29 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-09-28 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-09-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2021-09-24 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2,698 |
| 2021-09-23 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-16 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 5,430 |
| 2021-09-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-13 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-09 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-08 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 126,213 |
| 2021-09-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-08-31 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-08-30 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 126,213 |
BlackRock iShares USD TIPS 0-5 UCITS ETF USD (ITIPF) News Headlines
Recent BlackRock iShares USD TIPS 0-5 UCITS ETF USD (ITIPF) News
Similar Companies to BlackRock iShares USD TIPS 0-5 UCITS ETF USD (ITIPF) 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 | -- | -- | -- |