iShares US Mortgage Backed Securities UCITS ETF USD (BKISF) Exchange: OTCGREY
Data as of May 2, 2025
$4.12 ($0.00) 0.00%
iShares US Mortgage Backed Securities UCITS ETF USD - Daily Information
Click for more stock information on iShares US Mortgage Backed Securities UCITS ETF USD.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.12 |
| Previous Close | $4.12 |
| High | $4.12 |
| Low | $4.12 |
| Adjusted Open | $4.12 |
| Previous Adjusted Close | $4.12 |
| Adjusted High | $4.12 |
| Adjusted Low | $4.12 |
About iShares US Mortgage Backed Securities UCITS ETF USD (BKISF)
Invest in iShares US Mortgage Backed Securities UCITS ETF USD (BKISF)
Historical Stock Data for iShares US Mortgage Backed Securities UCITS ETF USD (BKISF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 51 |
| 2025-04-10 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2025-04-09 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2025-04-08 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 543,084 |
| 2025-04-07 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2025-04-04 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 8,570 |
| 2025-04-03 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2025-04-02 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2025-04-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2025-03-31 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 1,978 |
| 2025-03-28 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 34,264 |
| 2025-03-27 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2025-03-26 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 123,378 |
| 2025-03-25 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-03-24 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-03-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-03-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2025-03-19 | $4.13 | $4.15 | $4.13 | $4.15 | $4.15 | 1,024,840 |
| 2025-03-18 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2025-03-17 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2025-03-14 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2025-03-13 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2025-03-12 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 104,230 |
| 2025-03-11 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2025-03-10 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2025-03-07 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2025-03-06 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2025-03-05 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 4,919 |
| 2025-03-04 | $4.15 | $4.15 | $4.14 | $4.14 | $4.14 | 43,506 |
| 2025-03-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2025-02-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 4,935 |
| 2025-02-27 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 11,237 |
| 2025-02-26 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 541 |
| 2025-02-25 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 11,937 |
| 2025-02-24 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 2,109,443 |
| 2025-02-21 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2025-02-20 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2025-02-19 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2025-02-18 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2025-02-14 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2025-02-13 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2025-02-12 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2025-02-11 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2025-02-10 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 226 |
| 2025-02-07 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2025-02-06 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 65,680 |
| 2025-02-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2025-02-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2025-02-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 3,300 |
| 2025-01-31 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2025-01-30 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2025-01-29 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 1,600 |
| 2025-01-28 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2025-01-27 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 1,452 |
| 2025-01-24 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2025-01-23 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 125,000 |
| 2025-01-22 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2025-01-21 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2025-01-17 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2025-01-16 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2025-01-15 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2025-01-14 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2025-01-13 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2025-01-10 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2025-01-08 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2025-01-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2025-01-06 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 94,593 |
| 2025-01-03 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2025-01-02 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-12-31 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-12-30 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-12-27 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 1,100 |
| 2024-12-26 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-24 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-23 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 40,161 |
| 2024-12-20 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-19 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-18 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-17 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-16 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-13 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-12 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-11 | $4.16 | $4.16 | $4.16 | $4.16 | $4.09 | 0 |
| 2024-12-10 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-09 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-06 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-05 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-04 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-12-02 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-11-29 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-11-27 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 554 |
| 2024-11-26 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 900 |
| 2024-11-25 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2024-11-22 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2024-11-21 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2024-11-20 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 48,342 |
| 2024-11-19 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2024-11-18 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2024-11-15 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 19,787 |
| 2024-11-14 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2024-11-13 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 9,353 |
| 2024-11-12 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 691 |
| 2024-11-11 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2024-11-08 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 410 |
| 2024-11-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-11-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,000 |
| 2024-10-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,000 |
| 2024-10-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-18 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,500 |
| 2024-10-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 10,950 |
| 2024-10-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 161 |
| 2024-10-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-10-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-09-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-09-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-09-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-09-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-09-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-09-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 33,946 |
| 2024-09-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 12,024 |
| 2024-09-19 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 18,536 |
| 2024-09-18 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-09-17 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-09-16 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-09-13 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-09-12 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 434 |
| 2024-09-11 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-09-10 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-09-09 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 201 |
| 2024-09-06 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 2,563 |
| 2024-09-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 235,890 |
| 2024-09-04 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 205,770 |
| 2024-09-03 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2024-08-30 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2024-08-29 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2024-08-28 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 205,770 |
| 2024-08-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2024-08-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 9,300 |
| 2024-08-23 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2024-08-22 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 47,500 |
| 2024-08-21 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 11,000 |
| 2024-08-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-19 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 73,636 |
| 2024-08-15 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 34,020 |
| 2024-08-14 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 69,600 |
| 2024-08-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-08-01 | $4.20 | $4.20 | $4.16 | $4.20 | $4.20 | 69,600 |
| 2024-07-31 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 9,075 |
| 2024-07-30 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2024-07-29 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2024-07-26 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2024-07-25 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2024-07-24 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2024-07-23 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 502 |
| 2024-07-22 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2024-07-19 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 22,865 |
| 2024-07-18 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2024-07-17 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2024-07-16 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2024-07-15 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2024-07-12 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2024-07-11 | $4.11 | $4.11 | $4.09 | $4.09 | $4.09 | 29,825 |
| 2024-07-10 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 556 |
| 2024-07-09 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2024-07-08 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 38,000 |
| 2024-07-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-07-03 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 63,439 |
| 2024-07-02 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-07-01 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-06-28 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-06-27 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-06-26 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 16,946 |
| 2024-06-25 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-06-24 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-06-21 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-06-20 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-06-18 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 156 |
| 2024-06-17 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2024-06-14 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2024-06-13 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 50,000 |
| 2024-06-12 | $4.07 | $4.07 | $4.07 | $4.07 | $4.00 | 0 |
| 2024-06-11 | $4.07 | $4.07 | $4.07 | $4.07 | $4.00 | 123,544 |
| 2024-06-10 | $4.06 | $4.06 | $4.06 | $4.06 | $3.99 | 2,521 |
| 2024-06-07 | $4.06 | $4.06 | $4.06 | $4.06 | $3.99 | 9,515 |
| 2024-06-06 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 38,000 |
| 2024-06-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-06-04 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-06-03 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-05-31 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-05-30 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 125,000 |
| 2024-05-29 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 25,000 |
| 2024-05-28 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-05-24 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-05-23 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-05-22 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-05-21 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-05-20 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-05-17 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-05-16 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-05-15 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 12,050 |
| 2024-05-14 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-05-13 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-05-10 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-05-09 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 29,352 |
| 2024-05-08 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-05-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-05-06 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-05-03 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 87,664 |
| 2024-05-02 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-05-01 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-30 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-29 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-26 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-25 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-24 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-23 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-22 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-19 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-18 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-17 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 19,257 |
| 2024-04-16 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-15 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-12 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-11 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-10 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 7,468 |
| 2024-04-09 | $4.08 | $4.08 | $4.07 | $4.07 | $4.07 | 144,700 |
| 2024-04-08 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2024-04-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1,675 |
| 2024-04-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2024-04-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2024-04-02 | $4.04 | $4.05 | $4.04 | $4.05 | $4.05 | 1,675 |
| 2024-04-01 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2024-03-28 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2024-03-27 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2024-03-26 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2024-03-25 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 825 |
| 2024-03-22 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2024-03-21 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2024-03-20 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 7,400 |
| 2024-03-19 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2024-03-18 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2024-03-15 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 705 |
| 2024-03-14 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-03-13 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-03-12 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 17,165 |
| 2024-03-11 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-03-08 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-03-07 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-03-06 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 13,300 |
| 2024-03-05 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-03-04 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-03-01 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 25,200 |
| 2024-02-29 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-28 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-27 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-26 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-23 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-22 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-21 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-20 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-16 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-15 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-14 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-13 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-12 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-09 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-02-08 | $4.00 | $4.08 | $4.00 | $4.08 | $4.08 | 8,467 |
| 2024-02-07 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2024-02-06 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2024-02-05 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 43,955 |
| 2024-02-02 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2024-02-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2024-01-31 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 394,525 |
| 2024-01-30 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2024-01-29 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 1 |
| 2024-01-26 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 727 |
| 2024-01-25 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 3,000 |
| 2024-01-24 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 1 |
| 2024-01-23 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 1 |
| 2024-01-22 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2024-01-19 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 6,037 |
| 2024-01-18 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2024-01-17 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 11,776 |
| 2024-01-16 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2024-01-12 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2024-01-11 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2024-01-10 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2024-01-09 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2024-01-08 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2024-01-05 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2024-01-04 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 1,320 |
| 2024-01-03 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2024-01-02 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-29 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-28 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-27 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-26 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-22 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-21 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-20 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-19 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-18 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-15 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-14 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2023-12-13 | $4.07 | $4.07 | $4.07 | $4.07 | $4.00 | 3,200 |
| 2023-12-12 | $4.07 | $4.07 | $4.07 | $4.07 | $4.00 | 0 |
| 2023-12-11 | $4.07 | $4.07 | $4.07 | $4.07 | $4.00 | 0 |
| 2023-12-08 | $4.07 | $4.07 | $4.07 | $4.07 | $4.00 | 931 |
| 2023-12-07 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 0 |
| 2023-12-06 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 0 |
| 2023-12-05 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 0 |
| 2023-12-04 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 0 |
| 2023-12-01 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 440 |
| 2023-11-30 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 100 |
| 2023-11-29 | $4.01 | $4.01 | $4.01 | $4.01 | $3.94 | 0 |
| 2023-11-28 | $4.01 | $4.01 | $4.01 | $4.01 | $3.94 | 7,621 |
| 2023-11-27 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2023-11-24 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2023-11-22 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2023-11-21 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2023-11-20 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 0 |
| 2023-11-17 | $4.03 | $4.03 | $4.03 | $4.03 | $3.96 | 300 |
| 2023-11-16 | $3.97 | $3.97 | $3.97 | $3.97 | $3.90 | 50,100 |
| 2023-11-15 | $3.96 | $3.96 | $3.96 | $3.96 | $3.89 | 0 |
| 2023-11-14 | $3.96 | $3.96 | $3.96 | $3.96 | $3.89 | 0 |
| 2023-11-13 | $3.96 | $3.96 | $3.96 | $3.96 | $3.89 | 0 |
| 2023-11-10 | $3.96 | $3.96 | $3.96 | $3.96 | $3.89 | 0 |
| 2023-11-09 | $3.96 | $3.96 | $3.96 | $3.96 | $3.89 | 20,250 |
| 2023-11-08 | $3.96 | $3.96 | $3.96 | $3.96 | $3.89 | 6,770 |
| 2023-11-07 | $3.95 | $3.95 | $3.95 | $3.95 | $3.88 | 0 |
| 2023-11-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.88 | 0 |
| 2023-11-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-11-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-11-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 18,146 |
| 2023-10-31 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 10,867 |
| 2023-10-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 6,000 |
| 2023-10-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-10-26 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-10-25 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-10-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-10-23 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 23,501 |
| 2023-10-20 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2023-10-19 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2023-10-18 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2023-10-17 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 23,501 |
| 2023-10-16 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 5,000 |
| 2023-10-13 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2023-10-12 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 31 |
| 2023-10-11 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2023-10-10 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 439 |
| 2023-10-09 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-10-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-10-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-10-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-10-03 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-10-02 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 96 |
| 2023-09-29 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-09-28 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-09-27 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-09-26 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-09-25 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 380 |
| 2023-09-22 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2023-09-21 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2023-09-20 | $3.99 | $4.02 | $3.99 | $4.02 | $4.02 | 10,224 |
| 2023-09-19 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2023-09-18 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 105,834 |
| 2023-09-15 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 32,695 |
| 2023-09-14 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2023-09-13 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 14,014 |
| 2023-09-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-09-11 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 33,524 |
| 2023-09-08 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-09-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-09-06 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-09-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-09-01 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 18,000 |
| 2023-08-31 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2023-08-30 | $4.05 | $4.05 | $4.03 | $4.03 | $4.03 | 2,630 |
| 2023-08-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-08-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 800 |
| 2023-08-25 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2023-08-24 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 13,816 |
| 2023-08-23 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 2,500 |
| 2023-08-18 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-17 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-16 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-14 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-11 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-10 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-09 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-08 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-07 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-08-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-07-31 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 59,920 |
| 2023-07-28 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-07-27 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-07-26 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2023-07-25 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 40,185 |
| 2023-07-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 121,950 |
| 2023-07-21 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 47,515 |
| 2023-07-20 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2023-07-19 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 78,100 |
| 2023-07-18 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2023-07-17 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2023-07-14 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2023-07-13 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2023-07-12 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 102,400 |
| 2023-07-11 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 516,615 |
| 2023-07-10 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-07-07 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-07-06 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-07-05 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-07-03 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-06-30 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 23,540 |
| 2023-06-29 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 12,285 |
| 2023-06-28 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-06-27 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-06-26 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-06-23 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-06-22 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-06-21 | $4.10 | $4.11 | $4.10 | $4.11 | $4.11 | 16,900 |
| 2023-06-20 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-06-16 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 80,985 |
| 2023-06-15 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 71,150 |
| 2023-06-14 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 12,000 |
| 2023-06-13 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-06-12 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-06-09 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-06-08 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-06-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-06-06 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-06-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-06-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-06-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-05-31 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-05-30 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-05-26 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-05-25 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-05-24 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-05-23 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-05-22 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-05-19 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-05-18 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-05-17 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 0 |
| 2023-05-16 | $4.19 | $4.19 | $4.19 | $4.19 | $4.13 | 481 |
| 2023-05-15 | $4.24 | $4.24 | $4.24 | $4.24 | $4.18 | 0 |
| 2023-05-12 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2023-05-11 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2023-05-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 8,504 |
| 2023-05-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-05-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-05-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-05-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-05-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-05-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 8,504 |
| 2023-05-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-04-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 40,568 |
| 2023-04-27 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,300 |
| 2023-04-26 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-04-25 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 464 |
| 2023-04-24 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-04-21 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-04-20 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-04-19 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 1,600 |
| 2023-04-18 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2023-04-17 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 2,311 |
| 2023-04-14 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 2 |
| 2023-04-13 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-04-12 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-04-11 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-04-10 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-04-06 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-04-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-04-04 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-04-03 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-03-31 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-03-30 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-03-29 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-03-28 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-03-27 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2023-03-24 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 2,000 |
| 2023-03-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2023-03-22 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2023-03-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 294 |
| 2023-03-20 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2023-03-17 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2023-03-16 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2023-03-15 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2023-03-14 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2023-03-13 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2023-03-10 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2023-03-09 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2023-03-08 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2023-03-07 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2023-03-06 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 2,691 |
| 2023-03-03 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2023-03-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 41,000 |
| 2023-03-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-02-28 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-02-27 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-02-24 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-02-23 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-02-22 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-02-21 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2023-02-17 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 6,850 |
| 2023-02-16 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 6,850 |
| 2023-02-15 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-02-14 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-02-13 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-02-10 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-02-09 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-02-08 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-02-07 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-02-06 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-02-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-02-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 17,760 |
| 2023-02-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-01-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-01-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-01-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-01-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-01-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 17,760 |
| 2023-01-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-01-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-01-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 6,309 |
| 2023-01-19 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2023-01-18 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 370 |
| 2023-01-17 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 1,739 |
| 2023-01-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-01-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-01-11 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,508 |
| 2023-01-10 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-01-09 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-01-06 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-01-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-01-04 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-01-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-12-30 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-12-29 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-12-28 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-12-27 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-12-23 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-12-22 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-12-21 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-12-20 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-12-19 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-12-16 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 358 |
| 2022-12-15 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-14 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-13 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-12 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-09 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-08 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-12-07 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 889 |
| 2022-12-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-12-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-11-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 946 |
| 2022-11-29 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-11-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-11-25 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-11-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-11-22 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-11-21 | $4.10 | $4.15 | $4.10 | $4.15 | $4.15 | 1,340 |
| 2022-11-18 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-11-17 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-11-16 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-11-15 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-11-14 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-11-11 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-11-10 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-11-09 | $3.95 | $3.99 | $3.95 | $3.99 | $3.99 | 20,612 |
| 2022-11-08 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 6,370 |
| 2022-11-07 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 7,843 |
| 2022-11-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-02 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 11,571 |
| 2022-11-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-10-31 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-10-28 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-10-27 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-10-26 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-10-25 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-10-24 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-10-21 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 20,431 |
| 2022-10-20 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 817 |
| 2022-10-19 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-10-18 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-10-17 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-10-14 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-10-13 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 255 |
| 2022-10-12 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 9,394 |
| 2022-10-11 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 21,498 |
| 2022-10-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 4,400 |
| 2022-10-03 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-30 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-29 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-28 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-27 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-26 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-23 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-22 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-21 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-20 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-19 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-16 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-15 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-14 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-13 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-12 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-09 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-08 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-07 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-06 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-02 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-01 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-08-31 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-08-30 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-08-29 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-08-26 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-08-25 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-08-24 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-08-23 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-08-22 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-08-19 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 1,235 |
| 2022-08-18 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-08-17 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-08-16 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 8,282 |
| 2022-08-15 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-08-12 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-08-11 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-08-10 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-08-09 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-08-08 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-08-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-08-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,950 |
| 2022-08-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-08-02 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-08-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,227 |
| 2022-07-29 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 2,437 |
| 2022-07-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-07-27 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-07-26 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-07-25 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-07-22 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-07-21 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 142 |
| 2022-07-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-07-19 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-07-18 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-07-15 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-07-14 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 10,887 |
| 2022-07-13 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-07-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-07-11 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-07-08 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-07-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-07-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-07-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-07-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-06-30 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-06-29 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 1,167 |
| 2022-06-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-06-27 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-06-24 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-06-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-06-22 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-06-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-06-17 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-06-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 66,500 |
| 2022-06-15 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2022-06-14 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2022-06-13 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2022-06-10 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2022-06-09 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 1,298 |
| 2022-06-08 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 0 |
| 2022-06-07 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 0 |
| 2022-06-06 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 0 |
| 2022-06-03 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 0 |
| 2022-06-02 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 0 |
| 2022-06-01 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 0 |
| 2022-05-31 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 0 |
| 2022-05-27 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 0 |
| 2022-05-26 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 9,895 |
| 2022-05-25 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2022-05-24 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2022-05-23 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2022-05-20 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2022-05-19 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2022-05-18 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2022-05-17 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2022-05-16 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 0 |
| 2022-05-13 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 1,102 |
| 2022-05-12 | $4.37 | $4.37 | $4.37 | $4.37 | $4.32 | 10,612 |
| 2022-05-11 | $4.34 | $4.34 | $4.34 | $4.34 | $4.29 | 0 |
| 2022-05-10 | $4.34 | $4.34 | $4.34 | $4.34 | $4.29 | 57,500 |
| 2022-05-09 | $4.34 | $4.34 | $4.34 | $4.34 | $4.29 | 0 |
| 2022-05-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.29 | 0 |
| 2022-05-05 | $4.34 | $4.34 | $4.34 | $4.34 | $4.29 | 6,491 |
| 2022-05-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.35 | 0 |
| 2022-05-03 | $4.40 | $4.40 | $4.40 | $4.40 | $4.35 | 0 |
| 2022-05-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.35 | 0 |
| 2022-04-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.35 | 176 |
| 2022-04-28 | $4.34 | $4.34 | $4.34 | $4.34 | $4.29 | 0 |
| 2022-04-27 | $4.34 | $4.34 | $4.34 | $4.34 | $4.29 | 0 |
| 2022-04-26 | $4.34 | $4.34 | $4.34 | $4.34 | $4.29 | 0 |
| 2022-04-25 | $4.34 | $4.34 | $4.34 | $4.34 | $4.29 | 0 |
| 2022-04-22 | $4.34 | $4.34 | $4.34 | $4.34 | $4.29 | 0 |
| 2022-04-21 | $4.34 | $4.34 | $4.34 | $4.34 | $4.29 | 641 |
| 2022-04-20 | $4.38 | $4.38 | $4.38 | $4.38 | $4.33 | 0 |
| 2022-04-19 | $4.38 | $4.38 | $4.38 | $4.38 | $4.33 | 0 |
| 2022-04-18 | $4.38 | $4.38 | $4.38 | $4.38 | $4.33 | 7,636 |
| 2022-04-14 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 0 |
| 2022-04-13 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 17,782 |
| 2022-04-12 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 0 |
| 2022-04-11 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 0 |
| 2022-04-08 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 0 |
| 2022-04-07 | $4.43 | $4.43 | $4.43 | $4.43 | $4.38 | 14,692 |
| 2022-04-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.50 | 0 |
| 2022-04-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.50 | 0 |
| 2022-04-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.50 | 0 |
| 2022-04-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.50 | 0 |
| 2022-03-31 | $4.55 | $4.55 | $4.55 | $4.55 | $4.50 | 0 |
| 2022-03-30 | $4.55 | $4.55 | $4.55 | $4.55 | $4.50 | 0 |
| 2022-03-29 | $4.55 | $4.55 | $4.55 | $4.55 | $4.50 | 8,603 |
| 2022-03-28 | $4.47 | $4.47 | $4.47 | $4.47 | $4.42 | 0 |
| 2022-03-25 | $4.47 | $4.47 | $4.47 | $4.47 | $4.42 | 0 |
| 2022-03-24 | $4.47 | $4.47 | $4.47 | $4.47 | $4.42 | 0 |
| 2022-03-23 | $4.47 | $4.47 | $4.47 | $4.47 | $4.42 | 7,323 |
| 2022-03-22 | $4.54 | $4.54 | $4.54 | $4.54 | $4.49 | 0 |
| 2022-03-21 | $4.54 | $4.54 | $4.54 | $4.54 | $4.49 | 0 |
| 2022-03-18 | $4.54 | $4.54 | $4.54 | $4.54 | $4.49 | 0 |
| 2022-03-17 | $4.54 | $4.54 | $4.54 | $4.54 | $4.49 | 2,223 |
| 2022-03-16 | $4.55 | $4.55 | $4.55 | $4.55 | $4.49 | 35,485 |
| 2022-03-15 | $4.61 | $4.61 | $4.61 | $4.61 | $4.55 | 0 |
| 2022-03-14 | $4.61 | $4.61 | $4.61 | $4.61 | $4.55 | 0 |
| 2022-03-11 | $4.61 | $4.61 | $4.61 | $4.61 | $4.55 | 0 |
| 2022-03-10 | $4.61 | $4.61 | $4.61 | $4.61 | $4.55 | 0 |
| 2022-03-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.55 | 0 |
| 2022-03-08 | $4.61 | $4.61 | $4.61 | $4.61 | $4.55 | 0 |
| 2022-03-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.55 | 0 |
| 2022-03-04 | $4.61 | $4.61 | $4.61 | $4.61 | $4.55 | 0 |
| 2022-03-03 | $4.61 | $4.61 | $4.61 | $4.61 | $4.55 | 29,578 |
| 2022-03-02 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2022-03-01 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2022-02-28 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2022-02-25 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2022-02-24 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2022-02-23 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2022-02-22 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 64,100 |
| 2022-02-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-02-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-02-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-02-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-02-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-02-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-02-10 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-02-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-02-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-02-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-02-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-02-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 64,100 |
| 2022-02-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-02-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 0 |
| 2022-01-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.65 | 940 |
| 2022-01-28 | $4.68 | $4.68 | $4.68 | $4.68 | $4.63 | 0 |
| 2022-01-27 | $4.68 | $4.68 | $4.68 | $4.68 | $4.63 | 0 |
| 2022-01-26 | $4.68 | $4.68 | $4.68 | $4.68 | $4.63 | 343,792 |
| 2022-01-25 | $4.68 | $4.68 | $4.68 | $4.68 | $4.63 | 0 |
| 2022-01-24 | $4.68 | $4.68 | $4.68 | $4.68 | $4.63 | 0 |
| 2022-01-21 | $4.68 | $4.68 | $4.68 | $4.68 | $4.63 | 0 |
| 2022-01-20 | $4.68 | $4.68 | $4.68 | $4.68 | $4.63 | 15,083 |
| 2022-01-19 | $4.72 | $4.72 | $4.72 | $4.72 | $4.66 | 0 |
| 2022-01-18 | $4.72 | $4.72 | $4.72 | $4.72 | $4.66 | 0 |
| 2022-01-14 | $4.72 | $4.72 | $4.72 | $4.72 | $4.66 | 0 |
| 2022-01-13 | $4.72 | $4.72 | $4.72 | $4.72 | $4.66 | 1,708 |
| 2022-01-12 | $4.72 | $4.72 | $4.72 | $4.72 | $4.66 | 0 |
| 2022-01-11 | $4.69 | $4.69 | $4.69 | $4.69 | $4.64 | 41,055 |
| 2022-01-10 | $4.69 | $4.69 | $4.69 | $4.69 | $4.64 | 0 |
| 2022-01-07 | $4.69 | $4.69 | $4.69 | $4.69 | $4.64 | 0 |
| 2022-01-06 | $4.69 | $4.69 | $4.69 | $4.69 | $4.64 | 0 |
| 2022-01-05 | $4.69 | $4.69 | $4.69 | $4.69 | $4.64 | 0 |
| 2022-01-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.64 | 41,055 |
| 2022-01-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.64 | 4,000 |
| 2021-12-31 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2021-12-30 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2021-12-29 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2021-12-28 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2021-12-27 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2021-12-23 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2021-12-22 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2021-12-21 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2021-12-20 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2021-12-17 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 0 |
| 2021-12-16 | $4.76 | $4.76 | $4.76 | $4.76 | $4.71 | 715 |
| 2021-12-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 586,394 |
| 2021-12-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
| 2021-12-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
| 2021-12-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
| 2021-12-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 12,630 |
| 2021-12-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
| 2021-12-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 4,895 |
| 2021-12-06 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-12-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-12-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-12-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-30 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-29 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-26 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-24 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 5,125 |
| 2021-11-23 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-22 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-19 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-18 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-17 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-16 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-15 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-12 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-11 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-10 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-09 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-11-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-10-29 | $4.82 | $4.82 | $4.81 | $4.81 | $4.70 | 21,129 |
| 2021-10-28 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-10-27 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-10-26 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 0 |
| 2021-10-25 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 5,023 |
| 2021-10-22 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-10-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 540 |
| 2021-10-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 0 |
| 2021-10-19 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 0 |
| 2021-10-18 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 62,240 |
| 2021-10-15 | $4.83 | $4.83 | $4.83 | $4.83 | $4.73 | 5,180 |
| 2021-10-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 0 |
| 2021-10-13 | $4.84 | $4.84 | $4.80 | $4.80 | $4.69 | 965 |
| 2021-10-12 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 15,590 |
| 2021-10-11 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 0 |
| 2021-10-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 0 |
| 2021-10-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 0 |
| 2021-10-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 0 |
| 2021-10-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 0 |
| 2021-10-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 0 |
| 2021-10-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 0 |
| 2021-09-30 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 176,235 |
| 2021-09-29 | $4.82 | $4.85 | $4.82 | $4.85 | $4.74 | 206,041 |
| 2021-09-28 | $4.83 | $4.83 | $4.83 | $4.83 | $4.72 | 0 |
| 2021-09-27 | $4.83 | $4.83 | $4.83 | $4.83 | $4.72 | 205,205 |
| 2021-09-24 | $4.84 | $4.84 | $4.84 | $4.84 | $4.73 | 358 |
| 2021-09-23 | $4.85 | $4.85 | $4.85 | $4.85 | $4.75 | 0 |
| 2021-09-22 | $4.85 | $4.85 | $4.85 | $4.85 | $4.75 | 0 |
| 2021-09-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.75 | 0 |
| 2021-09-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.75 | 0 |
| 2021-09-17 | $4.85 | $4.85 | $4.85 | $4.85 | $4.75 | 0 |
| 2021-09-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.75 | 0 |
| 2021-09-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.75 | 0 |
| 2021-09-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.75 | 0 |
| 2021-09-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.75 | 0 |
| 2021-09-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.75 | 28,500 |
| 2021-09-09 | $4.86 | $4.86 | $4.86 | $4.86 | $4.75 | 41,150 |
| 2021-09-08 | $4.84 | $4.84 | $4.84 | $4.84 | $4.73 | 0 |
| 2021-09-07 | $4.84 | $4.84 | $4.84 | $4.84 | $4.73 | 0 |
| 2021-09-03 | $4.84 | $4.84 | $4.84 | $4.84 | $4.73 | 0 |
| 2021-09-02 | $4.84 | $4.84 | $4.84 | $4.84 | $4.73 | 0 |
| 2021-09-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.73 | 89,470 |
| 2021-08-31 | $4.84 | $4.84 | $4.84 | $4.84 | $4.73 | 4,707 |
| 2021-08-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-08-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-08-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-08-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-08-24 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-08-23 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-08-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 526 |
| 2021-08-19 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 1,235 |
| 2021-08-18 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 0 |
| 2021-08-17 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 0 |
| 2021-08-16 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 0 |
| 2021-08-13 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 0 |
| 2021-08-12 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 6,197 |
| 2021-08-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-08-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-08-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 4,980 |
| 2021-08-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-08-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-08-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-08-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-08-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-07-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2021-07-29 | $4.83 | $4.83 | $4.83 | $4.83 | $4.72 | 79,508 |
| 2021-07-28 | $4.83 | $4.83 | $4.83 | $4.83 | $4.72 | 0 |
| 2021-07-27 | $4.83 | $4.83 | $4.83 | $4.83 | $4.72 | 0 |
| 2021-07-26 | $4.83 | $4.83 | $4.83 | $4.83 | $4.72 | 0 |
| 2021-07-23 | $4.83 | $4.83 | $4.83 | $4.83 | $4.72 | 0 |
| 2021-07-22 | $4.83 | $4.83 | $4.83 | $4.83 | $4.72 | 79,508 |
| 2021-07-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.77 | 0 |
| 2021-07-20 | $4.88 | $4.88 | $4.88 | $4.88 | $4.77 | 0 |
| 2021-07-19 | $4.84 | $4.88 | $4.84 | $4.88 | $4.77 | 63,604 |
| 2021-07-16 | $4.83 | $4.83 | $4.83 | $4.83 | $4.72 | 0 |
| 2021-07-15 | $4.83 | $4.83 | $4.83 | $4.83 | $4.72 | 233,000 |
| 2021-07-14 | $4.83 | $4.83 | $4.83 | $4.83 | $4.72 | 3,520 |
| 2021-07-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-07-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-07-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-07-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-07-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-07-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-07-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 55,650 |
| 2021-07-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-06-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-06-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 392,046 |
| 2021-06-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-06-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-06-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-06-23 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-06-22 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-06-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-06-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-06-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.79 | 0 |
| 2021-06-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 0 |
| 2021-06-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 0 |
| 2021-06-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 0 |
| 2021-06-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.73 | 20,250 |
| 2021-06-10 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 0 |
| 2021-06-09 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 0 |
| 2021-06-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 0 |
| 2021-06-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 0 |
| 2021-06-04 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 0 |
| 2021-06-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 0 |
| 2021-06-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 0 |
| 2021-06-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 0 |
| 2021-05-28 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 61,476 |
| 2021-05-27 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 0 |
| 2021-05-26 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 0 |
| 2021-05-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.73 | 1,390 |
| 2021-05-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.72 | 0 |
| 2021-05-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.72 | 0 |
| 2021-05-20 | $4.88 | $4.88 | $4.88 | $4.88 | $4.72 | 97,159 |
| 2021-05-19 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2021-05-18 | $4.87 | $4.90 | $4.87 | $4.90 | $4.74 | 22,031 |
| 2021-05-17 | $4.88 | $4.88 | $4.88 | $4.88 | $4.72 | 0 |
| 2021-05-14 | $4.88 | $4.88 | $4.88 | $4.88 | $4.72 | 0 |
| 2021-05-13 | $4.88 | $4.88 | $4.88 | $4.88 | $4.72 | 4,957 |
| 2021-05-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 6,866 |
| 2021-05-11 | $4.88 | $4.88 | $4.88 | $4.88 | $4.72 | 0 |
| 2021-05-10 | $4.88 | $4.88 | $4.88 | $4.88 | $4.72 | 40,348 |
| 2021-05-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.72 | 9,000 |
| 2021-05-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2021-05-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2021-05-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2021-05-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 51 |
| 2021-04-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 8,053 |
| 2021-04-29 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-28 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-27 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-26 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-23 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-22 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-21 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-19 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 4,324 |
| 2021-04-16 | $4.75 | $4.75 | $4.75 | $4.75 | $4.59 | 0 |
| 2021-04-15 | $4.80 | $4.80 | $4.75 | $4.75 | $4.59 | 28,400 |
| 2021-04-14 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-13 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-09 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-08 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-04-07 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 12,192 |
| 2021-04-06 | $4.98 | $4.98 | $4.98 | $4.98 | $4.81 | 0 |
| 2021-04-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.81 | 0 |
| 2021-04-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.81 | 727 |
| 2021-03-31 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-03-30 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-03-29 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-03-26 | $4.91 | $4.92 | $4.91 | $4.92 | $4.76 | 221,711 |
| 2021-03-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 8,000 |
| 2021-03-24 | $4.87 | $4.90 | $4.87 | $4.90 | $4.74 | 51,902 |
| 2021-03-23 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-03-22 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 0 |
| 2021-03-19 | $4.87 | $4.87 | $4.87 | $4.87 | $4.71 | 12,673 |
| 2021-03-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2021-03-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2021-03-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 11,700 |
| 2021-03-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2021-03-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2021-03-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 523 |
| 2021-03-10 | $4.88 | $4.88 | $4.88 | $4.88 | $4.72 | 4,006 |
| 2021-03-09 | $4.93 | $4.93 | $4.93 | $4.93 | $4.77 | 1,219 |
| 2021-03-08 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 0 |
| 2021-03-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 0 |
| 2021-03-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 0 |
| 2021-03-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 0 |
| 2021-03-02 | $4.92 | $4.94 | $4.92 | $4.94 | $4.78 | 31,042 |
| 2021-03-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.74 | 0 |
| 2021-02-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.74 | 0 |
| 2021-02-25 | $4.91 | $4.91 | $4.91 | $4.91 | $4.74 | 0 |
| 2021-02-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.74 | 0 |
| 2021-02-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.74 | 15,730 |
| 2021-02-22 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-02-19 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-02-18 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-02-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-02-16 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-02-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-02-11 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-02-10 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-02-09 | $4.93 | $4.93 | $4.93 | $4.93 | $4.77 | 3,541 |
| 2021-02-08 | $4.93 | $4.93 | $4.93 | $4.93 | $4.77 | 0 |
| 2021-02-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.77 | 3,541 |
| 2021-02-04 | $4.97 | $4.97 | $4.97 | $4.97 | $4.80 | 0 |
| 2021-02-03 | $4.96 | $4.97 | $4.96 | $4.97 | $4.80 | 170,887 |
| 2021-02-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.76 | 0 |
| 2021-02-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.76 | 0 |
| 2021-01-29 | $4.93 | $4.93 | $4.93 | $4.93 | $4.76 | 0 |
| 2021-01-28 | $4.93 | $4.93 | $4.93 | $4.93 | $4.76 | 0 |
| 2021-01-27 | $4.93 | $4.93 | $4.93 | $4.93 | $4.76 | 0 |
| 2021-01-26 | $4.93 | $4.93 | $4.93 | $4.93 | $4.76 | 8,477 |
| 2021-01-25 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-01-22 | $4.92 | $4.92 | $4.92 | $4.92 | $4.76 | 0 |
| 2021-01-21 | $4.93 | $4.93 | $4.92 | $4.92 | $4.76 | 2,166 |
| 2021-01-20 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 0 |
| 2021-01-19 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 0 |
| 2021-01-15 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 0 |
| 2021-01-14 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 0 |
| 2021-01-13 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 0 |
| 2021-01-12 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 0 |
| 2021-01-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 0 |
| 2021-01-08 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 60,000 |
| 2021-01-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2021-01-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2021-01-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2021-01-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2020-12-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2020-12-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.74 | 0 |
| 2020-12-29 | $4.96 | $4.96 | $4.90 | $4.90 | $4.74 | 3,000 |
| 2020-12-28 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2020-12-24 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2020-12-23 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2020-12-22 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2020-12-21 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2020-12-18 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2020-12-17 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2020-12-16 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2020-12-15 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2020-12-14 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2020-12-11 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2020-12-10 | $5.03 | $5.03 | $5.03 | $5.03 | $4.86 | 0 |
| 2020-12-09 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-12-08 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-12-07 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-12-04 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-12-03 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-12-02 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-12-01 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-11-30 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-11-27 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-11-25 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-11-24 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 2,208 |
| 2020-11-23 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-11-20 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-11-19 | $5.04 | $5.04 | $5.03 | $5.03 | $4.81 | 2,208 |
| 2020-11-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-11-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-11-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-11-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-11-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-11-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-11-10 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-11-09 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-11-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-11-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-11-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-11-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-11-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-30 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-29 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-27 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-26 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-19 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 10,860 |
| 2020-10-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-09 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 0 |
| 2020-10-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.77 | 15,800 |
| 2020-10-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.76 | 0 |
| 2020-10-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.76 | 12,000 |
| 2020-09-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-22 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-11 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-09-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 6,806 |
| 2020-08-31 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-08-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-08-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-08-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-08-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-08-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-08-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-08-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-08-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-08-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-08-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2020-08-14 | $4.99 | $5.00 | $4.99 | $5.00 | $4.78 | 9,270 |
| 2020-08-13 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-08-12 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-08-11 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-08-10 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-08-07 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-08-06 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-08-05 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-08-04 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-08-03 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-07-31 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-07-30 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 2,000 |
| 2020-07-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.77 | 0 |
| 2020-07-28 | $5.00 | $5.00 | $5.00 | $5.00 | $4.77 | 0 |
| 2020-07-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.77 | 0 |
| 2020-07-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.77 | 0 |
| 2020-07-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.77 | 10,000 |
| 2020-07-22 | $5.00 | $5.00 | $5.00 | $5.00 | $4.77 | 10,000 |
| 2020-07-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.77 | 0 |
| 2020-07-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.77 | 0 |
| 2020-07-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.77 | 40,161 |
| 2020-07-16 | $4.96 | $4.96 | $4.96 | $4.96 | $4.73 | 0 |
| 2020-07-15 | $4.96 | $4.96 | $4.96 | $4.96 | $4.73 | 3,033 |
| 2020-07-14 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-07-13 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-07-10 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-07-09 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-07-08 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-07-07 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-07-06 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-07-02 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-07-01 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 106,803 |
| 2020-06-30 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 13,000 |
| 2020-06-29 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 2,006 |
| 2020-06-26 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-06-25 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 0 |
| 2020-06-24 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 43,168 |
| 2020-06-23 | $5.01 | $5.01 | $5.01 | $5.01 | $4.79 | 1,200 |
| 2020-06-22 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-06-19 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-06-18 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-06-17 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-06-16 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-06-15 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-06-12 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-06-11 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | 0 |
| 2020-06-10 | $5.03 | $5.03 | $5.03 | $5.03 | $4.74 | 0 |
| 2020-06-09 | $5.03 | $5.03 | $5.03 | $5.03 | $4.74 | 0 |
| 2020-06-08 | $5.03 | $5.03 | $5.03 | $5.03 | $4.74 | 4,975 |
| 2020-06-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.71 | 0 |
| 2020-06-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.71 | 0 |
| 2020-06-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.71 | 7,426 |
| 2020-06-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-06-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-29 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-27 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-26 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-19 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-05-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-04-30 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-04-29 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-04-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-04-27 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-04-24 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-04-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-04-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-04-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-04-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-04-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-04-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-04-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 10,000 |
| 2020-04-14 | $5.05 | $5.05 | $5.05 | $5.05 | $4.76 | 0 |
| 2020-04-13 | $5.05 | $5.05 | $5.05 | $5.05 | $4.76 | 0 |
| 2020-04-09 | $5.05 | $5.05 | $5.05 | $5.05 | $4.76 | 0 |
| 2020-04-08 | $5.05 | $5.05 | $5.05 | $5.05 | $4.76 | 19,800 |
| 2020-04-07 | $5.01 | $5.01 | $5.01 | $5.01 | $4.72 | 0 |
| 2020-04-06 | $5.01 | $5.01 | $5.01 | $5.01 | $4.72 | 0 |
| 2020-04-03 | $5.01 | $5.01 | $5.01 | $5.01 | $4.72 | 0 |
| 2020-04-02 | $5.01 | $5.01 | $5.01 | $5.01 | $4.72 | 0 |
| 2020-04-01 | $5.01 | $5.01 | $5.01 | $5.01 | $4.72 | 0 |
| 2020-03-31 | $5.01 | $5.01 | $5.01 | $5.01 | $4.72 | 1,250 |
| 2020-03-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-03-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-03-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-03-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-03-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-03-23 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-03-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-03-19 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-03-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-03-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 12,220 |
| 2020-03-16 | $5.02 | $5.02 | $5.02 | $5.02 | $4.73 | 0 |
| 2020-03-13 | $5.02 | $5.02 | $5.02 | $5.02 | $4.73 | 0 |
| 2020-03-12 | $5.02 | $5.02 | $5.02 | $5.02 | $4.73 | 0 |
| 2020-03-11 | $5.02 | $5.02 | $5.02 | $5.02 | $4.73 | 0 |
| 2020-03-10 | $5.02 | $5.02 | $5.02 | $5.02 | $4.73 | 0 |
| 2020-03-09 | $5.02 | $5.02 | $5.02 | $5.02 | $4.73 | 9,697 |
| 2020-03-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.68 | 0 |
| 2020-03-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.68 | 0 |
| 2020-03-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.68 | 0 |
| 2020-03-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.68 | 0 |
| 2020-03-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.68 | 0 |
| 2020-02-28 | $4.96 | $4.96 | $4.96 | $4.96 | $4.68 | 11,390 |
| 2020-02-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-02-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-02-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-02-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-02-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 0 |
| 2020-02-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.62 | 5,300 |
| 2020-02-19 | $4.93 | $4.93 | $4.93 | $4.93 | $4.65 | 0 |
| 2020-02-18 | $4.93 | $4.93 | $4.93 | $4.93 | $4.65 | 0 |
| 2020-02-14 | $4.93 | $4.93 | $4.93 | $4.93 | $4.65 | 0 |
| 2020-02-13 | $4.93 | $4.93 | $4.93 | $4.93 | $4.65 | 20,325 |
| 2020-02-12 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-02-11 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-02-10 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-02-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-02-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-02-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-02-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 8,892 |
| 2020-01-31 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-01-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-01-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 93,595 |
| 2020-01-27 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-01-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-01-23 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-01-22 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-01-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-01-17 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 3,900 |
| 2020-01-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2020-01-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2020-01-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2020-01-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2020-01-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2020-01-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2020-01-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2020-01-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2020-01-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2020-01-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2020-01-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2019-12-31 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2019-12-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2019-12-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2019-12-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2019-12-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2019-12-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2019-12-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2019-12-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2019-12-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2019-12-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 0 |
| 2019-12-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.00 | 5,900 |
| 2019-12-13 | $4.95 | $4.95 | $4.95 | $4.95 | $4.67 | 0 |
| 2019-12-12 | $4.95 | $4.95 | $4.95 | $4.95 | $4.67 | 0 |
| 2019-12-11 | $4.95 | $4.95 | $4.95 | $4.95 | $4.60 | 0 |
| 2019-12-10 | $4.95 | $4.95 | $4.95 | $4.95 | $4.60 | 0 |
| 2019-12-09 | $4.95 | $4.95 | $4.95 | $4.95 | $4.60 | 0 |
| 2019-12-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.60 | 0 |
| 2019-12-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.60 | 71,500 |
| 2019-12-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.60 | 2,400 |
| 2019-12-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-12-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-29 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-27 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-26 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-25 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-22 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-20 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-19 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-18 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-15 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-14 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-13 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-12 | $4.93 | $4.93 | $4.93 | $4.93 | $4.59 | 0 |
| 2019-11-11 | $4.93 | $4.93 | $4.93 | $4.93 | $4.58 | 2,165 |
| 2019-11-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.57 | 0 |
| 2019-11-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.57 | 0 |
| 2019-11-06 | $4.92 | $4.92 | $4.92 | $4.92 | $4.57 | 0 |
| 2019-11-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.57 | 0 |
| 2019-11-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.57 | 0 |
| 2019-11-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.57 | 0 |
| 2019-10-31 | $4.92 | $4.92 | $4.92 | $4.92 | $4.57 | 0 |
| 2019-10-30 | $4.92 | $4.92 | $4.92 | $4.92 | $4.57 | 0 |
| 2019-10-29 | $4.92 | $4.92 | $4.92 | $4.92 | $4.57 | 0 |
| 2019-10-28 | $4.92 | $4.92 | $4.92 | $4.92 | $4.57 | 0 |
| 2019-10-25 | $4.92 | $4.92 | $4.92 | $4.92 | $4.57 | 39,700 |
| 2019-10-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 999 |
| 2019-10-23 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 0 |
| 2019-10-22 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 0 |
| 2019-10-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 0 |
| 2019-10-18 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 0 |
| 2019-10-17 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 40,568 |
| 2019-10-16 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 0 |
| 2019-10-15 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 0 |
| 2019-10-14 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 0 |
| 2019-10-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 2,270 |
| 2019-10-10 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 0 |
| 2019-10-09 | $4.94 | $4.94 | $4.94 | $4.94 | $4.59 | 2,270 |
| 2019-10-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.60 | 42,705 |
iShares US Mortgage Backed Securities UCITS ETF USD (BKISF) News Headlines
Recent iShares US Mortgage Backed Securities UCITS ETF USD (BKISF) News
Similar Companies to iShares US Mortgage Backed Securities UCITS ETF USD (BKISF) 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 | -- | -- | -- |