iShares MSCI China A UCITS ETF USD (Acc) (IAACF) Exchange: OTCGREY
Data as of Nov. 18, 2025
$5.43 ($0.00) 0.00%
iShares MSCI China A UCITS ETF USD (Acc) - Daily Information
Click for more stock information on iShares MSCI China A UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | Nov. 18, 2025 |
| Open | $5.43 |
| Previous Close | $5.43 |
| High | $5.43 |
| Low | $5.43 |
| Adjusted Open | $5.43 |
| Previous Adjusted Close | $5.43 |
| Adjusted High | $5.43 |
| Adjusted Low | $5.43 |
Invest in iShares MSCI China A UCITS ETF USD (Acc) (IAACF)
Historical Stock Data for iShares MSCI China A UCITS ETF USD (Acc) (IAACF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2025-09-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2025-09-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 4,147 |
| 2025-09-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2025-08-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2025-08-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2025-08-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 4,147 |
| 2025-08-26 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2025-08-25 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2025-08-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 48,170 |
| 2025-08-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-19 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-14 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-11 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-08-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,432 |
| 2025-08-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-07-31 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-07-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-07-29 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-07-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2025-07-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 277,446 |
| 2025-07-24 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-23 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-22 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-21 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-18 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-17 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-16 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-15 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-14 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-11 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-10 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-09 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-08 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-07 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2025-07-03 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 2,120 |
| 2025-07-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-07-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,954 |
| 2025-06-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-06-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-05-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-05-29 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-05-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-05-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-05-23 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-05-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-05-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-05-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-05-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 4,597 |
| 2025-05-16 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-05-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-05-14 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-05-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-05-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-05-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 17,658 |
| 2025-05-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-05-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-05-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-05-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-05-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-05-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-24 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-23 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-22 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-21 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-17 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-16 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-14 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-11 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-10 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 7,470 |
| 2025-04-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 424,500 |
| 2025-04-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2025-04-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 2,875 |
| 2025-04-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-04-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-04-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 3,650 |
| 2025-03-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-03-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-03-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-03-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-03-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2025-03-24 | $4.61 | $4.61 | $4.60 | $4.60 | $4.60 | 3,650 |
| 2025-03-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-20 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-17 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-11 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-10 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1,304,400 |
| 2025-03-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-03-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-28 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-24 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-20 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 10,920 |
| 2025-02-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 1,170 |
| 2025-02-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-11 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-10 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-02-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-01-31 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 120 |
| 2025-01-30 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-29 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-28 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-27 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-24 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-23 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-22 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-21 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-17 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-16 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-15 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-14 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-13 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-10 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-08 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 2,790 |
| 2025-01-03 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2025-01-02 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-31 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-30 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-27 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-26 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-24 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-23 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-20 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-19 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-18 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-17 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-16 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-13 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-12 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-11 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-10 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-09 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 8,031 |
| 2024-12-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-03 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-12-02 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-11-29 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2024-11-27 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 2,790 |
| 2024-11-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-25 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-22 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-21 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 4,700 |
| 2024-11-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-07 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-06 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-11-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-10-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-10-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 11,270 |
| 2024-10-29 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-28 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 4,192 |
| 2024-10-25 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-24 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-23 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-22 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-21 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-18 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-17 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 3,300 |
| 2024-10-15 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-14 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-11 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-10 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-09 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-08 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-07 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 2,916 |
| 2024-10-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-02 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-10-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-30 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-27 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-26 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-25 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-24 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-23 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-20 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-19 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-18 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-17 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-16 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 376,500 |
| 2024-09-13 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-12 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-11 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 3,390 |
| 2024-09-10 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-09 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2024-09-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 3,390 |
| 2024-08-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-29 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 867 |
| 2024-08-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-22 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-20 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 98,154 |
| 2024-08-19 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 12,237 |
| 2024-08-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 10,200 |
| 2024-08-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-08-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-31 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-29 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 140,607 |
| 2024-07-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-25 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-24 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-22 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-19 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-18 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 192,619 |
| 2024-07-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-11 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-09 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-05 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-07-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-06-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-06-27 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-06-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-06-25 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-06-24 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-06-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-06-20 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 8,480 |
| 2024-06-18 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-06-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-06-14 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 23,150 |
| 2024-06-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 129,600 |
| 2024-06-12 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 894,000 |
| 2024-06-11 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2024-06-10 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2024-06-07 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2024-06-06 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2024-06-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2024-06-04 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2024-06-03 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2024-05-31 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2024-05-30 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2024-05-29 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2024-05-28 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2024-05-24 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 1,232,400 |
| 2024-05-23 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 12,065 |
| 2024-05-22 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-05-21 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-05-20 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-05-17 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-05-16 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-05-15 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2024-05-14 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 92,800 |
| 2024-05-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2024-05-10 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2024-05-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 17,658 |
| 2024-05-08 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2024-05-07 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2024-05-06 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2024-05-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2024-05-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2024-05-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2024-04-30 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2024-04-29 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2024-04-26 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2024-04-25 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2024-04-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 112 |
| 2024-04-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,881 |
| 2024-04-22 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2024-04-19 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2024-04-18 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 3,900 |
| 2024-04-17 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-04-16 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-04-15 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-04-12 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-04-11 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-04-10 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-04-09 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 74,709 |
| 2024-04-08 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-04-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-04-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-04-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-04-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-04-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-03-28 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-03-27 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-03-26 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-03-25 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-03-22 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-03-21 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-03-20 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-03-19 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-03-18 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 260,000 |
| 2024-03-15 | $4.22 | $4.22 | $4.21 | $4.21 | $4.21 | 64,568 |
| 2024-03-14 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-03-13 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-03-12 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-03-11 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2024-03-08 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 32,600 |
| 2024-03-07 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2024-03-06 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 15,817 |
| 2024-03-05 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 13,346 |
| 2024-03-04 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-03-01 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-02-29 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 1,043,700 |
| 2024-02-28 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 3,372 |
| 2024-02-27 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-02-26 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-02-23 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-02-22 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-02-21 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2024-02-20 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 1,500 |
| 2024-02-16 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2024-02-15 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2024-02-14 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 3,500 |
| 2024-02-13 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-02-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-02-09 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-02-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-02-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 13,500 |
| 2024-02-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-02-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-02-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-02-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-01-31 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-01-30 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-01-29 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-01-26 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-01-25 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2024-01-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 22,150 |
| 2024-01-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2024-01-22 | $3.77 | $3.77 | $3.75 | $3.75 | $3.75 | 22,150 |
| 2024-01-19 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2024-01-18 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2024-01-17 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 464,115 |
| 2024-01-16 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-01-12 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-01-11 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-01-10 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-01-09 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-01-08 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-01-05 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-01-04 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2024-01-03 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 58,303 |
| 2024-01-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 110,800 |
| 2023-12-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-12-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-12-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-12-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-12-22 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 2,386 |
| 2023-12-21 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-20 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-19 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-18 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-15 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-14 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-13 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-12 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-11 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-08 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-06 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-04 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-12-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-11-30 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 2,386 |
| 2023-11-29 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-11-28 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 6,839 |
| 2023-11-27 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2023-11-24 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2023-11-22 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2023-11-21 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 14,246 |
| 2023-11-20 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-17 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-16 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-15 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-14 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-13 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-10 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-09 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-08 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-07 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-06 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-02 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-11-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-31 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-30 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-27 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-26 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-25 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-24 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-23 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-20 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-19 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-18 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 92 |
| 2023-10-17 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-16 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-13 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2023-10-12 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 9,973 |
| 2023-10-11 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-10-10 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-10-09 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-10-06 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 80,150 |
| 2023-10-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-10-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-10-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-10-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-09-29 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-09-28 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-09-27 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 3,000 |
| 2023-09-26 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-09-25 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-09-22 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-09-21 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2023-09-20 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 20,225 |
| 2023-09-19 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-09-18 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-09-15 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-09-14 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-09-13 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-09-12 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 81,469 |
| 2023-09-11 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-09-08 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-09-07 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 12,955 |
| 2023-09-06 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-09-05 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-09-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-08-31 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-08-30 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-08-29 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-08-28 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-08-25 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-08-24 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2023-08-23 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 1,436 |
| 2023-08-22 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-08-21 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-08-18 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 28,710 |
| 2023-08-17 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-08-16 | $4.38 | $4.38 | $4.36 | $4.36 | $4.36 | 2,802,656 |
| 2023-08-15 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-08-14 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-08-11 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-08-10 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 1,060 |
| 2023-08-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 23 |
| 2023-08-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 2,480 |
| 2023-08-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2023-08-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 199 |
| 2023-08-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 35,091 |
| 2023-07-31 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-07-28 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2023-07-27 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 779 |
| 2023-07-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-07-25 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 5,093 |
| 2023-07-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 44 |
| 2023-07-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-07-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-07-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 336 |
| 2023-07-18 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 4,672 |
| 2023-07-17 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 434,590 |
| 2023-07-14 | $4.61 | $4.61 | $4.59 | $4.59 | $4.59 | 447,274 |
| 2023-07-13 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-07-12 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-07-11 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 329 |
| 2023-07-10 | $4.50 | $4.51 | $4.50 | $4.51 | $4.51 | 2,460 |
| 2023-07-07 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 1,115 |
| 2023-07-06 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 399 |
| 2023-07-05 | $4.50 | $4.50 | $4.49 | $4.50 | $4.50 | 1,090 |
| 2023-07-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-06-30 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 2,390 |
| 2023-06-29 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-06-28 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-06-27 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,121 |
| 2023-06-26 | $4.43 | $4.43 | $4.40 | $4.40 | $4.40 | 3,628 |
| 2023-06-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-06-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2023-06-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 228 |
| 2023-06-20 | $4.56 | $4.57 | $4.56 | $4.56 | $4.56 | 11,414 |
| 2023-06-16 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 76 |
| 2023-06-15 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 7,665 |
| 2023-06-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-06-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-06-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 774 |
| 2023-06-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 716 |
| 2023-06-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 254 |
| 2023-06-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 897,694 |
| 2023-06-06 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 450 |
| 2023-06-05 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 100 |
| 2023-06-02 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2023-06-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 89 |
| 2023-05-31 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 328 |
| 2023-05-30 | $4.53 | $4.54 | $4.53 | $4.54 | $4.54 | 3,108 |
| 2023-05-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 5,375 |
| 2023-05-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-05-24 | $4.57 | $4.57 | $4.55 | $4.55 | $4.55 | 7,213 |
| 2023-05-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 14,831 |
| 2023-05-22 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-05-19 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 7,431 |
| 2023-05-18 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 518,393 |
| 2023-05-17 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 1,800 |
| 2023-05-16 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-05-15 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-05-12 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-05-11 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-05-10 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 6,850 |
| 2023-05-09 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 11,387 |
| 2023-05-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2023-05-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,250 |
| 2023-05-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,565 |
| 2023-05-03 | $4.85 | $4.85 | $4.84 | $4.84 | $4.84 | 63,423 |
| 2023-05-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 61,001 |
| 2023-05-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 6,000 |
| 2023-04-28 | $4.88 | $4.91 | $4.88 | $4.91 | $4.91 | 123,495 |
| 2023-04-27 | $4.82 | $4.83 | $4.82 | $4.83 | $4.83 | 78,236 |
| 2023-04-26 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 55,409 |
| 2023-04-25 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 598,464 |
| 2023-04-24 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 659,487 |
| 2023-04-21 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 1,981 |
| 2023-04-20 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-04-19 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-04-18 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 5,026 |
| 2023-04-17 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 1,166 |
| 2023-04-14 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-04-13 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-04-12 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 1,166 |
| 2023-04-11 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 15,697 |
| 2023-04-10 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-04-06 | $5.02 | $5.02 | $5.01 | $5.01 | $5.01 | 49,204 |
| 2023-04-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-04-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-04-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-03-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-03-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-03-29 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-03-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-03-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 23,684 |
| 2023-03-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 1,454 |
| 2023-03-23 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-03-22 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,284 |
| 2023-03-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 290 |
| 2023-03-20 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 950 |
| 2023-03-17 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2023-03-16 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2023-03-15 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 239 |
| 2023-03-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2023-03-13 | $4.93 | $4.95 | $4.93 | $4.95 | $4.95 | 2,564 |
| 2023-03-10 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,038 |
| 2023-03-09 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 355 |
| 2023-03-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-03-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-03-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 827 |
| 2023-03-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 101 |
| 2023-03-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-03-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 810 |
| 2023-02-28 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-02-27 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 3,085 |
| 2023-02-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 2,005 |
| 2023-02-23 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-02-22 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 16,260 |
| 2023-02-21 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2023-02-17 | $4.97 | $4.98 | $4.97 | $4.98 | $4.98 | 16,989 |
| 2023-02-16 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 2,005 |
| 2023-02-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 3,761 |
| 2023-02-14 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,148 |
| 2023-02-13 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-02-10 | $5.11 | $5.13 | $5.11 | $5.12 | $5.12 | 7,319 |
| 2023-02-09 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 965,476 |
| 2023-02-08 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-02-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-02-06 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-02-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 104 |
| 2023-02-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-02-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-01-31 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-01-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-01-27 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 369 |
| 2023-01-26 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2023-01-25 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,676 |
| 2023-01-24 | $5.29 | $5.31 | $5.29 | $5.31 | $5.31 | 4,072 |
| 2023-01-23 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 4,947 |
| 2023-01-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-01-19 | $5.20 | $5.22 | $5.20 | $5.22 | $5.22 | 996 |
| 2023-01-18 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 29,618 |
| 2023-01-17 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 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 | 3,715 |
| 2023-01-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-01-10 | $5.06 | $5.09 | $5.06 | $5.09 | $5.09 | 7,900 |
| 2023-01-09 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 108 |
| 2023-01-06 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2023-01-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2023-01-04 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2023-01-03 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-12-30 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-12-29 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 205 |
| 2022-12-28 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 2,308 |
| 2022-12-27 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-12-23 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-12-22 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 35 |
| 2022-12-21 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 812 |
| 2022-12-20 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-12-19 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 107 |
| 2022-12-16 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2022-12-15 | $4.82 | $4.82 | $4.81 | $4.81 | $4.81 | 13,811 |
| 2022-12-14 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 90 |
| 2022-12-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 150 |
| 2022-12-12 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 545 |
| 2022-12-09 | $4.90 | $4.91 | $4.90 | $4.91 | $4.91 | 2,519 |
| 2022-12-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 213 |
| 2022-12-07 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2022-12-06 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2022-12-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 112 |
| 2022-12-02 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 6,608 |
| 2022-12-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 630 |
| 2022-11-30 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 16,694 |
| 2022-11-29 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 4,481 |
| 2022-11-28 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2022-11-25 | $4.53 | $4.53 | $4.51 | $4.51 | $4.51 | 1,844 |
| 2022-11-23 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 21,586 |
| 2022-11-22 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2022-11-21 | $4.54 | $4.56 | $4.54 | $4.56 | $4.56 | 115,540 |
| 2022-11-18 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 30 |
| 2022-11-17 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2022-11-16 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 3,491 |
| 2022-11-15 | $4.75 | $4.76 | $4.75 | $4.76 | $4.76 | 747 |
| 2022-11-14 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 5,000 |
| 2022-11-11 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 38 |
| 2022-11-10 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 59 |
| 2022-11-09 | $4.41 | $4.42 | $4.41 | $4.42 | $4.42 | 1,181 |
| 2022-11-08 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 6,089 |
| 2022-11-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 3,950 |
| 2022-11-04 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-11-03 | $4.31 | $4.32 | $4.31 | $4.32 | $4.32 | 1,315 |
| 2022-11-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2022-11-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 4,691 |
| 2022-10-31 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2022-10-28 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2022-10-27 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 1,664 |
| 2022-10-26 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-10-25 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 8,000 |
| 2022-10-24 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2022-10-21 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2022-10-20 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 25,582 |
| 2022-10-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 1,512 |
| 2022-10-18 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2022-10-17 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2022-10-14 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 1,512 |
| 2022-10-13 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-10-12 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-10-11 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 1,058 |
| 2022-10-10 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2022-10-07 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 1,536 |
| 2022-10-06 | $4.72 | $4.73 | $4.72 | $4.73 | $4.73 | 20,541 |
| 2022-10-05 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 4,204 |
| 2022-10-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-10-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-09-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-09-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-09-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 15 |
| 2022-09-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 767 |
| 2022-09-26 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-23 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-22 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1,529 |
| 2022-09-21 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-16 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1,529 |
| 2022-09-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-09-14 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 805 |
| 2022-09-13 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-09-12 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-09-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-09-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 5,517 |
| 2022-09-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 7,910 |
| 2022-09-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 4,268 |
| 2022-09-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-09-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-08-31 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-08-30 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 4,268 |
| 2022-08-29 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 867 |
| 2022-08-26 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 3,381 |
| 2022-08-25 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 105 |
| 2022-08-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-08-23 | $5.22 | $5.23 | $5.22 | $5.22 | $5.22 | 18,676 |
| 2022-08-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-08-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-08-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-08-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 14,431 |
| 2022-08-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 8,072 |
| 2022-08-15 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 335 |
| 2022-08-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 261 |
| 2022-08-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-08-10 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-08-09 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 16,476 |
| 2022-08-08 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2022-08-05 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2022-08-04 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2022-08-03 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 2,046 |
| 2022-08-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,295 |
| 2022-08-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 22 |
| 2022-07-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-07-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-07-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-07-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-07-25 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-07-22 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 20,948 |
| 2022-07-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-07-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2,088 |
| 2022-07-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-07-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-07-15 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,950 |
| 2022-07-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2022-07-13 | $5.35 | $5.38 | $5.35 | $5.38 | $5.38 | 5,377 |
| 2022-07-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 789 |
| 2022-07-11 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1,605 |
| 2022-07-08 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-07-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-07-06 | $5.55 | $5.55 | $5.54 | $5.54 | $5.54 | 6,000 |
| 2022-07-05 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 2,682 |
| 2022-07-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 1,629 |
| 2022-06-30 | $5.62 | $5.64 | $5.62 | $5.64 | $5.64 | 908,352 |
| 2022-06-29 | $5.55 | $5.55 | $5.54 | $5.54 | $5.54 | 900,887 |
| 2022-06-28 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 1,679,262 |
| 2022-06-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-06-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 32,600 |
| 2022-06-23 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-22 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-17 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-16 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-15 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-14 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-13 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-10 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-09 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-06-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-05-31 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-05-27 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-05-26 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-05-25 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-05-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-05-23 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-05-20 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-05-19 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,960 |
| 2022-05-18 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2022-05-17 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2022-05-16 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2022-05-13 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 53,997 |
| 2022-05-12 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-05-11 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-05-10 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-05-09 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-05-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-05-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-05-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-05-03 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-05-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-04-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 10,000 |
| 2022-04-28 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 10,347 |
| 2022-04-27 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 2,620 |
| 2022-04-26 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-25 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-22 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 423 |
| 2022-04-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-04-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-04-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-04-18 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-04-14 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 2,480 |
| 2022-04-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-04-12 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-04-11 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 91,250 |
| 2022-04-08 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-04-07 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-04-06 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-04-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-04-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 9,408 |
| 2022-04-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-03-31 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-03-30 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-03-29 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-03-28 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-03-25 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-03-24 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 19,800 |
| 2022-03-23 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 676 |
| 2022-03-22 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 8,500 |
| 2022-03-21 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-03-18 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-03-17 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-03-16 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-03-15 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-03-14 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-03-11 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-03-10 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-03-09 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 8,500 |
| 2022-03-08 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-03-07 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-03-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-03-03 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 4,325 |
| 2022-03-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-03-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 211 |
| 2022-02-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-02-25 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 283 |
| 2022-02-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-02-23 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-02-22 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 4,152 |
| 2022-02-18 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-02-17 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-02-16 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-02-15 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-02-14 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-02-11 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2022-02-10 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 4,152 |
| 2022-02-09 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-02-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-02-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-02-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 503 |
| 2022-02-03 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-02-02 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-02-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-01-31 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 81,460 |
| 2022-01-28 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-01-27 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-01-26 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-01-25 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-01-24 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2022-01-21 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 115 |
| 2022-01-20 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 24 |
| 2022-01-19 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 10,823 |
| 2022-01-18 | $6.27 | $6.28 | $6.27 | $6.28 | $6.28 | 10,823 |
| 2022-01-14 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-01-13 | $6.19 | $6.19 | $6.18 | $6.18 | $6.18 | 119,711 |
| 2022-01-12 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 2,742,866 |
| 2022-01-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-01-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-01-07 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 2,820 |
| 2022-01-06 | $6.30 | $6.31 | $6.29 | $6.30 | $6.30 | 22,810 |
| 2022-01-05 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2022-01-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 185 |
| 2022-01-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-12-31 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 1,699 |
| 2021-12-30 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-12-29 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 1,699 |
| 2021-12-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-12-27 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2021-12-23 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 2,950 |
| 2021-12-22 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 1,545 |
| 2021-12-21 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2021-12-20 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 3,500 |
| 2021-12-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 877 |
| 2021-12-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 2,680 |
| 2021-12-15 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2021-12-14 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2021-12-13 | $6.59 | $6.59 | $6.57 | $6.57 | $6.57 | 6,603 |
| 2021-12-10 | $6.62 | $6.62 | $6.59 | $6.59 | $6.59 | 7,705 |
| 2021-12-09 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 2,935 |
| 2021-12-08 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2021-12-07 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2021-12-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2021-12-03 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 7,391 |
| 2021-12-02 | $6.40 | $6.40 | $6.38 | $6.38 | $6.38 | 7,800 |
| 2021-12-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 30,950 |
| 2021-11-30 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 5,120 |
| 2021-11-29 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 595 |
| 2021-11-26 | $6.32 | $6.34 | $6.32 | $6.34 | $6.34 | 7,113 |
| 2021-11-24 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 150 |
| 2021-11-23 | $6.40 | $6.40 | $6.39 | $6.39 | $6.39 | 10,548 |
| 2021-11-22 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-11-19 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-11-18 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 745 |
| 2021-11-17 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 5,900 |
| 2021-11-16 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 5,000 |
| 2021-11-15 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2021-11-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 300 |
| 2021-11-11 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2021-11-10 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 300 |
| 2021-11-09 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 55,355 |
| 2021-11-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-11-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 55,355 |
| 2021-11-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 715 |
| 2021-11-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,125 |
| 2021-11-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-11-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-10-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-10-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 100 |
| 2021-10-27 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-10-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 198 |
| 2021-10-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-10-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-10-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 3,020 |
| 2021-10-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,555 |
| 2021-10-19 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2021-10-18 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2021-10-15 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2021-10-14 | $6.31 | $6.32 | $6.31 | $6.32 | $6.32 | 17,370 |
| 2021-10-13 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-10-12 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 5,345 |
| 2021-10-11 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-10-08 | $6.35 | $6.35 | $6.32 | $6.35 | $6.35 | 100,126 |
| 2021-10-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 2,862 |
| 2021-10-06 | $6.09 | $6.12 | $6.09 | $6.11 | $6.11 | 20,812 |
| 2021-10-05 | $6.11 | $6.12 | $6.11 | $6.12 | $6.12 | 14,965 |
| 2021-10-04 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 82 |
| 2021-10-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 1,830 |
| 2021-09-30 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2021-09-29 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2021-09-28 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 15,750 |
| 2021-09-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-09-24 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 8,655 |
| 2021-09-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 7,085 |
| 2021-09-22 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 184 |
| 2021-09-21 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 4,975 |
| 2021-09-20 | $6.07 | $6.07 | $6.06 | $6.06 | $6.06 | 5,435 |
| 2021-09-17 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 9,950 |
| 2021-09-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 580 |
| 2021-09-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 2,850 |
| 2021-09-14 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-09-13 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-09-10 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-09-09 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 35 |
| 2021-09-08 | $6.37 | $6.37 | $6.35 | $6.35 | $6.35 | 64,967 |
| 2021-09-07 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 350 |
| 2021-09-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 72 |
| 2021-09-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 24,136 |
| 2021-09-01 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-08-31 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-08-30 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-08-27 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-08-26 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 30 |
| 2021-08-25 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 590 |
| 2021-08-24 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 180 |
| 2021-08-23 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 7,465 |
| 2021-08-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2021-08-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2021-08-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2021-08-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 260 |
| 2021-08-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 175 |
| 2021-08-13 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2021-08-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 91,200 |
| 2021-08-11 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2021-08-10 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 120 |
| 2021-08-09 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 470 |
| 2021-08-06 | $6.23 | $6.23 | $6.22 | $6.22 | $6.22 | 955 |
| 2021-08-05 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 4,525 |
| 2021-08-04 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 633 |
| 2021-08-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 7,500 |
| 2021-08-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-07-30 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 180 |
| 2021-07-29 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-07-28 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-07-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 5,870 |
| 2021-07-26 | $6.20 | $6.21 | $6.20 | $6.21 | $6.21 | 29,000 |
| 2021-07-23 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2021-07-22 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2021-07-21 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2021-07-20 | $6.44 | $6.44 | $6.42 | $6.42 | $6.42 | 255,473 |
| 2021-07-19 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-07-16 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 6,231 |
| 2021-07-15 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 19,700 |
| 2021-07-14 | $6.43 | $6.43 | $6.42 | $6.42 | $6.42 | 455 |
| 2021-07-13 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-07-12 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 7,720 |
| 2021-07-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 285 |
| 2021-07-08 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2021-07-07 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 130 |
| 2021-07-06 | $6.36 | $6.36 | $6.33 | $6.33 | $6.33 | 625 |
| 2021-07-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,000 |
| 2021-07-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-06-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-06-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-06-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-06-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-06-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2021-06-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,844 |
| 2021-06-22 | $6.38 | $6.39 | $6.38 | $6.39 | $6.39 | 23,488 |
| 2021-06-21 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 3,010 |
| 2021-06-18 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 6,775 |
| 2021-06-17 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 670 |
| 2021-06-16 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-06-15 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-06-14 | $6.52 | $6.54 | $6.52 | $6.54 | $6.54 | 680 |
| 2021-06-11 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 210 |
| 2021-06-10 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2021-06-09 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2021-06-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1,205 |
| 2021-06-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 3,375 |
| 2021-06-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2021-06-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 1,077 |
| 2021-06-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 21,160 |
| 2021-06-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 3,635 |
| 2021-05-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-05-27 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 6,410 |
| 2021-05-26 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 2,704 |
| 2021-05-25 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 485 |
| 2021-05-24 | $6.40 | $6.41 | $6.38 | $6.41 | $6.41 | 76,715 |
| 2021-05-21 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 12,256 |
| 2021-05-20 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 80 |
| 2021-05-19 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 1,805 |
| 2021-05-18 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 3,465 |
| 2021-05-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 80 |
| 2021-05-14 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-05-13 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 20,000 |
| 2021-05-12 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 37,000 |
| 2021-05-11 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 3,815 |
| 2021-05-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 17,900 |
| 2021-05-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-05-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 180 |
| 2021-05-04 | $6.18 | $6.19 | $6.18 | $6.19 | $6.19 | 760 |
| 2021-05-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2021-04-30 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2021-04-29 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2021-04-28 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 1,050 |
| 2021-04-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-04-26 | $6.25 | $6.25 | $6.18 | $6.20 | $6.20 | 38,335 |
| 2021-04-23 | $6.28 | $6.28 | $6.22 | $6.22 | $6.22 | 35,510 |
| 2021-04-22 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 7,475 |
| 2021-04-21 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 2,600 |
| 2021-04-20 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1,540 |
| 2021-04-19 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 855 |
| 2021-04-16 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 16,600 |
| 2021-04-15 | $5.99 | $6.02 | $5.99 | $6.02 | $6.02 | 2,705 |
| 2021-04-14 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2021-04-13 | $5.94 | $5.97 | $5.94 | $5.97 | $5.97 | 3,755 |
| 2021-04-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2021-04-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,000 |
| 2021-04-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,080 |
| 2021-04-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-04-06 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2021-04-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,380 |
| 2021-03-31 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 3,390 |
| 2021-03-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2021-03-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,600 |
| 2021-03-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-03-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 400 |
| 2021-03-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-03-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-03-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-03-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 16,130 |
| 2021-03-18 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2021-03-17 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2021-03-16 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2021-03-15 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 8,000 |
| 2021-03-12 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2021-03-11 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 1,250 |
| 2021-03-10 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 585 |
| 2021-03-09 | $6.02 | $6.04 | $6.02 | $6.04 | $6.04 | 755 |
| 2021-03-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2021-03-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 660 |
| 2021-03-04 | $6.37 | $6.37 | $6.20 | $6.20 | $6.20 | 104,288 |
| 2021-03-03 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 2,725 |
| 2021-03-02 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 2,750 |
| 2021-03-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2021-02-26 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2021-02-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 19,932 |
| 2021-02-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 19,932 |
| 2021-02-23 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 4,620 |
| 2021-02-22 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 2,200 |
| 2021-02-19 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2021-02-18 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 28,698 |
| 2021-02-17 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-02-16 | $7.22 | $7.24 | $7.22 | $7.24 | $7.24 | 28,698 |
| 2021-02-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 11,400 |
| 2021-02-11 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 35,750 |
| 2021-02-10 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 19,650 |
| 2021-02-09 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 19,650 |
| 2021-02-08 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 645 |
| 2021-02-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 8,330 |
| 2021-02-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 19,850 |
| 2021-02-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 21,100 |
| 2021-02-02 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 1,431 |
| 2021-02-01 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 190 |
| 2021-01-29 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 9,800 |
| 2021-01-28 | $6.52 | $6.54 | $6.52 | $6.54 | $6.54 | 13,760 |
| 2021-01-27 | $6.60 | $6.65 | $6.60 | $6.65 | $6.65 | 4,855 |
| 2021-01-26 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 3,440 |
| 2021-01-25 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-01-22 | $6.72 | $6.72 | $6.69 | $6.69 | $6.69 | 8,329 |
| 2021-01-21 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 6,520 |
| 2021-01-20 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 132,205 |
| 2021-01-19 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 6,070 |
| 2021-01-15 | $6.56 | $6.57 | $6.56 | $6.57 | $6.57 | 16,200 |
| 2021-01-14 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-01-13 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-01-12 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 350 |
| 2021-01-11 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 52,200 |
| 2021-01-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2021-01-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1,650 |
| 2021-01-06 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2021-01-05 | $6.55 | $6.56 | $6.55 | $6.55 | $6.55 | 1,810 |
| 2021-01-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,200 |
| 2020-12-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 255 |
| 2020-12-30 | $6.18 | $6.19 | $6.18 | $6.19 | $6.19 | 1,805 |
| 2020-12-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4,975 |
| 2020-12-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-12-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-12-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-12-22 | $5.98 | $6.00 | $5.98 | $6.00 | $6.00 | 3,144 |
| 2020-12-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-12-18 | $6.01 | $6.01 | $6.00 | $6.00 | $6.00 | 21,343 |
| 2020-12-17 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 8,250 |
| 2020-12-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,000 |
| 2020-12-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,290 |
| 2020-12-14 | $5.93 | $5.94 | $5.93 | $5.94 | $5.94 | 8,618 |
| 2020-12-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 5,698 |
| 2020-12-10 | $5.92 | $5.94 | $5.92 | $5.94 | $5.94 | 26,370 |
| 2020-12-09 | $5.98 | $5.98 | $5.90 | $5.90 | $5.90 | 4,204 |
| 2020-12-08 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 12,413 |
| 2020-12-07 | $6.01 | $6.01 | $5.98 | $5.98 | $5.98 | 1,027 |
| 2020-12-04 | $6.03 | $6.03 | $6.01 | $6.01 | $6.01 | 13,378 |
| 2020-12-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 295 |
| 2020-12-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 510 |
| 2020-12-01 | $5.95 | $5.96 | $5.93 | $5.96 | $5.96 | 12,072 |
| 2020-11-30 | $5.84 | $6.00 | $5.81 | $6.00 | $6.00 | 2,770 |
| 2020-11-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-11-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-11-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-11-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2020-11-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,005 |
| 2020-11-19 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 2,782 |
| 2020-11-18 | $5.81 | $5.83 | $5.81 | $5.83 | $5.83 | 9,048 |
| 2020-11-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 8,270 |
| 2020-11-16 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 400 |
| 2020-11-13 | $5.80 | $5.80 | $5.73 | $5.78 | $5.78 | 20,436 |
| 2020-11-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2020-11-11 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 2,700 |
| 2020-11-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 850 |
| 2020-11-09 | $6.01 | $6.01 | $5.99 | $5.99 | $5.99 | 68,900 |
| 2020-11-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2020-11-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2020-11-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2020-11-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 3,483 |
| 2020-11-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-10-30 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-10-29 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 31,000 |
| 2020-10-28 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 51,895 |
| 2020-10-27 | $5.52 | $5.56 | $5.51 | $5.53 | $5.53 | 490,868 |
| 2020-10-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-10-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-10-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 880 |
| 2020-10-21 | $5.67 | $5.80 | $5.67 | $5.80 | $5.80 | 3,350 |
| 2020-10-20 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 9,720 |
| 2020-10-19 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 3,600 |
| 2020-10-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-10-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-10-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 105 |
| 2020-10-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-10-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-10-09 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 440 |
| 2020-10-08 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2020-10-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 60,236 |
| 2020-10-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2020-10-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 75 |
| 2020-10-02 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 72 |
| 2020-10-01 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 1,695 |
| 2020-09-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-09-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-09-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 365 |
| 2020-09-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-09-24 | $5.25 | $5.27 | $5.25 | $5.25 | $5.25 | 552 |
| 2020-09-23 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-09-22 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-09-21 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-09-18 | $5.49 | $5.50 | $5.49 | $5.49 | $5.49 | 28,769 |
| 2020-09-17 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-09-16 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,200 |
| 2020-09-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-09-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-09-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-09-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,640 |
| 2020-09-09 | $5.32 | $5.33 | $5.32 | $5.33 | $5.33 | 1,945 |
| 2020-09-08 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 2,294 |
| 2020-09-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2020-09-03 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 977 |
| 2020-09-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 36,036 |
| 2020-09-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-08-31 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 16,513 |
| 2020-08-28 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2020-08-27 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 75 |
| 2020-08-26 | $5.43 | $5.45 | $5.43 | $5.45 | $5.45 | 6,244 |
| 2020-08-25 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-08-24 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-08-21 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-08-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 155 |
| 2020-08-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 475 |
| 2020-08-18 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-08-17 | $5.50 | $5.50 | $5.47 | $5.47 | $5.47 | 2,305 |
| 2020-08-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-08-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-08-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 260 |
| 2020-08-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-08-10 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-08-07 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-08-06 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-08-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-08-04 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-08-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-07-31 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-07-30 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 665 |
| 2020-07-29 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2020-07-28 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 1,200 |
| 2020-07-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 180 |
| 2020-07-24 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-07-23 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 5,600 |
| 2020-07-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 390 |
| 2020-07-21 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2020-07-20 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2020-07-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.17 | 0 |
| 2020-07-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.17 | 220 |
| 2020-07-15 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 530,000 |
| 2020-07-14 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 160 |
| 2020-07-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2020-07-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2020-07-09 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 6,000 |
| 2020-07-08 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-07-07 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-07-06 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-07-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-07-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-06-30 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-06-29 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-06-26 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 1,250 |
| 2020-06-25 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-06-24 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 395 |
| 2020-06-23 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2020-06-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 11,000 |
| 2020-06-19 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-06-18 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-06-17 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-06-16 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-06-15 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-06-12 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 260 |
| 2020-06-11 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 483,020 |