BlackRock iShares US Aggregate Bond UCITS ETF USD (Acc) (ISHVF) Exchange: PINK
Data as of Aug. 18, 2025
$5.53 ($-0.01) -0.09%
BlackRock iShares US Aggregate Bond UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares US Aggregate Bond UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $5.54 |
| Previous Close | $5.53 |
| High | $5.55 |
| Low | $5.53 |
| Adjusted Open | $5.54 |
| Previous Adjusted Close | $5.53 |
| Adjusted High | $5.55 |
| Adjusted Low | $5.53 |
Invest in BlackRock iShares US Aggregate Bond UCITS ETF USD (Acc) (ISHVF)
Historical Stock Data for BlackRock iShares US Aggregate Bond UCITS ETF USD (Acc) (ISHVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | $5.54 | $5.55 | $5.53 | $5.53 | $5.53 | 249,982 |
| 2025-07-02 | $5.55 | $5.57 | $5.53 | $5.53 | $5.53 | 333,358 |
| 2025-07-01 | $5.57 | $5.58 | $5.54 | $5.58 | $5.58 | 582,189 |
| 2025-06-30 | $5.56 | $5.57 | $5.54 | $5.54 | $5.54 | 832,805 |
| 2025-06-27 | $5.54 | $5.55 | $5.52 | $5.52 | $5.52 | 901,929 |
| 2025-06-26 | $5.55 | $5.55 | $5.52 | $5.54 | $5.54 | 90,720 |
| 2025-06-25 | $5.52 | $5.54 | $5.51 | $5.52 | $5.52 | 167,290 |
| 2025-06-24 | $5.52 | $5.55 | $5.51 | $5.51 | $5.51 | 333,516 |
| 2025-06-23 | $5.52 | $5.53 | $5.49 | $5.49 | $5.49 | 486,038 |
| 2025-06-20 | $5.50 | $5.50 | $5.49 | $5.50 | $5.50 | 463,896 |
| 2025-06-18 | $5.50 | $5.53 | $5.48 | $5.52 | $5.52 | 175,375 |
| 2025-06-17 | $5.49 | $5.52 | $5.47 | $5.52 | $5.52 | 192,057 |
| 2025-06-16 | $5.49 | $5.52 | $5.47 | $5.47 | $5.47 | 105,022 |
| 2025-06-13 | $5.50 | $5.51 | $5.46 | $5.47 | $5.47 | 401,359 |
| 2025-06-12 | $5.51 | $5.53 | $5.49 | $5.49 | $5.49 | 82,811 |
| 2025-06-11 | $5.48 | $5.52 | $5.47 | $5.49 | $5.49 | 647,678 |
| 2025-06-10 | $5.48 | $5.50 | $5.45 | $5.50 | $5.50 | 371,199 |
| 2025-06-09 | $5.44 | $5.49 | $5.44 | $5.44 | $5.44 | 280,365 |
| 2025-06-06 | $5.46 | $5.48 | $5.44 | $5.44 | $5.44 | 33,277 |
| 2025-06-05 | $5.50 | $5.50 | $5.47 | $5.47 | $5.47 | 41,057 |
| 2025-06-04 | $5.49 | $5.53 | $5.47 | $5.53 | $5.53 | 290,417 |
| 2025-06-03 | $5.48 | $5.48 | $5.44 | $5.44 | $5.44 | 125,282 |
| 2025-06-02 | $5.47 | $5.49 | $5.44 | $5.44 | $5.44 | 236,932 |
| 2025-05-30 | $5.47 | $5.50 | $5.45 | $5.45 | $5.45 | 316,750 |
| 2025-05-29 | $5.46 | $5.47 | $5.45 | $5.45 | $5.45 | 152,229 |
| 2025-05-28 | $5.44 | $5.45 | $5.42 | $5.43 | $5.43 | 65,171 |
| 2025-05-27 | $5.44 | $5.48 | $5.44 | $5.46 | $5.46 | 111,908 |
| 2025-05-23 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 197,327 |
| 2025-05-22 | $5.42 | $5.45 | $5.39 | $5.41 | $5.41 | 284,408 |
| 2025-05-21 | $5.43 | $5.43 | $5.39 | $5.39 | $5.39 | 67,902 |
| 2025-05-20 | $5.45 | $5.48 | $5.43 | $5.43 | $5.43 | 91,398 |
| 2025-05-19 | $5.44 | $5.48 | $5.42 | $5.48 | $5.48 | 277,555 |
| 2025-05-16 | $5.47 | $5.48 | $5.43 | $5.43 | $5.43 | 719,073 |
| 2025-05-15 | $5.44 | $5.47 | $5.43 | $5.44 | $5.44 | 268,928 |
| 2025-05-14 | $5.43 | $5.46 | $5.41 | $5.42 | $5.42 | 53,346 |
| 2025-05-13 | $5.45 | $5.45 | $5.42 | $5.45 | $5.45 | 98,566 |
| 2025-05-12 | $5.46 | $5.47 | $5.42 | $5.42 | $5.42 | 132,834 |
| 2025-05-09 | $5.46 | $5.48 | $5.45 | $5.45 | $5.45 | 138,242 |
| 2025-05-08 | $5.49 | $5.50 | $5.45 | $5.45 | $5.45 | 63,204 |
| 2025-05-07 | $5.48 | $5.50 | $5.46 | $5.46 | $5.46 | 197,319 |
| 2025-05-06 | $5.45 | $5.50 | $5.45 | $5.50 | $5.50 | 267,718 |
| 2025-05-05 | $5.45 | $5.49 | $5.44 | $5.49 | $5.49 | 114,754 |
| 2025-05-02 | $5.50 | $5.50 | $5.45 | $5.50 | $5.50 | 156,230 |
| 2025-05-01 | $5.52 | $5.53 | $5.48 | $5.48 | $5.48 | 73,370 |
| 2025-04-30 | $5.51 | $5.54 | $5.49 | $5.49 | $5.49 | 42,401 |
| 2025-04-29 | $5.51 | $5.52 | $5.50 | $5.50 | $5.50 | 177,092 |
| 2025-04-28 | $5.50 | $5.54 | $5.48 | $5.50 | $5.50 | 290,068 |
| 2025-04-25 | $5.49 | $5.52 | $5.47 | $5.52 | $5.52 | 201,620 |
| 2025-04-24 | $5.46 | $5.48 | $5.45 | $5.45 | $5.45 | 997,077 |
| 2025-04-23 | $5.48 | $5.49 | $5.41 | $5.41 | $5.41 | 116,500 |
| 2025-04-22 | $5.43 | $5.47 | $5.42 | $5.42 | $5.42 | 549,780 |
| 2025-04-21 | $5.46 | $5.46 | $5.40 | $5.40 | $5.40 | 1,660,582 |
| 2025-04-17 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 190,304 |
| 2025-04-16 | $5.46 | $5.46 | $5.44 | $5.45 | $5.45 | 28,015,327 |
| 2025-04-15 | $5.44 | $5.45 | $5.42 | $5.44 | $5.44 | 209,390 |
| 2025-04-14 | $5.42 | $5.44 | $5.39 | $5.44 | $5.44 | 748,544 |
| 2025-04-11 | $5.39 | $5.45 | $5.34 | $5.45 | $5.45 | 360,924 |
| 2025-04-10 | $5.45 | $5.45 | $5.39 | $5.45 | $5.45 | 590,589 |
| 2025-04-09 | $5.41 | $5.42 | $5.39 | $5.39 | $5.39 | 1,380,023 |
| 2025-04-08 | $5.47 | $5.52 | $5.42 | $5.45 | $5.45 | 857,834 |
| 2025-04-07 | $5.51 | $5.52 | $5.44 | $5.49 | $5.49 | 526,545 |
| 2025-04-04 | $5.57 | $5.58 | $5.51 | $5.56 | $5.56 | 1,107,895 |
| 2025-04-03 | $5.54 | $5.57 | $5.52 | $5.56 | $5.56 | 1,638,933 |
| 2025-04-02 | $5.53 | $5.53 | $5.48 | $5.49 | $5.49 | 160,322 |
| 2025-04-01 | $5.53 | $5.54 | $5.50 | $5.50 | $5.50 | 107,263 |
| 2025-03-31 | $5.49 | $5.50 | $5.47 | $5.47 | $5.47 | 107,947 |
| 2025-03-28 | $5.47 | $5.51 | $5.46 | $5.51 | $5.51 | 503,024 |
| 2025-03-27 | $5.46 | $5.47 | $5.43 | $5.43 | $5.43 | 126,640 |
| 2025-03-26 | $5.47 | $5.49 | $5.44 | $5.44 | $5.44 | 571,823 |
| 2025-03-25 | $5.47 | $5.49 | $5.45 | $5.45 | $5.45 | 299,120 |
| 2025-03-24 | $5.47 | $5.48 | $5.45 | $5.45 | $5.45 | 236,222 |
| 2025-03-21 | $5.50 | $5.50 | $5.46 | $5.46 | $5.46 | 759,160 |
| 2025-03-20 | $5.50 | $5.51 | $5.48 | $5.48 | $5.48 | 223,773 |
| 2025-03-19 | $5.46 | $5.47 | $5.44 | $5.46 | $5.46 | 270,178 |
| 2025-03-18 | $5.46 | $5.50 | $5.45 | $5.45 | $5.45 | 441,390 |
| 2025-03-17 | $5.47 | $5.48 | $5.44 | $5.44 | $5.44 | 396,424 |
| 2025-03-14 | $5.47 | $5.49 | $5.45 | $5.49 | $5.49 | 387,599 |
| 2025-03-13 | $5.44 | $5.47 | $5.44 | $5.47 | $5.47 | 116,230 |
| 2025-03-12 | $5.45 | $5.47 | $5.44 | $5.44 | $5.44 | 529,203 |
| 2025-03-11 | $5.48 | $5.49 | $5.45 | $5.45 | $5.45 | 859,847 |
| 2025-03-10 | $5.49 | $5.51 | $5.47 | $5.49 | $5.49 | 306,693 |
| 2025-03-07 | $5.48 | $5.52 | $5.44 | $5.49 | $5.49 | 430,740 |
| 2025-03-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 324,431 |
| 2025-03-05 | $5.49 | $5.51 | $5.40 | $5.46 | $5.46 | 3,168,251 |
| 2025-03-04 | $5.52 | $5.53 | $5.48 | $5.51 | $5.51 | 881,937 |
| 2025-03-03 | $5.49 | $5.53 | $5.47 | $5.48 | $5.48 | 249,550 |
| 2025-02-28 | $5.49 | $5.51 | $5.47 | $5.47 | $5.47 | 293,218 |
| 2025-02-27 | $5.46 | $5.50 | $5.45 | $5.50 | $5.50 | 1,663,112 |
| 2025-02-26 | $5.47 | $5.51 | $5.46 | $5.46 | $5.46 | 707,214 |
| 2025-02-25 | $5.46 | $5.50 | $5.44 | $5.50 | $5.50 | 1,945,263 |
| 2025-02-24 | $5.42 | $5.44 | $5.41 | $5.42 | $5.42 | 413,160 |
| 2025-02-21 | $5.43 | $5.43 | $5.39 | $5.39 | $5.39 | 373,127 |
| 2025-02-20 | $5.41 | $5.43 | $5.38 | $5.38 | $5.38 | 638,696 |
| 2025-02-19 | $5.39 | $5.42 | $5.37 | $5.39 | $5.39 | 1,098,592 |
| 2025-02-18 | $5.42 | $5.42 | $5.38 | $5.39 | $5.39 | 705,499 |
| 2025-02-14 | $5.42 | $5.43 | $5.39 | $5.41 | $5.41 | 648,027 |
| 2025-02-13 | $5.39 | $5.41 | $5.37 | $5.37 | $5.37 | 672,128 |
| 2025-02-12 | $5.35 | $5.39 | $5.33 | $5.38 | $5.38 | 489,555 |
| 2025-02-11 | $5.38 | $5.42 | $5.38 | $5.41 | $5.41 | 167,995 |
| 2025-02-10 | $5.40 | $5.43 | $5.38 | $5.42 | $5.42 | 378,370 |
| 2025-02-07 | $5.41 | $5.41 | $5.38 | $5.38 | $5.38 | 575,966 |
| 2025-02-06 | $5.41 | $5.45 | $5.40 | $5.45 | $5.45 | 201,817 |
| 2025-02-05 | $5.42 | $5.43 | $5.40 | $5.42 | $5.42 | 586,686 |
| 2025-02-04 | $5.37 | $5.42 | $5.36 | $5.39 | $5.39 | 399,914 |
| 2025-02-03 | $5.38 | $5.39 | $5.35 | $5.36 | $5.36 | 648,871 |
| 2025-01-31 | $5.39 | $5.41 | $5.35 | $5.35 | $5.35 | 308,067 |
| 2025-01-30 | $5.38 | $5.41 | $5.37 | $5.39 | $5.39 | 1,754,121 |
| 2025-01-29 | $5.40 | $5.40 | $5.35 | $5.36 | $5.36 | 373,437 |
| 2025-01-28 | $5.37 | $5.41 | $5.35 | $5.39 | $5.39 | 741,836 |
| 2025-01-27 | $5.39 | $5.41 | $5.36 | $5.37 | $5.37 | 804,497 |
| 2025-01-24 | $5.35 | $5.38 | $5.34 | $5.38 | $5.38 | 344,464 |
| 2025-01-23 | $5.36 | $5.36 | $5.32 | $5.33 | $5.33 | 205,248 |
| 2025-01-22 | $5.36 | $5.37 | $5.34 | $5.34 | $5.34 | 194,685 |
| 2025-01-21 | $5.36 | $5.39 | $5.34 | $5.34 | $5.34 | 169,923 |
| 2025-01-17 | $5.35 | $5.38 | $5.33 | $5.38 | $5.38 | 145,967 |
| 2025-01-16 | $5.33 | $5.35 | $5.33 | $5.33 | $5.33 | 284,330 |
| 2025-01-15 | $5.34 | $5.35 | $5.31 | $5.32 | $5.32 | 1,471,018 |
| 2025-01-14 | $5.28 | $5.32 | $5.27 | $5.27 | $5.27 | 938,433 |
| 2025-01-13 | $5.31 | $5.42 | $5.27 | $5.34 | $5.34 | 140,115 |
| 2025-01-10 | $5.32 | $5.33 | $5.28 | $5.31 | $5.31 | 2,447,347 |
| 2025-01-08 | $5.30 | $5.33 | $5.30 | $5.30 | $5.30 | 196,448 |
| 2025-01-07 | $5.35 | $5.35 | $5.30 | $5.32 | $5.32 | 2,319,498 |
| 2025-01-06 | $5.35 | $5.37 | $5.31 | $5.31 | $5.31 | 374,403 |
| 2025-01-03 | $5.35 | $5.36 | $5.33 | $5.33 | $5.33 | 49,819 |
| 2025-01-02 | $5.36 | $5.37 | $5.33 | $5.37 | $5.37 | 244,147 |
| 2024-12-31 | $5.37 | $5.39 | $5.33 | $5.34 | $5.34 | 559,682 |
| 2024-12-30 | $5.35 | $5.39 | $5.33 | $5.34 | $5.34 | 787,709 |
| 2024-12-27 | $5.36 | $5.36 | $5.32 | $5.34 | $5.34 | 6,142,480 |
| 2024-12-26 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 319,866 |
| 2024-12-24 | $5.33 | $5.36 | $5.31 | $5.36 | $5.36 | 385,547 |
| 2024-12-23 | $5.36 | $5.36 | $5.32 | $5.32 | $5.32 | 450,472 |
| 2024-12-20 | $5.37 | $5.39 | $5.33 | $5.33 | $5.33 | 716,336 |
| 2024-12-19 | $5.34 | $5.37 | $5.32 | $5.37 | $5.37 | 915,184 |
| 2024-12-18 | $5.40 | $5.40 | $5.35 | $5.38 | $5.38 | 430,656 |
| 2024-12-17 | $5.39 | $5.42 | $5.37 | $5.42 | $5.42 | 1,657,839 |
| 2024-12-16 | $5.40 | $5.42 | $5.36 | $5.40 | $5.40 | 553,664 |
| 2024-12-13 | $5.41 | $5.41 | $5.37 | $5.41 | $5.41 | 448,066 |
| 2024-12-12 | $5.45 | $5.45 | $5.39 | $5.39 | $5.39 | 542,277 |
| 2024-12-11 | $5.45 | $5.46 | $5.41 | $5.45 | $5.45 | 982,659 |
| 2024-12-10 | $5.44 | $5.45 | $5.42 | $5.42 | $5.42 | 737,310 |
| 2024-12-09 | $5.45 | $5.48 | $5.43 | $5.48 | $5.48 | 682,577 |
| 2024-12-06 | $5.47 | $5.47 | $5.35 | $5.46 | $5.46 | 1,091,092 |
| 2024-12-05 | $5.44 | $5.48 | $5.43 | $5.46 | $5.46 | 572,028 |
| 2024-12-04 | $5.42 | $5.45 | $5.42 | $5.44 | $5.44 | 4,143,793 |
| 2024-12-03 | $5.50 | $5.50 | $5.42 | $5.46 | $5.46 | 219,540 |
| 2024-12-02 | $5.44 | $5.47 | $5.42 | $5.42 | $5.42 | 292,062 |
| 2024-11-29 | $5.43 | $5.45 | $5.43 | $5.43 | $5.43 | 183,512 |
| 2024-11-27 | $5.43 | $5.46 | $5.40 | $5.45 | $5.45 | 262,873 |
| 2024-11-26 | $5.40 | $5.42 | $5.38 | $5.38 | $5.38 | 6,913,177 |
| 2024-11-25 | $5.41 | $5.44 | $5.39 | $5.44 | $5.44 | 185,889 |
| 2024-11-22 | $5.36 | $5.38 | $5.35 | $5.35 | $5.35 | 292,382 |
| 2024-11-21 | $5.36 | $5.39 | $5.26 | $5.35 | $5.35 | 278,604 |
| 2024-11-20 | $5.38 | $5.39 | $5.34 | $5.39 | $5.39 | 787,664 |
| 2024-11-19 | $5.37 | $5.40 | $5.35 | $5.35 | $5.35 | 283,147 |
| 2024-11-18 | $5.34 | $5.39 | $5.33 | $5.39 | $5.39 | 664,146 |
| 2024-11-15 | $5.34 | $5.38 | $5.33 | $5.33 | $5.33 | 23,868,574 |
| 2024-11-14 | $5.36 | $5.39 | $5.34 | $5.34 | $5.34 | 41,339 |
| 2024-11-13 | $5.36 | $5.39 | $5.34 | $5.34 | $5.34 | 1,361,144 |
| 2024-11-12 | $5.38 | $5.39 | $5.35 | $5.35 | $5.35 | 399,923 |
| 2024-11-11 | $5.39 | $5.40 | $5.36 | $5.37 | $5.37 | 312,649 |
| 2024-11-08 | $5.42 | $5.42 | $5.38 | $5.38 | $5.38 | 84,005 |
| 2024-11-07 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 266,525 |
| 2024-11-06 | $5.35 | $5.36 | $5.33 | $5.33 | $5.33 | 1,540,455 |
| 2024-11-05 | $5.38 | $5.40 | $5.35 | $5.37 | $5.37 | 320,584 |
| 2024-11-04 | $5.39 | $5.41 | $5.36 | $5.37 | $5.37 | 412,399 |
| 2024-11-01 | $5.40 | $5.40 | $5.34 | $5.36 | $5.36 | 289,046 |
| 2024-10-31 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 266,497 |
| 2024-10-30 | $5.41 | $5.41 | $5.36 | $5.36 | $5.36 | 521,521 |
| 2024-10-29 | $5.38 | $5.40 | $5.38 | $5.40 | $5.40 | 969,311 |
| 2024-10-28 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 223,176 |
| 2024-10-25 | $5.42 | $5.42 | $5.38 | $5.38 | $5.38 | 4,678,461 |
| 2024-10-24 | $5.41 | $5.44 | $5.40 | $5.44 | $5.44 | 185,310 |
| 2024-10-23 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 804,985 |
| 2024-10-22 | $5.41 | $5.43 | $5.39 | $5.39 | $5.39 | 229,572 |
| 2024-10-21 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 942,683 |
| 2024-10-18 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,016,282 |
| 2024-10-17 | $5.44 | $5.44 | $5.38 | $5.38 | $5.38 | 351,089 |
| 2024-10-16 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 401,430 |
| 2024-10-15 | $5.46 | $5.48 | $5.46 | $5.48 | $5.48 | 271,209 |
| 2024-10-14 | $5.44 | $5.44 | $5.42 | $5.42 | $5.42 | 1,062,966 |
| 2024-10-11 | $5.44 | $5.47 | $5.42 | $5.43 | $5.43 | 6,029,493 |
| 2024-10-10 | $5.45 | $5.46 | $5.44 | $5.46 | $5.46 | 963,649 |
| 2024-10-09 | $5.46 | $5.46 | $5.40 | $5.43 | $5.43 | 261,228 |
| 2024-10-08 | $5.45 | $5.54 | $5.44 | $5.54 | $5.54 | 233,746 |
| 2024-10-07 | $5.45 | $5.45 | $5.43 | $5.43 | $5.43 | 838,871 |
| 2024-10-04 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 42,076 |
| 2024-10-03 | $5.52 | $5.52 | $5.49 | $5.49 | $5.49 | 1,053,737 |
| 2024-10-02 | $5.53 | $5.56 | $5.50 | $5.56 | $5.56 | 186,661 |
| 2024-10-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 310,597 |
| 2024-09-30 | $5.55 | $5.55 | $5.52 | $5.52 | $5.52 | 507,162 |
| 2024-09-27 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 365,784 |
| 2024-09-26 | $5.53 | $5.54 | $5.51 | $5.51 | $5.51 | 203,575 |
| 2024-09-25 | $5.54 | $5.54 | $5.51 | $5.51 | $5.51 | 1,814,937 |
| 2024-09-24 | $5.54 | $5.54 | $5.53 | $5.53 | $5.53 | 53,269 |
| 2024-09-23 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 350,926 |
| 2024-09-20 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 61,206 |
| 2024-09-19 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 160,793 |
| 2024-09-18 | $5.55 | $5.55 | $5.54 | $5.54 | $5.54 | 713,650 |
| 2024-09-17 | $5.57 | $5.57 | $5.54 | $5.54 | $5.54 | 74,027 |
| 2024-09-16 | $5.56 | $5.56 | $5.54 | $5.55 | $5.55 | 815,945 |
| 2024-09-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 160,179 |
| 2024-09-12 | $5.54 | $5.54 | $5.53 | $5.53 | $5.53 | 940,219 |
| 2024-09-11 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 128,774 |
| 2024-09-10 | $5.54 | $5.55 | $5.54 | $5.55 | $5.55 | 393,016 |
| 2024-09-09 | $5.53 | $5.53 | $5.52 | $5.53 | $5.53 | 719,157 |
| 2024-09-06 | $5.54 | $5.55 | $5.54 | $5.55 | $5.55 | 201,952 |
| 2024-09-05 | $5.51 | $5.54 | $5.51 | $5.54 | $5.54 | 2,417,443 |
| 2024-09-04 | $5.50 | $5.50 | $5.47 | $5.47 | $5.47 | 107,935 |
| 2024-09-03 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 213,678 |
| 2024-08-30 | $5.47 | $5.49 | $5.43 | $5.43 | $5.43 | 734,791 |
| 2024-08-29 | $5.47 | $5.47 | $5.46 | $5.46 | $5.46 | 406,147 |
| 2024-08-28 | $5.50 | $5.50 | $5.46 | $5.46 | $5.46 | 203,033 |
| 2024-08-27 | $5.48 | $5.51 | $5.47 | $5.51 | $5.51 | 1,364,859 |
| 2024-08-26 | $5.49 | $5.49 | $5.47 | $5.47 | $5.47 | 141,301 |
| 2024-08-23 | $5.48 | $5.50 | $5.48 | $5.50 | $5.50 | 291,947 |
| 2024-08-22 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 926,278 |
| 2024-08-21 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 676,460 |
| 2024-08-20 | $5.43 | $5.47 | $5.43 | $5.46 | $5.46 | 233,184 |
| 2024-08-19 | $5.44 | $5.45 | $5.44 | $5.45 | $5.45 | 166,769 |
| 2024-08-16 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 152,631 |
| 2024-08-15 | $5.43 | $5.44 | $5.42 | $5.43 | $5.43 | 877,862 |
| 2024-08-14 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 155,187 |
| 2024-08-13 | $5.45 | $5.45 | $5.44 | $5.44 | $5.44 | 109,265 |
| 2024-08-12 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 187,981 |
| 2024-08-09 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 141,498 |
| 2024-08-08 | $5.39 | $5.42 | $5.38 | $5.38 | $5.38 | 164,727 |
| 2024-08-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 381,335 |
| 2024-08-06 | $5.43 | $5.44 | $5.42 | $5.42 | $5.42 | 481,666 |
| 2024-08-05 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 346,144 |
| 2024-08-02 | $5.44 | $5.47 | $5.44 | $5.47 | $5.47 | 796,792 |
| 2024-08-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 950,066 |
| 2024-07-31 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 174,172 |
| 2024-07-30 | $5.34 | $5.38 | $5.33 | $5.35 | $5.35 | 289,282 |
| 2024-07-29 | $5.35 | $5.35 | $5.34 | $5.34 | $5.34 | 115,072 |
| 2024-07-26 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 198,487 |
| 2024-07-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 41,030 |
| 2024-07-24 | $5.32 | $5.34 | $5.29 | $5.32 | $5.32 | 2,126,056 |
| 2024-07-23 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 259,291 |
| 2024-07-22 | $5.33 | $5.33 | $5.31 | $5.31 | $5.31 | 266,447 |
| 2024-07-19 | $5.32 | $5.32 | $5.30 | $5.30 | $5.30 | 163,997 |
| 2024-07-18 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 224,855 |
| 2024-07-17 | $5.34 | $5.34 | $5.32 | $5.32 | $5.32 | 207,780 |
| 2024-07-16 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 259,965 |
| 2024-07-15 | $5.32 | $5.32 | $5.30 | $5.30 | $5.30 | 422,319 |
| 2024-07-12 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 660,979 |
| 2024-07-11 | $5.33 | $5.33 | $5.28 | $5.28 | $5.28 | 554,657 |
| 2024-07-10 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 41,899 |
| 2024-07-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 429,870 |
| 2024-07-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 106,426 |
| 2024-07-05 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 204,407 |
| 2024-07-03 | $5.26 | $5.27 | $5.24 | $5.25 | $5.25 | 436,391 |
| 2024-07-02 | $5.26 | $5.26 | $5.22 | $5.22 | $5.22 | 412,497 |
| 2024-07-01 | $5.23 | $5.23 | $5.21 | $5.22 | $5.22 | 576,801 |
| 2024-06-28 | $5.29 | $5.30 | $5.27 | $5.27 | $5.27 | 681,348 |
| 2024-06-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 250,141 |
| 2024-06-26 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 423,298 |
| 2024-06-25 | $5.29 | $5.31 | $5.28 | $5.29 | $5.29 | 323,661 |
| 2024-06-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 379,377 |
| 2024-06-21 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 504,022 |
| 2024-06-20 | $5.28 | $5.30 | $5.28 | $5.30 | $5.30 | 771,180 |
| 2024-06-18 | $5.28 | $5.32 | $5.27 | $5.27 | $5.27 | 263,938 |
| 2024-06-17 | $5.28 | $5.28 | $5.27 | $5.27 | $5.27 | 237,218 |
| 2024-06-14 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 115,218 |
| 2024-06-13 | $5.30 | $5.30 | $5.28 | $5.30 | $5.30 | 192,671 |
| 2024-06-12 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 136,104 |
| 2024-06-11 | $5.22 | $5.25 | $5.22 | $5.23 | $5.23 | 99,263 |
| 2024-06-10 | $5.22 | $5.22 | $5.18 | $5.18 | $5.18 | 689,676 |
| 2024-06-07 | $5.23 | $5.23 | $5.19 | $5.19 | $5.19 | 308,065 |
| 2024-06-06 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 202,077 |
| 2024-06-05 | $5.26 | $5.26 | $5.25 | $5.26 | $5.26 | 1,622,406 |
| 2024-06-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 426,808 |
| 2024-06-03 | $5.19 | $5.25 | $5.19 | $5.22 | $5.22 | 224,670 |
| 2024-05-31 | $5.19 | $5.22 | $5.18 | $5.18 | $5.18 | 1,890,667 |
| 2024-05-30 | $5.16 | $5.21 | $5.16 | $5.18 | $5.18 | 396,374 |
| 2024-05-29 | $5.17 | $5.18 | $5.15 | $5.18 | $5.18 | 409,704 |
| 2024-05-28 | $5.21 | $5.21 | $5.18 | $5.18 | $5.18 | 375,013 |
| 2024-05-24 | $5.20 | $5.21 | $5.19 | $5.19 | $5.19 | 466,000 |
| 2024-05-23 | $5.20 | $5.22 | $5.18 | $5.22 | $5.22 | 274,216 |
| 2024-05-22 | $5.22 | $5.24 | $5.20 | $5.24 | $5.24 | 374,511 |
| 2024-05-21 | $5.23 | $5.23 | $5.21 | $5.21 | $5.21 | 400,836 |
| 2024-05-20 | $5.19 | $5.23 | $5.19 | $5.20 | $5.20 | 205,693 |
| 2024-05-17 | $5.20 | $5.24 | $5.20 | $5.20 | $5.20 | 131,942 |
| 2024-05-16 | $5.25 | $5.25 | $5.21 | $5.21 | $5.21 | 307,747 |
| 2024-05-15 | $5.24 | $5.25 | $5.22 | $5.22 | $5.22 | 136,464 |
| 2024-05-14 | $5.21 | $5.21 | $5.18 | $5.19 | $5.19 | 119,543 |
| 2024-05-13 | $5.21 | $5.21 | $5.18 | $5.18 | $5.18 | 330,899 |
| 2024-05-10 | $5.20 | $5.20 | $5.17 | $5.17 | $5.17 | 727,328 |
| 2024-05-09 | $5.18 | $5.20 | $5.17 | $5.19 | $5.19 | 316,554 |
| 2024-05-08 | $5.19 | $5.22 | $5.17 | $5.17 | $5.17 | 205,762 |
| 2024-05-07 | $5.21 | $5.22 | $5.18 | $5.18 | $5.18 | 831,720 |
| 2024-05-06 | $5.17 | $5.22 | $5.17 | $5.22 | $5.22 | 104,259 |
| 2024-05-03 | $5.21 | $5.21 | $5.17 | $5.21 | $5.21 | 1,048,099 |
| 2024-05-02 | $5.13 | $5.18 | $5.04 | $5.14 | $5.14 | 464,132 |
| 2024-05-01 | $5.14 | $5.17 | $5.10 | $5.17 | $5.17 | 908,310 |
| 2024-04-30 | $5.13 | $5.14 | $5.11 | $5.14 | $5.14 | 395,726 |
| 2024-04-29 | $5.13 | $5.16 | $5.12 | $5.16 | $5.16 | 1,122,635 |
| 2024-04-26 | $5.14 | $5.14 | $5.12 | $5.13 | $5.13 | 707,632 |
| 2024-04-25 | $5.10 | $5.12 | $5.09 | $5.10 | $5.10 | 104,135 |
| 2024-04-24 | $5.14 | $5.14 | $5.11 | $5.11 | $5.11 | 31,078 |
| 2024-04-23 | $5.13 | $5.16 | $5.12 | $5.12 | $5.12 | 181,735 |
| 2024-04-22 | $5.13 | $5.16 | $5.11 | $5.11 | $5.11 | 108,870 |
| 2024-04-19 | $5.15 | $5.15 | $5.04 | $5.13 | $5.13 | 4,167,012 |
| 2024-04-18 | $5.15 | $5.15 | $5.12 | $5.14 | $5.14 | 254,589 |
| 2024-04-17 | $5.12 | $5.15 | $5.11 | $5.13 | $5.13 | 560,001 |
| 2024-04-16 | $5.11 | $5.14 | $5.09 | $5.09 | $5.09 | 1,121,039 |
| 2024-04-15 | $5.15 | $5.15 | $5.10 | $5.10 | $5.10 | 142,399 |
| 2024-04-12 | $5.17 | $5.19 | $5.14 | $5.19 | $5.19 | 363,302 |
| 2024-04-11 | $5.17 | $5.17 | $5.13 | $5.14 | $5.14 | 352,054 |
| 2024-04-10 | $5.16 | $5.17 | $5.15 | $5.15 | $5.15 | 234,736 |
| 2024-04-09 | $5.20 | $5.23 | $5.19 | $5.21 | $5.21 | 331,591 |
| 2024-04-08 | $5.19 | $5.21 | $5.19 | $5.20 | $5.20 | 4,419,916 |
| 2024-04-05 | $5.19 | $5.23 | $5.19 | $5.20 | $5.20 | 28,036 |
| 2024-04-04 | $5.23 | $5.23 | $5.20 | $5.22 | $5.22 | 92,651 |
| 2024-04-03 | $5.19 | $5.22 | $5.19 | $5.22 | $5.22 | 92,651 |
| 2024-04-02 | $5.20 | $5.22 | $5.19 | $5.22 | $5.22 | 13,114 |
| 2024-04-01 | $5.19 | $5.22 | $5.18 | $5.22 | $5.22 | 13,114 |
| 2024-03-28 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 227,682 |
| 2024-03-27 | $5.24 | $5.28 | $5.24 | $5.28 | $5.28 | 267,870 |
| 2024-03-26 | $5.23 | $5.26 | $5.22 | $5.25 | $5.25 | 523,755 |
| 2024-03-25 | $5.24 | $5.27 | $5.22 | $5.22 | $5.22 | 224,112 |
| 2024-03-22 | $5.26 | $5.29 | $5.23 | $5.26 | $5.26 | 81,643 |
| 2024-03-21 | $5.23 | $5.25 | $5.22 | $5.25 | $5.25 | 171,274 |
| 2024-03-20 | $5.22 | $5.25 | $5.20 | $5.25 | $5.25 | 153,864 |
| 2024-03-19 | $5.22 | $5.23 | $5.19 | $5.19 | $5.19 | 168,340 |
| 2024-03-18 | $5.21 | $5.22 | $5.18 | $5.22 | $5.22 | 133,194 |
| 2024-03-15 | $5.20 | $5.23 | $5.20 | $5.20 | $5.20 | 710,946 |
| 2024-03-14 | $5.23 | $5.23 | $5.21 | $5.21 | $5.21 | 181,257 |
| 2024-03-13 | $5.24 | $5.25 | $5.23 | $5.23 | $5.23 | 182,991 |
| 2024-03-12 | $5.25 | $5.27 | $5.23 | $5.23 | $5.23 | 182,991 |
| 2024-03-11 | $5.27 | $5.29 | $5.25 | $5.29 | $5.29 | 253,955 |
| 2024-03-08 | $5.27 | $5.29 | $5.25 | $5.29 | $5.29 | 317,143 |
| 2024-03-07 | $5.26 | $5.28 | $5.24 | $5.24 | $5.24 | 158,414 |
| 2024-03-06 | $5.27 | $5.28 | $5.24 | $5.24 | $5.24 | 752,890 |
| 2024-03-05 | $5.27 | $5.32 | $5.17 | $5.23 | $5.23 | 285,640 |
| 2024-03-04 | $5.22 | $5.24 | $5.15 | $5.20 | $5.20 | 369,557 |
| 2024-03-01 | $5.22 | $5.25 | $5.20 | $5.21 | $5.21 | 418,345 |
| 2024-02-29 | $5.21 | $5.23 | $5.18 | $5.19 | $5.19 | 405,416 |
| 2024-02-28 | $5.20 | $5.20 | $5.17 | $5.18 | $5.18 | 282,997 |
| 2024-02-27 | $5.17 | $5.20 | $5.16 | $5.16 | $5.16 | 782,966 |
| 2024-02-26 | $5.21 | $5.21 | $5.17 | $5.21 | $5.21 | 403,380 |
| 2024-02-23 | $5.20 | $5.21 | $5.19 | $5.20 | $5.20 | 670,631 |
| 2024-02-22 | $5.18 | $5.20 | $5.17 | $5.17 | $5.17 | 467,288 |
| 2024-02-21 | $5.19 | $5.21 | $5.16 | $5.21 | $5.21 | 100,041 |
| 2024-02-20 | $5.20 | $5.22 | $5.17 | $5.18 | $5.18 | 305,716 |
| 2024-02-16 | $5.18 | $5.20 | $5.17 | $5.17 | $5.17 | 389,607 |
| 2024-02-15 | $5.22 | $5.22 | $5.20 | $5.20 | $5.20 | 644,623 |
| 2024-02-14 | $5.17 | $5.22 | $5.17 | $5.22 | $5.22 | 403,547 |
| 2024-02-13 | $5.18 | $5.21 | $5.15 | $5.15 | $5.15 | 2,019,665 |
| 2024-02-12 | $5.23 | $5.24 | $5.20 | $5.20 | $5.20 | 364,310 |
| 2024-02-09 | $5.23 | $5.23 | $5.22 | $5.22 | $5.22 | 1,199,106 |
| 2024-02-08 | $5.23 | $5.25 | $5.21 | $5.21 | $5.21 | 2,450,159 |
| 2024-02-07 | $5.26 | $5.31 | $5.18 | $5.26 | $5.26 | 494,919 |
| 2024-02-06 | $5.23 | $5.27 | $5.23 | $5.23 | $5.23 | 617,106 |
| 2024-02-05 | $5.23 | $5.25 | $5.20 | $5.25 | $5.25 | 115,051 |
| 2024-02-02 | $5.27 | $5.28 | $5.24 | $5.28 | $5.28 | 695,039 |
| 2024-02-01 | $5.30 | $5.34 | $5.29 | $5.33 | $5.33 | 166,720 |
| 2024-01-31 | $5.29 | $5.30 | $5.26 | $5.30 | $5.30 | 163,760 |
| 2024-01-30 | $5.26 | $5.27 | $5.23 | $5.27 | $5.27 | 574,209 |
| 2024-01-29 | $5.23 | $5.25 | $5.23 | $5.24 | $5.24 | 263,093 |
| 2024-01-26 | $5.24 | $5.25 | $5.21 | $5.25 | $5.25 | 277,949 |
| 2024-01-25 | $5.23 | $5.25 | $5.22 | $5.22 | $5.22 | 251,899 |
| 2024-01-24 | $5.24 | $5.24 | $5.19 | $5.19 | $5.19 | 203,432 |
| 2024-01-23 | $5.22 | $5.24 | $5.20 | $5.20 | $5.20 | 1,564,462 |
| 2024-01-22 | $5.24 | $5.26 | $5.23 | $5.26 | $5.26 | 217,917 |
| 2024-01-19 | $5.23 | $5.23 | $5.21 | $5.21 | $5.21 | 292,291 |
| 2024-01-18 | $5.24 | $5.24 | $5.21 | $5.24 | $5.24 | 139,580 |
| 2024-01-17 | $5.23 | $5.25 | $5.20 | $5.25 | $5.25 | 259,633 |
| 2024-01-16 | $5.27 | $5.27 | $5.26 | $5.27 | $5.27 | 284,775 |
| 2024-01-12 | $5.30 | $5.30 | $5.26 | $5.26 | $5.26 | 247,943 |
| 2024-01-11 | $5.27 | $5.27 | $5.23 | $5.25 | $5.25 | 255,666 |
| 2024-01-10 | $5.27 | $5.27 | $5.20 | $5.23 | $5.23 | 202,930 |
| 2024-01-09 | $5.25 | $5.28 | $5.23 | $5.25 | $5.25 | 894,129 |
| 2024-01-08 | $5.25 | $5.27 | $5.24 | $5.26 | $5.26 | 233,820 |
| 2024-01-05 | $5.26 | $5.27 | $5.22 | $5.25 | $5.25 | 1,726,986 |
| 2024-01-04 | $5.24 | $5.31 | $5.24 | $5.27 | $5.27 | 61,304 |
| 2024-01-03 | $5.26 | $5.28 | $5.25 | $5.25 | $5.25 | 340,532 |
| 2024-01-02 | $5.28 | $5.30 | $5.25 | $5.28 | $5.28 | 101,661 |
| 2023-12-29 | $5.30 | $5.33 | $5.27 | $5.32 | $5.32 | 539,997 |
| 2023-12-28 | $5.30 | $5.32 | $5.28 | $5.32 | $5.32 | 108,106 |
| 2023-12-27 | $5.30 | $5.34 | $5.29 | $5.30 | $5.30 | 697,935 |
| 2023-12-26 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-12-22 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 22,938 |
| 2023-12-21 | $5.29 | $5.29 | $5.26 | $5.26 | $5.26 | 1,026,949 |
| 2023-12-20 | $5.28 | $5.30 | $5.26 | $5.30 | $5.30 | 247,156 |
| 2023-12-19 | $5.26 | $6.28 | $5.25 | $5.25 | $5.25 | 899,618 |
| 2023-12-18 | $5.27 | $5.27 | $5.24 | $5.24 | $5.24 | 2,067,973 |
| 2023-12-15 | $5.28 | $5.29 | $5.26 | $5.27 | $5.27 | 1,438,940 |
| 2023-12-14 | $5.28 | $5.30 | $5.25 | $5.25 | $5.25 | 1,244,829 |
| 2023-12-13 | $5.18 | $5.20 | $5.12 | $5.19 | $5.19 | 1,156,790 |
| 2023-12-12 | $5.16 | $5.17 | $5.14 | $5.15 | $5.15 | 1,591,110 |
| 2023-12-11 | $5.16 | $5.18 | $5.13 | $5.18 | $5.18 | 1,340,212 |
| 2023-12-08 | $5.17 | $5.18 | $5.13 | $5.18 | $5.18 | 367,128 |
| 2023-12-07 | $5.18 | $5.21 | $5.17 | $5.21 | $5.21 | 852,824 |
| 2023-12-06 | $5.16 | $5.20 | $5.16 | $5.17 | $5.17 | 283,322 |
| 2023-12-05 | $5.15 | $5.18 | $5.14 | $5.18 | $5.18 | 1,081,617 |
| 2023-12-04 | $5.14 | $5.15 | $5.11 | $5.15 | $5.15 | 1,860,752 |
| 2023-12-01 | $5.10 | $5.18 | $5.10 | $5.18 | $5.18 | 199,516 |
| 2023-11-30 | $5.12 | $5.12 | $5.08 | $5.08 | $5.08 | 516,869 |
| 2023-11-29 | $5.13 | $5.14 | $5.10 | $5.11 | $5.11 | 656,808 |
| 2023-11-28 | $5.08 | $5.11 | $5.08 | $5.11 | $5.11 | 171,525 |
| 2023-11-27 | $5.07 | $5.09 | $5.05 | $5.06 | $5.06 | 127,153 |
| 2023-11-24 | $5.06 | $5.07 | $5.04 | $5.07 | $5.07 | 155,008 |
| 2023-11-22 | $5.07 | $5.08 | $5.05 | $5.08 | $5.08 | 306,853 |
| 2023-11-21 | $5.06 | $5.09 | $5.04 | $5.06 | $5.06 | 609,131 |
| 2023-11-20 | $5.05 | $5.06 | $5.04 | $5.04 | $5.04 | 354,518 |
| 2023-11-17 | $5.04 | $5.07 | $5.04 | $5.07 | $5.07 | 637,243 |
| 2023-11-16 | $5.03 | $5.07 | $5.03 | $5.03 | $5.03 | 153,968 |
| 2023-11-15 | $5.01 | $5.04 | $5.01 | $5.01 | $5.01 | 162,426 |
| 2023-11-14 | $5.06 | $5.07 | $5.04 | $5.07 | $5.07 | 173,640 |
| 2023-11-13 | $4.98 | $5.00 | $4.97 | $5.00 | $5.00 | 336,375 |
| 2023-11-10 | $5.01 | $5.01 | $4.97 | $4.97 | $4.97 | 397,055 |
| 2023-11-09 | $5.00 | $5.01 | $4.96 | $5.00 | $5.00 | 289,134 |
| 2023-11-08 | $5.01 | $5.03 | $5.00 | $5.03 | $5.03 | 221,363 |
| 2023-11-07 | $4.99 | $5.02 | $4.98 | $5.02 | $5.02 | 150,100 |
| 2023-11-06 | $4.98 | $4.99 | $4.95 | $4.99 | $4.99 | 259,833 |
| 2023-11-03 | $5.00 | $5.02 | $4.98 | $4.98 | $4.98 | 503,135 |
| 2023-11-02 | $4.97 | $4.98 | $4.95 | $4.95 | $4.95 | 302,453 |
| 2023-11-01 | $4.91 | $4.93 | $4.89 | $4.90 | $4.90 | 756,160 |
| 2023-10-31 | $4.90 | $4.91 | $4.89 | $4.89 | $4.89 | 106,477 |
| 2023-10-30 | $4.89 | $4.90 | $4.88 | $4.90 | $4.90 | 329,447 |
| 2023-10-27 | $4.89 | $4.90 | $4.88 | $4.88 | $4.88 | 370,499 |
| 2023-10-26 | $4.87 | $4.88 | $4.87 | $4.88 | $4.88 | 941,530 |
| 2023-10-25 | $4.88 | $4.90 | $4.85 | $4.86 | $4.86 | 738,536 |
| 2023-10-24 | $4.89 | $4.89 | $4.88 | $4.89 | $4.89 | 138,118 |
| 2023-10-23 | $4.84 | $4.91 | $4.84 | $4.91 | $4.91 | 1,300,566 |
| 2023-10-20 | $4.87 | $4.88 | $4.85 | $4.86 | $4.86 | 540,400 |
| 2023-10-19 | $4.87 | $4.88 | $4.83 | $4.88 | $4.88 | 871,534 |
| 2023-10-18 | $4.88 | $4.89 | $4.84 | $4.85 | $4.85 | 2,506,401 |
| 2023-10-17 | $4.89 | $4.92 | $4.88 | $4.89 | $4.89 | 1,951,005 |
| 2023-10-16 | $4.94 | $4.95 | $4.91 | $4.91 | $4.91 | 197,476 |
| 2023-10-13 | $4.97 | $4.97 | $4.93 | $4.93 | $4.93 | 597,130 |
| 2023-10-12 | $4.95 | $4.95 | $4.91 | $4.91 | $4.91 | 530,273 |
| 2023-10-11 | $4.98 | $4.98 | $4.94 | $4.98 | $4.98 | 379,534 |
| 2023-10-10 | $4.95 | $4.98 | $4.94 | $4.97 | $4.97 | 630,233 |
| 2023-10-09 | $4.94 | $4.96 | $4.93 | $4.93 | $4.93 | 104,038 |
| 2023-10-06 | $4.90 | $4.93 | $4.88 | $4.93 | $4.93 | 302,465 |
| 2023-10-05 | $4.94 | $4.94 | $4.91 | $4.93 | $4.93 | 671,525 |
| 2023-10-04 | $4.90 | $4.93 | $4.89 | $4.90 | $4.90 | 527,094 |
| 2023-10-03 | $4.93 | $4.93 | $4.88 | $4.88 | $4.88 | 1,226,939 |
| 2023-10-02 | $4.95 | $4.95 | $4.91 | $4.91 | $4.91 | 195,536 |
| 2023-09-29 | $4.99 | $4.99 | $4.95 | $4.99 | $4.99 | 344,292 |
| 2023-09-28 | $4.94 | $4.95 | $4.94 | $4.95 | $4.95 | 761,000 |
| 2023-09-27 | $4.99 | $4.99 | $4.94 | $4.94 | $4.94 | 1,471,038 |
| 2023-09-26 | $4.98 | $5.00 | $4.96 | $4.99 | $4.99 | 1,345,553 |
| 2023-09-25 | $5.00 | $5.00 | $4.97 | $4.97 | $4.97 | 438,193 |
| 2023-09-22 | $5.01 | $5.02 | $5.00 | $5.02 | $5.02 | 673,650 |
| 2023-09-21 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 173,325 |
| 2023-09-20 | $5.02 | $5.06 | $5.02 | $5.02 | $5.02 | 893,617 |
| 2023-09-19 | $5.02 | $5.06 | $5.02 | $5.06 | $5.06 | 319,394 |
| 2023-09-18 | $5.03 | $5.04 | $5.02 | $5.02 | $5.02 | 142,420 |
| 2023-09-15 | $5.07 | $5.07 | $5.02 | $5.02 | $5.02 | 703,298 |
| 2023-09-14 | $5.05 | $5.07 | $5.03 | $5.07 | $5.07 | 277,497 |
| 2023-09-13 | $5.05 | $5.08 | $5.04 | $5.04 | $5.04 | 82,552 |
| 2023-09-12 | $5.06 | $5.07 | $5.04 | $5.07 | $5.07 | 130,340 |
| 2023-09-11 | $5.05 | $5.05 | $5.03 | $5.03 | $5.03 | 99,135 |
| 2023-09-08 | $5.06 | $5.13 | $5.04 | $5.08 | $5.08 | 385,674 |
| 2023-09-07 | $5.04 | $5.07 | $4.98 | $5.06 | $5.06 | 288,521 |
| 2023-09-06 | $5.04 | $5.06 | $5.02 | $5.06 | $5.06 | 787,570 |
| 2023-09-05 | $5.05 | $5.07 | $5.03 | $5.06 | $5.06 | 570,951 |
| 2023-09-01 | $5.08 | $5.08 | $5.05 | $5.06 | $5.06 | 207,887 |
| 2023-08-31 | $5.10 | $5.12 | $5.08 | $5.12 | $5.12 | 127,808 |
| 2023-08-30 | $5.09 | $5.11 | $5.07 | $5.11 | $5.11 | 499,104 |
| 2023-08-29 | $5.05 | $5.09 | $5.05 | $5.07 | $5.07 | 237,156 |
| 2023-08-28 | $5.08 | $5.08 | $5.03 | $5.04 | $5.04 | 381,178 |
| 2023-08-25 | $5.05 | $5.07 | $5.03 | $5.07 | $5.07 | 316,620 |
| 2023-08-24 | $5.05 | $5.07 | $5.05 | $5.06 | $5.06 | 83,481 |
| 2023-08-23 | $5.05 | $5.07 | $5.04 | $5.04 | $5.04 | 269,381 |
| 2023-08-22 | $5.01 | $5.04 | $5.00 | $5.04 | $5.04 | 100,886 |
| 2023-08-21 | $5.02 | $5.02 | $4.99 | $4.99 | $4.99 | 80,796 |
| 2023-08-18 | $5.03 | $5.06 | $5.03 | $5.06 | $5.06 | 382,713 |
| 2023-08-17 | $5.02 | $5.04 | $5.00 | $5.00 | $5.00 | 816,593 |
| 2023-08-16 | $5.05 | $5.06 | $5.03 | $5.03 | $5.03 | 177,353 |
| 2023-08-15 | $5.05 | $5.07 | $5.05 | $5.07 | $5.07 | 197,303 |
| 2023-08-14 | $5.04 | $5.06 | $5.04 | $5.04 | $5.04 | 321,128 |
| 2023-08-11 | $5.07 | $5.08 | $5.06 | $5.07 | $5.07 | 745,794 |
| 2023-08-10 | $5.10 | $5.13 | $5.10 | $5.10 | $5.10 | 596,452 |
| 2023-08-09 | $5.09 | $5.12 | $5.09 | $5.12 | $5.12 | 470,370 |
| 2023-08-08 | $5.11 | $5.20 | $5.08 | $5.12 | $5.12 | 869,643 |
| 2023-08-07 | $5.08 | $5.11 | $5.07 | $5.07 | $5.07 | 421,107 |
| 2023-08-04 | $5.08 | $5.09 | $5.08 | $5.08 | $5.08 | 295,390 |
| 2023-08-03 | $5.06 | $5.07 | $5.04 | $5.07 | $5.07 | 888,746 |
| 2023-08-02 | $5.08 | $5.08 | $5.06 | $5.06 | $5.06 | 161,179 |
| 2023-08-01 | $5.10 | $5.12 | $5.08 | $5.11 | $5.11 | 313,034 |
| 2023-07-31 | $5.13 | $5.15 | $5.11 | $5.11 | $5.11 | 159,541 |
| 2023-07-28 | $5.10 | $5.13 | $5.10 | $5.10 | $5.10 | 1,034,895 |
| 2023-07-27 | $5.13 | $5.14 | $5.12 | $5.12 | $5.12 | 495,025 |
| 2023-07-26 | $5.14 | $5.16 | $5.13 | $5.16 | $5.16 | 152,223 |
| 2023-07-25 | $5.14 | $5.15 | $5.12 | $5.15 | $5.15 | 634,091 |
| 2023-07-24 | $5.16 | $5.16 | $5.13 | $5.16 | $5.16 | 34,602 |
| 2023-07-21 | $5.16 | $5.17 | $5.13 | $5.13 | $5.13 | 1,113,842 |
| 2023-07-20 | $5.14 | $5.16 | $5.12 | $5.12 | $5.12 | 118,769 |
| 2023-07-19 | $5.16 | $5.19 | $5.14 | $5.15 | $5.15 | 439,185 |
| 2023-07-18 | $5.17 | $5.17 | $5.13 | $5.15 | $5.15 | 312,704 |
| 2023-07-17 | $5.15 | $5.17 | $5.13 | $5.14 | $5.14 | 1,081,021 |
| 2023-07-14 | $5.12 | $5.17 | $5.12 | $5.13 | $5.13 | 281,526 |
| 2023-07-13 | $5.16 | $5.19 | $5.13 | $5.19 | $5.19 | 241,293 |
| 2023-07-12 | $5.13 | $5.15 | $5.12 | $5.12 | $5.12 | 482,028 |
| 2023-07-11 | $5.09 | $5.11 | $5.07 | $5.07 | $5.07 | 304,706 |
| 2023-07-10 | $5.06 | $5.11 | $5.06 | $5.11 | $5.11 | 586,776 |
| 2023-07-07 | $5.08 | $5.10 | $5.06 | $5.10 | $5.10 | 289,862 |
| 2023-07-06 | $5.08 | $5.09 | $5.05 | $5.09 | $5.09 | 423,077 |
| 2023-07-05 | $5.12 | $5.13 | $5.09 | $5.12 | $5.12 | 553,826 |
| 2023-07-03 | $5.14 | $5.15 | $5.13 | $5.14 | $5.14 | 278,051 |
| 2023-06-30 | $5.13 | $5.15 | $5.11 | $5.15 | $5.15 | 276,158 |
| 2023-06-29 | $5.13 | $5.13 | $5.11 | $5.13 | $5.13 | 1,168,097 |
| 2023-06-28 | $5.15 | $5.15 | $5.13 | $5.14 | $5.14 | 2,898,802 |
| 2023-06-27 | $5.17 | $5.17 | $5.14 | $5.17 | $5.17 | 255,572 |
| 2023-06-26 | $5.16 | $5.17 | $5.15 | $5.17 | $5.17 | 290,556 |
| 2023-06-23 | $5.16 | $5.17 | $5.15 | $5.17 | $5.17 | 251,878 |
| 2023-06-22 | $5.14 | $5.14 | $5.12 | $5.12 | $5.12 | 2,047,339 |
| 2023-06-21 | $5.13 | $5.17 | $5.12 | $5.12 | $5.12 | 2,053,893 |
| 2023-06-20 | $5.16 | $5.17 | $5.14 | $5.14 | $5.14 | 112,106 |
| 2023-06-16 | $5.14 | $5.16 | $5.12 | $5.12 | $5.12 | 400,957 |
| 2023-06-15 | $5.16 | $5.17 | $5.14 | $5.14 | $5.14 | 94,879 |
| 2023-06-14 | $5.13 | $5.15 | $5.10 | $5.10 | $5.10 | 928,113 |
| 2023-06-13 | $5.14 | $5.15 | $5.10 | $5.13 | $5.13 | 176,406 |
| 2023-06-12 | $5.13 | $5.16 | $5.12 | $5.13 | $5.13 | 497,355 |
| 2023-06-09 | $5.14 | $5.16 | $5.12 | $5.15 | $5.15 | 8,428,063 |
| 2023-06-08 | $5.13 | $5.16 | $5.11 | $5.13 | $5.13 | 417,488 |
| 2023-06-07 | $5.13 | $5.14 | $5.10 | $5.14 | $5.14 | 935,022 |
| 2023-06-06 | $5.13 | $5.15 | $5.13 | $5.13 | $5.13 | 249,070 |
| 2023-06-05 | $5.13 | $5.16 | $5.13 | $5.13 | $5.13 | 488,118 |
| 2023-06-02 | $5.16 | $5.17 | $5.10 | $5.10 | $5.10 | 533,823 |
| 2023-06-01 | $5.20 | $5.20 | $5.15 | $5.15 | $5.15 | 93,058 |
| 2023-05-31 | $5.14 | $5.19 | $5.12 | $5.17 | $5.17 | 1,844,939 |
| 2023-05-30 | $5.11 | $5.15 | $5.10 | $5.15 | $5.15 | 201,277 |
| 2023-05-26 | $5.10 | $5.10 | $5.08 | $5.08 | $5.08 | 674,779 |
| 2023-05-25 | $5.11 | $5.13 | $5.08 | $5.08 | $5.08 | 558,124 |
| 2023-05-24 | $5.13 | $5.13 | $5.10 | $5.10 | $5.10 | 391,626 |
| 2023-05-23 | $5.11 | $5.14 | $5.10 | $5.11 | $5.11 | 558,018 |
| 2023-05-22 | $5.14 | $5.15 | $5.11 | $5.14 | $5.14 | 100,658 |
| 2023-05-19 | $5.13 | $5.15 | $5.12 | $5.15 | $5.15 | 375,416 |
| 2023-05-18 | $5.16 | $5.17 | $5.05 | $5.13 | $5.13 | 1,139,456 |
| 2023-05-17 | $5.17 | $5.17 | $5.14 | $5.15 | $5.15 | 104,423 |
| 2023-05-16 | $5.17 | $5.17 | $5.13 | $5.13 | $5.13 | 601,987 |
| 2023-05-15 | $5.19 | $5.20 | $5.16 | $5.17 | $5.17 | 341,688 |
| 2023-05-12 | $5.22 | $5.22 | $5.19 | $5.19 | $5.19 | 507,295 |
| 2023-05-11 | $5.23 | $5.24 | $5.21 | $5.21 | $5.21 | 610,481 |
| 2023-05-10 | $5.20 | $5.22 | $5.18 | $5.19 | $5.19 | 671,572 |
| 2023-05-09 | $5.17 | $5.20 | $5.17 | $5.20 | $5.20 | 135,871 |
| 2023-05-08 | $5.18 | $5.21 | $5.17 | $5.20 | $5.20 | 181,022 |
| 2023-05-05 | $5.20 | $5.23 | $5.19 | $5.23 | $5.23 | 102,919 |
| 2023-05-04 | $5.23 | $5.23 | $5.21 | $5.21 | $5.21 | 303,188 |
| 2023-05-03 | $5.18 | $5.25 | $5.18 | $5.20 | $5.20 | 349,651 |
| 2023-05-02 | $5.18 | $5.21 | $5.18 | $5.18 | $5.18 | 243,373 |
| 2023-05-01 | $5.24 | $5.24 | $5.15 | $5.19 | $5.19 | 52,848 |
| 2023-04-28 | $5.22 | $5.23 | $5.19 | $5.23 | $5.23 | 1,098,601 |
| 2023-04-27 | $5.19 | $5.21 | $5.17 | $5.21 | $5.21 | 145,981 |
| 2023-04-26 | $5.19 | $5.23 | $5.19 | $5.23 | $5.23 | 10,448 |
| 2023-04-25 | $5.22 | $5.24 | $5.20 | $5.24 | $5.24 | 210,890 |
| 2023-04-24 | $5.19 | $5.20 | $5.17 | $5.17 | $5.17 | 27,084 |
| 2023-04-21 | $5.17 | $5.18 | $5.15 | $5.16 | $5.16 | 320,566 |
| 2023-04-20 | $5.17 | $5.20 | $5.16 | $5.20 | $5.20 | 225,365 |
| 2023-04-19 | $5.16 | $5.17 | $5.14 | $5.14 | $5.14 | 222,438 |
| 2023-04-18 | $5.17 | $5.18 | $5.15 | $5.15 | $5.15 | 357,033 |
| 2023-04-17 | $5.18 | $5.18 | $5.16 | $5.16 | $5.16 | 160,942 |
| 2023-04-14 | $5.19 | $5.20 | $5.17 | $5.20 | $5.20 | 345,466 |
| 2023-04-13 | $5.22 | $5.23 | $5.19 | $5.19 | $5.19 | 178,223 |
| 2023-04-12 | $5.22 | $5.22 | $5.19 | $5.19 | $5.19 | 62,499 |
| 2023-04-11 | $5.20 | $5.22 | $5.19 | $5.19 | $5.19 | 271,173 |
| 2023-04-10 | $5.18 | $5.27 | $5.17 | $5.27 | $5.27 | 55,275 |
| 2023-04-06 | $5.24 | $5.26 | $5.23 | $5.26 | $5.26 | 827,096 |
| 2023-04-05 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 178,284 |
| 2023-04-04 | $5.22 | $5.23 | $5.21 | $5.21 | $5.21 | 171,631 |
| 2023-04-03 | $5.19 | $5.23 | $5.19 | $5.19 | $5.19 | 581,218 |
| 2023-03-31 | $5.18 | $5.18 | $5.16 | $5.16 | $5.16 | 141,606 |
| 2023-03-30 | $5.16 | $5.19 | $5.15 | $5.19 | $5.19 | 577,878 |
| 2023-03-29 | $5.13 | $5.16 | $5.12 | $5.12 | $5.12 | 160,316 |
| 2023-03-28 | $5.15 | $5.16 | $5.13 | $5.13 | $5.13 | 146,183 |
| 2023-03-27 | $5.18 | $5.19 | $5.16 | $5.16 | $5.16 | 160,717 |
| 2023-03-24 | $5.22 | $5.23 | $5.19 | $5.20 | $5.20 | 163,553 |
| 2023-03-23 | $5.19 | $5.21 | $5.17 | $5.17 | $5.17 | 308,043 |
| 2023-03-22 | $5.13 | $5.15 | $5.12 | $5.12 | $5.12 | 212,287 |
| 2023-03-21 | $5.12 | $5.16 | $5.12 | $5.13 | $5.13 | 177,876 |
| 2023-03-20 | $5.18 | $5.18 | $5.17 | $5.18 | $5.18 | 286,067 |
| 2023-03-17 | $5.17 | $5.20 | $5.16 | $5.17 | $5.17 | 146,982 |
| 2023-03-16 | $5.19 | $5.19 | $5.11 | $5.17 | $5.17 | 624,737 |
| 2023-03-15 | $5.18 | $5.19 | $5.15 | $5.15 | $5.15 | 148,930 |
| 2023-03-14 | $5.10 | $5.13 | $5.09 | $5.09 | $5.09 | 362,667 |
| 2023-03-13 | $5.17 | $5.17 | $5.14 | $5.14 | $5.14 | 115,494 |
| 2023-03-10 | $5.11 | $5.11 | $5.07 | $5.11 | $5.11 | 304,554 |
| 2023-03-09 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 28,830 |
| 2023-03-08 | $5.04 | $5.05 | $5.02 | $5.02 | $5.02 | 99,647 |
| 2023-03-07 | $5.04 | $5.04 | $5.02 | $5.04 | $5.04 | 360,969 |
| 2023-03-06 | $5.05 | $5.06 | $5.04 | $5.05 | $5.05 | 299,124 |
| 2023-03-03 | $5.04 | $5.06 | $5.02 | $5.05 | $5.05 | 924,235 |
| 2023-03-02 | $5.01 | $5.03 | $5.00 | $5.03 | $5.03 | 255,233 |
| 2023-03-01 | $5.05 | $5.05 | $5.01 | $5.05 | $5.05 | 239,336 |
| 2023-02-28 | $5.04 | $5.07 | $5.03 | $5.03 | $5.03 | 822,838 |
| 2023-02-27 | $5.08 | $5.08 | $5.04 | $5.04 | $5.04 | 333,151 |
| 2023-02-24 | $5.04 | $5.31 | $5.02 | $5.05 | $5.05 | 258,928 |
| 2023-02-23 | $5.07 | $5.08 | $5.05 | $5.07 | $5.07 | 701,275 |
| 2023-02-22 | $5.06 | $5.06 | $5.04 | $5.04 | $5.04 | 89,013 |
| 2023-02-21 | $5.05 | $5.06 | $5.05 | $5.06 | $5.06 | 246,655 |
| 2023-02-17 | $5.08 | $5.10 | $5.06 | $5.10 | $5.10 | 375,676 |
| 2023-02-16 | $5.08 | $5.10 | $5.07 | $5.10 | $5.10 | 506,153 |
| 2023-02-15 | $5.10 | $5.11 | $5.08 | $5.08 | $5.08 | 441,178 |
| 2023-02-14 | $5.13 | $5.13 | $5.11 | $5.12 | $5.12 | 87,632 |
| 2023-02-13 | $5.12 | $5.15 | $5.10 | $5.10 | $5.10 | 268,436 |
| 2023-02-10 | $5.13 | $5.14 | $5.12 | $5.14 | $5.14 | 96,838 |
| 2023-02-09 | $5.17 | $5.19 | $5.16 | $5.19 | $5.19 | 105,114 |
| 2023-02-08 | $5.14 | $5.16 | $5.12 | $5.16 | $5.16 | 328,394 |
| 2023-02-07 | $5.15 | $5.16 | $5.13 | $5.13 | $5.13 | 311,593 |
| 2023-02-06 | $5.16 | $5.17 | $5.14 | $5.17 | $5.17 | 143,977 |
| 2023-02-03 | $5.20 | $5.20 | $5.19 | $5.20 | $5.20 | 154,211 |
| 2023-02-02 | $5.25 | $5.26 | $5.22 | $5.22 | $5.22 | 248,175 |
| 2023-02-01 | $5.20 | $5.22 | $5.17 | $5.21 | $5.21 | 377,887 |
| 2023-01-31 | $5.17 | $5.20 | $5.16 | $5.16 | $5.16 | 497,152 |
| 2023-01-30 | $5.17 | $5.20 | $5.17 | $5.20 | $5.20 | 341,445 |
| 2023-01-27 | $5.18 | $5.20 | $5.18 | $5.18 | $5.18 | 257,823 |
| 2023-01-26 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 301,100 |
| 2023-01-25 | $5.20 | $5.21 | $5.17 | $5.17 | $5.17 | 664,286 |
| 2023-01-24 | $5.16 | $5.21 | $5.16 | $5.18 | $5.18 | 530,381 |
| 2023-01-23 | $5.17 | $5.18 | $5.15 | $5.15 | $5.15 | 252,819 |
| 2023-01-20 | $5.18 | $5.22 | $5.15 | $5.15 | $5.15 | 341,188 |
| 2023-01-19 | $5.21 | $5.23 | $5.19 | $5.19 | $5.19 | 190,637 |
| 2023-01-18 | $5.22 | $5.22 | $5.18 | $5.22 | $5.22 | 299,189 |
| 2023-01-17 | $5.18 | $5.19 | $5.15 | $5.19 | $5.19 | 140,845 |
| 2023-01-13 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 243,062 |
| 2023-01-12 | $5.15 | $5.19 | $5.15 | $5.19 | $5.19 | 279,565 |
| 2023-01-11 | $5.14 | $5.17 | $5.14 | $5.17 | $5.17 | 48,556 |
| 2023-01-10 | $5.14 | $5.14 | $5.12 | $5.14 | $5.14 | 265,390 |
| 2023-01-09 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 70,547 |
| 2023-01-06 | $5.11 | $5.13 | $5.11 | $5.11 | $5.11 | 309,723 |
| 2023-01-05 | $5.07 | $5.10 | $5.06 | $5.10 | $5.10 | 68,212 |
| 2023-01-04 | $5.08 | $5.08 | $5.06 | $5.06 | $5.06 | 140,924 |
| 2023-01-03 | $5.07 | $5.07 | $5.05 | $5.06 | $5.06 | 149,845 |
| 2022-12-30 | $5.06 | $5.06 | $5.03 | $5.05 | $5.05 | 22,730 |
| 2022-12-29 | $5.05 | $5.05 | $5.03 | $5.03 | $5.03 | 470,661 |
| 2022-12-28 | $5.04 | $5.06 | $5.01 | $5.01 | $5.01 | 2,299,127 |
| 2022-12-27 | $5.13 | $5.13 | $5.04 | $5.07 | $5.07 | 45,849 |
| 2022-12-23 | $5.05 | $5.14 | $5.05 | $5.10 | $5.10 | 431,055 |
| 2022-12-22 | $5.11 | $5.12 | $5.10 | $5.12 | $5.12 | 661,668 |
| 2022-12-21 | $5.11 | $5.11 | $5.08 | $5.10 | $5.10 | 370,152 |
| 2022-12-20 | $5.07 | $5.10 | $5.07 | $5.10 | $5.10 | 441,695 |
| 2022-12-19 | $5.11 | $5.14 | $5.11 | $5.13 | $5.13 | 306,825 |
| 2022-12-16 | $5.12 | $5.16 | $5.12 | $5.14 | $5.14 | 448,111 |
| 2022-12-15 | $5.15 | $5.19 | $5.13 | $5.19 | $5.19 | 219,356 |
| 2022-12-14 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 612,433 |
| 2022-12-13 | $5.16 | $5.17 | $5.13 | $5.13 | $5.13 | 192,518 |
| 2022-12-12 | $5.14 | $5.14 | $5.10 | $5.12 | $5.12 | 759,679 |
| 2022-12-09 | $5.12 | $5.14 | $5.11 | $5.13 | $5.13 | 5,275,827 |
| 2022-12-08 | $5.13 | $5.17 | $5.12 | $5.12 | $5.12 | 143,130 |
| 2022-12-07 | $5.13 | $5.13 | $5.10 | $5.10 | $5.10 | 489,839 |
| 2022-12-06 | $5.10 | $5.10 | $5.05 | $5.05 | $5.05 | 853,273 |
| 2022-12-05 | $5.12 | $5.12 | $5.10 | $5.12 | $5.12 | 373,097 |
| 2022-12-02 | $5.09 | $5.10 | $5.07 | $5.08 | $5.08 | 129,333 |
| 2022-12-01 | $5.07 | $5.11 | $5.07 | $5.11 | $5.11 | 213,721 |
| 2022-11-30 | $5.02 | $5.05 | $4.99 | $5.05 | $5.05 | 277,150 |
| 2022-11-29 | $5.04 | $5.04 | $5.01 | $5.02 | $5.02 | 936,195 |
| 2022-11-28 | $5.08 | $5.09 | $5.02 | $5.09 | $5.09 | 480,728 |
| 2022-11-25 | $5.05 | $5.05 | $5.03 | $5.03 | $5.03 | 103,390 |
| 2022-11-23 | $5.03 | $5.06 | $5.03 | $5.06 | $5.06 | 102,849 |
| 2022-11-22 | $5.01 | $5.02 | $4.83 | $5.01 | $5.01 | 691,463 |
| 2022-11-21 | $5.02 | $5.04 | $4.98 | $4.98 | $4.98 | 170,294 |
| 2022-11-18 | $5.02 | $5.05 | $4.98 | $5.05 | $5.05 | 1,158,751 |
| 2022-11-17 | $5.01 | $5.01 | $4.98 | $4.98 | $4.98 | 601,116 |
| 2022-11-16 | $5.02 | $5.03 | $4.98 | $4.98 | $4.98 | 126,389 |
| 2022-11-15 | $5.00 | $5.01 | $4.99 | $5.01 | $5.01 | 196,581 |
| 2022-11-14 | $4.97 | $5.20 | $4.93 | $4.99 | $4.99 | 397,831 |
| 2022-11-11 | $4.98 | $5.00 | $4.98 | $5.00 | $5.00 | 29,937 |
| 2022-11-10 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 157,021 |
| 2022-11-09 | $4.84 | $4.88 | $4.84 | $4.87 | $4.87 | 140,883 |
| 2022-11-08 | $4.85 | $4.88 | $4.85 | $4.85 | $4.85 | 99,692 |
| 2022-11-07 | $4.87 | $4.87 | $4.85 | $4.87 | $4.87 | 211,425 |
| 2022-11-04 | $4.85 | $4.88 | $4.84 | $4.84 | $4.84 | 183,827 |
| 2022-11-03 | $4.86 | $4.89 | $4.85 | $4.85 | $4.85 | 2,492,309 |
| 2022-11-02 | $4.90 | $4.92 | $4.86 | $4.92 | $4.92 | 94,183 |
| 2022-11-01 | $4.91 | $4.91 | $4.86 | $4.86 | $4.86 | 92,921 |
| 2022-10-31 | $4.89 | $4.92 | $4.86 | $4.92 | $4.92 | 411,407 |
| 2022-10-28 | $4.91 | $4.94 | $4.88 | $4.88 | $4.88 | 105,886 |
| 2022-10-27 | $4.90 | $4.97 | $4.90 | $4.97 | $4.97 | 858,468 |
| 2022-10-26 | $4.88 | $4.91 | $4.88 | $4.91 | $4.91 | 347,216 |
| 2022-10-25 | $4.86 | $4.89 | $4.86 | $4.89 | $4.89 | 62,287 |
| 2022-10-24 | $4.82 | $4.86 | $4.80 | $4.80 | $4.80 | 212,565 |
| 2022-10-21 | $4.82 | $4.82 | $4.80 | $4.80 | $4.80 | 190,559 |
| 2022-10-20 | $4.83 | $4.86 | $4.83 | $4.86 | $4.86 | 476,611 |
| 2022-10-19 | $4.87 | $4.87 | $4.82 | $4.84 | $4.84 | 244,131 |
| 2022-10-18 | $4.89 | $5.00 | $4.86 | $4.91 | $4.91 | 312,670 |
| 2022-10-17 | $4.91 | $4.93 | $4.87 | $4.93 | $4.93 | 58,093 |
| 2022-10-14 | $4.91 | $4.91 | $4.85 | $4.90 | $4.90 | 432,672 |
| 2022-10-13 | $4.86 | $4.92 | $4.85 | $4.92 | $4.92 | 242,355 |
| 2022-10-12 | $4.90 | $4.93 | $4.87 | $4.87 | $4.87 | 141,739 |
| 2022-10-11 | $4.91 | $4.92 | $4.90 | $4.90 | $4.90 | 165,949 |
| 2022-10-10 | $4.92 | $4.93 | $4.90 | $4.93 | $4.93 | 392,281 |
| 2022-10-07 | $4.93 | $4.93 | $4.92 | $4.92 | $4.92 | 242,291 |
| 2022-10-06 | $4.96 | $4.98 | $4.95 | $4.98 | $4.98 | 321,655 |
| 2022-10-05 | $4.96 | $4.99 | $4.93 | $4.99 | $4.99 | 42,510 |
| 2022-10-04 | $4.99 | $5.02 | $4.96 | $4.96 | $4.96 | 358,241 |
| 2022-10-03 | $4.99 | $5.01 | $4.96 | $4.99 | $4.99 | 3,894,627 |
| 2022-09-30 | $4.99 | $4.99 | $4.96 | $4.98 | $4.98 | 73,037 |
| 2022-09-29 | $4.95 | $4.99 | $4.94 | $4.99 | $4.99 | 211,543 |
| 2022-09-28 | $4.96 | $5.00 | $4.94 | $5.00 | $5.00 | 144,689 |
| 2022-09-27 | $4.93 | $4.93 | $4.89 | $4.93 | $4.93 | 98,790 |
| 2022-09-26 | $4.98 | $4.98 | $4.94 | $4.94 | $4.94 | 295,991 |
| 2022-09-23 | $4.98 | $4.99 | $4.94 | $4.99 | $4.99 | 225,848 |
| 2022-09-22 | $5.02 | $5.03 | $5.00 | $5.02 | $5.02 | 218,636 |
| 2022-09-21 | $5.05 | $5.05 | $5.01 | $5.01 | $5.01 | 168,227 |
| 2022-09-20 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 125,705 |
| 2022-09-19 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 1,035 |
| 2022-09-16 | $5.08 | $5.08 | $5.07 | $5.07 | $5.07 | 79,020 |
| 2022-09-15 | $5.09 | $5.09 | $5.04 | $5.04 | $5.04 | 82,862 |
| 2022-09-14 | $5.10 | $5.12 | $5.09 | $5.11 | $5.11 | 218,917 |
| 2022-09-13 | $5.09 | $5.12 | $5.07 | $5.10 | $5.10 | 349,901 |
| 2022-09-12 | $5.13 | $5.15 | $5.13 | $5.15 | $5.15 | 52,670 |
| 2022-09-09 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 91,855 |
| 2022-09-08 | $5.14 | $5.15 | $5.12 | $5.12 | $5.12 | 192,622 |
| 2022-09-07 | $5.12 | $5.14 | $5.12 | $5.13 | $5.13 | 62,530 |
| 2022-09-06 | $5.13 | $5.13 | $5.09 | $5.09 | $5.09 | 135,900 |
| 2022-09-02 | $5.16 | $5.17 | $5.16 | $5.16 | $5.16 | 274,579 |
| 2022-09-01 | $5.14 | $5.15 | $5.12 | $5.15 | $5.15 | 212,935 |
| 2022-08-31 | $5.19 | $5.19 | $5.15 | $5.16 | $5.16 | 267,960 |
| 2022-08-30 | $5.18 | $5.20 | $5.17 | $5.20 | $5.20 | 87,432 |
| 2022-08-29 | $5.22 | $5.23 | $5.18 | $5.23 | $5.23 | 36,731 |
| 2022-08-26 | $5.20 | $5.23 | $5.19 | $5.21 | $5.21 | 147,822 |
| 2022-08-25 | $5.20 | $5.22 | $5.18 | $5.22 | $5.22 | 313,912 |
| 2022-08-24 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 177,865 |
| 2022-08-23 | $5.24 | $5.24 | $5.20 | $5.20 | $5.20 | 205,168 |
| 2022-08-22 | $5.22 | $5.23 | $5.20 | $5.22 | $5.22 | 896,277 |
| 2022-08-19 | $5.23 | $5.23 | $5.19 | $5.20 | $5.20 | 32,940 |
| 2022-08-18 | $5.27 | $5.32 | $5.26 | $5.26 | $5.26 | 14,939,768 |
| 2022-08-17 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 16,854 |
| 2022-08-16 | $5.27 | $5.28 | $5.25 | $5.26 | $5.26 | 243,211 |
| 2022-08-15 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 71,097 |
| 2022-08-12 | $5.28 | $5.29 | $5.27 | $5.29 | $5.29 | 56,830 |
| 2022-08-11 | $5.31 | $5.31 | $5.26 | $5.26 | $5.26 | 95,105 |
| 2022-08-10 | $5.31 | $5.32 | $5.28 | $5.28 | $5.28 | 111,586 |
| 2022-08-09 | $5.28 | $5.29 | $5.26 | $5.29 | $5.29 | 98,629 |
| 2022-08-08 | $5.29 | $5.30 | $5.28 | $5.30 | $5.30 | 96,489 |
| 2022-08-05 | $5.26 | $5.27 | $5.24 | $5.27 | $5.27 | 708,702 |
| 2022-08-04 | $5.32 | $5.34 | $5.29 | $5.33 | $5.33 | 225,173 |
| 2022-08-03 | $5.28 | $5.31 | $5.28 | $5.31 | $5.31 | 213,110 |
| 2022-08-02 | $5.33 | $5.35 | $5.28 | $5.35 | $5.35 | 205,212 |
| 2022-08-01 | $5.34 | $5.36 | $5.33 | $5.36 | $5.36 | 53,772 |
| 2022-07-29 | $5.32 | $5.34 | $5.32 | $5.34 | $5.34 | 103,620 |
| 2022-07-28 | $5.33 | $5.34 | $5.32 | $5.34 | $5.34 | 67,847 |
| 2022-07-27 | $5.29 | $5.29 | $5.27 | $5.27 | $5.27 | 51,838 |
| 2022-07-26 | $5.27 | $5.30 | $5.27 | $5.28 | $5.28 | 67,907 |
| 2022-07-25 | $5.27 | $5.29 | $5.26 | $5.29 | $5.29 | 1,232,518 |
| 2022-07-22 | $5.30 | $5.30 | $5.28 | $5.30 | $5.30 | 75,404 |
| 2022-07-21 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 165,290 |
| 2022-07-20 | $5.23 | $5.23 | $5.20 | $5.20 | $5.20 | 879,935 |
| 2022-07-19 | $5.22 | $5.23 | $5.20 | $5.23 | $5.23 | 919,769 |
| 2022-07-18 | $5.21 | $5.22 | $5.19 | $5.19 | $5.19 | 920,817 |
| 2022-07-15 | $5.21 | $5.23 | $5.21 | $5.23 | $5.23 | 110,769 |
| 2022-07-14 | $5.20 | $5.20 | $5.19 | $5.20 | $5.20 | 65,642 |
| 2022-07-13 | $5.20 | $5.27 | $5.20 | $5.25 | $5.25 | 482,876 |
| 2022-07-12 | $5.22 | $5.23 | $5.21 | $5.21 | $5.21 | 411,128 |
| 2022-07-11 | $5.21 | $5.21 | $5.19 | $5.19 | $5.19 | 85,995 |
| 2022-07-08 | $5.19 | $5.19 | $5.17 | $5.17 | $5.17 | 247,098 |
| 2022-07-07 | $5.21 | $5.21 | $5.18 | $5.18 | $5.18 | 22,392 |
| 2022-07-06 | $5.24 | $5.24 | $5.20 | $5.21 | $5.21 | 47,066 |
| 2022-07-05 | $5.26 | $5.27 | $5.24 | $5.27 | $5.27 | 134,575 |
| 2022-07-01 | $5.24 | $5.26 | $5.23 | $5.24 | $5.24 | 71,561 |
| 2022-06-30 | $5.19 | $5.20 | $5.18 | $5.18 | $5.18 | 219,206 |
| 2022-06-29 | $5.14 | $5.18 | $5.14 | $5.18 | $5.18 | 88,140 |
| 2022-06-28 | $5.14 | $5.18 | $5.12 | $5.15 | $5.15 | 290,445 |
| 2022-06-27 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 328,575 |
| 2022-06-24 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 69,184 |
| 2022-06-23 | $5.18 | $5.20 | $5.16 | $5.20 | $5.20 | 224,617 |
| 2022-06-22 | $5.15 | $5.17 | $5.14 | $5.17 | $5.17 | 120,329 |
| 2022-06-21 | $5.12 | $5.14 | $5.09 | $5.10 | $5.10 | 244,731 |
| 2022-06-17 | $5.11 | $5.15 | $5.11 | $5.15 | $5.15 | 543,951 |
| 2022-06-16 | $5.09 | $5.11 | $5.09 | $5.10 | $5.10 | 343,854 |
| 2022-06-15 | $5.11 | $5.11 | $5.07 | $5.09 | $5.09 | 256,912 |
| 2022-06-14 | $5.11 | $5.11 | $5.05 | $5.05 | $5.05 | 877,580 |
| 2022-06-13 | $5.11 | $5.12 | $5.10 | $5.12 | $5.12 | 4,799,113 |
| 2022-06-10 | $5.19 | $5.20 | $5.16 | $5.16 | $5.16 | 6,427,113 |
| 2022-06-09 | $5.21 | $5.23 | $5.21 | $5.23 | $5.23 | 63,527 |
| 2022-06-08 | $5.24 | $5.24 | $5.22 | $5.22 | $5.22 | 153,122 |
| 2022-06-07 | $5.24 | $5.27 | $5.24 | $5.27 | $5.27 | 402,746 |
| 2022-06-06 | $5.25 | $5.25 | $5.21 | $5.24 | $5.24 | 740,213 |
| 2022-06-03 | $5.28 | $5.28 | $5.24 | $5.28 | $5.28 | 71,135 |
| 2022-06-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 34,549 |
| 2022-06-01 | $5.29 | $5.30 | $5.25 | $5.25 | $5.25 | 550,968 |
| 2022-05-31 | $5.28 | $5.29 | $5.27 | $5.29 | $5.29 | 3,773,377 |
| 2022-05-27 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 201,983 |
| 2022-05-26 | $5.32 | $5.32 | $5.28 | $5.28 | $5.28 | 117,994 |
| 2022-05-25 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 583,903 |
| 2022-05-24 | $5.25 | $5.29 | $5.25 | $5.28 | $5.28 | 34,001 |
| 2022-05-23 | $5.25 | $5.25 | $5.21 | $5.22 | $5.22 | 105,120 |
| 2022-05-20 | $5.25 | $5.28 | $5.23 | $5.28 | $5.28 | 163,850 |
| 2022-05-19 | $5.27 | $5.27 | $5.24 | $5.24 | $5.24 | 287,941 |
| 2022-05-18 | $5.22 | $5.23 | $5.21 | $5.23 | $5.23 | 142,425 |
| 2022-05-17 | $5.22 | $5.22 | $5.19 | $5.22 | $5.22 | 188,577 |
| 2022-05-16 | $5.24 | $5.26 | $5.22 | $5.26 | $5.26 | 28,724 |
| 2022-05-13 | $5.24 | $5.26 | $5.22 | $5.26 | $5.26 | 157,019 |
| 2022-05-12 | $5.25 | $5.28 | $5.24 | $5.28 | $5.28 | 509,467 |
| 2022-05-11 | $5.22 | $5.25 | $5.19 | $5.21 | $5.21 | 48,973 |
| 2022-05-10 | $5.23 | $5.23 | $5.21 | $5.21 | $5.21 | 609,695 |
| 2022-05-09 | $5.19 | $5.20 | $5.17 | $5.17 | $5.17 | 220,511 |
| 2022-05-06 | $5.18 | $5.20 | $5.17 | $5.18 | $5.18 | 88,365 |
| 2022-05-05 | $5.20 | $5.21 | $5.12 | $5.20 | $5.20 | 116,715 |
| 2022-05-04 | $5.21 | $5.29 | $5.21 | $5.29 | $5.29 | 71,508 |
| 2022-05-03 | $5.24 | $5.25 | $5.22 | $5.23 | $5.23 | 853,912 |
| 2022-05-02 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 15,253 |
| 2022-04-29 | $5.25 | $5.27 | $5.21 | $5.27 | $5.27 | 256,672 |
| 2022-04-28 | $5.26 | $5.28 | $5.24 | $5.28 | $5.28 | 396,224 |
| 2022-04-27 | $5.28 | $5.29 | $5.26 | $5.26 | $5.26 | 227,663 |
| 2022-04-26 | $5.30 | $5.31 | $5.25 | $5.28 | $5.28 | 118,964 |
| 2022-04-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 118,964 |
| 2022-04-22 | $5.24 | $5.31 | $5.23 | $5.31 | $5.31 | 32,554 |
| 2022-04-21 | $5.26 | $5.35 | $5.22 | $5.27 | $5.27 | 140,286 |
| 2022-04-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 53,984 |
| 2022-04-19 | $5.26 | $5.28 | $5.25 | $5.28 | $5.28 | 97,480 |
| 2022-04-18 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 31,586 |
| 2022-04-14 | $5.33 | $5.34 | $5.32 | $5.32 | $5.32 | 223,881 |
| 2022-04-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 121,143 |
| 2022-04-12 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 142,612 |
| 2022-04-11 | $5.32 | $5.33 | $5.30 | $5.30 | $5.30 | 136,070 |
| 2022-04-08 | $5.34 | $5.36 | $5.31 | $5.36 | $5.36 | 223,985 |
| 2022-04-07 | $5.36 | $5.37 | $5.35 | $5.37 | $5.37 | 123,066 |
| 2022-04-06 | $5.36 | $5.41 | $5.35 | $5.36 | $5.36 | 1,231,485 |
| 2022-04-05 | $5.41 | $5.45 | $5.40 | $5.42 | $5.42 | 296,973 |
| 2022-04-04 | $5.45 | $5.45 | $5.42 | $5.42 | $5.42 | 373,488 |
| 2022-04-01 | $5.41 | $5.47 | $5.40 | $5.46 | $5.46 | 468,886 |
| 2022-03-31 | $5.45 | $5.75 | $5.45 | $5.75 | $5.75 | 162,150 |
| 2022-03-30 | $5.44 | $5.50 | $5.43 | $5.50 | $5.50 | 255,221 |
| 2022-03-29 | $5.43 | $5.46 | $5.38 | $5.38 | $5.38 | 194,224 |
| 2022-03-28 | $5.41 | $5.43 | $5.39 | $5.43 | $5.43 | 1,163,554 |
| 2022-03-25 | $5.41 | $5.44 | $5.40 | $5.44 | $5.44 | 302,180 |
| 2022-03-24 | $5.44 | $5.55 | $5.40 | $5.43 | $5.43 | 115,491 |
| 2022-03-23 | $5.44 | $5.44 | $5.42 | $5.42 | $5.42 | 383,509 |
| 2022-03-22 | $5.45 | $5.45 | $5.41 | $5.45 | $5.45 | 128,367 |
| 2022-03-21 | $5.48 | $5.50 | $5.47 | $5.50 | $5.50 | 5,870,451 |
| 2022-03-18 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 2,742,647 |
| 2022-03-17 | $5.50 | $5.50 | $5.47 | $5.48 | $5.48 | 26,465 |
| 2022-03-16 | $5.48 | $5.48 | $5.47 | $5.48 | $5.48 | 401,636 |
| 2022-03-15 | $5.48 | $5.48 | $5.46 | $5.46 | $5.46 | 166,756 |
| 2022-03-14 | $5.49 | $5.49 | $5.47 | $5.49 | $5.49 | 108,182 |
| 2022-03-11 | $5.51 | $5.53 | $5.49 | $5.49 | $5.49 | 134,497 |
| 2022-03-10 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 362,033 |
| 2022-03-09 | $5.55 | $5.56 | $5.53 | $5.56 | $5.56 | 322,798 |
| 2022-03-08 | $5.56 | $5.57 | $5.54 | $5.54 | $5.54 | 85,690 |
| 2022-03-07 | $5.60 | $5.60 | $5.57 | $5.57 | $5.57 | 197,178 |
| 2022-03-04 | $5.62 | $5.62 | $5.61 | $5.62 | $5.62 | 180,026 |
| 2022-03-03 | $5.59 | $5.60 | $5.56 | $5.57 | $5.57 | 211,978 |
| 2022-03-02 | $5.62 | $5.62 | $5.50 | $5.62 | $5.62 | 212,914 |
| 2022-03-01 | $5.63 | $5.64 | $5.61 | $5.61 | $5.61 | 205,052 |
| 2022-02-28 | $5.58 | $5.61 | $5.58 | $5.58 | $5.58 | 126,239 |
| 2022-02-25 | $5.55 | $5.59 | $5.54 | $5.54 | $5.54 | 227,409 |
| 2022-02-24 | $5.58 | $5.58 | $5.53 | $5.56 | $5.56 | 220,132 |
| 2022-02-23 | $5.56 | $5.57 | $5.56 | $5.57 | $5.57 | 49,161 |
| 2022-02-22 | $5.55 | $5.57 | $5.55 | $5.55 | $5.55 | 414,120 |
| 2022-02-18 | $5.58 | $5.59 | $5.53 | $5.56 | $5.56 | 340,184 |
| 2022-02-17 | $5.57 | $5.59 | $5.55 | $5.56 | $5.56 | 778,392 |
| 2022-02-16 | $5.55 | $5.56 | $5.54 | $5.54 | $5.54 | 647,553 |
| 2022-02-15 | $5.55 | $5.55 | $5.54 | $5.54 | $5.54 | 122,146 |
| 2022-02-14 | $5.57 | $5.58 | $5.56 | $5.58 | $5.58 | 193,409 |
| 2022-02-11 | $5.56 | $5.57 | $5.54 | $5.54 | $5.54 | 138,430 |
| 2022-02-10 | $5.59 | $5.59 | $5.53 | $5.55 | $5.55 | 115,466 |
| 2022-02-09 | $5.62 | $5.62 | $5.58 | $5.60 | $5.60 | 144,255 |
| 2022-02-08 | $5.61 | $5.63 | $5.60 | $5.60 | $5.60 | 282,893 |
| 2022-02-07 | $5.62 | $5.62 | $5.59 | $5.59 | $5.59 | 89,114 |
| 2022-02-04 | $5.63 | $5.63 | $5.61 | $5.61 | $5.61 | 148,635 |
| 2022-02-03 | $5.64 | $5.66 | $5.63 | $5.63 | $5.63 | 731,417 |
| 2022-02-02 | $5.68 | $6.66 | $5.67 | $6.60 | $6.60 | 577,680 |
| 2022-02-01 | $5.69 | $5.69 | $5.64 | $5.64 | $5.64 | 353,822 |
| 2022-01-31 | $5.67 | $5.68 | $5.64 | $5.64 | $5.64 | 185,436 |
| 2022-01-28 | $5.66 | $5.68 | $5.65 | $5.65 | $5.65 | 78,833 |
| 2022-01-27 | $5.65 | $5.68 | $5.65 | $5.65 | $5.65 | 367,036 |
| 2022-01-26 | $5.67 | $5.69 | $5.65 | $5.69 | $5.69 | 186,327 |
| 2022-01-25 | $5.66 | $5.69 | $5.63 | $5.67 | $5.67 | 880,471 |
| 2022-01-24 | $5.69 | $5.70 | $5.67 | $5.67 | $5.67 | 1,063,930 |
| 2022-01-21 | $5.70 | $5.70 | $5.67 | $5.69 | $5.69 | 544,256 |
| 2022-01-20 | $5.63 | $5.68 | $5.63 | $5.66 | $5.66 | 463,016 |
| 2022-01-19 | $5.67 | $5.69 | $5.65 | $5.66 | $5.66 | 490,208 |
| 2022-01-18 | $5.68 | $5.68 | $5.66 | $5.66 | $5.66 | 490,208 |
| 2022-01-14 | $5.70 | $5.70 | $5.66 | $5.68 | $5.68 | 346,313 |
| 2022-01-13 | $5.70 | $5.73 | $5.68 | $5.69 | $5.69 | 228,852 |
| 2022-01-12 | $5.71 | $5.73 | $5.67 | $5.67 | $5.67 | 102,029 |
| 2022-01-11 | $5.70 | $5.72 | $5.69 | $5.69 | $5.69 | 154,141 |
| 2022-01-10 | $5.68 | $5.71 | $5.68 | $5.71 | $5.71 | 99,524 |
| 2022-01-07 | $5.71 | $5.73 | $5.68 | $5.72 | $5.72 | 191,052 |
| 2022-01-06 | $5.72 | $5.73 | $5.71 | $5.71 | $5.71 | 181,728 |
| 2022-01-05 | $5.75 | $5.75 | $5.71 | $5.71 | $5.71 | 216,426 |
| 2022-01-04 | $5.75 | $5.75 | $5.72 | $5.72 | $5.72 | 432,296 |
| 2022-01-03 | $5.81 | $5.82 | $5.73 | $5.73 | $5.73 | 21,246 |
| 2021-12-31 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2021-12-30 | $5.79 | $5.79 | $5.74 | $5.74 | $5.74 | 32,776 |
| 2021-12-29 | $5.78 | $5.79 | $5.75 | $5.76 | $5.76 | 253,812 |
| 2021-12-28 | $5.81 | $5.83 | $5.78 | $5.82 | $5.82 | 22,205 |
| 2021-12-27 | $5.75 | $5.84 | $5.75 | $5.84 | $5.84 | 19,161 |
| 2021-12-23 | $5.80 | $5.81 | $5.76 | $5.77 | $5.77 | 246,804 |
| 2021-12-22 | $5.80 | $5.81 | $5.78 | $5.78 | $5.78 | 144,819 |
| 2021-12-21 | $5.78 | $5.81 | $5.78 | $5.81 | $5.81 | 190,984 |
| 2021-12-20 | $5.82 | $5.82 | $5.81 | $5.82 | $5.82 | 69,994 |
| 2021-12-17 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 56,534 |
| 2021-12-16 | $5.81 | $5.81 | $5.80 | $5.80 | $5.80 | 251,563 |
| 2021-12-15 | $5.80 | $5.81 | $5.77 | $5.77 | $5.77 | 78,492 |
| 2021-12-14 | $5.79 | $5.82 | $5.78 | $5.78 | $5.78 | 144,113 |
| 2021-12-13 | $5.81 | $5.83 | $5.70 | $5.82 | $5.82 | 92,125 |
| 2021-12-10 | $5.80 | $5.81 | $5.78 | $5.78 | $5.78 | 35,355 |
| 2021-12-09 | $5.79 | $5.81 | $5.79 | $5.81 | $5.81 | 135,261 |
| 2021-12-08 | $5.80 | $5.80 | $5.77 | $5.77 | $5.77 | 216,924 |
| 2021-12-07 | $5.81 | $5.83 | $5.79 | $5.79 | $5.79 | 212,765 |
| 2021-12-06 | $5.82 | $5.84 | $5.80 | $5.84 | $5.84 | 194,931 |
| 2021-12-03 | $5.81 | $5.84 | $5.81 | $5.84 | $5.84 | 1,218,892 |
| 2021-12-02 | $5.81 | $5.83 | $5.80 | $5.83 | $5.83 | 92,655 |
| 2021-12-01 | $5.81 | $5.81 | $5.79 | $5.79 | $5.79 | 204,294 |
| 2021-11-30 | $5.83 | $5.85 | $5.79 | $5.83 | $5.83 | 196,532 |
| 2021-11-29 | $5.78 | $5.79 | $5.78 | $5.78 | $5.78 | 150,387 |
| 2021-11-26 | $5.79 | $5.80 | $5.77 | $5.79 | $5.79 | 75,444 |
| 2021-11-24 | $5.75 | $5.75 | $5.73 | $5.73 | $5.73 | 224,053 |
| 2021-11-23 | $5.75 | $5.76 | $5.75 | $5.75 | $5.75 | 62,136 |
| 2021-11-22 | $5.77 | $5.80 | $5.75 | $5.79 | $5.79 | 151,105 |
| 2021-11-19 | $5.80 | $5.80 | $5.76 | $5.76 | $5.76 | 78,297 |
| 2021-11-18 | $5.78 | $5.78 | $5.72 | $5.75 | $5.75 | 184,014 |
| 2021-11-17 | $5.77 | $5.79 | $5.75 | $5.79 | $5.79 | 324,881 |
| 2021-11-16 | $5.76 | $5.79 | $5.75 | $5.75 | $5.75 | 452,915 |
| 2021-11-15 | $5.78 | $5.79 | $5.76 | $5.76 | $5.76 | 168,152 |
| 2021-11-12 | $5.79 | $5.83 | $5.73 | $5.81 | $5.81 | 198,950 |
| 2021-11-11 | $5.80 | $5.81 | $5.77 | $5.77 | $5.77 | 177,178 |
| 2021-11-10 | $5.81 | $5.84 | $5.76 | $5.76 | $5.76 | 222,767 |
| 2021-11-09 | $5.83 | $5.86 | $5.83 | $5.86 | $5.86 | 195,891 |
| 2021-11-08 | $5.84 | $5.84 | $5.80 | $5.84 | $5.84 | 265,697 |
| 2021-11-05 | $5.82 | $5.83 | $5.82 | $5.82 | $5.82 | 175,014 |
| 2021-11-04 | $5.81 | $5.83 | $5.80 | $5.81 | $5.81 | 29,682 |
| 2021-11-03 | $5.80 | $5.82 | $5.79 | $5.82 | $5.82 | 91,846 |
| 2021-11-02 | $5.79 | $5.81 | $5.78 | $5.81 | $5.81 | 79,936 |
| 2021-11-01 | $5.78 | $5.81 | $5.76 | $5.81 | $5.81 | 79,936 |
| 2021-10-29 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 252,262 |
| 2021-10-28 | $5.81 | $5.81 | $5.79 | $5.79 | $5.79 | 93,097 |
| 2021-10-27 | $5.79 | $5.81 | $5.70 | $5.70 | $5.70 | 145,142 |
| 2021-10-26 | $5.77 | $5.79 | $5.76 | $5.76 | $5.76 | 423,605 |
| 2021-10-25 | $5.77 | $5.79 | $5.76 | $5.76 | $5.76 | 235,071 |
| 2021-10-22 | $5.76 | $5.78 | $5.75 | $5.78 | $5.78 | 246,034 |
| 2021-10-21 | $5.77 | $5.77 | $5.74 | $5.77 | $5.77 | 95,116 |
| 2021-10-20 | $5.78 | $5.79 | $5.76 | $5.76 | $5.76 | 196,245 |
| 2021-10-19 | $5.77 | $5.80 | $5.76 | $5.76 | $5.76 | 120,037 |
| 2021-10-18 | $5.80 | $5.80 | $5.79 | $5.80 | $5.80 | 203,864 |
| 2021-10-15 | $5.79 | $5.81 | $5.79 | $5.81 | $5.81 | 86,119 |
| 2021-10-14 | $5.79 | $5.81 | $5.78 | $5.78 | $5.78 | 39,660 |
| 2021-10-13 | $5.79 | $5.81 | $5.77 | $5.81 | $5.81 | 133,206 |
| 2021-10-12 | $5.78 | $5.78 | $5.77 | $5.77 | $5.77 | 175,758 |
| 2021-10-11 | $5.77 | $5.79 | $5.75 | $5.75 | $5.75 | 49,584 |
| 2021-10-08 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 186,636 |
| 2021-10-07 | $5.78 | $5.81 | $5.78 | $5.81 | $5.81 | 44,034 |
| 2021-10-06 | $5.79 | $5.80 | $5.79 | $5.79 | $5.79 | 388,733 |
| 2021-10-05 | $5.81 | $5.82 | $5.79 | $5.82 | $5.82 | 282,846 |
| 2021-10-04 | $5.81 | $5.83 | $5.80 | $5.83 | $5.83 | 74,951 |
| 2021-10-01 | $5.80 | $5.82 | $5.77 | $5.82 | $5.82 | 242,789 |
| 2021-09-30 | $5.79 | $5.81 | $5.78 | $5.81 | $5.81 | 274,827 |
| 2021-09-29 | $5.81 | $5.82 | $5.80 | $5.82 | $5.82 | 311,456 |
| 2021-09-28 | $5.80 | $5.82 | $5.80 | $5.82 | $5.82 | 191,714 |
| 2021-09-27 | $5.81 | $5.85 | $5.81 | $5.84 | $5.84 | 75,878 |
| 2021-09-24 | $5.84 | $5.84 | $5.83 | $5.84 | $5.84 | 1,569,367 |
| 2021-09-23 | $5.86 | $5.86 | $5.82 | $5.85 | $5.85 | 167,456 |
| 2021-09-22 | $5.87 | $5.88 | $5.85 | $5.88 | $5.88 | 356,351 |
| 2021-09-21 | $5.85 | $5.90 | $5.84 | $5.84 | $5.84 | 155,589 |
| 2021-09-20 | $5.87 | $5.88 | $5.84 | $5.84 | $5.84 | 167,008 |
| 2021-09-17 | $5.86 | $5.86 | $5.84 | $5.86 | $5.86 | 587,626 |
| 2021-09-16 | $5.85 | $5.87 | $5.85 | $5.87 | $5.87 | 157,142 |
| 2021-09-15 | $5.86 | $5.88 | $5.86 | $5.87 | $5.87 | 286,325 |
| 2021-09-14 | $5.87 | $5.89 | $5.87 | $5.88 | $5.88 | 443,711 |
| 2021-09-13 | $5.86 | $5.89 | $5.84 | $5.84 | $5.84 | 329,910 |
| 2021-09-10 | $5.86 | $5.88 | $5.85 | $5.88 | $5.88 | 313,560 |
| 2021-09-09 | $5.84 | $5.86 | $5.84 | $5.86 | $5.86 | 176,205 |
| 2021-09-08 | $5.83 | $5.85 | $5.83 | $5.85 | $5.85 | 99,899 |
| 2021-09-07 | $5.83 | $5.85 | $5.83 | $5.85 | $5.85 | 190,268 |
| 2021-09-03 | $5.86 | $5.86 | $5.84 | $5.86 | $5.86 | 101,863 |
| 2021-09-02 | $5.85 | $5.90 | $5.83 | $5.87 | $5.87 | 246,287 |
| 2021-09-01 | $5.86 | $5.87 | $5.84 | $5.87 | $5.87 | 273,851 |
| 2021-08-31 | $5.87 | $5.87 | $5.84 | $5.84 | $5.84 | 277,346 |
| 2021-08-30 | $5.86 | $5.86 | $5.83 | $5.85 | $5.85 | 24,116 |
| 2021-08-27 | $5.83 | $5.88 | $5.83 | $5.86 | $5.86 | 582,131 |
| 2021-08-26 | $5.83 | $5.86 | $5.83 | $5.85 | $5.85 | 120,521 |
| 2021-08-25 | $5.84 | $5.87 | $5.84 | $5.87 | $5.87 | 98,985 |
| 2021-08-24 | $5.82 | $5.87 | $5.82 | $5.87 | $5.87 | 214,358 |
| 2021-08-23 | $5.86 | $5.87 | $5.86 | $5.86 | $5.86 | 216,916 |
| 2021-08-20 | $5.85 | $5.90 | $5.84 | $5.88 | $5.88 | 88,703 |
| 2021-08-19 | $5.86 | $5.90 | $5.83 | $5.87 | $5.87 | 279,826 |
| 2021-08-18 | $5.86 | $5.86 | $5.85 | $5.86 | $5.86 | 90,378 |
| 2021-08-17 | $5.85 | $5.89 | $5.63 | $5.63 | $5.63 | 157,711 |
| 2021-08-16 | $5.86 | $5.86 | $5.84 | $5.84 | $5.84 | 234,097 |
| 2021-08-13 | $5.85 | $5.85 | $5.84 | $5.85 | $5.85 | 1,055,254 |
| 2021-08-12 | $5.83 | $5.88 | $5.81 | $5.85 | $5.85 | 243,385 |
| 2021-08-11 | $5.83 | $5.83 | $5.81 | $5.83 | $5.83 | 145,790 |
| 2021-08-10 | $5.84 | $5.87 | $5.82 | $5.84 | $5.84 | 117,757 |
| 2021-08-09 | $5.85 | $5.85 | $5.82 | $5.82 | $5.82 | 128,600 |
| 2021-08-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 163,905 |
| 2021-08-05 | $5.87 | $5.90 | $5.87 | $5.88 | $5.88 | 650,374 |
| 2021-08-04 | $5.89 | $5.89 | $5.86 | $5.88 | $5.88 | 611,065 |
| 2021-08-03 | $5.88 | $5.89 | $5.87 | $5.89 | $5.89 | 66,388 |
| 2021-08-02 | $5.88 | $5.90 | $5.87 | $5.89 | $5.89 | 1,314,667 |
| 2021-07-30 | $5.86 | $5.88 | $5.86 | $5.88 | $5.88 | 389,484 |
| 2021-07-29 | $5.86 | $5.89 | $5.82 | $5.87 | $5.87 | 112,327 |
| 2021-07-28 | $5.86 | $5.92 | $5.83 | $5.87 | $5.87 | 120,703 |
| 2021-07-27 | $5.86 | $5.87 | $5.86 | $5.87 | $5.87 | 133,943 |
| 2021-07-26 | $5.86 | $5.88 | $4.87 | $5.88 | $5.88 | 398,484 |
| 2021-07-23 | $5.84 | $5.86 | $5.84 | $5.86 | $5.86 | 139,889 |
| 2021-07-22 | $5.85 | $5.88 | $5.84 | $5.88 | $5.88 | 94,395 |
| 2021-07-21 | $5.84 | $5.86 | $5.84 | $5.86 | $5.86 | 77,353 |
| 2021-07-20 | $5.88 | $5.88 | $5.84 | $5.88 | $5.88 | 292,852 |
| 2021-07-19 | $5.87 | $5.88 | $5.85 | $5.88 | $5.88 | 221,923 |
| 2021-07-16 | $5.83 | $5.84 | $5.83 | $5.84 | $5.84 | 81,540 |
| 2021-07-15 | $5.84 | $5.85 | $5.82 | $5.85 | $5.85 | 160,398 |
| 2021-07-14 | $5.83 | $5.84 | $5.81 | $5.84 | $5.84 | 417,820 |
| 2021-07-13 | $5.82 | $5.84 | $5.82 | $5.84 | $5.84 | 157,289 |
| 2021-07-12 | $5.90 | $5.90 | $5.83 | $5.84 | $5.84 | 170,167 |
| 2021-07-09 | $5.83 | $5.83 | $5.81 | $5.81 | $5.81 | 445,153 |
| 2021-07-08 | $5.84 | $5.86 | $5.83 | $5.83 | $5.83 | 611,329 |
| 2021-07-07 | $5.84 | $5.88 | $5.82 | $5.85 | $5.85 | 373,954 |
| 2021-07-06 | $5.75 | $5.85 | $5.75 | $5.81 | $5.81 | 275,951 |
| 2021-07-02 | $5.83 | $5.83 | $5.80 | $5.82 | $5.82 | 575,528 |
| 2021-07-01 | $5.81 | $5.84 | $5.77 | $5.77 | $5.77 | 407,233 |
| 2021-06-30 | $5.80 | $5.81 | $5.80 | $5.81 | $5.81 | 185,586 |
| 2021-06-29 | $5.78 | $5.81 | $5.78 | $5.81 | $5.81 | 515,748 |
| 2021-06-28 | $5.79 | $5.83 | $5.77 | $5.81 | $5.81 | 1,409,503 |
| 2021-06-25 | $5.79 | $5.80 | $5.76 | $5.76 | $5.76 | 191,732 |
| 2021-06-24 | $5.79 | $5.82 | $5.74 | $5.74 | $5.74 | 682,755 |
| 2021-06-23 | $5.84 | $5.84 | $5.77 | $5.80 | $5.80 | 452,636 |
| 2021-06-22 | $5.77 | $5.80 | $5.77 | $5.80 | $5.80 | 114,330 |
| 2021-06-21 | $5.82 | $5.82 | $5.79 | $5.80 | $5.80 | 215,940 |
| 2021-06-18 | $5.78 | $5.81 | $5.78 | $5.81 | $5.81 | 184,258 |
| 2021-06-17 | $5.45 | $5.79 | $5.45 | $5.79 | $5.79 | 1,067,406 |
| 2021-06-16 | $5.79 | $5.81 | $5.76 | $5.79 | $5.79 | 363,188 |
| 2021-06-15 | $5.79 | $5.80 | $5.76 | $5.80 | $5.80 | 262,957 |
| 2021-06-14 | $5.79 | $5.81 | $5.75 | $5.77 | $5.77 | 104,893 |
| 2021-06-11 | $5.79 | $5.81 | $5.78 | $5.81 | $5.81 | 1,139,534 |
| 2021-06-10 | $5.79 | $5.81 | $5.77 | $5.81 | $5.81 | 265,174 |
| 2021-06-09 | $5.80 | $5.81 | $5.78 | $5.81 | $5.81 | 396,901 |
| 2021-06-08 | $5.78 | $5.80 | $5.77 | $5.80 | $5.80 | 1,834,145 |
| 2021-06-07 | $5.78 | $5.79 | $5.76 | $5.79 | $5.79 | 2,372,522 |
| 2021-06-04 | $5.77 | $5.83 | $5.77 | $5.78 | $5.78 | 2,602,492 |
| 2021-06-03 | $5.75 | $5.82 | $5.73 | $5.77 | $5.77 | 123,126 |
| 2021-06-02 | $5.77 | $5.81 | $5.73 | $5.79 | $5.79 | 1,151,581 |
| 2021-06-01 | $5.76 | $5.77 | $5.74 | $5.75 | $5.75 | 87,348 |
| 2021-05-28 | $5.76 | $5.77 | $5.75 | $5.77 | $5.77 | 476,587 |
| 2021-05-27 | $5.76 | $5.77 | $5.70 | $5.70 | $5.70 | 258,199 |
| 2021-05-26 | $5.76 | $5.80 | $5.55 | $5.75 | $5.75 | 281,389 |
| 2021-05-25 | $5.77 | $5.77 | $5.73 | $5.73 | $5.73 | 129,353 |
| 2021-05-24 | $5.75 | $5.78 | $5.75 | $5.78 | $5.78 | 140,071 |
| 2021-05-21 | $5.75 | $5.75 | $5.74 | $5.75 | $5.75 | 115,337 |
| 2021-05-20 | $5.74 | $5.74 | $5.72 | $5.72 | $5.72 | 603,470 |
| 2021-05-19 | $5.73 | $5.76 | $5.73 | $5.76 | $5.76 | 1,195,356 |
| 2021-05-18 | $5.74 | $5.76 | $5.72 | $5.76 | $5.76 | 79,185 |
| 2021-05-17 | $5.74 | $5.76 | $5.70 | $5.70 | $5.70 | 287,657 |
| 2021-05-14 | $5.74 | $5.75 | $5.72 | $5.72 | $5.72 | 451,049 |
| 2021-05-13 | $5.72 | $7.80 | $5.70 | $5.73 | $5.73 | 264,824 |
| 2021-05-12 | $5.73 | $5.74 | $5.71 | $5.74 | $5.74 | 256,980 |
| 2021-05-11 | $5.74 | $5.76 | $5.74 | $5.76 | $5.76 | 118,045 |
| 2021-05-10 | $5.77 | $5.79 | $5.75 | $5.79 | $5.79 | 55,522 |
| 2021-05-07 | $5.78 | $5.83 | $5.78 | $5.79 | $5.79 | 110,805 |
| 2021-05-06 | $5.76 | $5.78 | $5.70 | $5.78 | $5.78 | 286,749 |
| 2021-05-05 | $5.75 | $5.76 | $5.74 | $5.74 | $5.74 | 253,054 |
| 2021-05-04 | $5.75 | $5.77 | $5.74 | $5.74 | $5.74 | 396,341 |
| 2021-05-03 | $5.72 | $5.77 | $5.72 | $5.73 | $5.73 | 71,702 |
| 2021-04-30 | $5.79 | $5.79 | $5.74 | $5.74 | $5.74 | 135,979 |
| 2021-04-29 | $5.73 | $5.76 | $5.73 | $5.76 | $5.76 | 32,351 |
| 2021-04-28 | $5.73 | $5.77 | $5.73 | $5.77 | $5.77 | 533,854 |
| 2021-04-27 | $5.76 | $5.77 | $5.75 | $5.77 | $5.77 | 276,747 |
| 2021-04-26 | $5.76 | $5.84 | $5.74 | $5.78 | $5.78 | 140,414 |
| 2021-04-23 | $5.75 | $5.77 | $5.74 | $5.77 | $5.77 | 674,408 |
| 2021-04-22 | $5.76 | $5.79 | $5.74 | $5.74 | $5.74 | 295,732 |
| 2021-04-21 | $5.74 | $5.77 | $5.73 | $5.77 | $5.77 | 126,670 |
| 2021-04-20 | $5.74 | $5.85 | $5.74 | $5.74 | $5.74 | 802,823 |
| 2021-04-19 | $5.74 | $5.75 | $5.74 | $5.75 | $5.75 | 128,095 |
| 2021-04-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 141,377 |
| 2021-04-15 | $5.76 | $5.85 | $5.65 | $5.78 | $5.78 | 187,462 |
| 2021-04-14 | $5.74 | $5.76 | $5.73 | $5.76 | $5.76 | 157,545 |
| 2021-04-13 | $5.74 | $5.75 | $5.71 | $5.75 | $5.75 | 249,758 |
| 2021-04-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 63,995 |
| 2021-04-09 | $5.73 | $5.74 | $5.71 | $5.71 | $5.71 | 278,598 |
| 2021-04-08 | $5.74 | $5.78 | $5.71 | $5.72 | $5.72 | 350,759 |
| 2021-04-07 | $5.74 | $5.77 | $5.70 | $5.77 | $5.77 | 262,394 |
| 2021-04-06 | $5.73 | $5.73 | $5.72 | $5.73 | $5.73 | 815,550 |
| 2021-04-05 | $5.70 | $5.74 | $5.70 | $5.74 | $5.74 | 34,694 |
| 2021-04-01 | $5.71 | $5.76 | $5.70 | $5.76 | $5.76 | 74,611 |
| 2021-03-31 | $5.70 | $5.73 | $5.70 | $5.73 | $5.73 | 280,556 |
| 2021-03-30 | $5.70 | $5.70 | $5.69 | $5.70 | $5.70 | 765,136 |
| 2021-03-29 | $5.71 | $5.71 | $5.61 | $5.61 | $5.61 | 102,859 |
| 2021-03-26 | $5.72 | $5.73 | $5.71 | $5.73 | $5.73 | 97,756 |
| 2021-03-25 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 64,424 |
| 2021-03-24 | $5.72 | $5.72 | $5.71 | $5.71 | $5.71 | 246,683 |
| 2021-03-23 | $5.70 | $5.73 | $5.69 | $5.73 | $5.73 | 188,169 |
| 2021-03-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 77,758 |
| 2021-03-19 | $5.69 | $5.70 | $5.69 | $5.70 | $5.70 | 123,031 |
| 2021-03-18 | $5.68 | $5.71 | $5.68 | $5.69 | $5.69 | 281,084 |
| 2021-03-17 | $5.70 | $5.73 | $5.69 | $5.73 | $5.73 | 372,319 |
| 2021-03-16 | $5.71 | $5.76 | $5.68 | $5.68 | $5.68 | 132,402 |
| 2021-03-15 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 57,548 |
| 2021-03-12 | $5.71 | $5.71 | $5.69 | $5.69 | $5.69 | 175,897 |
| 2021-03-11 | $5.73 | $5.75 | $5.70 | $5.75 | $5.75 | 60,463 |
| 2021-03-10 | $5.74 | $5.75 | $5.71 | $5.71 | $5.71 | 309,426 |
| 2021-03-09 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 170,091 |
| 2021-03-08 | $5.72 | $5.79 | $5.69 | $5.69 | $5.69 | 196,786 |
| 2021-03-05 | $5.73 | $5.73 | $5.70 | $5.71 | $5.71 | 401,328 |
| 2021-03-04 | $5.76 | $5.78 | $5.76 | $5.78 | $5.78 | 129,939 |
| 2021-03-03 | $5.76 | $5.76 | $5.74 | $5.75 | $5.75 | 72,270 |
| 2021-03-02 | $5.77 | $5.77 | $5.76 | $5.77 | $5.77 | 824,705 |
| 2021-03-01 | $5.77 | $5.77 | $5.73 | $5.73 | $5.73 | 536,484 |
| 2021-02-26 | $5.74 | $5.76 | $5.71 | $5.76 | $5.76 | 279,438 |
| 2021-02-25 | $5.75 | $5.80 | $5.73 | $5.80 | $5.80 | 65,159 |
| 2021-02-24 | $5.79 | $5.80 | $5.75 | $5.80 | $5.80 | 65,159 |
| 2021-02-23 | $5.88 | $5.88 | $5.78 | $5.79 | $5.79 | 176,604 |
| 2021-02-22 | $5.90 | $5.90 | $5.78 | $5.78 | $5.78 | 1,637,729 |
| 2021-02-19 | $5.83 | $5.83 | $5.80 | $5.83 | $5.83 | 369,181 |
| 2021-02-18 | $5.82 | $5.84 | $5.80 | $5.84 | $5.84 | 44,149 |
| 2021-02-17 | $5.82 | $5.84 | $5.81 | $5.84 | $5.84 | 44,149 |
| 2021-02-16 | $5.81 | $5.87 | $5.81 | $5.84 | $5.84 | 115,592 |
| 2021-02-12 | $5.85 | $5.87 | $5.80 | $5.80 | $5.80 | 48,540 |
| 2021-02-11 | $5.85 | $5.87 | $5.85 | $5.87 | $5.87 | 107,542 |
| 2021-02-10 | $5.86 | $5.87 | $5.85 | $5.87 | $5.87 | 35,780 |
| 2021-02-09 | $5.89 | $5.89 | $5.85 | $5.85 | $5.85 | 305,315 |
| 2021-02-08 | $5.95 | $5.95 | $5.85 | $5.88 | $5.88 | 601,429 |
| 2021-02-05 | $5.86 | $5.87 | $5.85 | $5.87 | $5.87 | 66,683 |
| 2021-02-04 | $5.86 | $5.86 | $5.84 | $5.84 | $5.84 | 18,801 |
| 2021-02-03 | $5.86 | $5.88 | $5.84 | $5.88 | $5.88 | 130,017 |
| 2021-02-02 | $5.85 | $5.90 | $5.85 | $5.88 | $5.88 | 19,270 |
| 2021-02-01 | $5.87 | $5.87 | $5.86 | $5.87 | $5.87 | 17,088 |
| 2021-01-29 | $5.86 | $5.92 | $5.85 | $5.89 | $5.89 | 161,669 |
| 2021-01-28 | $5.87 | $5.88 | $5.87 | $5.88 | $5.88 | 25,814 |
| 2021-01-27 | $5.87 | $5.90 | $5.85 | $5.90 | $5.90 | 60,975 |
| 2021-01-26 | $5.88 | $5.89 | $5.88 | $5.89 | $5.89 | 21,811 |
| 2021-01-25 | $5.86 | $5.87 | $5.86 | $5.86 | $5.86 | 156,736 |
| 2021-01-22 | $5.86 | $5.87 | $5.85 | $5.87 | $5.87 | 53,442 |
| 2021-01-21 | $5.87 | $5.88 | $5.85 | $5.88 | $5.88 | 53,677 |
| 2021-01-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 66,428 |
| 2021-01-19 | $5.86 | $5.87 | $5.86 | $5.87 | $5.87 | 305,886 |
| 2021-01-15 | $5.87 | $5.87 | $5.86 | $5.87 | $5.87 | 37,203 |
| 2021-01-14 | $5.86 | $6.00 | $5.84 | $6.00 | $6.00 | 40,109 |
| 2021-01-13 | $5.85 | $5.87 | $5.85 | $5.85 | $5.85 | 389,617 |
| 2021-01-12 | $5.84 | $5.95 | $5.82 | $5.85 | $5.85 | 577,326 |
| 2021-01-11 | $5.84 | $5.87 | $5.84 | $5.87 | $5.87 | 35,563 |
| 2021-01-08 | $5.86 | $5.87 | $5.84 | $5.87 | $5.87 | 67,920 |
| 2021-01-07 | $5.86 | $5.86 | $5.82 | $5.82 | $5.82 | 48,233 |
| 2021-01-06 | $5.87 | $5.88 | $5.82 | $5.85 | $5.85 | 581,685 |
| 2021-01-05 | $5.95 | $6.00 | $5.88 | $5.91 | $5.91 | 100,177 |
| 2021-01-04 | $5.91 | $5.91 | $5.89 | $5.89 | $5.89 | 25,939 |
| 2020-12-31 | $5.94 | $5.94 | $5.86 | $5.86 | $5.86 | 9,657 |
| 2020-12-30 | $5.91 | $5.91 | $5.89 | $5.89 | $5.89 | 58,824 |
| 2020-12-29 | $5.89 | $5.93 | $5.89 | $5.92 | $5.92 | 1,024,440 |
| 2020-12-28 | $5.79 | $5.87 | $5.79 | $5.87 | $5.87 | 10,359 |
| 2020-12-24 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 39,424 |
| 2020-12-23 | $5.89 | $5.92 | $5.89 | $5.89 | $5.89 | 67,115 |
| 2020-12-22 | $5.90 | $5.92 | $5.88 | $5.91 | $5.91 | 120,708 |
| 2020-12-21 | $5.89 | $5.90 | $5.88 | $5.88 | $5.88 | 1,381,595 |
| 2020-12-18 | $5.90 | $5.90 | $5.85 | $5.90 | $5.90 | 58,955 |
| 2020-12-17 | $5.91 | $5.91 | $5.90 | $5.91 | $5.91 | 23,374 |
| 2020-12-16 | $5.88 | $5.90 | $5.88 | $5.88 | $5.88 | 73,388 |
| 2020-12-15 | $5.88 | $5.96 | $5.61 | $5.92 | $5.92 | 145,642 |
| 2020-12-14 | $5.88 | $5.93 | $5.87 | $5.93 | $5.93 | 78,611 |
| 2020-12-11 | $5.88 | $5.90 | $5.88 | $5.90 | $5.90 | 86,356 |
| 2020-12-10 | $5.88 | $5.89 | $5.87 | $5.87 | $5.87 | 15,522 |
| 2020-12-09 | $5.88 | $5.91 | $5.86 | $5.90 | $5.90 | 364,107 |
| 2020-12-08 | $5.90 | $5.90 | $5.86 | $5.86 | $5.86 | 49,502 |
| 2020-12-07 | $5.87 | $5.89 | $5.87 | $5.87 | $5.87 | 248,721 |
| 2020-12-04 | $5.86 | $5.88 | $5.86 | $5.86 | $5.86 | 28,712 |
| 2020-12-03 | $5.89 | $5.89 | $5.87 | $5.87 | $5.87 | 1,806,090 |
| 2020-12-02 | $5.87 | $5.88 | $5.85 | $5.85 | $5.85 | 406,427 |
| 2020-12-01 | $5.89 | $5.92 | $5.85 | $5.91 | $5.91 | 329,357 |
| 2020-11-30 | $5.90 | $5.92 | $5.90 | $5.92 | $5.92 | 24,836 |
| 2020-11-27 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 31,681 |
| 2020-11-25 | $5.92 | $5.95 | $5.88 | $5.90 | $5.90 | 152,568 |
| 2020-11-24 | $5.90 | $5.91 | $5.90 | $5.91 | $5.91 | 98,683 |
| 2020-11-23 | $5.89 | $5.99 | $5.86 | $5.86 | $5.86 | 81,931 |
| 2020-11-20 | $5.92 | $5.93 | $5.90 | $5.93 | $5.93 | 33,482 |
| 2020-11-19 | $5.89 | $5.89 | $5.87 | $5.87 | $5.87 | 161,736 |
| 2020-11-18 | $5.93 | $5.93 | $5.86 | $5.86 | $5.86 | 41,957 |
| 2020-11-17 | $5.88 | $5.89 | $5.87 | $5.89 | $5.89 | 195,011 |
| 2020-11-16 | $5.87 | $5.88 | $5.85 | $5.85 | $5.85 | 184,286 |
| 2020-11-13 | $5.86 | $5.89 | $5.85 | $5.85 | $5.85 | 77,609 |
| 2020-11-12 | $5.85 | $5.85 | $5.83 | $5.83 | $5.83 | 28,700 |
| 2020-11-11 | $5.84 | $5.85 | $5.81 | $5.85 | $5.85 | 72,501 |
| 2020-11-10 | $5.85 | $5.86 | $5.82 | $5.86 | $5.86 | 303,151 |
| 2020-11-09 | $5.86 | $5.86 | $5.82 | $5.82 | $5.82 | 62,829 |
| 2020-11-06 | $5.91 | $5.92 | $5.86 | $5.89 | $5.89 | 114,876 |
| 2020-11-05 | $5.90 | $5.91 | $5.86 | $5.91 | $5.91 | 33,402 |
| 2020-11-04 | $5.89 | $5.92 | $5.80 | $5.91 | $5.91 | 100,497 |
| 2020-11-03 | $5.83 | $5.85 | $5.83 | $5.85 | $5.85 | 47,150 |
| 2020-11-02 | $5.84 | $5.86 | $5.84 | $5.84 | $5.84 | 54,470 |
| 2020-10-30 | $5.86 | $5.86 | $5.84 | $5.85 | $5.85 | 44,356 |
| 2020-10-29 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 20,939 |
| 2020-10-28 | $5.88 | $5.89 | $5.87 | $5.89 | $5.89 | 32,735 |
| 2020-10-27 | $5.87 | $5.89 | $5.86 | $5.89 | $5.89 | 80,371 |
| 2020-10-26 | $5.86 | $5.88 | $5.84 | $5.88 | $5.88 | 199,100 |
| 2020-10-23 | $5.86 | $5.86 | $5.83 | $5.83 | $5.83 | 127,151 |
| 2020-10-22 | $5.85 | $5.85 | $5.83 | $5.83 | $5.83 | 17,300 |
| 2020-10-21 | $5.85 | $5.88 | $5.84 | $5.88 | $5.88 | 21,344 |
| 2020-10-20 | $5.86 | $5.88 | $5.85 | $5.88 | $5.88 | 33,993 |
| 2020-10-19 | $5.87 | $5.89 | $5.85 | $5.85 | $5.85 | 214,144 |
| 2020-10-16 | $5.88 | $5.88 | $5.60 | $5.60 | $5.60 | 21,746 |
| 2020-10-15 | $5.90 | $5.90 | $5.89 | $5.89 | $5.89 | 603 |
| 2020-10-14 | $5.89 | $5.90 | $5.89 | $5.90 | $5.90 | 3,668 |
| 2020-10-13 | $5.88 | $5.88 | $5.85 | $5.85 | $5.85 | 76,256 |
| 2020-10-12 | $5.88 | $5.96 | $5.88 | $5.91 | $5.91 | 21,321 |
| 2020-10-09 | $5.86 | $5.86 | $5.82 | $5.82 | $5.82 | 40,630 |
| 2020-10-08 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2020-10-07 | $5.86 | $5.88 | $5.86 | $5.88 | $5.88 | 18,378 |
| 2020-10-06 | $5.86 | $6.00 | $5.86 | $6.00 | $6.00 | 340,026 |
| 2020-10-05 | $5.86 | $5.87 | $5.85 | $5.85 | $5.85 | 322,487 |
| 2020-10-02 | $5.86 | $5.88 | $5.86 | $5.88 | $5.88 | 51,877 |
| 2020-10-01 | $5.86 | $5.88 | $5.86 | $5.86 | $5.86 | 104,791 |
| 2020-09-30 | $5.87 | $5.88 | $5.86 | $5.86 | $5.86 | 60,280 |
| 2020-09-29 | $5.87 | $5.95 | $5.87 | $5.91 | $5.91 | 585,746 |
| 2020-09-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 33,327 |
| 2020-09-25 | $5.87 | $5.89 | $5.87 | $5.89 | $5.89 | 93,305 |
| 2020-09-24 | $5.88 | $5.90 | $5.88 | $5.90 | $5.90 | 9,556 |
| 2020-09-23 | $5.87 | $5.95 | $5.86 | $5.89 | $5.89 | 223,546 |
| 2020-09-22 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 47,331 |
| 2020-09-21 | $5.90 | $5.92 | $5.90 | $5.91 | $5.91 | 97,930 |
| 2020-09-18 | $5.93 | $5.93 | $5.87 | $5.89 | $5.89 | 12,690 |
| 2020-09-17 | $5.90 | $5.91 | $5.90 | $5.91 | $5.91 | 58,100 |
| 2020-09-16 | $5.90 | $5.90 | $5.89 | $5.90 | $5.90 | 32,735 |
| 2020-09-15 | $5.88 | $5.90 | $5.87 | $5.87 | $5.87 | 34,352 |
| 2020-09-14 | $5.90 | $5.93 | $5.87 | $5.93 | $5.93 | 67,662 |
| 2020-09-11 | $5.89 | $5.90 | $5.81 | $5.90 | $5.90 | 161,529 |
| 2020-09-10 | $5.88 | $5.88 | $5.87 | $5.88 | $5.88 | 346,647 |
| 2020-09-09 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 6,682 |
| 2020-09-08 | $5.89 | $5.91 | $5.89 | $5.91 | $5.91 | 21,974 |
| 2020-09-04 | $5.89 | $5.90 | $5.87 | $5.87 | $5.87 | 205,994 |
| 2020-09-03 | $5.80 | $5.93 | $5.60 | $5.60 | $5.60 | 85,685 |
| 2020-09-02 | $5.88 | $6.06 | $5.88 | $5.88 | $5.88 | 242,066 |
| 2020-09-01 | $5.88 | $5.90 | $5.86 | $5.90 | $5.90 | 430,078 |
| 2020-08-31 | $5.89 | $5.89 | $5.86 | $5.89 | $5.89 | 7,659 |
| 2020-08-28 | $5.88 | $5.88 | $5.85 | $5.85 | $5.85 | 42,591 |
| 2020-08-27 | $5.89 | $5.89 | $5.86 | $5.87 | $5.87 | 518,900 |
| 2020-08-26 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 53,431 |
| 2020-08-25 | $5.88 | $5.89 | $5.87 | $5.89 | $5.89 | 142,779 |
| 2020-08-24 | $5.90 | $5.91 | $5.90 | $5.91 | $5.91 | 12,229 |
| 2020-08-21 | $5.90 | $5.92 | $5.89 | $5.92 | $5.92 | 18,542 |
| 2020-08-20 | $5.91 | $5.94 | $5.90 | $5.94 | $5.94 | 237,146 |
| 2020-08-19 | $5.90 | $5.91 | $5.84 | $5.84 | $5.84 | 53,664 |
| 2020-08-18 | $5.89 | $5.89 | $5.87 | $5.87 | $5.87 | 53,214 |
| 2020-08-17 | $5.89 | $5.89 | $5.87 | $5.87 | $5.87 | 38,972 |
| 2020-08-14 | $5.88 | $5.90 | $5.87 | $5.90 | $5.90 | 91,572 |
| 2020-08-13 | $5.89 | $5.91 | $5.88 | $5.88 | $5.88 | 80,759 |
| 2020-08-12 | $5.89 | $5.91 | $5.88 | $5.88 | $5.88 | 48,535 |
| 2020-08-11 | $5.92 | $5.93 | $5.89 | $5.92 | $5.92 | 281,638 |
| 2020-08-10 | $5.94 | $5.94 | $5.92 | $5.92 | $5.92 | 114,575 |
| 2020-08-07 | $5.95 | $5.96 | $5.94 | $5.96 | $5.96 | 79,114 |
| 2020-08-06 | $5.93 | $5.96 | $5.93 | $5.93 | $5.93 | 31,289 |
| 2020-08-05 | $5.94 | $5.95 | $5.90 | $5.90 | $5.90 | 141,600 |
| 2020-08-04 | $5.94 | $5.96 | $5.93 | $5.96 | $5.96 | 65,285 |
| 2020-08-03 | $5.93 | $5.94 | $5.91 | $5.94 | $5.94 | 57,130 |
| 2020-07-31 | $5.93 | $5.93 | $5.90 | $5.90 | $5.90 | 7,361 |
| 2020-07-30 | $5.94 | $5.94 | $5.91 | $5.94 | $5.94 | 20,662 |
| 2020-07-29 | $5.92 | $5.93 | $5.91 | $5.93 | $5.93 | 217,053 |
| 2020-07-28 | $5.91 | $5.92 | $5.91 | $5.92 | $5.92 | 54,319 |
| 2020-07-27 | $5.93 | $5.94 | $5.93 | $5.93 | $5.93 | 16,729 |
| 2020-07-24 | $5.93 | $5.94 | $5.90 | $5.94 | $5.94 | 57,920 |
| 2020-07-23 | $5.94 | $5.95 | $5.90 | $5.90 | $5.90 | 94,128 |
| 2020-07-22 | $5.92 | $5.93 | $5.77 | $5.77 | $5.77 | 73,750 |
| 2020-07-21 | $5.91 | $5.93 | $5.87 | $5.93 | $5.93 | 29,600 |
| 2020-07-20 | $5.91 | $5.92 | $5.50 | $5.50 | $5.50 | 56,100 |
| 2020-07-17 | $5.90 | $5.92 | $5.87 | $5.87 | $5.87 | 12,600 |
| 2020-07-16 | $5.90 | $5.92 | $5.87 | $5.87 | $5.87 | 119,200 |
| 2020-07-15 | $5.88 | $5.89 | $5.86 | $5.89 | $5.89 | 126,100 |
| 2020-07-14 | $5.89 | $5.89 | $5.86 | $5.86 | $5.86 | 369,000 |
| 2020-07-13 | $5.88 | $5.90 | $5.88 | $5.90 | $5.90 | 45,700 |
| 2020-07-10 | $5.90 | $5.92 | $5.89 | $5.90 | $5.90 | 238,900 |
| 2020-07-09 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 12,300 |
| 2020-07-08 | $5.86 | $5.89 | $5.86 | $5.89 | $5.89 | 33,200 |
| 2020-07-07 | $5.84 | $5.86 | $5.83 | $5.83 | $5.83 | 366,900 |
| 2020-07-06 | $5.85 | $5.85 | $5.83 | $5.83 | $5.83 | 27,300 |
| 2020-07-02 | $5.86 | $5.89 | $5.83 | $5.84 | $5.84 | 174,537 |
| 2020-07-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 39,556 |
| 2020-06-29 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 66 |
| 2020-06-26 | $5.84 | $5.84 | $5.82 | $5.82 | $5.82 | 24,612 |
| 2020-06-25 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1,185 |
| 2020-06-24 | $5.83 | $5.85 | $5.80 | $5.85 | $5.85 | 228,016 |
| 2020-06-23 | $5.84 | $5.84 | $5.83 | $5.83 | $5.83 | 131,518 |
| 2020-06-22 | $5.85 | $5.85 | $5.82 | $5.82 | $5.82 | 17,684 |
| 2020-06-19 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 5,262 |
| 2020-06-18 | $5.83 | $5.84 | $5.83 | $5.84 | $5.84 | 3,134 |
| 2020-06-17 | $5.83 | $5.83 | $5.81 | $5.81 | $5.81 | 52,341 |
| 2020-06-16 | $5.83 | $5.87 | $5.83 | $5.84 | $5.84 | 9,698 |
| 2020-06-15 | $5.83 | $5.84 | $5.82 | $5.84 | $5.84 | 1,794,792 |
| 2020-06-12 | $5.83 | $5.85 | $5.83 | $5.85 | $5.85 | 20,062 |
| 2020-06-11 | $5.84 | $5.84 | $5.82 | $5.84 | $5.84 | 83,552 |
| 2020-06-10 | $5.81 | $5.83 | $5.81 | $5.83 | $5.83 | 60,855 |
| 2020-06-09 | $5.81 | $5.83 | $5.68 | $5.83 | $5.83 | 55,106 |
| 2020-06-08 | $5.79 | $5.81 | $5.79 | $5.81 | $5.81 | 18,418 |
| 2020-06-05 | $5.78 | $5.84 | $5.70 | $5.84 | $5.84 | 133,969 |
| 2020-06-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 14,700 |
| 2020-06-03 | $5.81 | $5.82 | $5.77 | $5.77 | $5.77 | 78,917 |
| 2020-06-02 | $5.81 | $5.82 | $5.81 | $5.82 | $5.82 | 53,165 |
| 2020-06-01 | $5.79 | $5.83 | $5.77 | $5.77 | $5.77 | 126,271 |
| 2020-05-29 | $5.80 | $5.85 | $5.78 | $5.85 | $5.85 | 221,044 |
| 2020-05-28 | $5.79 | $5.81 | $5.79 | $5.81 | $5.81 | 181,086 |
| 2020-05-27 | $5.80 | $5.83 | $5.79 | $5.82 | $5.82 | 1,568,118 |
| 2020-05-26 | $5.80 | $5.82 | $5.80 | $5.82 | $5.82 | 130,423 |
| 2020-05-22 | $5.82 | $5.82 | $5.77 | $5.82 | $5.82 | 69,802 |
| 2020-05-21 | $5.80 | $5.81 | $5.78 | $5.81 | $5.81 | 477,172 |
| 2020-05-20 | $5.78 | $5.82 | $5.75 | $5.82 | $5.82 | 77,006 |
| 2020-05-19 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 6,037 |
| 2020-05-18 | $5.77 | $5.79 | $5.77 | $5.79 | $5.79 | 176,263 |
| 2020-05-15 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 12,325 |
| 2020-05-14 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 30,300 |
| 2020-05-13 | $5.77 | $5.80 | $5.75 | $5.78 | $5.78 | 22,554 |
| 2020-05-12 | $5.76 | $5.77 | $5.73 | $5.73 | $5.73 | 7,493 |
| 2020-05-11 | $5.76 | $5.85 | $5.72 | $5.79 | $5.79 | 54,141 |
| 2020-05-08 | $5.82 | $5.83 | $5.77 | $5.83 | $5.83 | 51,461 |
| 2020-05-07 | $5.77 | $5.79 | $5.75 | $5.75 | $5.75 | 46,964 |
| 2020-05-06 | $5.77 | $5.77 | $5.70 | $5.70 | $5.70 | 80,353 |
| 2020-05-05 | $5.79 | $5.79 | $5.74 | $5.74 | $5.74 | 15,894 |
| 2020-05-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 3,111 |
| 2020-05-01 | $5.76 | $5.82 | $5.68 | $5.73 | $5.73 | 1,802,316 |
| 2020-04-30 | $5.80 | $5.81 | $5.78 | $5.81 | $5.81 | 48,016 |
| 2020-04-29 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 3,485 |
| 2020-04-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 5,498 |
| 2020-04-27 | $5.83 | $5.83 | $5.78 | $5.82 | $5.82 | 42,082 |
| 2020-04-24 | $5.80 | $5.87 | $5.74 | $5.74 | $5.74 | 62,812 |
| 2020-04-23 | $5.80 | $5.80 | $5.77 | $5.77 | $5.77 | 10,038 |
| 2020-04-22 | $5.76 | $5.78 | $5.76 | $5.76 | $5.76 | 47,935 |
| 2020-04-20 | $5.80 | $5.83 | $5.76 | $5.83 | $5.83 | 42,148 |
| 2020-04-17 | $5.83 | $5.83 | $5.78 | $5.80 | $5.80 | 82,627 |
| 2020-04-16 | $5.77 | $5.83 | $5.77 | $5.83 | $5.83 | 45,878 |
| 2020-04-15 | $5.85 | $5.85 | $5.73 | $5.79 | $5.79 | 33,497 |
| 2020-04-14 | $5.80 | $5.80 | $5.75 | $5.75 | $5.75 | 269,228 |
| 2020-04-13 | $5.79 | $5.81 | $5.70 | $5.81 | $5.81 | 31,710 |
| 2020-04-09 | $5.71 | $5.79 | $5.69 | $5.70 | $5.70 | 79,676 |
| 2020-04-08 | $5.70 | $5.77 | $5.68 | $5.77 | $5.77 | 1,826,794 |
| 2020-04-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 17,206 |
| 2020-04-06 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 173 |
| 2020-04-02 | $5.65 | $5.67 | $5.60 | $5.60 | $5.60 | 87,935 |
| 2020-04-01 | $5.65 | $5.74 | $5.63 | $5.65 | $5.65 | 215,149 |
| 2020-03-30 | $5.64 | $5.72 | $5.61 | $5.61 | $5.61 | 2,784,961 |
| 2020-03-27 | $5.60 | $5.67 | $5.60 | $5.61 | $5.61 | 2,741,653 |
| 2020-03-26 | $5.60 | $5.60 | $5.56 | $5.57 | $5.57 | 145,845 |
| 2020-03-25 | $5.68 | $5.68 | $5.53 | $5.53 | $5.53 | 14,902 |
| 2020-03-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,434 |
| 2020-03-23 | $5.42 | $5.46 | $5.38 | $5.38 | $5.38 | 27,415 |
| 2020-03-20 | $5.39 | $5.40 | $5.34 | $5.39 | $5.39 | 224,290 |
| 2020-03-19 | $5.21 | $5.39 | $5.21 | $5.22 | $5.22 | 419,997 |
| 2020-03-18 | $5.45 | $5.45 | $5.10 | $5.11 | $5.11 | 753,248 |
| 2020-03-17 | $5.54 | $5.62 | $5.50 | $5.62 | $5.62 | 63,925 |
| 2020-03-16 | $5.55 | $5.55 | $5.15 | $5.40 | $5.40 | 202,736 |
| 2020-03-13 | $5.49 | $5.60 | $5.48 | $5.60 | $5.60 | 95,650 |
| 2020-03-12 | $5.45 | $5.51 | $5.45 | $5.46 | $5.46 | 178,310 |
| 2020-03-11 | $5.73 | $5.73 | $5.64 | $5.66 | $5.66 | 75,074 |
| 2020-03-10 | $5.75 | $5.81 | $5.75 | $5.81 | $5.81 | 2,506 |
| 2020-03-09 | $5.82 | $5.82 | $5.78 | $5.78 | $5.78 | 45,817 |
| 2020-03-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 363 |
| 2020-03-05 | $5.75 | $5.79 | $5.74 | $5.79 | $5.79 | 152,844 |
| 2020-03-04 | $5.74 | $5.76 | $5.74 | $5.76 | $5.76 | 73,241 |
| 2020-03-03 | $5.70 | $5.76 | $5.70 | $5.76 | $5.76 | 58,501 |
| 2020-03-02 | $5.71 | $5.75 | $5.71 | $5.75 | $5.75 | 4,631,796 |
| 2020-02-28 | $5.70 | $5.70 | $5.65 | $5.65 | $5.65 | 132,261 |
| 2020-02-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 12,110 |
| 2020-02-26 | $5.65 | $5.69 | $5.65 | $5.69 | $5.69 | 28,495 |
| 2020-02-25 | $5.69 | $5.70 | $5.69 | $5.70 | $5.70 | 20,095 |
| 2020-02-24 | $5.67 | $6.76 | $5.65 | $5.68 | $5.68 | 39,936 |
| 2020-02-21 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 22,973 |
| 2020-02-20 | $5.63 | $5.64 | $5.63 | $5.64 | $5.64 | 209,543 |
| 2020-02-19 | $5.62 | $5.63 | $5.59 | $5.59 | $5.59 | 63,123 |
| 2020-02-18 | $5.62 | $5.64 | $5.61 | $5.61 | $5.61 | 191,538 |
| 2020-02-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 29,116 |
| 2020-02-13 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 11,508 |
| 2020-02-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 9,075 |
| 2020-02-11 | $5.61 | $5.65 | $5.61 | $5.65 | $5.65 | 16,367 |
| 2020-02-10 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 29,972 |
| 2020-02-07 | $5.60 | $5.62 | $5.59 | $5.62 | $5.62 | 187,534 |
| 2020-02-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 36,100 |
| 2020-02-05 | $5.59 | $5.60 | $5.58 | $5.60 | $5.60 | 83,822 |
| 2020-02-04 | $5.59 | $5.59 | $5.58 | $5.58 | $5.58 | 390,990 |
| 2020-02-03 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 52,498 |
| 2020-01-31 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 10,083 |
| 2020-01-30 | $5.60 | $5.62 | $5.60 | $5.62 | $5.62 | 21,941 |
| 2020-01-29 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 631,881 |
| 2020-01-28 | $5.59 | $5.62 | $5.59 | $5.62 | $5.62 | 60,104 |
| 2020-01-27 | $5.61 | $5.61 | $5.58 | $5.58 | $5.58 | 34,590 |
| 2020-01-24 | $5.60 | $5.60 | $5.56 | $5.56 | $5.56 | 7,738 |
| 2020-01-23 | $5.58 | $5.58 | $5.51 | $5.58 | $5.58 | 138,721 |
| 2020-01-22 | $5.57 | $5.58 | $5.55 | $5.58 | $5.58 | 18,138 |
| 2020-01-21 | $5.54 | $5.58 | $5.52 | $5.58 | $5.58 | 178,268 |
| 2020-01-17 | $5.55 | $5.56 | $5.52 | $5.56 | $5.56 | 130,258 |
| 2020-01-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 6,743 |
| 2020-01-15 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 67,275 |
| 2020-01-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 7,200 |
| 2020-01-13 | $5.55 | $5.55 | $5.51 | $5.51 | $5.51 | 15,144 |
| 2020-01-10 | $5.53 | $5.56 | $5.53 | $5.55 | $5.55 | 90,527 |
| 2020-01-09 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 7,306 |
| 2020-01-08 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 183,760 |
| 2020-01-07 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 2,164 |
| 2020-01-06 | $5.52 | $5.56 | $5.50 | $5.56 | $5.56 | 137,179 |
| 2020-01-03 | $5.55 | $5.55 | $5.51 | $5.53 | $5.53 | 190,555 |
| 2020-01-02 | $5.54 | $5.57 | $5.54 | $5.55 | $5.55 | 70,912 |
| 2019-12-31 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 4,794 |
| 2019-12-30 | $5.52 | $5.53 | $5.52 | $5.53 | $5.53 | 44,737 |
| 2019-12-27 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 660,700 |
| 2019-12-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 22,728 |
| 2019-12-24 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,359,722 |
| 2019-12-23 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 350,698 |
| 2019-12-20 | $5.51 | $5.52 | $5.51 | $5.52 | $5.52 | 244,533 |
| 2019-12-19 | $5.51 | $5.51 | $5.48 | $5.49 | $5.49 | 530,649 |
| 2019-12-18 | $5.51 | $5.52 | $5.51 | $5.52 | $5.52 | 57,692 |
| 2019-12-17 | $5.49 | $5.50 | $5.49 | $5.50 | $5.50 | 156,771 |
| 2019-12-16 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 214,531 |
| 2019-12-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 27,250 |
| 2019-12-12 | $5.50 | $5.53 | $5.49 | $5.49 | $5.49 | 155,656 |
| 2019-12-11 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 4,776 |
| 2019-12-10 | $5.53 | $5.53 | $5.49 | $5.49 | $5.49 | 9,475 |
| 2019-12-09 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 185,229 |
| 2019-12-06 | $5.52 | $5.53 | $5.49 | $5.49 | $5.49 | 22,077 |
| 2019-12-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 180,000 |
| 2019-12-04 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 44,236 |
| 2019-12-03 | $5.54 | $5.55 | $5.53 | $5.55 | $5.55 | 34,850 |
| 2019-12-02 | $5.52 | $5.52 | $5.49 | $5.51 | $5.51 | 162,473 |
| 2019-11-29 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 32,000 |
| 2019-11-26 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 174,612 |
| 2019-11-25 | $5.50 | $5.54 | $5.50 | $5.50 | $5.50 | 245,109 |
| 2019-11-22 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 3,440 |
| 2019-11-21 | $5.52 | $5.52 | $5.49 | $5.49 | $5.49 | 15,316 |
| 2019-11-20 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 105,592 |
| 2019-11-19 | $5.49 | $5.52 | $5.49 | $5.52 | $5.52 | 214,148 |
| 2019-11-18 | $5.52 | $5.52 | $5.48 | $5.52 | $5.52 | 7,090,448 |
| 2019-11-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 2,180 |
| 2019-11-14 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 13,748 |
| 2019-11-13 | $5.49 | $5.50 | $5.46 | $5.49 | $5.49 | 83,350 |
| 2019-11-12 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 5,355,778 |
| 2019-11-11 | $5.45 | $5.49 | $5.44 | $5.49 | $5.49 | 45,487 |
| 2019-11-08 | $5.48 | $5.49 | $5.45 | $5.45 | $5.45 | 41,254 |
| 2019-11-07 | $5.49 | $5.49 | $5.44 | $5.48 | $5.48 | 607,549 |
| 2019-11-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 450,812 |
| 2019-11-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 16,300 |
| 2019-11-04 | $5.51 | $5.51 | $5.50 | $5.50 | $5.50 | 1,754,338 |
| 2019-11-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 63,989 |
| 2019-10-31 | $5.54 | $5.65 | $5.50 | $5.50 | $5.50 | 5,118 |
| 2019-10-30 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 12,447 |
| 2019-10-29 | $5.50 | $5.50 | $5.46 | $5.46 | $5.46 | 41,492 |
| 2019-10-28 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 83,200 |
| 2019-10-25 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 262,776 |
| 2019-10-24 | $5.49 | $5.49 | $5.48 | $5.48 | $5.48 | 12,954 |
| 2019-10-23 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 298,123 |
| 2019-10-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 81,000 |
| 2019-10-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 55,463 |
| 2019-10-18 | $5.51 | $5.51 | $5.50 | $5.50 | $5.50 | 40,186 |
| 2019-10-17 | $5.51 | $5.51 | $5.48 | $5.48 | $5.48 | 10,979 |
| 2019-10-16 | $5.51 | $5.51 | $5.50 | $5.50 | $5.50 | 46,893 |
| 2019-10-15 | $5.52 | $5.52 | $5.49 | $5.49 | $5.49 | 5,517 |
| 2019-10-14 | $5.51 | $5.51 | $5.49 | $5.49 | $5.49 | 5,371 |
| 2019-10-11 | $5.52 | $5.52 | $5.47 | $5.47 | $5.47 | 93,343 |
| 2019-10-10 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 7,374 |
| 2019-10-09 | $5.52 | $5.60 | $5.52 | $5.60 | $5.60 | 69,060 |
| 2019-10-08 | $5.56 | $5.56 | $5.53 | $5.53 | $5.53 | 44,424 |
| 2019-10-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 11,439 |
| 2019-10-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 9,400 |
| 2019-10-03 | $5.54 | $5.57 | $5.54 | $5.57 | $5.57 | 18,429 |
| 2019-10-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 5,587 |
| 2019-10-01 | $5.50 | $5.54 | $5.49 | $5.53 | $5.53 | 130,673 |
| 2019-09-27 | $5.51 | $5.52 | $5.51 | $5.51 | $5.51 | 230,064 |
| 2019-09-26 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 31,256 |
| 2019-09-25 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 144,518 |
| 2019-09-23 | $5.49 | $5.52 | $5.49 | $5.52 | $5.52 | 73,340 |
| 2019-09-20 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 59,500 |
| 2019-09-19 | $5.47 | $5.49 | $5.47 | $5.49 | $5.49 | 111,940 |
| 2019-09-18 | $5.49 | $5.55 | $5.49 | $5.50 | $5.50 | 300,701 |
| 2019-09-17 | $5.45 | $5.48 | $5.44 | $5.44 | $5.44 | 69,562 |
| 2019-09-16 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 110,838 |
| 2019-09-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 137,406 |
| 2019-09-12 | $5.47 | $5.50 | $5.46 | $5.50 | $5.50 | 43,969 |
| 2019-09-11 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 20,835 |
| 2019-09-10 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 106,766 |
| 2019-09-09 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 81,100 |
| 2019-09-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 17,603 |
| 2019-09-05 | $5.54 | $5.56 | $5.48 | $5.56 | $5.56 | 43,376 |
| 2019-09-04 | $5.55 | $5.55 | $5.52 | $5.52 | $5.52 | 18,973 |
| 2019-09-03 | $5.53 | $5.57 | $5.53 | $5.53 | $5.53 | 163,160 |
| 2019-08-30 | $5.56 | $5.56 | $5.51 | $5.52 | $5.52 | 100,263 |
| 2019-08-28 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 116,124 |
| 2019-08-27 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 121,499 |
| 2019-08-26 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 37,072 |
| 2019-08-23 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 4,792 |
| 2019-08-22 | $5.52 | $5.53 | $5.52 | $5.53 | $5.53 | 168,188 |
| 2019-08-21 | $5.53 | $5.53 | $5.52 | $5.53 | $5.53 | 1,291,194 |
| 2019-08-20 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 61,901 |
| 2019-08-19 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 2,825 |
| 2019-08-16 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 20,147 |
| 2019-08-15 | $5.53 | $5.54 | $5.53 | $5.54 | $5.54 | 11,004 |
| 2019-08-14 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 2,449 |
| 2019-08-13 | $5.46 | $5.49 | $5.46 | $5.49 | $5.49 | 100,835 |
| 2019-08-12 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 44,450 |
| 2019-08-09 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 23,093 |
| 2019-08-08 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 1,046 |
| 2019-08-07 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 10,339 |
| 2019-08-06 | $5.45 | $5.48 | $5.45 | $5.45 | $5.45 | 27,812 |
| 2019-08-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 4,230 |
| 2019-08-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 44,247 |
| 2019-08-01 | $5.42 | $5.44 | $5.40 | $5.41 | $5.41 | 95,294 |
| 2019-07-31 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 44,892 |
| 2019-07-30 | $5.40 | $5.40 | $5.37 | $5.38 | $5.38 | 55,213 |
| 2019-07-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 27,816 |
| 2019-07-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 67,794 |
| 2019-07-25 | $5.37 | $5.41 | $5.37 | $5.41 | $5.41 | 20,468 |
| 2019-07-24 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 9,004 |
| 2019-07-23 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 19,490 |