BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (Acc) (ISHYF) Exchange: PINK
Data as of May 2, 2025
$6.71 ($0.06) 0.90%
BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.68 |
| Previous Close | $6.71 |
| High | $6.73 |
| Low | $6.64 |
| Adjusted Open | $6.68 |
| Previous Adjusted Close | $6.71 |
| Adjusted High | $6.73 |
| Adjusted Low | $6.64 |
About BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (Acc) (ISHYF)
iShares II Plc iShares High Yield Corp Bd UCITS ETF USD ACC
Invest in BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (Acc) (ISHYF)
Historical Stock Data for BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (Acc) (ISHYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $6.68 | $6.73 | $6.64 | $6.71 | $6.71 | 110,413 |
| 2025-04-10 | $6.75 | $6.75 | $6.65 | $6.65 | $6.65 | 10,876 |
| 2025-04-09 | $6.59 | $6.81 | $6.56 | $6.81 | $6.81 | 90,808 |
| 2025-04-08 | $6.70 | $6.72 | $6.67 | $6.67 | $6.67 | 142,872 |
| 2025-04-07 | $6.60 | $6.73 | $6.59 | $6.73 | $6.73 | 68,702 |
| 2025-04-04 | $6.75 | $6.75 | $6.69 | $6.69 | $6.69 | 62,748 |
| 2025-04-03 | $6.84 | $6.85 | $6.81 | $6.85 | $6.85 | 27,140 |
| 2025-04-02 | $6.88 | $6.89 | $6.86 | $6.86 | $6.86 | 69,356 |
| 2025-04-01 | $6.90 | $6.90 | $6.85 | $6.85 | $6.85 | 11,465 |
| 2025-03-31 | $6.84 | $6.85 | $6.84 | $6.85 | $6.85 | 28,695 |
| 2025-03-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 8,742 |
| 2025-03-27 | $6.86 | $6.88 | $6.86 | $6.87 | $6.87 | 26,811 |
| 2025-03-26 | $6.88 | $6.90 | $6.84 | $6.84 | $6.84 | 52,978 |
| 2025-03-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 8,951 |
| 2025-03-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 26,846 |
| 2025-03-21 | $6.87 | $6.88 | $6.87 | $6.87 | $6.87 | 37,728 |
| 2025-03-20 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 7,682 |
| 2025-03-19 | $6.86 | $6.90 | $6.84 | $6.85 | $6.85 | 104,022 |
| 2025-03-18 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 4,042 |
| 2025-03-17 | $6.86 | $6.87 | $6.84 | $6.84 | $6.84 | 7,729 |
| 2025-03-14 | $6.85 | $6.86 | $6.84 | $6.86 | $6.86 | 124,662 |
| 2025-03-13 | $6.85 | $6.85 | $6.79 | $6.79 | $6.79 | 97,344 |
| 2025-03-12 | $6.88 | $6.89 | $6.84 | $6.89 | $6.89 | 37,620 |
| 2025-03-11 | $6.87 | $6.87 | $6.86 | $6.87 | $6.87 | 36,685 |
| 2025-03-10 | $6.88 | $6.90 | $6.87 | $6.90 | $6.90 | 124,623 |
| 2025-03-07 | $6.87 | $6.88 | $6.86 | $6.86 | $6.86 | 37,271 |
| 2025-03-06 | $6.89 | $6.90 | $6.89 | $6.90 | $6.90 | 80,315 |
| 2025-03-05 | $6.92 | $6.92 | $6.85 | $6.88 | $6.88 | 75,935 |
| 2025-03-04 | $6.86 | $6.91 | $6.86 | $6.91 | $6.91 | 23,937 |
| 2025-03-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 46,056 |
| 2025-02-28 | $6.88 | $6.88 | $6.86 | $6.87 | $6.87 | 10,211 |
| 2025-02-27 | $6.90 | $6.92 | $6.88 | $6.92 | $6.92 | 36,196 |
| 2025-02-26 | $6.89 | $6.89 | $6.86 | $6.87 | $6.87 | 147,948 |
| 2025-02-25 | $6.88 | $6.90 | $6.88 | $6.90 | $6.90 | 9,634 |
| 2025-02-24 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 4,756 |
| 2025-02-21 | $6.86 | $6.88 | $6.86 | $6.88 | $6.88 | 11,885 |
| 2025-02-20 | $6.87 | $6.87 | $6.83 | $6.83 | $6.83 | 91,570 |
| 2025-02-19 | $6.86 | $6.86 | $6.82 | $6.82 | $6.82 | 107,102 |
| 2025-02-18 | $6.85 | $6.88 | $6.84 | $6.86 | $6.86 | 56,101 |
| 2025-02-14 | $6.86 | $6.87 | $6.85 | $6.85 | $6.85 | 56,968 |
| 2025-02-13 | $6.84 | $6.87 | $6.82 | $6.82 | $6.82 | 41,947 |
| 2025-02-12 | $6.80 | $6.84 | $6.80 | $6.84 | $6.84 | 53,989 |
| 2025-02-11 | $6.84 | $6.86 | $6.82 | $6.86 | $6.86 | 165,458 |
| 2025-02-10 | $6.84 | $6.87 | $6.84 | $6.87 | $6.87 | 23,928 |
| 2025-02-07 | $6.85 | $6.85 | $6.83 | $6.84 | $6.84 | 47,447 |
| 2025-02-06 | $6.86 | $6.87 | $6.84 | $6.84 | $6.84 | 19,321 |
| 2025-02-05 | $6.84 | $6.88 | $6.84 | $6.88 | $6.88 | 62,624 |
| 2025-02-04 | $6.84 | $6.84 | $6.82 | $6.83 | $6.83 | 133,529 |
| 2025-02-03 | $6.79 | $6.84 | $6.79 | $6.84 | $6.84 | 41,897 |
| 2025-01-31 | $6.86 | $6.87 | $6.83 | $6.86 | $6.86 | 26,073 |
| 2025-01-30 | $6.84 | $6.86 | $6.82 | $6.86 | $6.86 | 204,374 |
| 2025-01-29 | $6.83 | $6.83 | $6.80 | $6.80 | $6.80 | 651,657 |
| 2025-01-28 | $6.81 | $6.85 | $6.80 | $6.85 | $6.85 | 475,264 |
| 2025-01-27 | $6.83 | $6.85 | $6.81 | $6.85 | $6.85 | 126,763 |
| 2025-01-24 | $6.82 | $6.85 | $6.80 | $6.85 | $6.85 | 27,681 |
| 2025-01-23 | $6.81 | $6.82 | $6.81 | $6.81 | $6.81 | 21,626 |
| 2025-01-22 | $6.83 | $6.83 | $6.79 | $6.79 | $6.79 | 58,930 |
| 2025-01-21 | $6.81 | $6.85 | $6.81 | $6.84 | $6.84 | 41,609 |
| 2025-01-17 | $6.79 | $7.75 | $6.77 | $6.77 | $6.77 | 74,783 |
| 2025-01-16 | $6.77 | $6.81 | $6.77 | $6.81 | $6.81 | 98,246 |
| 2025-01-15 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 1,920 |
| 2025-01-14 | $6.73 | $6.73 | $6.69 | $6.69 | $6.69 | 3,089 |
| 2025-01-13 | $6.72 | $6.73 | $6.72 | $6.73 | $6.73 | 87,564 |
| 2025-01-10 | $6.74 | $6.76 | $6.71 | $6.76 | $6.76 | 127,139 |
| 2025-01-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 5,892 |
| 2025-01-07 | $6.77 | $6.77 | $6.73 | $6.77 | $6.77 | 16,044 |
| 2025-01-06 | $6.76 | $6.77 | $6.76 | $6.77 | $6.77 | 86,407 |
| 2025-01-03 | $6.78 | $6.79 | $6.78 | $6.79 | $6.79 | 20,471 |
| 2025-01-02 | $6.76 | $6.77 | $6.74 | $6.74 | $6.74 | 18,109 |
| 2024-12-31 | $6.76 | $6.76 | $6.70 | $6.70 | $6.70 | 11,717 |
| 2024-12-30 | $6.73 | $6.76 | $6.73 | $6.74 | $6.74 | 85,034 |
| 2024-12-27 | $6.73 | $6.75 | $6.71 | $6.75 | $6.75 | 163,753 |
| 2024-12-26 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 83 |
| 2024-12-24 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 305 |
| 2024-12-23 | $6.76 | $6.76 | $6.69 | $6.69 | $6.69 | 26,796 |
| 2024-12-20 | $6.69 | $6.77 | $6.69 | $6.71 | $6.71 | 17,297 |
| 2024-12-19 | $6.73 | $6.73 | $6.71 | $6.73 | $6.73 | 32,833 |
| 2024-12-18 | $6.77 | $6.79 | $6.74 | $6.75 | $6.75 | 202,892 |
| 2024-12-17 | $6.78 | $6.78 | $6.77 | $6.77 | $6.77 | 33,485 |
| 2024-12-16 | $6.78 | $6.79 | $6.78 | $6.79 | $6.79 | 16,940 |
| 2024-12-13 | $6.79 | $6.80 | $6.79 | $6.80 | $6.80 | 5,825 |
| 2024-12-12 | $6.79 | $6.81 | $6.78 | $6.81 | $6.81 | 29,088 |
| 2024-12-11 | $6.81 | $6.83 | $6.81 | $6.83 | $6.83 | 31,560 |
| 2024-12-10 | $6.81 | $6.82 | $6.79 | $6.82 | $6.82 | 103,557 |
| 2024-12-09 | $6.82 | $6.83 | $6.81 | $6.83 | $6.83 | 185,625 |
| 2024-12-06 | $6.82 | $6.82 | $6.80 | $6.81 | $6.81 | 21,085 |
| 2024-12-05 | $6.83 | $6.83 | $6.77 | $6.77 | $6.77 | 6,062 |
| 2024-12-04 | $6.78 | $6.81 | $6.78 | $6.81 | $6.81 | 176,015 |
| 2024-12-03 | $6.82 | $6.83 | $6.78 | $6.78 | $6.78 | 42,806 |
| 2024-12-02 | $6.81 | $6.83 | $6.78 | $6.78 | $6.78 | 17,149 |
| 2024-11-29 | $6.81 | $6.81 | $6.78 | $6.78 | $6.78 | 7,821 |
| 2024-11-27 | $6.79 | $6.79 | $5.80 | $6.79 | $6.79 | 114,837 |
| 2024-11-26 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 3,289 |
| 2024-11-25 | $6.79 | $6.80 | $6.78 | $6.80 | $6.80 | 20,906 |
| 2024-11-22 | $6.76 | $6.76 | $6.72 | $6.72 | $6.72 | 49,926 |
| 2024-11-21 | $6.77 | $6.79 | $6.73 | $6.73 | $6.73 | 41,620 |
| 2024-11-20 | $6.74 | $6.78 | $6.72 | $6.77 | $6.77 | 15,191 |
| 2024-11-19 | $6.77 | $6.77 | $6.74 | $6.74 | $6.74 | 700,971 |
| 2024-11-18 | $6.74 | $6.77 | $6.73 | $6.77 | $6.77 | 40,415 |
| 2024-11-15 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 10,678 |
| 2024-11-14 | $6.76 | $6.78 | $6.76 | $6.78 | $6.78 | 9,694 |
| 2024-11-13 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 13,935 |
| 2024-11-12 | $6.77 | $6.78 | $6.76 | $6.77 | $6.77 | 208,349 |
| 2024-11-11 | $6.78 | $6.80 | $6.77 | $6.80 | $6.80 | 27,585 |
| 2024-11-08 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 2,428 |
| 2024-11-07 | $6.76 | $6.76 | $6.72 | $6.72 | $6.72 | 54,149 |
| 2024-11-06 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 1,429 |
| 2024-11-05 | $6.72 | $6.72 | $6.69 | $6.69 | $6.69 | 130,211 |
| 2024-11-04 | $6.74 | $6.74 | $6.68 | $6.68 | $6.68 | 9,561 |
| 2024-11-01 | $6.73 | $6.73 | $6.70 | $6.71 | $6.71 | 101,594 |
| 2024-10-31 | $6.69 | $6.69 | $6.68 | $6.68 | $6.68 | 6,156 |
| 2024-10-30 | $6.73 | $6.73 | $6.69 | $6.69 | $6.69 | 22,787 |
| 2024-10-29 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 108,072 |
| 2024-10-28 | $6.74 | $6.74 | $6.70 | $6.70 | $6.70 | 11,970 |
| 2024-10-25 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 58,047 |
| 2024-10-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 30,322 |
| 2024-10-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 35,275 |
| 2024-10-22 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 6,502 |
| 2024-10-21 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 6,592 |
| 2024-10-18 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 79,385 |
| 2024-10-17 | $6.74 | $6.74 | $6.73 | $6.73 | $6.73 | 12,916 |
| 2024-10-16 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 498 |
| 2024-10-15 | $6.74 | $6.77 | $6.74 | $6.77 | $6.77 | 110,231 |
| 2024-10-14 | $6.72 | $6.74 | $6.72 | $6.73 | $6.73 | 174,803 |
| 2024-10-11 | $6.73 | $6.76 | $6.71 | $6.76 | $6.76 | 47,974 |
| 2024-10-10 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,412 |
| 2024-10-09 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 18,376 |
| 2024-10-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 27,321 |
| 2024-10-07 | $6.73 | $6.73 | $6.72 | $6.72 | $6.72 | 12,061 |
| 2024-10-04 | $6.74 | $6.76 | $6.72 | $6.73 | $6.73 | 103,958 |
| 2024-10-03 | $6.76 | $6.76 | $6.73 | $6.73 | $6.73 | 33,590 |
| 2024-10-02 | $6.77 | $6.78 | $6.77 | $6.78 | $6.78 | 42,664 |
| 2024-10-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 75,202 |
| 2024-09-30 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 229,304 |
| 2024-09-27 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 933 |
| 2024-09-26 | $6.74 | $6.74 | $6.71 | $6.71 | $6.71 | 98,901 |
| 2024-09-25 | $6.75 | $6.75 | $6.74 | $6.74 | $6.74 | 4,723 |
| 2024-09-24 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 9,945 |
| 2024-09-23 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 5,650 |
| 2024-09-20 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 23,549 |
| 2024-09-19 | $6.74 | $6.79 | $6.72 | $6.79 | $6.79 | 13,037 |
| 2024-09-18 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 24,878 |
| 2024-09-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 41,318 |
| 2024-09-16 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 1,041 |
| 2024-09-13 | $6.70 | $6.71 | $6.70 | $6.71 | $6.71 | 102,290 |
| 2024-09-12 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 30,100 |
| 2024-09-11 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 55,022 |
| 2024-09-10 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 61,137 |
| 2024-09-09 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 1,002 |
| 2024-09-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 5,507 |
| 2024-09-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 8,988 |
| 2024-09-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 21,093 |
| 2024-09-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 21,093 |
| 2024-08-29 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 114,828 |
| 2024-08-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 79,391 |
| 2024-08-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 54,228 |
| 2024-08-26 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 4,880 |
| 2024-08-23 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 73,198 |
| 2024-08-22 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 168 |
| 2024-08-21 | $6.60 | $6.65 | $6.59 | $6.59 | $6.59 | 87,112 |
| 2024-08-20 | $6.60 | $6.60 | $6.58 | $6.58 | $6.58 | 210,209 |
| 2024-08-19 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 10,674 |
| 2024-08-16 | $6.58 | $6.59 | $6.56 | $6.57 | $6.57 | 60,954 |
| 2024-08-15 | $6.58 | $6.58 | $6.57 | $6.57 | $6.57 | 35,738 |
| 2024-08-14 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 25,975 |
| 2024-08-13 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 494 |
| 2024-08-12 | $6.51 | $6.52 | $6.51 | $6.52 | $6.52 | 4,115 |
| 2024-08-09 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 20,005 |
| 2024-08-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 9,916 |
| 2024-08-07 | $6.54 | $6.54 | $6.52 | $6.52 | $6.52 | 21,994 |
| 2024-08-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 21,310 |
| 2024-08-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 35,449 |
| 2024-08-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 186,583 |
| 2024-08-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 22,294 |
| 2024-07-31 | $6.51 | $6.55 | $6.51 | $6.55 | $6.55 | 22,021 |
| 2024-07-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 16,441 |
| 2024-07-29 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 19,569 |
| 2024-07-26 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 11,363 |
| 2024-07-25 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 7,646 |
| 2024-07-24 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 221,032 |
| 2024-07-23 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 29,449 |
| 2024-07-22 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 4,964 |
| 2024-07-19 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 3,239 |
| 2024-07-18 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 11,346 |
| 2024-07-17 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 160 |
| 2024-07-16 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 38,283 |
| 2024-07-15 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 78,910 |
| 2024-07-12 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 17,492 |
| 2024-07-11 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 4,611 |
| 2024-07-10 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 529 |
| 2024-07-09 | $6.46 | $6.46 | $6.44 | $6.44 | $6.44 | 42,023 |
| 2024-07-08 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1,770 |
| 2024-07-05 | $6.47 | $6.47 | $6.45 | $6.45 | $6.45 | 4,726 |
| 2024-07-03 | $6.43 | $6.46 | $6.43 | $6.46 | $6.46 | 6,311 |
| 2024-07-02 | $6.41 | $6.41 | $6.40 | $6.40 | $6.40 | 12,857 |
| 2024-07-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 11,929 |
| 2024-06-28 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 5,443 |
| 2024-06-27 | $6.42 | $6.43 | $6.42 | $6.43 | $6.43 | 1,707 |
| 2024-06-26 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 428,381 |
| 2024-06-25 | $6.42 | $6.42 | $6.41 | $6.41 | $6.41 | 86,082 |
| 2024-06-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 2,728 |
| 2024-06-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 2,943 |
| 2024-06-20 | $6.39 | $6.41 | $6.39 | $6.40 | $6.40 | 192,320 |
| 2024-06-18 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 4,539 |
| 2024-06-17 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 2,840 |
| 2024-06-14 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 1,270 |
| 2024-06-13 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 14,051 |
| 2024-06-12 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 7,974 |
| 2024-06-11 | $6.39 | $6.40 | $6.39 | $6.40 | $6.40 | 39,906 |
| 2024-06-10 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 11,109 |
| 2024-06-07 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 9,145 |
| 2024-06-06 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 62,807 |
| 2024-06-05 | $6.40 | $6.41 | $6.40 | $6.41 | $6.41 | 185,816 |
| 2024-06-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 721 |
| 2024-06-03 | $6.39 | $6.40 | $6.36 | $6.36 | $6.36 | 38,540 |
| 2024-05-31 | $6.37 | $6.38 | $6.37 | $6.38 | $6.38 | 17,086 |
| 2024-05-30 | $6.33 | $6.37 | $6.32 | $6.33 | $6.33 | 77,063 |
| 2024-05-29 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 5,397 |
| 2024-05-28 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-05-24 | $6.36 | $6.37 | $6.36 | $6.37 | $6.37 | 3,526 |
| 2024-05-23 | $6.36 | $6.40 | $6.33 | $6.40 | $6.40 | 32,419 |
| 2024-05-22 | $6.38 | $6.38 | $6.36 | $6.36 | $6.36 | 25,325 |
| 2024-05-21 | $6.38 | $6.41 | $6.38 | $6.41 | $6.41 | 19,966 |
| 2024-05-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 6,733 |
| 2024-05-17 | $6.40 | $6.41 | $6.40 | $6.41 | $6.41 | 15,769 |
| 2024-05-16 | $6.40 | $6.42 | $6.37 | $6.42 | $6.42 | 182,300 |
| 2024-05-15 | $6.38 | $6.40 | $6.38 | $6.39 | $6.39 | 21,631 |
| 2024-05-14 | $6.38 | $6.38 | $6.35 | $6.35 | $6.35 | 23,598 |
| 2024-05-13 | $6.38 | $6.38 | $6.34 | $6.34 | $6.34 | 38,120 |
| 2024-05-10 | $6.36 | $6.36 | $6.34 | $6.34 | $6.34 | 142,981 |
| 2024-05-09 | $6.37 | $6.38 | $6.37 | $6.38 | $6.38 | 3,076 |
| 2024-05-08 | $6.39 | $6.39 | $6.35 | $6.36 | $6.36 | 80,256 |
| 2024-05-07 | $6.40 | $6.40 | $6.39 | $6.39 | $6.39 | 6,665 |
| 2024-05-06 | $6.37 | $6.42 | $6.37 | $6.42 | $6.42 | 29,556 |
| 2024-05-03 | $6.38 | $6.43 | $6.37 | $6.43 | $6.43 | 8,244 |
| 2024-05-02 | $6.35 | $6.35 | $6.33 | $6.33 | $6.33 | 111,680 |
| 2024-05-01 | $6.31 | $6.33 | $6.28 | $6.28 | $6.28 | 46,541 |
| 2024-04-30 | $6.31 | $6.33 | $6.27 | $6.27 | $6.27 | 96,086 |
| 2024-04-29 | $6.33 | $6.35 | $6.33 | $6.35 | $6.35 | 68,313 |
| 2024-04-26 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 19,504 |
| 2024-04-25 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 3,828 |
| 2024-04-24 | $6.31 | $6.33 | $6.29 | $6.33 | $6.33 | 4,420 |
| 2024-04-23 | $6.30 | $6.32 | $6.30 | $6.32 | $6.32 | 15,029 |
| 2024-04-22 | $6.29 | $6.31 | $6.27 | $6.28 | $6.28 | 18,114 |
| 2024-04-19 | $6.27 | $6.27 | $6.26 | $6.27 | $6.27 | 436,612 |
| 2024-04-18 | $6.24 | $6.27 | $6.17 | $6.27 | $6.27 | 127,730 |
| 2024-04-17 | $6.26 | $6.26 | $6.24 | $6.24 | $6.24 | 126,497 |
| 2024-04-16 | $6.24 | $6.27 | $6.22 | $6.27 | $6.27 | 661,594 |
| 2024-04-15 | $6.29 | $6.29 | $6.27 | $6.28 | $6.28 | 343,183 |
| 2024-04-12 | $6.27 | $6.32 | $6.27 | $6.32 | $6.32 | 88,181 |
| 2024-04-11 | $6.31 | $6.31 | $6.29 | $6.29 | $6.29 | 22,639 |
| 2024-04-10 | $6.32 | $6.32 | $6.30 | $6.30 | $6.30 | 10,737 |
| 2024-04-09 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 11,639 |
| 2024-04-08 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 3,789 |
| 2024-04-05 | $6.35 | $6.36 | $6.35 | $6.36 | $6.36 | 3,789 |
| 2024-04-04 | $6.36 | $6.38 | $6.36 | $6.38 | $6.38 | 10,690 |
| 2024-04-03 | $6.37 | $6.37 | $6.33 | $6.34 | $6.34 | 52,390 |
| 2024-04-02 | $6.33 | $6.34 | $6.33 | $6.33 | $6.33 | 77,652 |
| 2024-04-01 | $6.34 | $6.34 | $6.33 | $6.33 | $6.33 | 77,652 |
| 2024-03-28 | $6.38 | $6.39 | $6.38 | $6.39 | $6.39 | 51,362 |
| 2024-03-27 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 2,467 |
| 2024-03-26 | $6.36 | $6.36 | $6.34 | $6.34 | $6.34 | 4,948 |
| 2024-03-25 | $6.35 | $6.36 | $6.33 | $6.33 | $6.33 | 20,144 |
| 2024-03-22 | $6.39 | $6.39 | $6.37 | $6.37 | $6.37 | 2,142 |
| 2024-03-21 | $6.38 | $6.38 | $6.37 | $6.38 | $6.38 | 22,029 |
| 2024-03-20 | $6.37 | $6.37 | $6.32 | $6.33 | $6.33 | 5,364 |
| 2024-03-19 | $6.33 | $6.36 | $6.33 | $6.36 | $6.36 | 8,722 |
| 2024-03-18 | $6.33 | $6.33 | $6.29 | $6.29 | $6.29 | 5,767 |
| 2024-03-15 | $6.31 | $6.32 | $6.31 | $6.32 | $6.32 | 136,736 |
| 2024-03-14 | $6.32 | $6.33 | $6.29 | $6.29 | $6.29 | 17,291 |
| 2024-03-13 | $6.33 | $6.34 | $6.33 | $6.34 | $6.34 | 14,524 |
| 2024-03-12 | $6.36 | $6.36 | $6.30 | $6.31 | $6.31 | 10,480 |
| 2024-03-11 | $6.33 | $6.33 | $6.31 | $6.31 | $6.31 | 10,480 |
| 2024-03-08 | $6.31 | $6.35 | $6.31 | $6.35 | $6.35 | 5,055 |
| 2024-03-07 | $6.34 | $6.35 | $6.34 | $6.35 | $6.35 | 23,765 |
| 2024-03-06 | $6.32 | $6.35 | $6.30 | $6.31 | $6.31 | 99,584 |
| 2024-03-05 | $6.32 | $6.33 | $6.30 | $6.32 | $6.32 | 25,960 |
| 2024-03-04 | $6.30 | $6.33 | $6.29 | $6.29 | $6.29 | 57,093 |
| 2024-03-01 | $6.30 | $6.32 | $6.29 | $6.32 | $6.32 | 5,007 |
| 2024-02-29 | $6.28 | $6.30 | $6.28 | $6.30 | $6.30 | 94,594 |
| 2024-02-28 | $6.27 | $6.28 | $6.27 | $6.28 | $6.28 | 2,236 |
| 2024-02-27 | $6.27 | $6.27 | $6.26 | $6.26 | $6.26 | 17,895 |
| 2024-02-26 | $6.29 | $6.29 | $6.28 | $6.28 | $6.28 | 29,083 |
| 2024-02-23 | $6.30 | $6.30 | $6.28 | $6.28 | $6.28 | 80,626 |
| 2024-02-22 | $6.28 | $6.29 | $6.28 | $6.29 | $6.29 | 128,535 |
| 2024-02-21 | $6.26 | $6.27 | $6.23 | $6.23 | $6.23 | 39,421 |
| 2024-02-20 | $6.25 | $6.28 | $5.75 | $6.25 | $6.25 | 51,329 |
| 2024-02-16 | $6.26 | $6.27 | $6.24 | $6.24 | $6.24 | 59,291 |
| 2024-02-15 | $6.28 | $6.30 | $6.27 | $6.30 | $6.30 | 11,297 |
| 2024-02-14 | $6.24 | $6.29 | $6.24 | $6.29 | $6.29 | 3,097 |
| 2024-02-13 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 32,438 |
| 2024-02-12 | $6.31 | $6.31 | $6.26 | $6.26 | $6.26 | 62,485 |
| 2024-02-09 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 26,511 |
| 2024-02-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 8,085 |
| 2024-02-07 | $6.33 | $6.33 | $6.29 | $6.31 | $6.31 | 179,559 |
| 2024-02-06 | $6.28 | $6.31 | $6.28 | $6.31 | $6.31 | 9,885 |
| 2024-02-05 | $6.28 | $6.28 | $6.26 | $6.27 | $6.27 | 115,179 |
| 2024-02-02 | $6.30 | $6.31 | $6.26 | $6.26 | $6.26 | 276,206 |
| 2024-02-01 | $6.34 | $6.35 | $6.30 | $6.30 | $6.30 | 10,208 |
| 2024-01-31 | $6.31 | $6.32 | $6.29 | $6.31 | $6.31 | 21,137 |
| 2024-01-30 | $6.31 | $6.32 | $6.27 | $6.32 | $6.32 | 30,216 |
| 2024-01-29 | $6.29 | $6.31 | $6.29 | $6.31 | $6.31 | 723 |
| 2024-01-26 | $6.31 | $6.33 | $6.30 | $6.33 | $6.33 | 8,538 |
| 2024-01-25 | $6.28 | $6.30 | $6.28 | $6.29 | $6.29 | 129,836 |
| 2024-01-24 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 1,642 |
| 2024-01-23 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 1,383 |
| 2024-01-22 | $6.27 | $6.33 | $6.24 | $6.29 | $6.29 | 159,857 |
| 2024-01-19 | $6.25 | $6.27 | $6.24 | $6.24 | $6.24 | 144,563 |
| 2024-01-18 | $6.25 | $6.26 | $6.24 | $6.26 | $6.26 | 2,777 |
| 2024-01-17 | $6.23 | $6.23 | $6.21 | $6.21 | $6.21 | 12,221 |
| 2024-01-16 | $6.28 | $6.28 | $6.27 | $6.28 | $6.28 | 26,848 |
| 2024-01-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 115 |
| 2024-01-11 | $6.28 | $6.31 | $6.28 | $6.31 | $6.31 | 9,419 |
| 2024-01-10 | $6.28 | $6.31 | $6.22 | $6.31 | $6.31 | 199,509 |
| 2024-01-09 | $6.27 | $6.29 | $6.27 | $6.29 | $6.29 | 11,030 |
| 2024-01-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 30,078 |
| 2024-01-05 | $6.25 | $6.26 | $6.22 | $6.22 | $6.22 | 38,063 |
| 2024-01-04 | $6.26 | $6.30 | $6.26 | $6.30 | $6.30 | 2,580 |
| 2024-01-03 | $6.24 | $6.26 | $6.24 | $6.26 | $6.26 | 53,633 |
| 2024-01-02 | $6.28 | $6.29 | $6.28 | $6.29 | $6.29 | 27,626 |
| 2023-12-29 | $6.32 | $6.35 | $6.31 | $6.31 | $6.31 | 26,914 |
| 2023-12-28 | $6.32 | $6.33 | $6.32 | $6.33 | $6.33 | 52,080 |
| 2023-12-27 | $6.32 | $6.32 | $6.30 | $6.30 | $6.30 | 64,075 |
| 2023-12-26 | $6.27 | $6.33 | $6.27 | $6.33 | $6.33 | 58,803 |
| 2023-12-22 | $6.31 | $6.34 | $6.31 | $6.34 | $6.34 | 39,413 |
| 2023-12-21 | $6.31 | $6.31 | $6.29 | $6.29 | $6.29 | 170,159 |
| 2023-12-20 | $6.30 | $6.32 | $6.27 | $6.27 | $6.27 | 74,977 |
| 2023-12-19 | $6.28 | $6.30 | $6.28 | $6.29 | $6.29 | 12,630 |
| 2023-12-18 | $6.27 | $6.29 | $6.27 | $6.29 | $6.29 | 12,630 |
| 2023-12-15 | $6.28 | $6.28 | $6.25 | $6.25 | $6.25 | 8,894 |
| 2023-12-14 | $6.30 | $6.34 | $6.28 | $6.34 | $6.34 | 7,632 |
| 2023-12-13 | $6.18 | $6.19 | $6.17 | $6.19 | $6.19 | 395,609 |
| 2023-12-12 | $6.13 | $6.15 | $6.13 | $6.14 | $6.14 | 44,159 |
| 2023-12-11 | $6.14 | $6.16 | $6.14 | $6.14 | $6.14 | 32,191 |
| 2023-12-08 | $6.15 | $6.15 | $6.12 | $6.13 | $6.13 | 5,685 |
| 2023-12-07 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 17,070 |
| 2023-12-06 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 4,819 |
| 2023-12-05 | $6.15 | $6.17 | $6.14 | $6.16 | $6.16 | 34,571 |
| 2023-12-04 | $6.15 | $6.15 | $6.13 | $6.13 | $6.13 | 30,056 |
| 2023-12-01 | $6.09 | $6.17 | $6.09 | $6.17 | $6.17 | 26,440 |
| 2023-11-30 | $6.12 | $6.13 | $6.09 | $6.09 | $6.09 | 178,317 |
| 2023-11-29 | $6.14 | $6.15 | $6.10 | $6.15 | $6.15 | 135,844 |
| 2023-11-28 | $6.08 | $6.08 | $6.07 | $6.08 | $6.08 | 20,751 |
| 2023-11-27 | $6.06 | $6.10 | $6.05 | $6.05 | $6.05 | 12,304 |
| 2023-11-24 | $6.07 | $6.07 | $6.06 | $6.06 | $6.06 | 3,450 |
| 2023-11-22 | $6.07 | $6.07 | $6.05 | $6.06 | $6.06 | 104,242 |
| 2023-11-21 | $6.05 | $6.06 | $6.04 | $6.04 | $6.04 | 32,688 |
| 2023-11-20 | $6.05 | $6.06 | $6.04 | $6.04 | $6.04 | 64,134 |
| 2023-11-17 | $6.04 | $6.05 | $6.03 | $6.03 | $6.03 | 13,683 |
| 2023-11-16 | $6.04 | $6.04 | $6.01 | $6.01 | $6.01 | 8,489 |
| 2023-11-15 | $6.03 | $6.05 | $6.03 | $6.05 | $6.05 | 3,880 |
| 2023-11-14 | $6.06 | $6.08 | $6.04 | $6.08 | $6.08 | 38,762 |
| 2023-11-13 | $6.00 | $6.00 | $5.98 | $5.98 | $5.98 | 47,596 |
| 2023-11-10 | $5.99 | $5.99 | $5.98 | $5.98 | $5.98 | 91,541 |
| 2023-11-09 | $6.00 | $6.01 | $5.96 | $6.00 | $6.00 | 53,998 |
| 2023-11-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 39,392 |
| 2023-11-07 | $5.99 | $6.00 | $5.98 | $5.98 | $5.98 | 11,464 |
| 2023-11-06 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 18,143 |
| 2023-11-03 | $6.03 | $6.03 | $6.00 | $6.00 | $6.00 | 21,631 |
| 2023-11-02 | $5.97 | $5.98 | $5.95 | $5.95 | $5.95 | 42,411 |
| 2023-11-01 | $5.86 | $5.90 | $5.86 | $5.86 | $5.86 | 71,942 |
| 2023-10-31 | $5.85 | $5.88 | $5.85 | $5.85 | $5.85 | 94,816 |
| 2023-10-30 | $5.82 | $5.83 | $5.81 | $5.81 | $5.81 | 82,057 |
| 2023-10-27 | $5.84 | $5.85 | $5.83 | $5.83 | $5.83 | 30,372 |
| 2023-10-26 | $5.83 | $5.83 | $5.81 | $5.81 | $5.81 | 16,387 |
| 2023-10-25 | $5.82 | $5.83 | $5.81 | $5.83 | $5.83 | 328,725 |
| 2023-10-24 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 4,221 |
| 2023-10-23 | $5.79 | $5.81 | $5.79 | $5.81 | $5.81 | 39,698 |
| 2023-10-20 | $5.79 | $5.79 | $5.76 | $5.79 | $5.79 | 304,927 |
| 2023-10-19 | $5.81 | $5.84 | $5.79 | $5.79 | $5.79 | 223,719 |
| 2023-10-18 | $5.82 | $5.83 | $5.78 | $5.78 | $5.78 | 29,985 |
| 2023-10-17 | $5.82 | $5.83 | $5.82 | $5.82 | $5.82 | 620,156 |
| 2023-10-16 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 3,909 |
| 2023-10-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 12,009 |
| 2023-10-12 | $5.85 | $5.87 | $5.83 | $5.83 | $5.83 | 286,374 |
| 2023-10-11 | $5.90 | $5.90 | $5.87 | $5.89 | $5.89 | 43,137 |
| 2023-10-10 | $5.87 | $5.91 | $5.87 | $5.91 | $5.91 | 21,146 |
| 2023-10-09 | $5.87 | $5.87 | $5.85 | $5.85 | $5.85 | 328,426 |
| 2023-10-06 | $5.83 | $5.83 | $5.80 | $5.83 | $5.83 | 43,039 |
| 2023-10-05 | $5.80 | $5.86 | $5.80 | $5.85 | $5.85 | 8,690 |
| 2023-10-04 | $5.80 | $5.83 | $5.79 | $5.83 | $5.83 | 94,139 |
| 2023-10-03 | $5.83 | $5.87 | $5.81 | $5.87 | $5.87 | 48,451 |
| 2023-10-02 | $5.89 | $5.89 | $5.83 | $5.83 | $5.83 | 67,904 |
| 2023-09-29 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 31,173 |
| 2023-09-28 | $5.87 | $5.88 | $5.87 | $5.88 | $5.88 | 49,750 |
| 2023-09-27 | $5.91 | $5.91 | $5.86 | $5.90 | $5.90 | 52,572 |
| 2023-09-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 31,682 |
| 2023-09-25 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 115 |
| 2023-09-22 | $5.91 | $5.92 | $5.91 | $5.92 | $5.92 | 5,129 |
| 2023-09-21 | $5.94 | $5.94 | $5.91 | $5.91 | $5.91 | 3,475 |
| 2023-09-20 | $5.95 | $5.98 | $5.94 | $5.94 | $5.94 | 632 |
| 2023-09-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 311 |
| 2023-09-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 11,461 |
| 2023-09-15 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 55 |
| 2023-09-14 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 22,243 |
| 2023-09-13 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 1,074 |
| 2023-09-12 | $5.97 | $6.02 | $5.92 | $6.02 | $6.02 | 17,814 |
| 2023-09-11 | $5.99 | $5.99 | $5.94 | $5.94 | $5.94 | 9,744 |
| 2023-09-08 | $5.97 | $5.99 | $5.95 | $5.99 | $5.99 | 53,523 |
| 2023-09-07 | $5.93 | $5.98 | $5.93 | $5.98 | $5.98 | 39,064 |
| 2023-09-06 | $5.98 | $5.98 | $5.92 | $5.96 | $5.96 | 8,223 |
| 2023-09-05 | $6.02 | $6.02 | $5.95 | $5.95 | $5.95 | 83,931 |
| 2023-09-01 | $6.04 | $6.04 | $5.96 | $5.98 | $5.98 | 52,196 |
| 2023-08-31 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 16,926 |
| 2023-08-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 41,650 |
| 2023-08-29 | $5.95 | $5.96 | $5.94 | $5.94 | $5.94 | 156,641 |
| 2023-08-28 | $5.93 | $6.05 | $5.93 | $6.05 | $6.05 | 1,740 |
| 2023-08-25 | $5.93 | $5.95 | $5.92 | $5.95 | $5.95 | 17,300 |
| 2023-08-24 | $5.96 | $5.96 | $5.90 | $5.94 | $5.94 | 3,862 |
| 2023-08-23 | $5.90 | $5.96 | $5.90 | $5.93 | $5.93 | 5,808 |
| 2023-08-22 | $5.95 | $5.95 | $5.93 | $5.93 | $5.93 | 2,400 |
| 2023-08-21 | $5.93 | $5.93 | $5.88 | $5.88 | $5.88 | 2,333 |
| 2023-08-18 | $5.92 | $5.92 | $5.87 | $5.87 | $5.87 | 919 |
| 2023-08-17 | $5.92 | $5.93 | $5.87 | $5.87 | $5.87 | 7,581 |
| 2023-08-16 | $5.97 | $5.97 | $5.94 | $5.94 | $5.94 | 7,660 |
| 2023-08-15 | $5.92 | $5.96 | $5.90 | $5.93 | $5.93 | 40,288 |
| 2023-08-14 | $5.92 | $5.95 | $5.92 | $5.94 | $5.94 | 52,675 |
| 2023-08-11 | $5.95 | $5.96 | $5.94 | $5.94 | $5.94 | 532,668 |
| 2023-08-10 | $6.00 | $6.00 | $5.96 | $5.96 | $5.96 | 4,436 |
| 2023-08-09 | $5.99 | $5.99 | $5.95 | $5.95 | $5.95 | 16,892 |
| 2023-08-08 | $5.96 | $5.97 | $5.94 | $5.97 | $5.97 | 27,137 |
| 2023-08-07 | $5.92 | $5.94 | $5.91 | $5.91 | $5.91 | 145,432 |
| 2023-08-04 | $5.98 | $5.98 | $5.93 | $5.93 | $5.93 | 256,349 |
| 2023-08-03 | $5.94 | $5.94 | $5.90 | $5.90 | $5.90 | 172,176 |
| 2023-08-02 | $5.92 | $5.94 | $5.88 | $5.88 | $5.88 | 14,088 |
| 2023-08-01 | $5.98 | $5.99 | $5.92 | $5.92 | $5.92 | 35,712 |
| 2023-07-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 5,270 |
| 2023-07-28 | $5.96 | $5.99 | $5.92 | $5.97 | $5.97 | 64,503 |
| 2023-07-27 | $5.98 | $6.00 | $5.98 | $5.99 | $5.99 | 19,812 |
| 2023-07-26 | $5.99 | $5.99 | $5.91 | $5.91 | $5.91 | 15,761 |
| 2023-07-25 | $5.95 | $5.97 | $5.95 | $5.97 | $5.97 | 13,894 |
| 2023-07-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 46 |
| 2023-07-21 | $5.97 | $6.03 | $5.97 | $6.00 | $6.00 | 29,035 |
| 2023-07-20 | $5.96 | $5.96 | $5.93 | $5.93 | $5.93 | 10,160 |
| 2023-07-19 | $5.99 | $5.99 | $5.97 | $5.98 | $5.98 | 17,984 |
| 2023-07-18 | $5.98 | $5.98 | $5.97 | $5.97 | $5.97 | 42,249 |
| 2023-07-17 | $5.95 | $5.99 | $5.94 | $5.96 | $5.96 | 28,901 |
| 2023-07-14 | $5.95 | $5.99 | $5.95 | $5.99 | $5.99 | 156,252 |
| 2023-07-13 | $5.99 | $5.99 | $5.97 | $5.97 | $5.97 | 42,542 |
| 2023-07-12 | $5.96 | $5.96 | $5.94 | $5.94 | $5.94 | 1,558 |
| 2023-07-11 | $5.90 | $5.90 | $5.88 | $5.89 | $5.89 | 52,823 |
| 2023-07-10 | $5.87 | $5.91 | $5.86 | $5.91 | $5.91 | 8,245 |
| 2023-07-07 | $5.87 | $5.90 | $5.86 | $5.90 | $5.90 | 56,630 |
| 2023-07-06 | $5.87 | $5.87 | $5.83 | $5.87 | $5.87 | 50,839 |
| 2023-07-05 | $5.94 | $5.94 | $5.88 | $5.91 | $5.91 | 62,337 |
| 2023-07-03 | $5.93 | $5.93 | $5.90 | $5.93 | $5.93 | 4,712 |
| 2023-06-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 180 |
| 2023-06-29 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 176 |
| 2023-06-28 | $5.85 | $5.91 | $5.85 | $5.86 | $5.86 | 139,729 |
| 2023-06-27 | $5.87 | $5.89 | $5.87 | $5.89 | $5.89 | 590 |
| 2023-06-26 | $5.86 | $5.86 | $5.84 | $5.85 | $5.85 | 10,246 |
| 2023-06-23 | $5.86 | $5.86 | $5.82 | $5.82 | $5.82 | 18,094 |
| 2023-06-22 | $5.89 | $5.89 | $5.85 | $5.88 | $5.88 | 30,866 |
| 2023-06-21 | $5.87 | $5.90 | $5.85 | $5.85 | $5.85 | 16,053 |
| 2023-06-20 | $5.91 | $5.93 | $5.87 | $5.93 | $5.93 | 38,179 |
| 2023-06-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 2,467 |
| 2023-06-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 10,239 |
| 2023-06-14 | $5.89 | $5.90 | $5.87 | $5.90 | $5.90 | 94,754 |
| 2023-06-13 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 3,503 |
| 2023-06-12 | $5.91 | $5.91 | $5.87 | $5.91 | $5.91 | 2,445 |
| 2023-06-09 | $5.89 | $5.90 | $5.87 | $5.87 | $5.87 | 50,545 |
| 2023-06-08 | $5.86 | $5.90 | $5.86 | $5.90 | $5.90 | 13,399 |
| 2023-06-07 | $5.87 | $5.90 | $5.87 | $5.90 | $5.90 | 59,150 |
| 2023-06-06 | $5.88 | $5.95 | $5.88 | $5.95 | $5.95 | 25,988 |
| 2023-06-05 | $5.88 | $5.89 | $5.85 | $5.85 | $5.85 | 27,317 |
| 2023-06-02 | $5.88 | $5.92 | $5.88 | $5.92 | $5.92 | 625 |
| 2023-06-01 | $5.83 | $5.88 | $5.80 | $5.88 | $5.88 | 70,269 |
| 2023-05-31 | $5.81 | $5.82 | $5.80 | $5.82 | $5.82 | 25,357 |
| 2023-05-30 | $5.82 | $5.85 | $5.80 | $5.80 | $5.80 | 8,488 |
| 2023-05-26 | $5.79 | $5.79 | $5.78 | $5.78 | $5.78 | 10,548 |
| 2023-05-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 825 |
| 2023-05-24 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 8,600 |
| 2023-05-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 141 |
| 2023-05-22 | $5.82 | $5.84 | $5.82 | $5.82 | $5.82 | 49,922 |
| 2023-05-19 | $5.84 | $5.84 | $5.79 | $5.79 | $5.79 | 26,127 |
| 2023-05-18 | $5.80 | $5.83 | $5.78 | $5.83 | $5.83 | 23,136 |
| 2023-05-17 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 14,188 |
| 2023-05-16 | $5.82 | $5.84 | $5.79 | $5.82 | $5.82 | 17,249 |
| 2023-05-15 | $5.82 | $5.84 | $5.80 | $5.81 | $5.81 | 51,411 |
| 2023-05-12 | $5.85 | $5.87 | $5.85 | $5.87 | $5.87 | 127,397 |
| 2023-05-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 255 |
| 2023-05-10 | $5.86 | $5.87 | $5.86 | $5.87 | $5.87 | 12,286 |
| 2023-05-09 | $5.83 | $5.85 | $5.81 | $5.81 | $5.81 | 56,570 |
| 2023-05-08 | $5.87 | $5.87 | $5.82 | $5.82 | $5.82 | 12,095 |
| 2023-05-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 19,525 |
| 2023-05-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 125,586 |
| 2023-05-03 | $5.88 | $5.90 | $5.84 | $5.85 | $5.85 | 15,153 |
| 2023-05-02 | $5.87 | $5.89 | $5.84 | $5.89 | $5.89 | 96,908 |
| 2023-05-01 | $5.93 | $5.93 | $5.86 | $5.90 | $5.90 | 40,823 |
| 2023-04-28 | $5.90 | $5.94 | $5.86 | $5.86 | $5.86 | 260,509 |
| 2023-04-27 | $5.85 | $5.91 | $5.85 | $5.91 | $5.91 | 51,237 |
| 2023-04-26 | $5.84 | $5.89 | $5.84 | $5.89 | $5.89 | 1,903 |
| 2023-04-25 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 4,336 |
| 2023-04-24 | $5.90 | $6.02 | $5.86 | $5.86 | $5.86 | 543,871 |
| 2023-04-21 | $5.85 | $5.89 | $5.85 | $5.89 | $5.89 | 78,269 |
| 2023-04-20 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2023-04-19 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 7,165 |
| 2023-04-18 | $5.88 | $5.91 | $5.88 | $5.91 | $5.91 | 29,045 |
| 2023-04-17 | $5.91 | $5.91 | $5.84 | $5.89 | $5.89 | 91,343 |
| 2023-04-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1,470 |
| 2023-04-13 | $5.91 | $5.94 | $5.89 | $5.94 | $5.94 | 84,058 |
| 2023-04-12 | $5.94 | $5.94 | $5.92 | $5.92 | $5.92 | 1,733 |
| 2023-04-11 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 4,875 |
| 2023-04-10 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 915 |
| 2023-04-06 | $5.90 | $5.90 | $5.83 | $5.85 | $5.85 | 41,813 |
| 2023-04-05 | $5.90 | $5.90 | $5.81 | $5.81 | $5.81 | 95,815 |
| 2023-04-04 | $5.91 | $5.92 | $5.85 | $5.86 | $5.86 | 30,870 |
| 2023-04-03 | $5.89 | $5.93 | $5.86 | $5.91 | $5.91 | 156,152 |
| 2023-03-31 | $5.86 | $5.90 | $5.86 | $5.90 | $5.90 | 24,130 |
| 2023-03-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1,980 |
| 2023-03-29 | $5.79 | $5.79 | $5.75 | $5.75 | $5.75 | 143,064 |
| 2023-03-28 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 66,467 |
| 2023-03-27 | $5.81 | $5.81 | $5.76 | $5.76 | $5.76 | 1,097 |
| 2023-03-24 | $5.78 | $5.78 | $5.72 | $5.78 | $5.78 | 29,842 |
| 2023-03-23 | $5.81 | $5.81 | $5.78 | $5.78 | $5.78 | 1,632 |
| 2023-03-22 | $5.73 | $5.75 | $5.73 | $5.75 | $5.75 | 15,490 |
| 2023-03-21 | $5.74 | $5.78 | $5.74 | $5.74 | $5.74 | 13,215 |
| 2023-03-20 | $5.76 | $5.76 | $5.73 | $5.73 | $5.73 | 163,090 |
| 2023-03-17 | $5.77 | $5.77 | $5.70 | $5.70 | $5.70 | 4,707 |
| 2023-03-16 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 10,058 |
| 2023-03-15 | $5.70 | $5.74 | $5.70 | $5.74 | $5.74 | 235,393 |
| 2023-03-14 | $5.76 | $5.77 | $5.72 | $5.77 | $5.77 | 2,393 |
| 2023-03-13 | $5.74 | $5.75 | $5.71 | $5.71 | $5.71 | 5,464 |
| 2023-03-10 | $5.76 | $5.76 | $5.70 | $5.70 | $5.70 | 71,632 |
| 2023-03-09 | $5.79 | $5.81 | $5.78 | $5.81 | $5.81 | 36,819 |
| 2023-03-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 5,063,199 |
| 2023-03-07 | $5.78 | $5.82 | $5.74 | $5.82 | $5.82 | 17,125 |
| 2023-03-06 | $5.83 | $5.83 | $5.82 | $5.83 | $5.83 | 3,858 |
| 2023-03-03 | $5.85 | $5.85 | $5.78 | $5.78 | $5.78 | 6,707 |
| 2023-03-02 | $5.77 | $5.78 | $5.75 | $5.77 | $5.77 | 3,157 |
| 2023-03-01 | $5.77 | $5.78 | $5.75 | $5.78 | $5.78 | 20,139 |
| 2023-02-28 | $5.79 | $5.81 | $5.79 | $5.81 | $5.81 | 74,260 |
| 2023-02-27 | $5.80 | $5.82 | $5.78 | $5.81 | $5.81 | 23,998 |
| 2023-02-24 | $5.78 | $5.78 | $5.74 | $5.76 | $5.76 | 8,636 |
| 2023-02-23 | $5.81 | $5.81 | $5.76 | $5.81 | $5.81 | 67,942 |
| 2023-02-22 | $5.76 | $5.76 | $5.73 | $5.74 | $5.74 | 30,112 |
| 2023-02-21 | $5.79 | $5.79 | $5.73 | $5.75 | $5.75 | 118,607 |
| 2023-02-17 | $5.78 | $5.78 | $5.73 | $5.78 | $5.78 | 38,871 |
| 2023-02-16 | $5.75 | $5.80 | $5.75 | $5.80 | $5.80 | 17,431 |
| 2023-02-15 | $5.83 | $5.83 | $5.78 | $5.83 | $5.83 | 75,506 |
| 2023-02-14 | $5.82 | $5.85 | $5.81 | $5.82 | $5.82 | 93,803 |
| 2023-02-13 | $5.83 | $5.83 | $5.79 | $5.79 | $5.79 | 628 |
| 2023-02-10 | $5.85 | $5.85 | $5.82 | $5.83 | $5.83 | 14,399 |
| 2023-02-09 | $5.91 | $5.91 | $5.85 | $5.85 | $5.85 | 22,670 |
| 2023-02-08 | $5.90 | $5.92 | $5.85 | $5.88 | $5.88 | 170,330 |
| 2023-02-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 175 |
| 2023-02-06 | $5.90 | $5.90 | $5.88 | $5.88 | $5.88 | 15,380 |
| 2023-02-03 | $5.94 | $5.96 | $5.90 | $5.96 | $5.96 | 86,618 |
| 2023-02-02 | $5.96 | $5.98 | $5.96 | $5.98 | $5.98 | 7,341 |
| 2023-02-01 | $5.92 | $5.92 | $5.86 | $5.91 | $5.91 | 28,692 |
| 2023-01-31 | $5.86 | $5.86 | $5.80 | $5.84 | $5.84 | 102,690 |
| 2023-01-30 | $5.85 | $5.90 | $5.83 | $5.90 | $5.90 | 77,820 |
| 2023-01-27 | $5.89 | $5.90 | $5.84 | $5.84 | $5.84 | 104,245 |
| 2023-01-26 | $5.88 | $5.96 | $5.85 | $5.85 | $5.85 | 306,852 |
| 2023-01-25 | $5.88 | $5.92 | $5.88 | $5.88 | $5.88 | 105,697 |
| 2023-01-24 | $5.86 | $5.88 | $5.85 | $5.85 | $5.85 | 299,402 |
| 2023-01-23 | $5.88 | $5.95 | $5.86 | $5.87 | $5.87 | 45,862 |
| 2023-01-20 | $5.88 | $5.88 | $5.81 | $5.88 | $5.88 | 65,513 |
| 2023-01-19 | $5.87 | $5.88 | $5.81 | $5.81 | $5.81 | 97,317 |
| 2023-01-18 | $5.81 | $5.92 | $5.81 | $5.90 | $5.90 | 523,156 |
| 2023-01-17 | $5.91 | $6.02 | $5.88 | $6.02 | $6.02 | 268,660 |
| 2023-01-13 | $5.89 | $5.96 | $5.89 | $5.89 | $5.89 | 70,452 |
| 2023-01-12 | $5.95 | $5.95 | $5.88 | $5.93 | $5.93 | 94,014 |
| 2023-01-11 | $5.91 | $5.92 | $5.85 | $5.85 | $5.85 | 98,037 |
| 2023-01-10 | $5.90 | $5.90 | $5.86 | $5.86 | $5.86 | 8,684 |
| 2023-01-09 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 9,998 |
| 2023-01-06 | $5.82 | $5.82 | $5.80 | $5.80 | $5.80 | 4,868 |
| 2023-01-05 | $5.77 | $5.81 | $5.76 | $5.81 | $5.81 | 69,694 |
| 2023-01-04 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 5,058 |
| 2023-01-03 | $5.77 | $5.77 | $5.69 | $5.69 | $5.69 | 23,865 |
| 2022-12-30 | $5.64 | $5.72 | $5.59 | $5.72 | $5.72 | 40,227 |
| 2022-12-29 | $5.67 | $5.68 | $5.67 | $5.68 | $5.68 | 13,986 |
| 2022-12-28 | $5.79 | $5.79 | $5.66 | $5.66 | $5.66 | 51,215 |
| 2022-12-27 | $5.83 | $5.83 | $5.80 | $5.80 | $5.80 | 3,771 |
| 2022-12-23 | $5.79 | $5.81 | $5.74 | $5.81 | $5.81 | 47,499 |
| 2022-12-22 | $5.81 | $5.81 | $5.78 | $5.78 | $5.78 | 26,037 |
| 2022-12-21 | $5.82 | $5.82 | $5.74 | $5.75 | $5.75 | 21,065 |
| 2022-12-20 | $5.71 | $5.77 | $5.71 | $5.77 | $5.77 | 4,647 |
| 2022-12-19 | $5.74 | $5.79 | $5.71 | $5.71 | $5.71 | 129,870 |
| 2022-12-16 | $5.78 | $5.82 | $5.78 | $5.78 | $5.78 | 182,289 |
| 2022-12-15 | $5.79 | $5.84 | $5.72 | $5.82 | $5.82 | 85,992 |
| 2022-12-14 | $5.83 | $5.89 | $5.83 | $5.89 | $5.89 | 68,804 |
| 2022-12-13 | $5.91 | $5.91 | $5.84 | $5.86 | $5.86 | 87,227 |
| 2022-12-12 | $5.84 | $5.84 | $5.75 | $5.84 | $5.84 | 7,655 |
| 2022-12-09 | $5.82 | $5.82 | $5.78 | $5.78 | $5.78 | 89,817 |
| 2022-12-08 | $5.78 | $5.84 | $5.75 | $5.82 | $5.82 | 12,434 |
| 2022-12-07 | $5.77 | $7.53 | $5.76 | $5.76 | $5.76 | 25,321 |
| 2022-12-06 | $5.73 | $5.76 | $5.71 | $5.71 | $5.71 | 35,004 |
| 2022-12-05 | $5.78 | $5.80 | $5.74 | $5.75 | $5.75 | 107,757 |
| 2022-12-02 | $5.77 | $5.85 | $5.77 | $5.85 | $5.85 | 15,934 |
| 2022-12-01 | $5.86 | $5.86 | $5.79 | $5.81 | $5.81 | 98,993 |
| 2022-11-30 | $5.70 | $5.79 | $5.70 | $5.79 | $5.79 | 64,877 |
| 2022-11-29 | $5.70 | $5.73 | $5.70 | $5.73 | $5.73 | 9,989 |
| 2022-11-28 | $5.79 | $5.79 | $5.68 | $5.75 | $5.75 | 25,657 |
| 2022-11-25 | $5.76 | $5.79 | $5.73 | $5.73 | $5.73 | 21,407 |
| 2022-11-23 | $5.73 | $5.77 | $5.73 | $5.77 | $5.77 | 23,063 |
| 2022-11-22 | $5.72 | $5.72 | $5.71 | $5.71 | $5.71 | 86,706 |
| 2022-11-21 | $5.70 | $5.73 | $5.66 | $5.66 | $5.66 | 1,143,180 |
| 2022-11-18 | $5.74 | $5.74 | $5.65 | $5.65 | $5.65 | 341,158 |
| 2022-11-17 | $5.67 | $5.72 | $5.65 | $5.65 | $5.65 | 23,365 |
| 2022-11-16 | $5.75 | $5.75 | $5.70 | $5.72 | $5.72 | 8,410 |
| 2022-11-15 | $5.73 | $5.73 | $5.65 | $5.67 | $5.67 | 28,825 |
| 2022-11-14 | $5.69 | $5.70 | $5.69 | $5.70 | $5.70 | 29,783 |
| 2022-11-11 | $5.71 | $5.74 | $5.71 | $5.74 | $5.74 | 26,769 |
| 2022-11-10 | $5.72 | $5.72 | $5.66 | $5.66 | $5.66 | 272 |
| 2022-11-09 | $5.65 | $5.65 | $5.54 | $5.61 | $5.61 | 46,685 |
| 2022-11-08 | $5.66 | $5.66 | $5.59 | $5.59 | $5.59 | 6,602 |
| 2022-11-07 | $5.60 | $5.65 | $5.58 | $5.59 | $5.59 | 145,357 |
| 2022-11-04 | $5.64 | $5.64 | $5.56 | $5.60 | $5.60 | 313,614 |
| 2022-11-03 | $5.60 | $5.60 | $5.56 | $5.59 | $5.59 | 26,708 |
| 2022-11-02 | $5.65 | $5.69 | $5.61 | $5.61 | $5.61 | 9,486 |
| 2022-11-01 | $5.71 | $5.71 | $5.60 | $5.60 | $5.60 | 394,154 |
| 2022-10-31 | $5.73 | $5.73 | $5.64 | $5.64 | $5.64 | 25,829 |
| 2022-10-28 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 18,459 |
| 2022-10-27 | $5.61 | $5.67 | $5.61 | $5.67 | $5.67 | 31,241 |
| 2022-10-26 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-10-25 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 854 |
| 2022-10-24 | $5.62 | $5.62 | $5.53 | $5.53 | $5.53 | 15,818 |
| 2022-10-21 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 695 |
| 2022-10-20 | $5.52 | $5.58 | $5.52 | $5.58 | $5.58 | 154,747 |
| 2022-10-19 | $5.53 | $5.59 | $5.49 | $5.55 | $5.55 | 231,166 |
| 2022-10-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 100 |
| 2022-10-17 | $5.55 | $5.55 | $5.52 | $5.52 | $5.52 | 1,961 |
| 2022-10-14 | $5.55 | $5.55 | $5.47 | $5.47 | $5.47 | 16,536 |
| 2022-10-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 8,183 |
| 2022-10-12 | $5.51 | $5.51 | $5.48 | $5.48 | $5.48 | 15,941 |
| 2022-10-11 | $5.47 | $5.48 | $5.47 | $5.47 | $5.47 | 78,182 |
| 2022-10-10 | $5.51 | $5.53 | $5.41 | $5.47 | $5.47 | 19,731 |
| 2022-10-07 | $5.61 | $5.61 | $5.52 | $5.52 | $5.52 | 63,198 |
| 2022-10-06 | $5.60 | $5.60 | $5.56 | $5.57 | $5.57 | 231,694 |
| 2022-10-05 | $5.55 | $5.58 | $5.55 | $5.55 | $5.55 | 18,108 |
| 2022-10-04 | $5.57 | $5.61 | $5.56 | $5.61 | $5.61 | 128,030 |
| 2022-10-03 | $5.51 | $5.53 | $5.47 | $5.53 | $5.53 | 389,087 |
| 2022-09-30 | $5.45 | $5.53 | $5.40 | $5.53 | $5.53 | 114,990 |
| 2022-09-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-09-28 | $5.45 | $5.50 | $5.44 | $5.50 | $5.50 | 13,524 |
| 2022-09-27 | $5.44 | $5.45 | $5.39 | $5.39 | $5.39 | 53,847 |
| 2022-09-26 | $5.49 | $5.49 | $5.44 | $5.44 | $5.44 | 52,802 |
| 2022-09-23 | $5.54 | $5.54 | $5.48 | $5.50 | $5.50 | 17,426 |
| 2022-09-22 | $5.55 | $5.55 | $5.50 | $5.51 | $5.51 | 253,729 |
| 2022-09-21 | $5.62 | $5.62 | $5.59 | $5.59 | $5.59 | 46,110 |
| 2022-09-20 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 3,670 |
| 2022-09-19 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 7,431 |
| 2022-09-16 | $5.51 | $5.60 | $5.51 | $5.59 | $5.59 | 140,986 |
| 2022-09-15 | $5.63 | $5.65 | $5.63 | $5.65 | $5.65 | 9,122 |
| 2022-09-14 | $5.65 | $5.69 | $5.61 | $5.61 | $5.61 | 86,628 |
| 2022-09-13 | $5.68 | $5.69 | $5.68 | $5.69 | $5.69 | 2,908 |
| 2022-09-12 | $5.76 | $5.79 | $5.74 | $5.79 | $5.79 | 18,468 |
| 2022-09-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 21,819 |
| 2022-09-08 | $5.70 | $5.75 | $5.66 | $5.75 | $5.75 | 55,563 |
| 2022-09-07 | $5.66 | $5.69 | $5.65 | $5.65 | $5.65 | 66,110 |
| 2022-09-06 | $5.63 | $5.65 | $5.59 | $5.65 | $5.65 | 10,530 |
| 2022-09-02 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 159,120 |
| 2022-09-01 | $5.60 | $5.65 | $5.59 | $5.65 | $5.65 | 6,449 |
| 2022-08-31 | $5.67 | $5.67 | $5.60 | $5.67 | $5.67 | 213,012 |
| 2022-08-30 | $5.67 | $5.67 | $5.63 | $5.65 | $5.65 | 18,797 |
| 2022-08-29 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 5,398 |
| 2022-08-26 | $5.76 | $5.79 | $5.76 | $5.79 | $5.79 | 65,082 |
| 2022-08-25 | $5.77 | $5.80 | $5.75 | $5.75 | $5.75 | 149,945 |
| 2022-08-24 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 8,000 |
| 2022-08-23 | $5.76 | $5.77 | $5.72 | $5.77 | $5.77 | 24,659 |
| 2022-08-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 610 |
| 2022-08-19 | $5.85 | $5.85 | $5.75 | $5.85 | $5.85 | 52,870 |
| 2022-08-18 | $5.85 | $5.89 | $5.82 | $5.89 | $5.89 | 295,873 |
| 2022-08-17 | $5.90 | $5.90 | $5.84 | $5.84 | $5.84 | 4,698,905 |
| 2022-08-16 | $5.92 | $5.92 | $5.86 | $5.86 | $5.86 | 12,473 |
| 2022-08-15 | $5.97 | $5.97 | $5.85 | $5.85 | $5.85 | 212,701 |
| 2022-08-12 | $5.90 | $5.93 | $5.89 | $5.93 | $5.93 | 88,587 |
| 2022-08-11 | $5.98 | $5.99 | $5.95 | $5.99 | $5.99 | 44,587 |
| 2022-08-10 | $5.95 | $5.95 | $5.83 | $5.94 | $5.94 | 8,171 |
| 2022-08-09 | $5.92 | $5.92 | $5.81 | $5.82 | $5.82 | 6,246 |
| 2022-08-08 | $5.91 | $5.91 | $5.86 | $5.86 | $5.86 | 34,765 |
| 2022-08-05 | $5.86 | $5.90 | $5.83 | $5.90 | $5.90 | 115,677 |
| 2022-08-04 | $5.88 | $5.94 | $5.88 | $5.90 | $5.90 | 73,421 |
| 2022-08-03 | $5.85 | $5.87 | $5.85 | $5.87 | $5.87 | 26,536 |
| 2022-08-02 | $5.87 | $5.90 | $5.84 | $5.90 | $5.90 | 13,296 |
| 2022-08-01 | $5.87 | $5.88 | $5.83 | $5.83 | $5.83 | 31,198 |
| 2022-07-29 | $5.86 | $5.86 | $5.78 | $5.78 | $5.78 | 18,621 |
| 2022-07-28 | $5.86 | $5.88 | $5.86 | $5.88 | $5.88 | 1,644 |
| 2022-07-27 | $5.80 | $5.81 | $5.73 | $5.73 | $5.73 | 367,173 |
| 2022-07-26 | $5.76 | $5.81 | $5.74 | $5.77 | $5.77 | 26,115 |
| 2022-07-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 7,280 |
| 2022-07-22 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 2,485 |
| 2022-07-21 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 8,597 |
| 2022-07-20 | $5.73 | $5.74 | $5.73 | $5.74 | $5.74 | 1,983 |
| 2022-07-19 | $5.66 | $5.66 | $5.65 | $5.65 | $5.65 | 4,728 |
| 2022-07-18 | $5.64 | $5.69 | $5.60 | $5.69 | $5.69 | 18,837 |
| 2022-07-15 | $5.59 | $5.66 | $5.59 | $5.66 | $5.66 | 57,619 |
| 2022-07-14 | $5.64 | $5.64 | $5.54 | $5.54 | $5.54 | 99,063 |
| 2022-07-13 | $5.58 | $5.61 | $5.58 | $5.61 | $5.61 | 121,926 |
| 2022-07-12 | $5.59 | $5.61 | $5.59 | $5.61 | $5.61 | 4,144 |
| 2022-07-11 | $5.64 | $5.65 | $5.56 | $5.65 | $5.65 | 20,149 |
| 2022-07-08 | $5.65 | $5.65 | $5.61 | $5.61 | $5.61 | 4,350 |
| 2022-07-07 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 29,191 |
| 2022-07-06 | $5.58 | $5.58 | $5.40 | $5.52 | $5.52 | 17,488 |
| 2022-07-05 | $5.54 | $5.56 | $5.43 | $5.53 | $5.53 | 11,839 |
| 2022-07-01 | $5.56 | $5.60 | $5.48 | $5.48 | $5.48 | 46,132 |
| 2022-06-30 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1,300 |
| 2022-06-29 | $5.49 | $5.53 | $5.49 | $5.53 | $5.53 | 19,883 |
| 2022-06-28 | $5.57 | $5.59 | $5.49 | $5.49 | $5.49 | 45,313 |
| 2022-06-27 | $5.59 | $5.61 | $5.53 | $5.58 | $5.58 | 2,226 |
| 2022-06-24 | $5.65 | $5.65 | $5.58 | $5.58 | $5.58 | 12,985 |
| 2022-06-23 | $5.57 | $5.57 | $5.54 | $5.56 | $5.56 | 22,874 |
| 2022-06-22 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 64,780 |
| 2022-06-21 | $5.50 | $5.59 | $5.50 | $5.54 | $5.54 | 20,129 |
| 2022-06-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 2,414 |
| 2022-06-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 80,806 |
| 2022-06-15 | $5.58 | $5.58 | $5.56 | $5.56 | $5.56 | 11,847 |
| 2022-06-14 | $5.50 | $5.58 | $5.44 | $5.44 | $5.44 | 28,326 |
| 2022-06-13 | $5.43 | $5.43 | $5.42 | $5.42 | $5.42 | 202,706 |
| 2022-06-10 | $5.66 | $5.67 | $5.57 | $5.67 | $5.67 | 166,625 |
| 2022-06-09 | $5.73 | $5.79 | $5.71 | $5.77 | $5.77 | 33,989 |
| 2022-06-08 | $5.78 | $5.80 | $5.73 | $5.76 | $5.76 | 11,914 |
| 2022-06-07 | $5.81 | $5.82 | $5.78 | $5.82 | $5.82 | 91,773 |
| 2022-06-06 | $5.92 | $5.92 | $5.81 | $5.81 | $5.81 | 35,648 |
| 2022-06-03 | $5.83 | $5.93 | $5.81 | $5.83 | $5.83 | 50,840 |
| 2022-06-02 | $5.84 | $5.92 | $5.80 | $5.92 | $5.92 | 79,886 |
| 2022-06-01 | $5.88 | $5.88 | $5.82 | $5.82 | $5.82 | 36,512 |
| 2022-05-31 | $5.94 | $5.96 | $5.87 | $5.96 | $5.96 | 43,051 |
| 2022-05-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,551 |
| 2022-05-26 | $5.90 | $5.90 | $5.85 | $5.90 | $5.90 | 26,895 |
| 2022-05-25 | $5.78 | $5.83 | $5.76 | $5.79 | $5.79 | 45,369 |
| 2022-05-24 | $5.68 | $5.71 | $5.68 | $5.71 | $5.71 | 11,928 |
| 2022-05-23 | $5.76 | $5.76 | $5.63 | $5.63 | $5.63 | 4,400 |
| 2022-05-20 | $5.77 | $5.77 | $5.62 | $5.62 | $5.62 | 3,106 |
| 2022-05-19 | $5.71 | $5.71 | $5.62 | $5.63 | $5.63 | 225,567 |
| 2022-05-18 | $5.71 | $5.71 | $5.61 | $5.65 | $5.65 | 2,653 |
| 2022-05-17 | $5.70 | $5.74 | $5.66 | $5.68 | $5.68 | 73,633 |
| 2022-05-16 | $5.75 | $5.75 | $5.68 | $5.74 | $5.74 | 36,332 |
| 2022-05-13 | $5.69 | $5.76 | $5.63 | $5.70 | $5.70 | 48,753 |
| 2022-05-12 | $5.75 | $5.75 | $5.64 | $5.64 | $5.64 | 89,466 |
| 2022-05-11 | $5.76 | $5.76 | $5.62 | $5.64 | $5.64 | 28,060 |
| 2022-05-10 | $5.70 | $5.77 | $5.67 | $5.75 | $5.75 | 113,359 |
| 2022-05-09 | $5.69 | $5.69 | $5.62 | $5.66 | $5.66 | 371,091 |
| 2022-05-06 | $5.72 | $5.73 | $5.72 | $5.73 | $5.73 | 11,932 |
| 2022-05-05 | $5.78 | $5.78 | $5.73 | $5.76 | $5.76 | 373,695 |
| 2022-05-04 | $5.77 | $5.85 | $5.75 | $5.85 | $5.85 | 75,080 |
| 2022-05-03 | $5.78 | $5.80 | $5.72 | $5.78 | $5.78 | 45,350 |
| 2022-05-02 | $5.73 | $5.79 | $5.73 | $5.74 | $5.74 | 37,261 |
| 2022-04-29 | $5.80 | $5.81 | $5.76 | $5.77 | $5.77 | 409,543 |
| 2022-04-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 99,360 |
| 2022-04-27 | $5.89 | $5.89 | $5.82 | $5.84 | $5.84 | 87,465 |
| 2022-04-26 | $5.82 | $5.88 | $5.76 | $5.81 | $5.81 | 37,035 |
| 2022-04-25 | $5.85 | $5.88 | $5.79 | $5.81 | $5.81 | 37,035 |
| 2022-04-22 | $5.82 | $5.86 | $5.76 | $5.79 | $5.79 | 181,438 |
| 2022-04-21 | $5.91 | $5.91 | $5.82 | $5.82 | $5.82 | 40,221 |
| 2022-04-20 | $5.91 | $5.93 | $5.85 | $5.87 | $5.87 | 66,978 |
| 2022-04-19 | $5.84 | $5.88 | $5.84 | $5.86 | $5.86 | 32,762 |
| 2022-04-18 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 4,938 |
| 2022-04-14 | $5.91 | $5.95 | $5.91 | $5.95 | $5.95 | 14,776 |
| 2022-04-13 | $5.96 | $5.96 | $5.89 | $5.90 | $5.90 | 19,939 |
| 2022-04-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 594 |
| 2022-04-11 | $5.90 | $5.90 | $5.83 | $5.83 | $5.83 | 265 |
| 2022-04-08 | $5.95 | $5.95 | $5.82 | $5.86 | $5.86 | 13,330 |
| 2022-04-07 | $5.99 | $5.99 | $5.89 | $5.91 | $5.91 | 10,641 |
| 2022-04-06 | $5.91 | $5.99 | $5.88 | $5.88 | $5.88 | 421,135 |
| 2022-04-05 | $6.08 | $6.08 | $5.92 | $6.02 | $6.02 | 81,319 |
| 2022-04-04 | $5.99 | $6.05 | $5.98 | $6.05 | $6.05 | 89,937 |
| 2022-04-01 | $5.98 | $6.03 | $5.93 | $6.03 | $6.03 | 58,138 |
| 2022-03-31 | $6.00 | $6.03 | $6.00 | $6.01 | $6.01 | 22,575 |
| 2022-03-30 | $6.07 | $6.07 | $6.00 | $6.06 | $6.06 | 22,770 |
| 2022-03-29 | $5.99 | $6.05 | $5.99 | $6.02 | $6.02 | 23,225 |
| 2022-03-28 | $5.92 | $5.92 | $5.91 | $5.91 | $5.91 | 16,070 |
| 2022-03-25 | $5.95 | $6.01 | $5.95 | $6.01 | $6.01 | 13,624 |
| 2022-03-24 | $6.01 | $6.01 | $5.94 | $5.94 | $5.94 | 4,922 |
| 2022-03-23 | $5.95 | $6.01 | $5.95 | $5.95 | $5.95 | 36,461 |
| 2022-03-22 | $6.01 | $6.01 | $5.92 | $6.00 | $6.00 | 374,239 |
| 2022-03-21 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 2,633,344 |
| 2022-03-18 | $6.01 | $6.01 | $5.97 | $6.01 | $6.01 | 2,633,344 |
| 2022-03-17 | $5.97 | $5.98 | $5.97 | $5.98 | $5.98 | 1,960 |
| 2022-03-16 | $5.98 | $5.99 | $5.91 | $5.91 | $5.91 | 48,593 |
| 2022-03-15 | $5.87 | $5.93 | $5.81 | $5.81 | $5.81 | 37,912 |
| 2022-03-14 | $5.87 | $5.93 | $5.80 | $5.85 | $5.85 | 62,393 |
| 2022-03-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 10,617 |
| 2022-03-10 | $5.94 | $6.01 | $5.90 | $5.90 | $5.90 | 81,179 |
| 2022-03-09 | $5.96 | $5.98 | $5.96 | $5.96 | $5.96 | 21,162 |
| 2022-03-08 | $5.96 | $5.97 | $5.91 | $5.97 | $5.97 | 160,176 |
| 2022-03-07 | $6.05 | $6.05 | $5.91 | $5.99 | $5.99 | 40,127 |
| 2022-03-04 | $6.02 | $6.08 | $6.02 | $6.02 | $6.02 | 7,871 |
| 2022-03-03 | $6.07 | $6.10 | $6.01 | $6.04 | $6.04 | 42,151 |
| 2022-03-02 | $6.02 | $6.06 | $5.98 | $6.06 | $6.06 | 98,441 |
| 2022-03-01 | $6.05 | $6.12 | $6.05 | $6.07 | $6.07 | 122,061 |
| 2022-02-28 | $6.09 | $6.11 | $6.04 | $6.11 | $6.11 | 16,266 |
| 2022-02-25 | $6.10 | $6.12 | $6.01 | $6.12 | $6.12 | 117,279 |
| 2022-02-24 | $6.01 | $6.02 | $5.94 | $5.94 | $5.94 | 164,998 |
| 2022-02-23 | $5.97 | $6.06 | $5.97 | $5.97 | $5.97 | 11,203 |
| 2022-02-22 | $6.00 | $6.01 | $5.95 | $5.95 | $5.95 | 76,726 |
| 2022-02-18 | $6.00 | $6.06 | $5.94 | $5.97 | $5.97 | 95,243 |
| 2022-02-17 | $6.07 | $6.07 | $5.98 | $5.98 | $5.98 | 445,540 |
| 2022-02-16 | $6.05 | $6.05 | $5.91 | $6.05 | $6.05 | 117,728 |
| 2022-02-15 | $6.00 | $6.08 | $5.90 | $6.01 | $6.01 | 176,098 |
| 2022-02-14 | $5.98 | $6.05 | $5.98 | $6.00 | $6.00 | 408,311 |
| 2022-02-11 | $6.01 | $6.02 | $6.01 | $6.01 | $6.01 | 20,904 |
| 2022-02-10 | $6.06 | $6.06 | $6.04 | $6.05 | $6.05 | 16,430 |
| 2022-02-09 | $6.08 | $6.13 | $6.00 | $6.00 | $6.00 | 445,228 |
| 2022-02-08 | $6.06 | $6.08 | $6.05 | $6.08 | $6.08 | 165,143 |
| 2022-02-07 | $6.07 | $6.07 | $6.01 | $6.01 | $6.01 | 157,062 |
| 2022-02-04 | $6.06 | $6.08 | $6.00 | $6.07 | $6.07 | 186,172 |
| 2022-02-03 | $6.10 | $6.10 | $6.08 | $6.08 | $6.08 | 90,081 |
| 2022-02-02 | $6.14 | $6.14 | $6.09 | $6.09 | $6.09 | 108,903 |
| 2022-02-01 | $6.18 | $6.18 | $6.08 | $6.08 | $6.08 | 83,818 |
| 2022-01-31 | $6.15 | $6.15 | $6.05 | $6.11 | $6.11 | 90,168 |
| 2022-01-28 | $6.12 | $6.12 | $6.02 | $6.11 | $6.11 | 45,406 |
| 2022-01-27 | $6.12 | $6.17 | $6.08 | $6.09 | $6.09 | 31,506 |
| 2022-01-26 | $6.13 | $6.22 | $6.09 | $6.19 | $6.19 | 40,666 |
| 2022-01-25 | $6.18 | $6.18 | $6.10 | $6.10 | $6.10 | 105,547 |
| 2022-01-24 | $6.13 | $6.15 | $5.99 | $6.15 | $6.15 | 115,489 |
| 2022-01-21 | $6.14 | $6.17 | $6.13 | $6.13 | $6.13 | 143,803 |
| 2022-01-20 | $6.11 | $6.24 | $6.11 | $6.21 | $6.21 | 157,379 |
| 2022-01-19 | $6.19 | $6.20 | $6.18 | $6.20 | $6.20 | 19,762 |
| 2022-01-18 | $6.18 | $6.24 | $6.17 | $6.21 | $6.21 | 51,102 |
| 2022-01-14 | $6.21 | $6.21 | $6.15 | $6.16 | $6.16 | 32,433 |
| 2022-01-13 | $6.21 | $6.26 | $6.20 | $6.20 | $6.20 | 53,722 |
| 2022-01-12 | $6.21 | $6.28 | $6.19 | $6.19 | $6.19 | 17,393 |
| 2022-01-11 | $6.24 | $6.24 | $6.18 | $6.18 | $6.18 | 10,063 |
| 2022-01-10 | $6.21 | $6.21 | $6.13 | $6.13 | $6.13 | 19,873 |
| 2022-01-07 | $6.19 | $6.22 | $6.17 | $6.17 | $6.17 | 32,298 |
| 2022-01-06 | $6.20 | $6.22 | $6.20 | $6.20 | $6.20 | 69,095 |
| 2022-01-05 | $6.30 | $6.30 | $6.20 | $6.20 | $6.20 | 15,396 |
| 2022-01-04 | $6.26 | $6.31 | $6.24 | $6.31 | $6.31 | 54,330 |
| 2022-01-03 | $6.32 | $6.32 | $6.28 | $6.28 | $6.28 | 1,831 |
| 2021-12-31 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 325 |
| 2021-12-30 | $6.27 | $6.31 | $6.27 | $6.27 | $6.27 | 3,646 |
| 2021-12-29 | $6.33 | $6.33 | $6.25 | $6.25 | $6.25 | 38,242 |
| 2021-12-28 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 73 |
| 2021-12-27 | $6.35 | $6.38 | $6.35 | $6.38 | $6.38 | 24,013 |
| 2021-12-23 | $6.26 | $6.29 | $6.26 | $6.29 | $6.29 | 32,041 |
| 2021-12-22 | $6.25 | $6.26 | $6.25 | $6.26 | $6.26 | 14,465 |
| 2021-12-21 | $6.21 | $6.28 | $6.21 | $6.25 | $6.25 | 24,874 |
| 2021-12-20 | $6.21 | $6.26 | $6.15 | $6.15 | $6.15 | 44,734 |
| 2021-12-17 | $6.27 | $6.27 | $6.16 | $6.26 | $6.26 | 5,765 |
| 2021-12-16 | $6.24 | $6.24 | $6.21 | $6.24 | $6.24 | 69,938 |
| 2021-12-15 | $6.17 | $6.26 | $6.15 | $6.21 | $6.21 | 34,695 |
| 2021-12-14 | $6.27 | $6.27 | $6.19 | $6.19 | $6.19 | 28,564 |
| 2021-12-13 | $6.23 | $6.28 | $6.21 | $6.23 | $6.23 | 29,824 |
| 2021-12-10 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1,470 |
| 2021-12-09 | $6.27 | $6.27 | $6.23 | $6.27 | $6.27 | 2,912 |
| 2021-12-08 | $6.28 | $6.28 | $6.21 | $6.21 | $6.21 | 63,689 |
| 2021-12-07 | $6.29 | $6.29 | $6.20 | $6.29 | $6.29 | 17,772 |
| 2021-12-06 | $6.17 | $6.19 | $6.17 | $6.19 | $6.19 | 20,966 |
| 2021-12-03 | $6.23 | $6.23 | $6.22 | $6.22 | $6.22 | 865 |
| 2021-12-02 | $6.18 | $6.18 | $6.12 | $6.12 | $6.12 | 18,457 |
| 2021-12-01 | $6.17 | $6.23 | $6.17 | $6.23 | $6.23 | 27,976 |
| 2021-11-30 | $6.16 | $6.19 | $6.10 | $6.18 | $6.18 | 56,707 |
| 2021-11-29 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 20,444 |
| 2021-11-26 | $6.12 | $6.13 | $6.11 | $6.11 | $6.11 | 17,960 |
| 2021-11-24 | $6.19 | $6.19 | $6.14 | $6.18 | $6.18 | 20,637 |
| 2021-11-23 | $6.17 | $6.24 | $6.17 | $6.24 | $6.24 | 4,517 |
| 2021-11-22 | $6.25 | $6.26 | $6.19 | $6.22 | $6.22 | 30,669 |
| 2021-11-19 | $6.19 | $6.26 | $6.19 | $6.26 | $6.26 | 84,826 |
| 2021-11-18 | $6.27 | $6.27 | $6.22 | $6.22 | $6.22 | 2,241 |
| 2021-11-17 | $6.26 | $6.26 | $6.21 | $6.22 | $6.22 | 15,087 |
| 2021-11-16 | $6.23 | $6.23 | $6.17 | $6.23 | $6.23 | 52,815 |
| 2021-11-15 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 9,299 |
| 2021-11-12 | $6.23 | $6.28 | $6.18 | $6.18 | $6.18 | 63,231 |
| 2021-11-11 | $6.23 | $6.29 | $6.23 | $6.29 | $6.29 | 36,580 |
| 2021-11-10 | $6.25 | $6.28 | $6.24 | $6.27 | $6.27 | 53,360 |
| 2021-11-09 | $6.20 | $6.31 | $6.20 | $6.25 | $6.25 | 38,015 |
| 2021-11-08 | $6.27 | $6.35 | $6.24 | $6.24 | $6.24 | 28,749 |
| 2021-11-05 | $6.34 | $6.34 | $6.26 | $6.26 | $6.26 | 35,758 |
| 2021-11-04 | $6.25 | $6.30 | $6.25 | $6.26 | $6.26 | 8,187 |
| 2021-11-03 | $6.26 | $6.40 | $6.26 | $6.40 | $6.40 | 3,064 |
| 2021-11-02 | $6.21 | $6.25 | $6.20 | $6.22 | $6.22 | 108,427 |
| 2021-11-01 | $6.22 | $6.26 | $6.20 | $6.22 | $6.22 | 108,427 |
| 2021-10-29 | $6.22 | $6.24 | $6.22 | $6.24 | $6.24 | 62,099 |
| 2021-10-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 93,344 |
| 2021-10-27 | $6.23 | $6.23 | $6.19 | $6.19 | $6.19 | 83,981 |
| 2021-10-26 | $6.22 | $6.25 | $6.22 | $6.25 | $6.25 | 32,496 |
| 2021-10-25 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-10-22 | $6.21 | $6.22 | $6.21 | $6.22 | $6.22 | 46,034 |
| 2021-10-21 | $6.24 | $6.24 | $6.22 | $6.22 | $6.22 | 30,163 |
| 2021-10-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 4,323 |
| 2021-10-19 | $6.23 | $6.25 | $6.23 | $6.25 | $6.25 | 5,848 |
| 2021-10-18 | $6.23 | $6.24 | $6.22 | $6.24 | $6.24 | 37,007 |
| 2021-10-15 | $6.24 | $6.25 | $6.23 | $6.25 | $6.25 | 150,607 |
| 2021-10-14 | $6.23 | $6.24 | $6.23 | $6.23 | $6.23 | 13,605 |
| 2021-10-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2,833 |
| 2021-10-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 10,391 |
| 2021-10-11 | $6.21 | $6.21 | $6.18 | $6.18 | $6.18 | 25,848 |
| 2021-10-08 | $6.22 | $6.22 | $6.19 | $6.19 | $6.19 | 22,975 |
| 2021-10-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 7,380 |
| 2021-10-06 | $6.20 | $6.21 | $6.20 | $6.21 | $6.21 | 39,639 |
| 2021-10-05 | $6.22 | $6.23 | $6.22 | $6.23 | $6.23 | 55,590 |
| 2021-10-04 | $6.23 | $6.23 | $6.19 | $6.19 | $6.19 | 79,375 |
| 2021-10-01 | $6.22 | $6.24 | $6.22 | $6.22 | $6.22 | 31,770 |
| 2021-09-30 | $6.23 | $6.24 | $6.23 | $6.24 | $6.24 | 41,258 |
| 2021-09-29 | $6.24 | $6.26 | $6.24 | $6.26 | $6.26 | 71,371 |
| 2021-09-28 | $6.23 | $6.23 | $6.21 | $6.21 | $6.21 | 34,829 |
| 2021-09-27 | $6.26 | $6.28 | $6.21 | $6.28 | $6.28 | 2,771 |
| 2021-09-24 | $6.27 | $6.40 | $6.26 | $6.27 | $6.27 | 675,282 |
| 2021-09-23 | $6.39 | $6.39 | $6.26 | $6.28 | $6.28 | 49,493 |
| 2021-09-22 | $6.27 | $6.40 | $6.25 | $6.25 | $6.25 | 28,525 |
| 2021-09-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 64,778 |
| 2021-09-20 | $6.25 | $6.36 | $6.15 | $6.26 | $6.26 | 28,330 |
| 2021-09-17 | $6.27 | $6.39 | $6.21 | $6.28 | $6.28 | 45,187 |
| 2021-09-16 | $6.27 | $6.40 | $6.27 | $6.40 | $6.40 | 178,107 |
| 2021-09-15 | $6.40 | $6.40 | $6.27 | $6.27 | $6.27 | 51,713 |
| 2021-09-14 | $6.40 | $6.40 | $6.26 | $6.39 | $6.39 | 62,893 |
| 2021-09-13 | $6.40 | $6.40 | $6.25 | $6.27 | $6.27 | 69,580 |
| 2021-09-10 | $6.40 | $6.40 | $6.15 | $6.15 | $6.15 | 23,776 |
| 2021-09-09 | $6.27 | $6.40 | $6.26 | $6.27 | $6.27 | 15,445 |
| 2021-09-08 | $6.24 | $6.38 | $6.24 | $6.25 | $6.25 | 70,044 |
| 2021-09-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 16,050 |
| 2021-09-03 | $6.27 | $6.40 | $6.25 | $6.28 | $6.28 | 76,781 |
| 2021-09-02 | $6.27 | $6.40 | $6.23 | $6.40 | $6.40 | 34,732 |
| 2021-09-01 | $6.25 | $6.26 | $6.25 | $6.26 | $6.26 | 64,146 |
| 2021-08-31 | $6.25 | $6.26 | $6.24 | $6.26 | $6.26 | 103,319 |
| 2021-08-30 | $6.40 | $6.40 | $6.24 | $6.24 | $6.24 | 3,673 |
| 2021-08-27 | $6.23 | $6.40 | $6.15 | $6.35 | $6.35 | 1,497,498 |
| 2021-08-26 | $6.25 | $6.25 | $6.20 | $6.20 | $6.20 | 104,533 |
| 2021-08-25 | $6.25 | $6.25 | $6.22 | $6.25 | $6.25 | 12,523 |
| 2021-08-24 | $6.25 | $6.25 | $6.20 | $6.22 | $6.22 | 121,518 |
| 2021-08-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 61,594 |
| 2021-08-20 | $6.20 | $6.25 | $6.15 | $6.22 | $6.22 | 39,801 |
| 2021-08-19 | $6.18 | $6.20 | $6.18 | $6.20 | $6.20 | 11,729 |
| 2021-08-18 | $6.19 | $6.33 | $6.19 | $6.25 | $6.25 | 113,614 |
| 2021-08-17 | $6.19 | $6.34 | $6.19 | $6.34 | $6.34 | 89,042 |
| 2021-08-16 | $6.20 | $6.36 | $6.19 | $6.36 | $6.36 | 71,323 |
| 2021-08-13 | $6.20 | $6.21 | $6.17 | $6.17 | $6.17 | 288,429 |
| 2021-08-12 | $6.19 | $6.34 | $6.18 | $6.34 | $6.34 | 41,016 |
| 2021-08-11 | $6.18 | $6.19 | $6.18 | $6.19 | $6.19 | 44,316 |
| 2021-08-10 | $6.20 | $6.32 | $6.14 | $6.22 | $6.22 | 17,570 |
| 2021-08-09 | $6.33 | $6.33 | $6.20 | $6.22 | $6.22 | 30,219 |
| 2021-08-06 | $6.34 | $6.34 | $6.22 | $6.22 | $6.22 | 33,027 |
| 2021-08-05 | $6.33 | $6.34 | $6.20 | $6.34 | $6.34 | 88,606 |
| 2021-08-04 | $6.20 | $6.21 | $6.20 | $6.20 | $6.20 | 184,792 |
| 2021-08-03 | $6.35 | $6.35 | $6.19 | $6.19 | $6.19 | 14,043 |
| 2021-08-02 | $6.21 | $6.36 | $6.21 | $6.24 | $6.24 | 419,506 |
| 2021-07-30 | $6.35 | $6.35 | $6.21 | $6.33 | $6.33 | 115,070 |
| 2021-07-29 | $6.20 | $6.35 | $6.20 | $6.33 | $6.33 | 23,706 |
| 2021-07-28 | $6.21 | $6.33 | $6.20 | $6.33 | $6.33 | 65,804 |
| 2021-07-27 | $6.20 | $6.33 | $6.03 | $6.03 | $6.03 | 21,523 |
| 2021-07-26 | $6.22 | $6.24 | $6.22 | $6.24 | $6.24 | 156,455 |
| 2021-07-23 | $6.21 | $6.33 | $6.19 | $6.33 | $6.33 | 68,930 |
| 2021-07-22 | $6.19 | $6.33 | $6.18 | $6.33 | $6.33 | 127,498 |
| 2021-07-21 | $6.20 | $6.33 | $6.20 | $6.33 | $6.33 | 29,307 |
| 2021-07-20 | $6.17 | $6.31 | $6.17 | $6.18 | $6.18 | 25,136 |
| 2021-07-19 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 18,264 |
| 2021-07-16 | $6.20 | $6.33 | $6.06 | $6.32 | $6.32 | 30,827 |
| 2021-07-15 | $6.21 | $6.33 | $6.19 | $6.22 | $6.22 | 81,152 |
| 2021-07-14 | $6.33 | $6.33 | $6.19 | $6.33 | $6.33 | 56,028 |
| 2021-07-13 | $6.09 | $6.34 | $6.09 | $6.34 | $6.34 | 90,197 |
| 2021-07-12 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 19,290 |
| 2021-07-09 | $6.22 | $6.30 | $6.13 | $6.13 | $6.13 | 82,946 |
| 2021-07-08 | $6.30 | $6.30 | $6.21 | $6.21 | $6.21 | 38,610 |
| 2021-07-07 | $6.30 | $6.30 | $6.22 | $6.30 | $6.30 | 40,858 |
| 2021-07-06 | $6.30 | $6.30 | $6.22 | $6.25 | $6.25 | 33,180 |
| 2021-07-02 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 5,133 |
| 2021-07-01 | $6.20 | $6.30 | $6.09 | $6.16 | $6.16 | 133,844 |
| 2021-06-30 | $6.19 | $6.29 | $6.18 | $6.29 | $6.29 | 18,449 |
| 2021-06-29 | $6.20 | $6.21 | $6.20 | $6.21 | $6.21 | 23,997 |
| 2021-06-28 | $6.29 | $6.29 | $6.15 | $6.21 | $6.21 | 195,151 |
| 2021-06-25 | $6.27 | $6.28 | $6.08 | $6.28 | $6.28 | 104,057 |
| 2021-06-24 | $6.27 | $6.28 | $6.16 | $6.28 | $6.28 | 191,927 |
| 2021-06-23 | $6.26 | $6.27 | $6.17 | $6.26 | $6.26 | 12,591 |
| 2021-06-22 | $6.26 | $6.26 | $6.17 | $6.17 | $6.17 | 17,372 |
| 2021-06-21 | $6.17 | $6.25 | $6.16 | $6.25 | $6.25 | 30,934 |
| 2021-06-18 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 11,112 |
| 2021-06-17 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 101,358 |
| 2021-06-16 | $6.17 | $6.25 | $6.16 | $6.25 | $6.25 | 104,333 |
| 2021-06-15 | $6.16 | $6.25 | $6.15 | $6.18 | $6.18 | 1,081,688 |
| 2021-06-14 | $6.27 | $6.27 | $6.15 | $6.18 | $6.18 | 19,172 |
| 2021-06-11 | $6.17 | $6.18 | $6.05 | $6.05 | $6.05 | 21,346 |
| 2021-06-10 | $6.17 | $6.24 | $6.17 | $6.24 | $6.24 | 2,164 |
| 2021-06-09 | $6.24 | $6.25 | $6.15 | $6.17 | $6.17 | 43,303 |
| 2021-06-08 | $6.16 | $6.24 | $6.12 | $6.12 | $6.12 | 40,613 |
| 2021-06-07 | $6.15 | $6.25 | $6.13 | $6.14 | $6.14 | 637,459 |
| 2021-06-04 | $6.15 | $6.25 | $6.14 | $6.25 | $6.25 | 609,929 |
| 2021-06-03 | $6.12 | $6.25 | $6.12 | $6.25 | $6.25 | 62,030 |
| 2021-06-02 | $6.15 | $6.25 | $6.00 | $6.12 | $6.12 | 85,070 |
| 2021-06-01 | $6.14 | $6.25 | $6.11 | $6.25 | $6.25 | 167,739 |
| 2021-05-28 | $6.25 | $6.25 | $6.00 | $6.00 | $6.00 | 232,141 |
| 2021-05-27 | $6.28 | $6.28 | $6.05 | $6.05 | $6.05 | 88,611 |
| 2021-05-26 | $6.28 | $6.28 | $5.94 | $6.28 | $6.28 | 67,552 |
| 2021-05-25 | $6.12 | $6.22 | $6.12 | $6.22 | $6.22 | 39,779 |
| 2021-05-24 | $6.25 | $6.25 | $6.10 | $6.10 | $6.10 | 25,995 |
| 2021-05-21 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 2,419 |
| 2021-05-20 | $6.30 | $6.30 | $6.09 | $6.12 | $6.12 | 191,972 |
| 2021-05-19 | $6.09 | $6.23 | $6.08 | $6.23 | $6.23 | 322,515 |
| 2021-05-18 | $6.10 | $6.11 | $6.09 | $6.09 | $6.09 | 54,206 |
| 2021-05-17 | $6.12 | $6.15 | $6.10 | $6.15 | $6.15 | 92,916 |
| 2021-05-14 | $6.11 | $6.20 | $6.11 | $6.13 | $6.13 | 109,258 |
| 2021-05-13 | $6.15 | $6.28 | $6.09 | $6.28 | $6.28 | 32,184 |
| 2021-05-12 | $6.10 | $6.21 | $6.07 | $6.12 | $6.12 | 82,347 |
| 2021-05-11 | $6.10 | $6.22 | $6.10 | $6.11 | $6.11 | 8,524 |
| 2021-05-10 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 115,454 |
| 2021-05-07 | $6.22 | $6.24 | $6.13 | $6.24 | $6.24 | 54,161 |
| 2021-05-06 | $6.19 | $6.19 | $6.10 | $6.10 | $6.10 | 183,221 |
| 2021-05-05 | $6.10 | $6.18 | $6.10 | $6.18 | $6.18 | 53,227 |
| 2021-05-04 | $6.10 | $6.18 | $6.10 | $6.10 | $6.10 | 105,975 |
| 2021-05-03 | $6.20 | $6.20 | $6.13 | $6.13 | $6.13 | 4,634 |
| 2021-04-30 | $6.12 | $6.20 | $6.09 | $6.13 | $6.13 | 87,039 |
| 2021-04-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 981 |
| 2021-04-28 | $6.18 | $6.18 | $6.09 | $6.10 | $6.10 | 153,155 |
| 2021-04-27 | $6.20 | $6.20 | $6.11 | $6.20 | $6.20 | 46,354 |
| 2021-04-26 | $6.19 | $6.19 | $6.12 | $6.12 | $6.12 | 2,530 |
| 2021-04-23 | $6.09 | $6.18 | $6.09 | $6.18 | $6.18 | 104,865 |
| 2021-04-22 | $6.20 | $6.20 | $6.08 | $6.12 | $6.12 | 37,529 |
| 2021-04-21 | $6.09 | $6.10 | $6.00 | $6.00 | $6.00 | 12,499 |
| 2021-04-20 | $6.08 | $6.20 | $6.08 | $6.09 | $6.09 | 96,086 |
| 2021-04-19 | $6.18 | $6.18 | $6.11 | $6.18 | $6.18 | 91,883 |
| 2021-04-16 | $6.22 | $6.22 | $6.11 | $6.12 | $6.12 | 34,844 |
| 2021-04-15 | $6.17 | $6.19 | $6.17 | $6.19 | $6.19 | 30,966 |
| 2021-04-14 | $6.10 | $6.12 | $6.10 | $6.12 | $6.12 | 30,390 |
| 2021-04-13 | $6.39 | $6.39 | $6.06 | $6.06 | $6.06 | 85,253 |
| 2021-04-12 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 6,262 |
| 2021-04-09 | $6.16 | $6.16 | $6.07 | $6.07 | $6.07 | 350 |
| 2021-04-08 | $6.29 | $6.29 | $6.08 | $6.29 | $6.29 | 18,419 |
| 2021-04-07 | $6.16 | $6.16 | $6.07 | $6.16 | $6.16 | 197,315 |
| 2021-04-06 | $6.24 | $6.24 | $6.09 | $6.11 | $6.11 | 100,028 |
| 2021-04-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 2,752 |
| 2021-04-01 | $6.08 | $6.20 | $6.06 | $6.07 | $6.07 | 21,310 |
| 2021-03-31 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 3,332 |
| 2021-03-30 | $6.05 | $6.24 | $6.04 | $6.05 | $6.05 | 145,493 |
| 2021-03-29 | $6.12 | $6.12 | $5.95 | $5.95 | $5.95 | 5,497 |
| 2021-03-26 | $6.04 | $6.19 | $6.04 | $6.04 | $6.04 | 185,531 |
| 2021-03-25 | $6.11 | $6.11 | $6.01 | $6.01 | $6.01 | 19,081 |
| 2021-03-24 | $6.10 | $6.10 | $6.02 | $6.03 | $6.03 | 725,507 |
| 2021-03-23 | $6.35 | $6.35 | $6.01 | $6.35 | $6.35 | 38,179 |
| 2021-03-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 2,770 |
| 2021-03-19 | $5.97 | $5.99 | $5.96 | $5.98 | $5.98 | 143,154 |
| 2021-03-18 | $6.10 | $6.10 | $5.99 | $6.10 | $6.10 | 132,360 |
| 2021-03-17 | $6.08 | $6.08 | $6.01 | $6.01 | $6.01 | 4,154 |
| 2021-03-16 | $6.02 | $6.10 | $6.00 | $6.10 | $6.10 | 18,236 |
| 2021-03-15 | $6.09 | $6.09 | $6.02 | $6.02 | $6.02 | 3,373 |
| 2021-03-12 | $6.03 | $6.04 | $6.02 | $6.04 | $6.04 | 100,900 |
| 2021-03-11 | $6.04 | $6.48 | $5.51 | $5.51 | $5.51 | 5,636 |
| 2021-03-10 | $6.09 | $6.09 | $6.00 | $6.00 | $6.00 | 63,238 |
| 2021-03-09 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 5,756 |
| 2021-03-08 | $6.03 | $6.08 | $6.03 | $6.04 | $6.04 | 299,012 |
| 2021-03-05 | $6.03 | $6.08 | $5.85 | $5.85 | $5.85 | 39,898 |
| 2021-03-04 | $6.09 | $6.10 | $6.05 | $6.10 | $6.10 | 172,545 |
| 2021-03-03 | $6.15 | $6.15 | $6.09 | $6.11 | $6.11 | 48,230 |
| 2021-03-02 | $6.06 | $6.07 | $6.06 | $6.07 | $6.07 | 37,564 |
| 2021-03-01 | $6.03 | $6.07 | $6.03 | $6.07 | $6.07 | 108,427 |
| 2021-02-26 | $6.03 | $6.05 | $6.03 | $6.05 | $6.05 | 29,923 |
| 2021-02-25 | $6.07 | $6.07 | $6.04 | $6.07 | $6.07 | 35,230 |
| 2021-02-24 | $6.07 | $6.08 | $6.02 | $6.08 | $6.08 | 17,907 |
| 2021-02-23 | $6.04 | $6.15 | $6.04 | $6.07 | $6.07 | 105,547 |
| 2021-02-22 | $6.07 | $6.21 | $6.05 | $6.21 | $6.21 | 255,248 |
| 2021-02-19 | $6.09 | $6.11 | $6.07 | $6.10 | $6.10 | 51,069 |
| 2021-02-18 | $6.08 | $6.16 | $6.03 | $6.09 | $6.09 | 165,684 |
| 2021-02-17 | $6.08 | $6.09 | $6.05 | $6.09 | $6.09 | 165,684 |
| 2021-02-16 | $6.10 | $6.10 | $6.08 | $6.10 | $6.10 | 33,643 |
| 2021-02-12 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 8,036 |
| 2021-02-11 | $6.09 | $6.09 | $6.07 | $6.07 | $6.07 | 284,443 |
| 2021-02-10 | $6.09 | $6.10 | $6.02 | $6.10 | $6.10 | 39,374 |
| 2021-02-09 | $6.15 | $6.15 | $6.08 | $6.10 | $6.10 | 39,374 |
| 2021-02-08 | $6.09 | $6.10 | $6.08 | $6.08 | $6.08 | 75,824 |
| 2021-02-05 | $6.09 | $6.10 | $6.07 | $6.10 | $6.10 | 51,952 |
| 2021-02-04 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 459 |
| 2021-02-03 | $6.05 | $6.09 | $6.05 | $6.09 | $6.09 | 7,009 |
| 2021-02-02 | $6.06 | $6.06 | $6.04 | $6.04 | $6.04 | 5,272 |
| 2021-02-01 | $6.03 | $6.03 | $6.01 | $6.02 | $6.02 | 18,182 |
| 2021-01-29 | $6.04 | $6.04 | $5.85 | $6.00 | $6.00 | 25,531 |
| 2021-01-28 | $6.04 | $6.05 | $6.04 | $6.05 | $6.05 | 61,555 |
| 2021-01-27 | $6.02 | $6.02 | $6.00 | $6.00 | $6.00 | 39,242 |
| 2021-01-26 | $6.03 | $6.04 | $6.03 | $6.04 | $6.04 | 96,534 |
| 2021-01-25 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 5,684 |
| 2021-01-22 | $6.04 | $6.09 | $6.04 | $6.06 | $6.06 | 18,480 |
| 2021-01-21 | $6.05 | $6.11 | $6.05 | $6.11 | $6.11 | 41,047 |
| 2021-01-20 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 3,950 |
| 2021-01-19 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 406 |
| 2021-01-15 | $6.03 | $6.06 | $6.03 | $6.06 | $6.06 | 2,734 |
| 2021-01-14 | $6.04 | $6.06 | $6.02 | $6.03 | $6.03 | 13,522 |
| 2021-01-13 | $6.04 | $6.05 | $6.01 | $6.04 | $6.04 | 26,378 |
| 2021-01-12 | $6.00 | $6.01 | $6.00 | $6.01 | $6.01 | 6,410 |
| 2021-01-11 | $6.01 | $6.02 | $6.00 | $6.02 | $6.02 | 31,060 |
| 2021-01-08 | $6.04 | $6.11 | $6.04 | $6.05 | $6.05 | 10,966 |
| 2021-01-07 | $6.04 | $6.04 | $5.99 | $5.99 | $5.99 | 10,421 |
| 2021-01-06 | $6.02 | $6.05 | $6.01 | $6.01 | $6.01 | 64,282 |
| 2021-01-05 | $6.01 | $6.02 | $6.01 | $6.01 | $6.01 | 53,508 |
| 2021-01-04 | $6.02 | $6.03 | $6.01 | $6.03 | $6.03 | 12,201 |
| 2020-12-31 | $6.05 | $6.06 | $6.05 | $6.06 | $6.06 | 565,952 |
| 2020-12-30 | $6.03 | $6.04 | $6.01 | $6.04 | $6.04 | 522,618 |
| 2020-12-29 | $6.00 | $6.08 | $6.00 | $6.08 | $6.08 | 381,985 |
| 2020-12-28 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 3,978 |
| 2020-12-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 179 |
| 2020-12-23 | $6.00 | $6.18 | $6.00 | $6.18 | $6.18 | 11,312 |
| 2020-12-22 | $5.98 | $6.00 | $5.98 | $6.00 | $6.00 | 1,691,332 |
| 2020-12-21 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 80,837 |
| 2020-12-18 | $6.00 | $6.00 | $5.90 | $5.99 | $5.99 | 13,053 |
| 2020-12-17 | $5.99 | $6.01 | $5.97 | $6.01 | $6.01 | 169,558 |
| 2020-12-16 | $5.98 | $6.00 | $5.98 | $5.98 | $5.98 | 86,034 |
| 2020-12-15 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 35,366 |
| 2020-12-14 | $5.98 | $5.99 | $5.94 | $5.98 | $5.98 | 74,160 |
| 2020-12-11 | $5.95 | $6.20 | $5.94 | $5.94 | $5.94 | 30,780 |
| 2020-12-10 | $5.96 | $5.98 | $5.96 | $5.98 | $5.98 | 19,020 |
| 2020-12-09 | $5.98 | $5.98 | $5.97 | $5.98 | $5.98 | 66,593 |
| 2020-12-08 | $5.97 | $6.00 | $5.95 | $6.00 | $6.00 | 64,827 |
| 2020-12-07 | $5.96 | $5.97 | $5.96 | $5.96 | $5.96 | 366,648 |
| 2020-12-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 3,094 |
| 2020-12-03 | $5.96 | $5.99 | $5.86 | $5.99 | $5.99 | 52,687 |
| 2020-12-02 | $5.94 | $5.94 | $5.92 | $5.94 | $5.94 | 57,080 |
| 2020-12-01 | $5.94 | $5.97 | $5.93 | $5.96 | $5.96 | 30,640 |
| 2020-11-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 829 |
| 2020-11-27 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 5,154 |
| 2020-11-25 | $5.92 | $5.93 | $5.92 | $5.93 | $5.93 | 5,752 |
| 2020-11-24 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 9,162 |
| 2020-11-23 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 344 |
| 2020-11-20 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 244 |
| 2020-11-19 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 132,002 |
| 2020-11-18 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 34,302 |
| 2020-11-17 | $5.88 | $5.89 | $5.87 | $5.89 | $5.89 | 75,397 |
| 2020-11-16 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 7,718 |
| 2020-11-13 | $5.85 | $5.87 | $5.85 | $5.87 | $5.87 | 167,760 |
| 2020-11-12 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 39,388 |
| 2020-11-11 | $5.87 | $5.89 | $5.86 | $5.89 | $5.89 | 11,908 |
| 2020-11-10 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 4,682 |
| 2020-11-09 | $5.93 | $5.95 | $5.93 | $5.95 | $5.95 | 87,956 |
| 2020-11-06 | $5.85 | $5.87 | $5.84 | $5.84 | $5.84 | 139,096 |
| 2020-11-05 | $5.87 | $5.88 | $5.86 | $5.86 | $5.86 | 12,581 |
| 2020-11-04 | $5.81 | $5.85 | $5.81 | $5.85 | $5.85 | 10,540 |
| 2020-11-03 | $5.73 | $5.75 | $5.73 | $5.75 | $5.75 | 32,859 |
| 2020-11-02 | $5.72 | $5.74 | $5.72 | $5.73 | $5.73 | 43,347 |
| 2020-10-30 | $5.73 | $5.73 | $5.67 | $5.67 | $5.67 | 17,274 |
| 2020-10-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 10,831 |
| 2020-10-28 | $5.70 | $5.74 | $5.68 | $5.74 | $5.74 | 168,368 |
| 2020-10-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 59,821 |
| 2020-10-26 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 52,979 |
| 2020-10-23 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 2,536 |
| 2020-10-22 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 10,302 |
| 2020-10-21 | $5.77 | $5.78 | $5.77 | $5.78 | $5.78 | 1,234 |
| 2020-10-20 | $5.76 | $5.79 | $5.76 | $5.79 | $5.79 | 8,168 |
| 2020-10-19 | $5.78 | $5.79 | $5.78 | $5.79 | $5.79 | 64,802 |
| 2020-10-16 | $5.78 | $5.83 | $5.78 | $5.80 | $5.80 | 71,112 |
| 2020-10-15 | $5.76 | $5.79 | $5.75 | $5.79 | $5.79 | 169,081 |
| 2020-10-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 4,166 |
| 2020-10-13 | $5.83 | $5.83 | $5.78 | $5.83 | $5.83 | 47,205 |
| 2020-10-12 | $5.81 | $5.81 | $5.79 | $5.81 | $5.81 | 16,172 |
| 2020-10-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 55,050 |
| 2020-10-08 | $5.78 | $5.78 | $5.76 | $5.76 | $5.76 | 37,337 |
| 2020-10-07 | $5.75 | $5.78 | $5.74 | $5.78 | $5.78 | 24,155 |
| 2020-10-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 17,495 |
| 2020-10-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 48,981 |
| 2020-10-02 | $5.70 | $5.70 | $5.69 | $5.70 | $5.70 | 20,640 |
| 2020-10-01 | $5.71 | $5.71 | $5.70 | $5.71 | $5.71 | 15,430 |
| 2020-09-30 | $5.67 | $5.71 | $5.67 | $5.71 | $5.71 | 114,510 |
| 2020-09-29 | $5.67 | $5.69 | $5.65 | $5.69 | $5.69 | 19,165 |
| 2020-09-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 1,459 |
| 2020-09-25 | $5.63 | $5.64 | $5.63 | $5.64 | $5.64 | 73,648 |
| 2020-09-24 | $5.64 | $5.65 | $5.63 | $5.65 | $5.65 | 106,629 |
| 2020-09-23 | $5.71 | $5.71 | $5.69 | $5.69 | $5.69 | 12,142 |
| 2020-09-22 | $5.69 | $5.70 | $5.65 | $5.65 | $5.65 | 32,071 |
| 2020-09-21 | $5.68 | $5.68 | $5.65 | $5.65 | $5.65 | 26,479 |
| 2020-09-18 | $5.75 | $5.77 | $5.75 | $5.76 | $5.76 | 8,726 |
| 2020-09-17 | $5.72 | $5.74 | $5.72 | $5.74 | $5.74 | 10,583 |
| 2020-09-16 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 10,896 |
| 2020-09-15 | $5.76 | $5.76 | $5.75 | $5.76 | $5.76 | 55,957 |
| 2020-09-14 | $5.76 | $5.76 | $5.70 | $5.75 | $5.75 | 24,395 |
| 2020-09-11 | $5.75 | $5.76 | $5.73 | $5.76 | $5.76 | 52,675 |
| 2020-09-10 | $5.78 | $5.78 | $5.77 | $5.77 | $5.77 | 218,097 |
| 2020-09-09 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 32,450 |
| 2020-09-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2020-09-04 | $5.74 | $5.77 | $5.74 | $5.76 | $5.76 | 123,191 |
| 2020-09-03 | $5.79 | $5.79 | $5.50 | $5.50 | $5.50 | 49,493 |
| 2020-09-02 | $5.81 | $5.81 | $5.79 | $5.81 | $5.81 | 65,008 |
| 2020-09-01 | $5.77 | $5.79 | $5.77 | $5.77 | $5.77 | 365,875 |
| 2020-08-31 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 53,251 |
| 2020-08-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 1,287 |
| 2020-08-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 170,761 |
| 2020-08-26 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 10,400 |
| 2020-08-25 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 6,300 |
| 2020-08-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-08-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-08-20 | $5.58 | $5.74 | $5.58 | $5.74 | $5.74 | 65,145 |
| 2020-08-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 5,515 |
| 2020-08-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2,657 |
| 2020-08-17 | $5.72 | $5.75 | $5.72 | $5.75 | $5.75 | 13,277 |
| 2020-08-14 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 53,446 |
| 2020-08-13 | $5.72 | $5.73 | $5.72 | $5.73 | $5.73 | 968 |
| 2020-08-12 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 116,121 |
| 2020-08-11 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2020-08-10 | $5.77 | $5.78 | $5.77 | $5.78 | $5.78 | 44,031 |
| 2020-08-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2020-08-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 5,175 |
| 2020-08-05 | $5.78 | $5.79 | $5.76 | $5.79 | $5.79 | 206,761 |
| 2020-08-04 | $5.76 | $5.77 | $5.75 | $5.75 | $5.75 | 423,114 |
| 2020-08-03 | $5.75 | $5.77 | $5.73 | $5.73 | $5.73 | 107,351 |
| 2020-07-31 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 29,600 |
| 2020-07-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2020-07-29 | $5.72 | $5.74 | $5.72 | $5.74 | $5.74 | 70,419 |
| 2020-07-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-07-27 | $5.71 | $5.75 | $5.71 | $5.75 | $5.75 | 38,942 |
| 2020-07-24 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 6,154 |
| 2020-07-23 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 9,416 |
| 2020-07-22 | $5.70 | $5.71 | $5.59 | $5.64 | $5.64 | 87,100 |
| 2020-07-21 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 40,800 |
| 2020-07-20 | $5.64 | $5.64 | $5.57 | $5.57 | $5.57 | 33,700 |
| 2020-07-16 | $5.61 | $5.61 | $5.60 | $5.60 | $5.60 | 57,100 |
| 2020-07-15 | $5.61 | $5.61 | $5.59 | $5.61 | $5.61 | 173,600 |
| 2020-07-14 | $5.53 | $5.54 | $5.53 | $5.54 | $5.54 | 101,200 |
| 2020-07-13 | $5.58 | $5.63 | $5.57 | $5.63 | $5.63 | 53,200 |
| 2020-07-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 6,400 |
| 2020-07-09 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 10,000 |
| 2020-07-08 | $5.55 | $5.55 | $5.45 | $5.45 | $5.45 | 19,900 |
| 2020-07-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 9,300 |
| 2020-07-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 307 |
| 2020-06-30 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 17,285 |
| 2020-06-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 9,134 |
| 2020-06-26 | $5.49 | $5.49 | $5.48 | $5.48 | $5.48 | 135,345 |
| 2020-06-24 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 63,724 |
| 2020-06-23 | $5.59 | $5.59 | $5.58 | $5.59 | $5.59 | 506,786 |
| 2020-06-22 | $5.56 | $5.57 | $5.56 | $5.57 | $5.57 | 74,215 |
| 2020-06-19 | $5.58 | $5.60 | $5.57 | $5.59 | $5.59 | 226,389 |
| 2020-06-18 | $5.58 | $5.60 | $5.58 | $5.59 | $5.59 | 68,965 |
| 2020-06-17 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 22,860 |
| 2020-06-16 | $5.60 | $5.63 | $5.60 | $5.63 | $5.63 | 84,240 |
| 2020-06-15 | $5.49 | $5.51 | $5.49 | $5.51 | $5.51 | 34,854 |
| 2020-06-12 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 3,448 |
| 2020-06-11 | $5.55 | $5.55 | $5.53 | $5.53 | $5.53 | 12,518 |
| 2020-06-10 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 23,709 |
| 2020-06-09 | $5.62 | $5.64 | $5.62 | $5.64 | $5.64 | 359,794 |
| 2020-06-08 | $5.65 | $5.68 | $5.64 | $5.68 | $5.68 | 12,312 |
| 2020-06-04 | $5.61 | $5.65 | $5.61 | $5.65 | $5.65 | 15,720 |
| 2020-06-03 | $5.60 | $5.68 | $5.60 | $5.68 | $5.68 | 43,136 |
| 2020-06-02 | $5.53 | $5.59 | $5.53 | $5.54 | $5.54 | 60,253 |
| 2020-06-01 | $5.49 | $5.56 | $5.49 | $5.54 | $5.54 | 88,982 |
| 2020-05-29 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 8,630 |
| 2020-05-28 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 12,451 |
| 2020-05-27 | $5.46 | $5.49 | $5.46 | $5.49 | $5.49 | 147,764 |
| 2020-05-26 | $5.47 | $5.48 | $5.47 | $5.47 | $5.47 | 40,717 |
| 2020-05-22 | $5.37 | $5.41 | $5.30 | $5.41 | $5.41 | 581,938 |
| 2020-05-20 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 115,441 |
| 2020-05-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 17,960 |
| 2020-05-18 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 48,276 |
| 2020-05-15 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 40,800 |
| 2020-05-14 | $5.21 | $5.24 | $5.21 | $5.21 | $5.21 | 36,450 |
| 2020-05-13 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 4,505 |
| 2020-05-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 2,222 |
| 2020-05-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 15,455 |
| 2020-05-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 9,300 |
| 2020-05-07 | $5.30 | $5.36 | $5.30 | $5.36 | $5.36 | 138,963 |
| 2020-05-06 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 82,325 |
| 2020-05-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 4,111 |
| 2020-05-04 | $5.20 | $5.24 | $5.20 | $5.24 | $5.24 | 172,592 |
| 2020-05-01 | $5.25 | $5.29 | $5.25 | $5.29 | $5.29 | 80,327 |
| 2020-04-29 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 67,000 |
| 2020-04-28 | $5.23 | $5.23 | $5.21 | $5.22 | $5.22 | 270,152 |
| 2020-04-27 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 32,400 |
| 2020-04-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 125,300 |
| 2020-04-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 95,000 |
| 2020-04-21 | $5.22 | $5.22 | $5.20 | $5.20 | $5.20 | 64,019 |
| 2020-04-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 926 |
| 2020-04-17 | $5.39 | $5.40 | $5.36 | $5.40 | $5.40 | 50,864 |
| 2020-04-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 39,931 |
| 2020-04-15 | $5.31 | $5.39 | $5.25 | $5.39 | $5.39 | 13,401 |
| 2020-04-14 | $5.45 | $5.48 | $5.43 | $5.44 | $5.44 | 146,470 |
| 2020-04-07 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 10,700 |
| 2020-04-06 | $4.99 | $5.00 | $4.99 | $5.00 | $5.00 | 12,961 |
| 2020-04-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1,880 |
| 2020-04-02 | $4.88 | $5.02 | $4.88 | $5.02 | $5.02 | 53,366 |
| 2020-04-01 | $4.92 | $4.92 | $4.91 | $4.91 | $4.91 | 2,235 |
| 2020-03-31 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 5,000 |
| 2020-03-27 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 782 |
| 2020-03-26 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 16,116 |
| 2020-03-25 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 200 |
| 2020-03-24 | $4.58 | $4.69 | $4.50 | $4.69 | $4.69 | 283,738 |
| 2020-03-23 | $4.52 | $4.53 | $4.42 | $4.42 | $4.42 | 462,362 |
| 2020-03-19 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 1,888 |
| 2020-03-18 | $4.75 | $4.85 | $4.75 | $4.85 | $4.85 | 7,939 |
| 2020-03-17 | $4.88 | $5.03 | $4.86 | $5.03 | $5.03 | 8,429 |
| 2020-03-16 | $4.95 | $4.95 | $4.85 | $4.85 | $4.85 | 5,562 |
| 2020-03-13 | $5.21 | $5.21 | $5.17 | $5.20 | $5.20 | 11,147 |
| 2020-03-12 | $4.95 | $5.09 | $4.95 | $4.98 | $4.98 | 76,783 |
| 2020-03-11 | $5.24 | $5.35 | $5.15 | $5.35 | $5.35 | 29,977 |
| 2020-03-10 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,859 |
| 2020-03-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 6,967 |
| 2020-03-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 200 |
| 2020-03-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 15 |
| 2020-03-04 | $5.69 | $5.71 | $5.69 | $5.70 | $5.70 | 30,934 |
| 2020-03-03 | $5.66 | $5.72 | $5.65 | $5.72 | $5.72 | 27,877 |
| 2020-03-02 | $5.61 | $5.64 | $5.60 | $5.64 | $5.64 | 42,032 |
| 2020-02-28 | $5.59 | $5.59 | $5.55 | $5.56 | $5.56 | 134,421 |
| 2020-02-25 | $5.73 | $5.75 | $5.73 | $5.75 | $5.75 | 15,817 |
| 2020-02-24 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 4,159 |
| 2020-02-20 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 58,450 |
| 2020-02-18 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 31,670 |
| 2020-02-14 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,222 |
| 2020-02-13 | $5.70 | $5.81 | $5.50 | $5.81 | $5.81 | 92,817 |
| 2020-02-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 5,200 |
| 2020-02-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 29,647 |
| 2020-02-10 | $5.78 | $5.78 | $5.75 | $5.75 | $5.75 | 39,897 |
| 2020-02-07 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 169,516 |
| 2020-02-05 | $5.76 | $5.76 | $5.75 | $5.75 | $5.75 | 16,763 |
| 2020-02-04 | $5.73 | $5.74 | $5.73 | $5.74 | $5.74 | 28,010 |
| 2020-02-03 | $5.73 | $5.73 | $5.71 | $5.73 | $5.73 | 27,338 |
| 2020-01-30 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 16,611 |
| 2020-01-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 32,400 |
| 2020-01-28 | $5.75 | $5.76 | $5.75 | $5.76 | $5.76 | 2,009 |
| 2020-01-27 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 45,562 |
| 2020-01-24 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,828 |
| 2020-01-23 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 32,000 |
| 2020-01-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 27,000 |
| 2020-01-17 | $5.79 | $5.79 | $5.78 | $5.78 | $5.78 | 38,416 |
| 2020-01-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 5,607 |
| 2020-01-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 188,514 |
| 2020-01-13 | $5.80 | $5.80 | $5.75 | $5.75 | $5.75 | 39,514 |
| 2020-01-09 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 3,437 |
| 2020-01-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 10,744 |
| 2020-01-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 13,815 |
| 2020-01-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 25,551 |
| 2019-12-30 | $5.75 | $5.76 | $5.75 | $5.76 | $5.76 | 12,008 |
| 2019-12-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 84,100 |
| 2019-12-20 | $5.76 | $5.76 | $5.75 | $5.76 | $5.76 | 47,486 |
| 2019-12-19 | $5.75 | $5.75 | $5.72 | $5.72 | $5.72 | 6,500 |
| 2019-12-18 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 4,000 |
| 2019-12-17 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 146,702 |
| 2019-12-16 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 197,717 |
| 2019-12-13 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 43,500 |
| 2019-12-12 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 32,500 |
| 2019-12-11 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 1,929 |
| 2019-12-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 44,919 |
| 2019-12-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 2,430 |
| 2019-12-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 4,649 |
| 2019-12-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 10,304 |
| 2019-12-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 54,485 |
| 2019-11-26 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 15,958 |
| 2019-11-22 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 13,351 |
| 2019-11-20 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 66,166 |
| 2019-11-19 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 43,930 |
| 2019-11-13 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 18,536 |
| 2019-11-12 | $5.64 | $5.65 | $5.64 | $5.65 | $5.65 | 17,551 |
| 2019-11-08 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 10,049 |
| 2019-11-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 12,359 |
| 2019-11-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 44,196 |
| 2019-11-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 17,700 |
| 2019-11-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 39,296 |
| 2019-10-31 | $5.67 | $5.75 | $5.67 | $5.75 | $5.75 | 6,697 |
| 2019-10-30 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 11,000 |
| 2019-10-29 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 169,250 |
| 2019-10-28 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 169,300 |
| 2019-10-24 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 50 |
| 2019-10-22 | $5.65 | $5.65 | $5.62 | $5.62 | $5.62 | 19,895 |
| 2019-10-17 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 103,232 |
| 2019-10-15 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 16,500 |
| 2019-10-11 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 13,182 |
| 2019-10-09 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 615 |
| 2019-10-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 11,000 |
| 2019-10-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 355 |
| 2019-10-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 10,000 |
| 2019-10-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 14,783 |
| 2019-09-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 37,305 |
| 2019-09-26 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 9,660 |
| 2019-09-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 80,140 |
| 2019-09-23 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 21,300 |
| 2019-09-19 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 47 |
| 2019-09-18 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 11,099 |
| 2019-09-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 39 |
| 2019-09-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 113,970 |
| 2019-09-10 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 15,850 |
| 2019-09-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 20,950 |
| 2019-09-05 | $5.62 | $5.63 | $5.62 | $5.63 | $5.63 | 39,926 |
| 2019-09-04 | $5.58 | $5.61 | $5.58 | $5.61 | $5.61 | 76,329 |
| 2019-09-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 13,452 |
| 2019-08-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 18,949 |
| 2019-08-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 74,220 |
| 2019-08-28 | $5.60 | $5.60 | $5.56 | $5.56 | $5.56 | 46,003 |
| 2019-08-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 20,100 |
| 2019-08-26 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 16,940 |
| 2019-08-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 120,000 |
| 2019-08-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 14,920 |
| 2019-08-21 | $5.57 | $5.57 | $5.50 | $5.50 | $5.50 | 249,931 |
| 2019-08-16 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 7,869 |
| 2019-08-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 18,100 |
| 2019-08-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 13,550 |
| 2019-08-09 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 14,900 |
| 2019-08-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 61,200 |
| 2019-08-06 | $5.53 | $5.53 | $5.50 | $5.50 | $5.50 | 4,251 |
BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (Acc) (ISHYF) News Headlines
Recent BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (Acc) (ISHYF) News
Similar Companies to BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (Acc) (ISHYF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |