BlackRock iShares JPMorgan USD EM Bond UCITS ETF USD (Acc) (ISJPF) Exchange: PINK
Data as of May 6, 2024
$5.39 ($0.01) 0.23%
BlackRock iShares JPMorgan USD EM Bond UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares JPMorgan USD EM Bond UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $5.40 |
| Previous Close | $5.39 |
| High | $5.40 |
| Low | $5.39 |
| Adjusted Open | $5.40 |
| Previous Adjusted Close | $5.39 |
| Adjusted High | $5.40 |
| Adjusted Low | $5.39 |
About BlackRock iShares JPMorgan USD EM Bond UCITS ETF USD (Acc) (ISJPF)
BlackRock Asset Management Ireland Limited BlackRock iShares JPMorgan USD EM Bond UCITS ETF USD Dist
Invest in BlackRock iShares JPMorgan USD EM Bond UCITS ETF USD (Acc) (ISJPF)
Historical Stock Data for BlackRock iShares JPMorgan USD EM Bond UCITS ETF USD (Acc) (ISJPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 10,588 |
| 2024-04-11 | $5.42 | $5.42 | $5.38 | $5.38 | $5.38 | 10,834 |
| 2024-04-10 | $5.46 | $5.46 | $5.43 | $5.43 | $5.43 | 62,095 |
| 2024-04-09 | $5.49 | $5.52 | $5.49 | $5.52 | $5.52 | 19,809 |
| 2024-04-08 | $5.45 | $5.48 | $5.45 | $5.48 | $5.48 | 26,034 |
| 2024-04-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 15,791 |
| 2024-04-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 15,691 |
| 2024-04-03 | $5.43 | $5.45 | $5.43 | $5.45 | $5.45 | 317,761 |
| 2024-04-02 | $5.43 | $5.44 | $5.40 | $5.40 | $5.40 | 44,532 |
| 2024-04-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 642 |
| 2024-03-28 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 110,737 |
| 2024-03-27 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 425 |
| 2024-03-26 | $5.47 | $5.48 | $5.46 | $5.46 | $5.46 | 5,689 |
| 2024-03-25 | $5.47 | $5.47 | $5.45 | $5.45 | $5.45 | 32,494 |
| 2024-03-22 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 11,184 |
| 2024-03-21 | $5.47 | $5.48 | $5.46 | $5.48 | $5.48 | 7,309 |
| 2024-03-20 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,802 |
| 2024-03-19 | $5.40 | $5.43 | $5.39 | $5.43 | $5.43 | 193,741 |
| 2024-03-18 | $5.40 | $5.41 | $5.36 | $5.37 | $5.37 | 20,942 |
| 2024-03-15 | $5.39 | $5.41 | $5.39 | $5.41 | $5.41 | 14,944 |
| 2024-03-14 | $5.43 | $5.43 | $5.40 | $5.40 | $5.40 | 24,447 |
| 2024-03-13 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 19,345 |
| 2024-03-12 | $5.41 | $5.43 | $5.39 | $5.41 | $5.41 | 94,222 |
| 2024-03-11 | $5.44 | $5.44 | $5.41 | $5.41 | $5.41 | 94,222 |
| 2024-03-08 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 5,678 |
| 2024-03-07 | $5.43 | $5.43 | $5.41 | $5.41 | $5.41 | 10,979 |
| 2024-03-06 | $5.39 | $5.43 | $5.39 | $5.41 | $5.41 | 31,053 |
| 2024-03-05 | $5.40 | $5.41 | $5.39 | $5.40 | $5.40 | 18,184 |
| 2024-03-04 | $5.40 | $5.40 | $5.37 | $5.37 | $5.37 | 9,106 |
| 2024-03-01 | $5.38 | $5.41 | $5.37 | $5.41 | $5.41 | 15,390 |
| 2024-02-29 | $5.35 | $5.37 | $5.34 | $5.34 | $5.34 | 48,557 |
| 2024-02-28 | $5.34 | $5.36 | $5.33 | $5.33 | $5.33 | 193,011 |
| 2024-02-27 | $5.34 | $5.34 | $5.33 | $5.34 | $5.34 | 30,354 |
| 2024-02-26 | $5.36 | $5.36 | $5.35 | $5.35 | $5.35 | 104,755 |
| 2024-02-23 | $5.34 | $5.34 | $5.33 | $5.34 | $5.34 | 69,316 |
| 2024-02-22 | $5.30 | $5.33 | $5.29 | $5.29 | $5.29 | 9,435 |
| 2024-02-21 | $5.31 | $5.31 | $5.21 | $5.27 | $5.27 | 47,687 |
| 2024-02-20 | $5.31 | $5.31 | $5.29 | $5.31 | $5.31 | 207,419 |
| 2024-02-16 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 19,717 |
| 2024-02-15 | $5.32 | $5.33 | $5.30 | $5.30 | $5.30 | 3,954 |
| 2024-02-14 | $5.28 | $5.28 | $5.26 | $5.26 | $5.26 | 14,723 |
| 2024-02-13 | $5.26 | $5.29 | $5.26 | $5.27 | $5.27 | 48,556 |
| 2024-02-12 | $5.32 | $5.36 | $5.29 | $5.30 | $5.30 | 20,623 |
| 2024-02-09 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 77,695 |
| 2024-02-08 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 54,301 |
| 2024-02-07 | $5.32 | $5.33 | $5.32 | $5.33 | $5.33 | 284,441 |
| 2024-02-06 | $5.29 | $5.34 | $5.29 | $5.34 | $5.34 | 20,261 |
| 2024-02-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,214 |
| 2024-02-02 | $5.31 | $5.34 | $5.30 | $5.30 | $5.30 | 130,052 |
| 2024-02-01 | $5.35 | $5.38 | $5.35 | $5.38 | $5.38 | 407,788 |
| 2024-01-31 | $5.35 | $5.35 | $5.32 | $5.32 | $5.32 | 9,938 |
| 2024-01-30 | $5.33 | $5.34 | $5.30 | $5.34 | $5.34 | 28,252 |
| 2024-01-29 | $5.29 | $5.30 | $5.28 | $5.28 | $5.28 | 105,322 |
| 2024-01-26 | $5.29 | $5.31 | $5.27 | $5.31 | $5.31 | 75,832 |
| 2024-01-25 | $5.28 | $5.30 | $5.27 | $5.30 | $5.30 | 91,480 |
| 2024-01-24 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 1,793 |
| 2024-01-23 | $5.26 | $5.26 | $5.23 | $5.23 | $5.23 | 78,898 |
| 2024-01-22 | $5.30 | $5.30 | $5.28 | $5.28 | $5.28 | 28,305 |
| 2024-01-19 | $5.28 | $5.28 | $5.27 | $5.27 | $5.27 | 70,697 |
| 2024-01-18 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 91,762 |
| 2024-01-17 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 2,603 |
| 2024-01-16 | $5.31 | $5.33 | $5.31 | $5.33 | $5.33 | 1,513 |
| 2024-01-12 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 875 |
| 2024-01-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 4,764 |
| 2024-01-10 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 14,613 |
| 2024-01-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 5,323 |
| 2024-01-08 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 5,558 |
| 2024-01-05 | $5.27 | $5.31 | $5.26 | $5.26 | $5.26 | 71,608 |
| 2024-01-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 23,419 |
| 2024-01-03 | $5.30 | $5.30 | $5.28 | $5.28 | $5.28 | 54,198 |
| 2024-01-02 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 21,265 |
| 2023-12-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-12-28 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 29,439 |
| 2023-12-27 | $5.41 | $5.42 | $5.39 | $5.39 | $5.39 | 581,792 |
| 2023-12-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 32,450 |
| 2023-12-22 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-12-21 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 109,309 |
| 2023-12-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 998 |
| 2023-12-19 | $5.38 | $5.38 | $5.36 | $5.36 | $5.36 | 134,811 |
| 2023-12-18 | $5.37 | $5.37 | $5.34 | $5.34 | $5.34 | 68,825 |
| 2023-12-15 | $5.37 | $5.37 | $5.34 | $5.34 | $5.34 | 1,159 |
| 2023-12-14 | $5.37 | $5.40 | $5.36 | $5.40 | $5.40 | 134,451 |
| 2023-12-13 | $5.24 | $5.25 | $5.21 | $5.25 | $5.25 | 189,555 |
| 2023-12-12 | $5.20 | $5.21 | $5.20 | $5.20 | $5.20 | 723,034 |
| 2023-12-11 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 3,534 |
| 2023-12-08 | $5.23 | $5.23 | $5.20 | $5.20 | $5.20 | 35,963 |
| 2023-12-07 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 8,184 |
| 2023-12-06 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 132,595 |
| 2023-12-05 | $5.21 | $5.23 | $5.21 | $5.23 | $5.23 | 49,875 |
| 2023-12-04 | $5.19 | $5.21 | $5.17 | $5.21 | $5.21 | 10,084 |
| 2023-12-01 | $5.14 | $5.23 | $5.14 | $5.23 | $5.23 | 27,279 |
| 2023-11-30 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 24,150 |
| 2023-11-29 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 40,163 |
| 2023-11-28 | $5.11 | $5.11 | $5.10 | $5.11 | $5.11 | 11,472 |
| 2023-11-27 | $5.09 | $5.12 | $5.07 | $5.08 | $5.08 | 7,222 |
| 2023-11-24 | $5.10 | $5.11 | $5.08 | $5.08 | $5.08 | 12,344 |
| 2023-11-22 | $5.10 | $5.10 | $5.07 | $5.07 | $5.07 | 16,012 |
| 2023-11-21 | $5.08 | $5.09 | $5.07 | $5.07 | $5.07 | 422,035 |
| 2023-11-20 | $5.04 | $5.06 | $5.04 | $5.06 | $5.06 | 35,069 |
| 2023-11-17 | $5.04 | $5.05 | $5.04 | $5.04 | $5.04 | 9,691 |
| 2023-11-16 | $5.01 | $5.03 | $5.01 | $5.03 | $5.03 | 18,933 |
| 2023-11-15 | $4.99 | $5.01 | $4.99 | $5.01 | $5.01 | 32,359 |
| 2023-11-14 | $5.03 | $5.04 | $5.02 | $5.04 | $5.04 | 12,990 |
| 2023-11-13 | $4.93 | $4.94 | $4.93 | $4.94 | $4.94 | 5,381 |
| 2023-11-10 | $4.95 | $4.97 | $4.95 | $4.96 | $4.96 | 102,878 |
| 2023-11-09 | $4.97 | $4.99 | $4.96 | $4.96 | $4.96 | 34,215 |
| 2023-11-08 | $4.99 | $5.00 | $4.99 | $5.00 | $5.00 | 109,994 |
| 2023-11-07 | $4.98 | $4.98 | $4.97 | $4.97 | $4.97 | 17,418 |
| 2023-11-06 | $4.99 | $4.99 | $4.98 | $4.98 | $4.98 | 23,776 |
| 2023-11-03 | $5.00 | $5.03 | $5.00 | $5.03 | $5.03 | 149,984 |
| 2023-11-02 | $4.97 | $4.97 | $4.94 | $4.94 | $4.94 | 96,750 |
| 2023-11-01 | $4.86 | $4.90 | $4.86 | $4.87 | $4.87 | 28,767 |
| 2023-10-31 | $4.86 | $4.87 | $4.86 | $4.87 | $4.87 | 20,483 |
| 2023-10-30 | $4.85 | $4.85 | $4.84 | $4.84 | $4.84 | 15,848 |
| 2023-10-27 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 14,790 |
| 2023-10-26 | $4.83 | $4.83 | $4.82 | $4.82 | $4.82 | 22,292 |
| 2023-10-25 | $4.83 | $4.83 | $4.82 | $4.83 | $4.83 | 29,254 |
| 2023-10-24 | $4.84 | $4.84 | $4.83 | $4.83 | $4.83 | 31,769 |
| 2023-10-23 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 1,101 |
| 2023-10-20 | $4.78 | $4.78 | $4.77 | $4.77 | $4.77 | 10,658 |
| 2023-10-19 | $4.79 | $4.80 | $4.78 | $4.80 | $4.80 | 61,300 |
| 2023-10-18 | $4.79 | $4.81 | $4.79 | $4.81 | $4.81 | 15,447 |
| 2023-10-17 | $4.82 | $4.84 | $4.81 | $4.84 | $4.84 | 35,886 |
| 2023-10-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 10,090 |
| 2023-10-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 176 |
| 2023-10-12 | $4.86 | $4.87 | $4.86 | $4.86 | $4.86 | 154,741 |
| 2023-10-11 | $4.89 | $4.89 | $4.86 | $4.86 | $4.86 | 16,343 |
| 2023-10-10 | $4.86 | $4.88 | $4.85 | $4.88 | $4.88 | 157,175 |
| 2023-10-09 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2023-10-06 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 5,090 |
| 2023-10-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 5,155 |
| 2023-10-04 | $4.81 | $4.82 | $4.80 | $4.82 | $4.82 | 101,087 |
| 2023-10-03 | $4.84 | $4.84 | $4.81 | $4.82 | $4.82 | 285,047 |
| 2023-10-02 | $4.87 | $4.87 | $4.84 | $4.84 | $4.84 | 12,886 |
| 2023-09-29 | $4.94 | $4.94 | $4.92 | $4.93 | $4.93 | 38,967 |
| 2023-09-28 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 5,125 |
| 2023-09-27 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 73 |
| 2023-09-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 6,641 |
| 2023-09-25 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 12 |
| 2023-09-22 | $4.97 | $4.99 | $4.97 | $4.99 | $4.99 | 9,856 |
| 2023-09-21 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 5,020 |
| 2023-09-20 | $5.03 | $5.03 | $5.02 | $5.02 | $5.02 | 6,603 |
| 2023-09-19 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2,345 |
| 2023-09-18 | $5.01 | $5.03 | $5.01 | $5.03 | $5.03 | 10,876 |
| 2023-09-15 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 292 |
| 2023-09-14 | $5.03 | $5.04 | $5.03 | $5.04 | $5.04 | 9,621 |
| 2023-09-13 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 79,216 |
| 2023-09-12 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 2,189 |
| 2023-09-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 9,653 |
| 2023-09-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-09-07 | $5.01 | $5.05 | $5.01 | $5.05 | $5.05 | 9,620 |
| 2023-09-06 | $5.01 | $5.01 | $4.99 | $5.00 | $5.00 | 2,464 |
| 2023-09-05 | $5.03 | $5.03 | $5.02 | $5.02 | $5.02 | 50,459 |
| 2023-09-01 | $5.06 | $5.06 | $5.03 | $5.03 | $5.03 | 71,176 |
| 2023-08-31 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 4,619 |
| 2023-08-30 | $5.07 | $5.08 | $5.07 | $5.08 | $5.08 | 61,700 |
| 2023-08-29 | $5.04 | $5.08 | $5.04 | $5.05 | $5.05 | 39,825 |
| 2023-08-28 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 1,804 |
| 2023-08-25 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 6,024 |
| 2023-08-24 | $5.03 | $5.03 | $5.02 | $5.02 | $5.02 | 1,361 |
| 2023-08-23 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-08-22 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2023-08-21 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 10,487 |
| 2023-08-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 672 |
| 2023-08-17 | $5.00 | $5.00 | $4.98 | $4.98 | $4.98 | 3,376 |
| 2023-08-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,081 |
| 2023-08-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 16,077 |
| 2023-08-14 | $5.04 | $5.06 | $5.04 | $5.04 | $5.04 | 70,507 |
| 2023-08-11 | $5.10 | $5.10 | $5.09 | $5.09 | $5.09 | 5,572 |
| 2023-08-10 | $5.11 | $5.13 | $5.11 | $5.12 | $5.12 | 92,432 |
| 2023-08-09 | $5.09 | $5.11 | $5.09 | $5.11 | $5.11 | 402,841 |
| 2023-08-08 | $5.11 | $5.11 | $5.08 | $5.08 | $5.08 | 12,221 |
| 2023-08-07 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2023-08-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 162 |
| 2023-08-03 | $5.05 | $5.05 | $5.04 | $5.04 | $5.04 | 154,243 |
| 2023-08-02 | $5.08 | $5.10 | $5.06 | $5.10 | $5.10 | 51,741 |
| 2023-08-01 | $5.13 | $5.13 | $5.10 | $5.13 | $5.13 | 5,111 |
| 2023-07-31 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 2,700 |
| 2023-07-28 | $5.13 | $5.17 | $5.13 | $5.17 | $5.17 | 10,121 |
| 2023-07-27 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 18,139 |
| 2023-07-26 | $5.16 | $5.16 | $5.14 | $5.14 | $5.14 | 53,261 |
| 2023-07-25 | $5.12 | $5.15 | $5.12 | $5.15 | $5.15 | 33,291 |
| 2023-07-24 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-07-21 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 11,536 |
| 2023-07-20 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-07-19 | $5.15 | $5.16 | $5.13 | $5.13 | $5.13 | 66,737 |
| 2023-07-18 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 42,449 |
| 2023-07-17 | $5.12 | $5.13 | $5.12 | $5.12 | $5.12 | 6,281 |
| 2023-07-14 | $5.14 | $5.14 | $5.13 | $5.13 | $5.13 | 114,160 |
| 2023-07-13 | $5.13 | $5.14 | $5.13 | $5.13 | $5.13 | 138,614 |
| 2023-07-12 | $5.09 | $5.10 | $5.08 | $5.08 | $5.08 | 1,806 |
| 2023-07-11 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 592 |
| 2023-07-10 | $5.00 | $5.02 | $4.99 | $5.02 | $5.02 | 16,410 |
| 2023-07-07 | $4.99 | $5.00 | $4.98 | $5.00 | $5.00 | 23,196 |
| 2023-07-06 | $5.01 | $5.01 | $4.99 | $4.99 | $4.99 | 54,867 |
| 2023-07-05 | $5.07 | $5.09 | $5.07 | $5.08 | $5.08 | 27,193 |
| 2023-07-03 | $5.08 | $5.10 | $5.08 | $5.09 | $5.09 | 36,619 |
| 2023-06-30 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,933 |
| 2023-06-29 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 6,133 |
| 2023-06-28 | $5.05 | $5.08 | $5.05 | $5.08 | $5.08 | 13,881 |
| 2023-06-27 | $5.07 | $5.07 | $5.06 | $5.07 | $5.07 | 167,893 |
| 2023-06-26 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 12,018 |
| 2023-06-23 | $5.05 | $5.07 | $5.03 | $5.03 | $5.03 | 55,392 |
| 2023-06-22 | $5.03 | $5.06 | $5.03 | $5.06 | $5.06 | 344,791 |
| 2023-06-21 | $5.04 | $5.05 | $5.03 | $5.05 | $5.05 | 167,813 |
| 2023-06-20 | $5.04 | $5.07 | $5.04 | $5.07 | $5.07 | 10,669 |
| 2023-06-16 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 18,858 |
| 2023-06-15 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2023-06-14 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 15,954 |
| 2023-06-13 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 23,672 |
| 2023-06-12 | $5.00 | $5.04 | $5.00 | $5.04 | $5.04 | 4,112 |
| 2023-06-09 | $4.99 | $5.01 | $4.99 | $5.01 | $5.01 | 42,978 |
| 2023-06-08 | $4.98 | $5.02 | $4.98 | $5.02 | $5.02 | 71,041 |
| 2023-06-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 881 |
| 2023-06-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-06-05 | $4.98 | $5.00 | $4.97 | $4.97 | $4.97 | 80,581 |
| 2023-06-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 5,611 |
| 2023-06-01 | $4.97 | $4.99 | $4.96 | $4.99 | $4.99 | 40,546 |
| 2023-05-31 | $4.94 | $4.96 | $4.94 | $4.96 | $4.96 | 56,094 |
| 2023-05-30 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-05-26 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 9,547 |
| 2023-05-25 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2023-05-24 | $4.92 | $4.94 | $4.92 | $4.94 | $4.94 | 8,140 |
| 2023-05-23 | $4.92 | $4.93 | $4.92 | $4.93 | $4.93 | 40,990 |
| 2023-05-22 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 36,732 |
| 2023-05-19 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 448 |
| 2023-05-18 | $4.92 | $4.94 | $4.92 | $4.94 | $4.94 | 9,287 |
| 2023-05-17 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 12,000 |
| 2023-05-16 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 3,348 |
| 2023-05-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-05-12 | $5.00 | $5.01 | $5.00 | $5.01 | $5.01 | 99,741 |
| 2023-05-11 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 114,192 |
| 2023-05-10 | $5.00 | $5.01 | $5.00 | $5.01 | $5.01 | 15,709 |
| 2023-05-09 | $4.96 | $4.98 | $4.94 | $4.94 | $4.94 | 41,641 |
| 2023-05-08 | $4.97 | $4.97 | $4.92 | $4.92 | $4.92 | 15,891 |
| 2023-05-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2,359 |
| 2023-05-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-05-03 | $5.00 | $5.01 | $4.99 | $4.99 | $4.99 | 174,339 |
| 2023-05-02 | $4.98 | $5.00 | $4.98 | $5.00 | $5.00 | 14,769 |
| 2023-05-01 | $5.04 | $5.04 | $4.97 | $5.01 | $5.01 | 19,613 |
| 2023-04-28 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 5,920 |
| 2023-04-27 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 9,344 |
| 2023-04-26 | $4.99 | $5.00 | $4.98 | $4.98 | $4.98 | 78,348 |
| 2023-04-25 | $4.97 | $4.97 | $4.86 | $4.86 | $4.86 | 124,015 |
| 2023-04-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 32,215 |
| 2023-04-21 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 3,612 |
| 2023-04-20 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 4,795 |
| 2023-04-19 | $4.92 | $4.96 | $4.92 | $4.96 | $4.96 | 14,893 |
| 2023-04-18 | $4.97 | $4.98 | $4.97 | $4.98 | $4.98 | 25,473 |
| 2023-04-17 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,557 |
| 2023-04-14 | $5.00 | $5.01 | $5.00 | $5.01 | $5.01 | 46,952 |
| 2023-04-13 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1,677 |
| 2023-04-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 5,809 |
| 2023-04-11 | $4.99 | $5.00 | $4.98 | $4.98 | $4.98 | 43,555 |
| 2023-04-10 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 328 |
| 2023-04-06 | $5.01 | $5.02 | $5.00 | $5.02 | $5.02 | 25,577 |
| 2023-04-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 33,790 |
| 2023-04-04 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 27,475 |
| 2023-04-03 | $5.01 | $5.03 | $5.00 | $5.00 | $5.00 | 34,878 |
| 2023-03-31 | $4.99 | $5.01 | $4.99 | $5.01 | $5.01 | 82,883 |
| 2023-03-30 | $4.96 | $4.98 | $4.96 | $4.98 | $4.98 | 13,080 |
| 2023-03-29 | $4.93 | $4.95 | $4.93 | $4.95 | $4.95 | 51,042 |
| 2023-03-28 | $4.92 | $4.94 | $4.90 | $4.94 | $4.94 | 66,643 |
| 2023-03-27 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 81,000 |
| 2023-03-24 | $4.95 | $4.97 | $4.95 | $4.97 | $4.97 | 204,376 |
| 2023-03-23 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 3,444 |
| 2023-03-22 | $4.92 | $4.92 | $4.89 | $4.89 | $4.89 | 5,125 |
| 2023-03-21 | $4.92 | $4.93 | $4.90 | $4.93 | $4.93 | 98,370 |
| 2023-03-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 1,828 |
| 2023-03-17 | $4.90 | $4.91 | $4.89 | $4.89 | $4.89 | 111,799 |
| 2023-03-16 | $4.92 | $4.92 | $4.88 | $4.88 | $4.88 | 19,165 |
| 2023-03-15 | $4.91 | $4.91 | $4.89 | $4.89 | $4.89 | 229,712 |
| 2023-03-14 | $4.92 | $4.95 | $4.91 | $4.91 | $4.91 | 269,362 |
| 2023-03-13 | $4.93 | $4.94 | $4.93 | $4.94 | $4.94 | 5,262 |
| 2023-03-10 | $4.92 | $4.92 | $4.90 | $4.90 | $4.90 | 73,821 |
| 2023-03-09 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-03-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-03-07 | $4.91 | $4.92 | $4.91 | $4.92 | $4.92 | 67,361 |
| 2023-03-06 | $4.95 | $4.95 | $4.94 | $4.94 | $4.94 | 222,516 |
| 2023-03-03 | $4.92 | $4.92 | $4.90 | $4.90 | $4.90 | 28,723 |
| 2023-03-02 | $4.86 | $4.87 | $4.86 | $4.86 | $4.86 | 24,860 |
| 2023-03-01 | $4.92 | $4.92 | $4.89 | $4.89 | $4.89 | 16,084 |
| 2023-02-28 | $4.91 | $4.91 | $4.90 | $4.90 | $4.90 | 42,278 |
| 2023-02-27 | $4.96 | $4.96 | $4.92 | $4.92 | $4.92 | 222,944 |
| 2023-02-24 | $4.90 | $4.93 | $4.90 | $4.93 | $4.93 | 216,013 |
| 2023-02-23 | $4.93 | $4.94 | $4.91 | $4.94 | $4.94 | 284,818 |
| 2023-02-22 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 9,100 |
| 2023-02-21 | $4.89 | $4.89 | $4.88 | $4.88 | $4.88 | 9,694 |
| 2023-02-17 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 2,135 |
| 2023-02-16 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 1,358 |
| 2023-02-15 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 40,179 |
| 2023-02-14 | $4.98 | $4.98 | $4.93 | $4.93 | $4.93 | 26,214 |
| 2023-02-13 | $4.98 | $4.99 | $4.96 | $4.96 | $4.96 | 2,516 |
| 2023-02-10 | $4.99 | $4.99 | $4.96 | $4.97 | $4.97 | 105,297 |
| 2023-02-09 | $5.03 | $5.05 | $5.00 | $5.00 | $5.00 | 2,539 |
| 2023-02-08 | $5.01 | $5.03 | $5.01 | $5.03 | $5.03 | 28,283 |
| 2023-02-07 | $5.02 | $5.03 | $5.02 | $5.03 | $5.03 | 31,048 |
| 2023-02-06 | $5.06 | $5.06 | $5.05 | $5.05 | $5.05 | 2,194 |
| 2023-02-03 | $5.10 | $5.14 | $5.10 | $5.14 | $5.14 | 39,140 |
| 2023-02-02 | $5.19 | $5.19 | $5.16 | $5.17 | $5.17 | 152,365 |
| 2023-02-01 | $5.08 | $5.10 | $5.08 | $5.10 | $5.10 | 65,288 |
| 2023-01-31 | $5.04 | $5.05 | $5.03 | $5.03 | $5.03 | 116,180 |
| 2023-01-30 | $5.08 | $5.08 | $5.02 | $5.02 | $5.02 | 5,532 |
| 2023-01-27 | $5.09 | $5.10 | $5.09 | $5.10 | $5.10 | 6,238 |
| 2023-01-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 25,800 |
| 2023-01-25 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 11,803 |
| 2023-01-24 | $5.09 | $5.09 | $5.08 | $5.08 | $5.08 | 41,581 |
| 2023-01-23 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 3,801 |
| 2023-01-20 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 6,079 |
| 2023-01-19 | $5.10 | $5.10 | $5.08 | $5.10 | $5.10 | 48,758 |
| 2023-01-18 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 2,502 |
| 2023-01-17 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 50,029 |
| 2023-01-13 | $5.07 | $5.07 | $5.04 | $5.04 | $5.04 | 29,361 |
| 2023-01-12 | $5.00 | $5.02 | $5.00 | $5.02 | $5.02 | 8,808 |
| 2023-01-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 12,165 |
| 2023-01-10 | $4.95 | $4.95 | $4.94 | $4.94 | $4.94 | 2,000 |
| 2023-01-09 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 3,159 |
| 2023-01-06 | $4.95 | $4.96 | $4.95 | $4.96 | $4.96 | 5,744 |
| 2023-01-05 | $4.89 | $4.90 | $4.89 | $4.90 | $4.90 | 12,813 |
| 2023-01-04 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 3,900 |
| 2023-01-03 | $4.92 | $4.92 | $4.90 | $4.90 | $4.90 | 3,630 |
| 2022-12-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,877 |
| 2022-12-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 153,817 |
| 2022-12-28 | $4.90 | $4.90 | $4.84 | $4.84 | $4.84 | 154,581 |
| 2022-12-27 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 461 |
| 2022-12-23 | $4.92 | $4.97 | $4.92 | $4.97 | $4.97 | 22,436 |
| 2022-12-22 | $4.93 | $4.93 | $4.89 | $4.89 | $4.89 | 20,345 |
| 2022-12-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 1,222 |
| 2022-12-20 | $4.87 | $4.90 | $4.87 | $4.90 | $4.90 | 46,349 |
| 2022-12-19 | $4.91 | $4.95 | $4.91 | $4.93 | $4.93 | 29,340 |
| 2022-12-16 | $4.94 | $4.94 | $4.93 | $4.93 | $4.93 | 76,090 |
| 2022-12-15 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 1,372 |
| 2022-12-14 | $5.01 | $5.01 | $5.00 | $5.00 | $5.00 | 19,770 |
| 2022-12-13 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 35,643 |
| 2022-12-12 | $4.97 | $4.97 | $4.90 | $4.94 | $4.94 | 7,211 |
| 2022-12-09 | $4.95 | $4.96 | $4.95 | $4.96 | $4.96 | 61,096 |
| 2022-12-08 | $4.98 | $4.99 | $4.95 | $4.99 | $4.99 | 13,154 |
| 2022-12-07 | $4.95 | $4.96 | $4.95 | $4.95 | $4.95 | 19,613 |
| 2022-12-06 | $4.93 | $4.93 | $4.90 | $4.90 | $4.90 | 15,050 |
| 2022-12-05 | $4.97 | $4.98 | $4.90 | $4.90 | $4.90 | 18,142 |
| 2022-12-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 1,487 |
| 2022-12-01 | $4.96 | $4.97 | $4.96 | $4.97 | $4.97 | 17,775 |
| 2022-11-30 | $4.89 | $4.90 | $4.85 | $4.90 | $4.90 | 38,412 |
| 2022-11-29 | $4.88 | $4.88 | $4.87 | $4.87 | $4.87 | 56,669 |
| 2022-11-28 | $4.89 | $4.89 | $4.87 | $4.87 | $4.87 | 15,404 |
| 2022-11-25 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 146 |
| 2022-11-23 | $4.82 | $4.84 | $4.82 | $4.83 | $4.83 | 25,830 |
| 2022-11-22 | $4.80 | $4.84 | $4.80 | $4.84 | $4.84 | 13,718 |
| 2022-11-21 | $4.78 | $4.79 | $4.78 | $4.78 | $4.78 | 22,339 |
| 2022-11-18 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 343 |
| 2022-11-17 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 588 |
| 2022-11-16 | $4.80 | $4.81 | $4.80 | $4.81 | $4.81 | 3,029 |
| 2022-11-15 | $4.79 | $4.82 | $4.79 | $4.82 | $4.82 | 43,894 |
| 2022-11-14 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 10,511 |
| 2022-11-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 356 |
| 2022-11-10 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-11-09 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-11-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-11-07 | $4.57 | $4.58 | $4.57 | $4.58 | $4.58 | 12,184 |
| 2022-11-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-11-03 | $4.50 | $4.50 | $4.48 | $4.48 | $4.48 | 14,022 |
| 2022-11-02 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 216 |
| 2022-11-01 | $4.55 | $4.55 | $4.52 | $4.54 | $4.54 | 13,955 |
| 2022-10-31 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 1,327 |
| 2022-10-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 2,636 |
| 2022-10-27 | $4.51 | $4.59 | $4.51 | $4.59 | $4.59 | 12,719 |
| 2022-10-26 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-10-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-10-24 | $4.43 | $4.43 | $4.40 | $4.40 | $4.40 | 28,305 |
| 2022-10-21 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2022-10-20 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 6,492 |
| 2022-10-19 | $4.43 | $4.43 | $4.41 | $4.41 | $4.41 | 151,686 |
| 2022-10-18 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 5,871 |
| 2022-10-17 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 3,962 |
| 2022-10-14 | $4.44 | $4.44 | $4.39 | $4.39 | $4.39 | 938 |
| 2022-10-13 | $4.39 | $4.49 | $4.39 | $4.49 | $4.49 | 38,955 |
| 2022-10-12 | $4.48 | $4.48 | $4.44 | $4.44 | $4.44 | 6,657 |
| 2022-10-11 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 10,503 |
| 2022-10-10 | $4.49 | $4.51 | $4.49 | $4.51 | $4.51 | 28,343 |
| 2022-10-07 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-06 | $4.56 | $4.58 | $4.56 | $4.58 | $4.58 | 109,012 |
| 2022-10-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-10-04 | $4.63 | $4.64 | $4.62 | $4.64 | $4.64 | 7,563 |
| 2022-10-03 | $4.55 | $4.59 | $4.55 | $4.59 | $4.59 | 274,843 |
| 2022-09-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-09-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 4,400 |
| 2022-09-28 | $4.46 | $4.52 | $4.46 | $4.52 | $4.52 | 153,771 |
| 2022-09-27 | $4.53 | $4.53 | $4.48 | $4.48 | $4.48 | 1,230 |
| 2022-09-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 724 |
| 2022-09-23 | $4.62 | $4.63 | $4.57 | $4.57 | $4.57 | 19,167 |
| 2022-09-22 | $4.69 | $4.69 | $4.68 | $4.68 | $4.68 | 12,330 |
| 2022-09-21 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 50,650 |
| 2022-09-20 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 6,062 |
| 2022-09-19 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 526 |
| 2022-09-16 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 38,460 |
| 2022-09-15 | $4.80 | $4.82 | $4.79 | $4.82 | $4.82 | 13,240 |
| 2022-09-14 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 7,612 |
| 2022-09-13 | $4.75 | $4.81 | $4.75 | $4.81 | $4.81 | 4,274 |
| 2022-09-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 207 |
| 2022-09-09 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 6,740 |
| 2022-09-08 | $4.83 | $4.84 | $4.82 | $4.84 | $4.84 | 8,890 |
| 2022-09-07 | $4.78 | $4.80 | $4.78 | $4.80 | $4.80 | 8,237 |
| 2022-09-06 | $4.78 | $4.78 | $4.77 | $4.77 | $4.77 | 16,536 |
| 2022-09-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 8,131 |
| 2022-09-01 | $4.79 | $4.79 | $4.77 | $4.78 | $4.78 | 51,767 |
| 2022-08-31 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 122 |
| 2022-08-30 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 52,435 |
| 2022-08-29 | $4.87 | $4.87 | $4.84 | $4.84 | $4.84 | 14,001 |
| 2022-08-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2022-08-25 | $4.92 | $4.94 | $4.92 | $4.94 | $4.94 | 32,144 |
| 2022-08-24 | $4.92 | $4.92 | $4.91 | $4.91 | $4.91 | 17,113 |
| 2022-08-23 | $4.85 | $4.92 | $4.85 | $4.89 | $4.89 | 51,031 |
| 2022-08-22 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2022-08-19 | $4.92 | $4.92 | $4.91 | $4.91 | $4.91 | 14,407 |
| 2022-08-18 | $4.97 | $4.97 | $4.92 | $4.92 | $4.92 | 28,894 |
| 2022-08-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 812 |
| 2022-08-16 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-08-15 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 202 |
| 2022-08-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 2,964 |
| 2022-08-11 | $5.10 | $5.10 | $5.06 | $5.06 | $5.06 | 11,488 |
| 2022-08-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,506 |
| 2022-08-09 | $5.01 | $5.01 | $4.96 | $4.98 | $4.98 | 2,916 |
| 2022-08-08 | $5.04 | $5.04 | $5.02 | $5.02 | $5.02 | 10,547 |
| 2022-08-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 113,037 |
| 2022-08-04 | $4.99 | $4.99 | $4.96 | $4.96 | $4.96 | 8,473 |
| 2022-08-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 82,587 |
| 2022-08-02 | $4.94 | $4.94 | $4.93 | $4.93 | $4.93 | 11,894 |
| 2022-08-01 | $4.94 | $4.96 | $4.94 | $4.96 | $4.96 | 28,056 |
| 2022-07-29 | $4.87 | $4.95 | $4.87 | $4.95 | $4.95 | 12,711 |
| 2022-07-28 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-07-27 | $4.78 | $4.82 | $4.78 | $4.82 | $4.82 | 22,266 |
| 2022-07-26 | $4.80 | $4.81 | $4.79 | $4.81 | $4.81 | 23,279 |
| 2022-07-25 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 7,600 |
| 2022-07-22 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1,407 |
| 2022-07-21 | $4.76 | $4.78 | $4.76 | $4.78 | $4.78 | 222,874 |
| 2022-07-20 | $4.72 | $4.74 | $4.72 | $4.74 | $4.74 | 1,092 |
| 2022-07-19 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 1,866 |
| 2022-07-18 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 11,850 |
| 2022-07-15 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 21 |
| 2022-07-14 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 2,550 |
| 2022-07-13 | $4.62 | $4.62 | $4.61 | $4.61 | $4.61 | 5,400 |
| 2022-07-12 | $4.69 | $4.69 | $4.68 | $4.68 | $4.68 | 3,824 |
| 2022-07-11 | $4.73 | $4.73 | $4.70 | $4.71 | $4.71 | 28,573 |
| 2022-07-08 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 3,796 |
| 2022-07-07 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 4,135 |
| 2022-07-06 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 4,135 |
| 2022-07-05 | $4.78 | $4.80 | $4.76 | $4.80 | $4.80 | 29,302 |
| 2022-07-01 | $4.83 | $4.85 | $4.81 | $4.81 | $4.81 | 68,241 |
| 2022-06-30 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-06-29 | $4.71 | $4.75 | $4.70 | $4.74 | $4.74 | 12,652 |
| 2022-06-28 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 5,218 |
| 2022-06-27 | $4.82 | $4.82 | $4.76 | $4.76 | $4.76 | 13,361 |
| 2022-06-24 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 3,431 |
| 2022-06-23 | $4.81 | $4.82 | $4.80 | $4.80 | $4.80 | 317,323 |
| 2022-06-22 | $4.80 | $4.82 | $4.71 | $4.71 | $4.71 | 107,533 |
| 2022-06-21 | $4.80 | $4.81 | $4.78 | $4.78 | $4.78 | 8,998 |
| 2022-06-17 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 2,620 |
| 2022-06-16 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 144,000 |
| 2022-06-15 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 3,450 |
| 2022-06-14 | $4.79 | $4.79 | $4.70 | $4.70 | $4.70 | 18,564 |
| 2022-06-13 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 3,890 |
| 2022-06-10 | $4.91 | $4.92 | $4.90 | $4.92 | $4.92 | 6,384 |
| 2022-06-09 | $4.98 | $4.98 | $4.95 | $4.95 | $4.95 | 9,038 |
| 2022-06-08 | $5.03 | $5.03 | $4.99 | $4.99 | $4.99 | 2,107 |
| 2022-06-07 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 82,587 |
| 2022-06-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 25,896 |
| 2022-06-03 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 32,708 |
| 2022-06-02 | $5.07 | $5.09 | $5.07 | $5.09 | $5.09 | 19,283 |
| 2022-06-01 | $5.10 | $5.10 | $4.84 | $4.84 | $4.84 | 50,506 |
| 2022-05-31 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-05-27 | $5.06 | $5.11 | $5.06 | $5.11 | $5.11 | 13,130 |
| 2022-05-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,940 |
| 2022-05-25 | $5.04 | $5.04 | $5.03 | $5.03 | $5.03 | 22,822 |
| 2022-05-24 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-05-23 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-05-20 | $4.96 | $4.97 | $4.96 | $4.97 | $4.97 | 9,530 |
| 2022-05-19 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 103,500 |
| 2022-05-18 | $4.93 | $4.95 | $4.93 | $4.95 | $4.95 | 24,167 |
| 2022-05-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 27 |
| 2022-05-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 110 |
| 2022-05-13 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 3,083 |
| 2022-05-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 358 |
| 2022-05-11 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-05-10 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 22,000 |
| 2022-05-09 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 721 |
| 2022-05-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-05-05 | $5.03 | $5.03 | $5.01 | $5.03 | $5.03 | 26,296 |
| 2022-05-04 | $5.04 | $5.09 | $5.04 | $5.09 | $5.09 | 10,213 |
| 2022-05-03 | $5.03 | $5.05 | $5.02 | $5.02 | $5.02 | 33,637 |
| 2022-05-02 | $5.05 | $5.05 | $5.04 | $5.05 | $5.05 | 43,446 |
| 2022-04-29 | $5.08 | $5.08 | $5.05 | $5.05 | $5.05 | 26,765 |
| 2022-04-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 12,600 |
| 2022-04-27 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 7,018 |
| 2022-04-26 | $5.14 | $5.15 | $5.09 | $5.15 | $5.15 | 3,339 |
| 2022-04-25 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 12,492 |
| 2022-04-22 | $5.14 | $5.16 | $5.14 | $5.16 | $5.16 | 43,734 |
| 2022-04-21 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 164,887 |
| 2022-04-20 | $5.19 | $5.19 | $5.18 | $5.18 | $5.18 | 149,426 |
| 2022-04-19 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,316 |
| 2022-04-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 680 |
| 2022-04-14 | $5.21 | $5.22 | $5.21 | $5.22 | $5.22 | 8,627 |
| 2022-04-13 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 344 |
| 2022-04-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-04-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-04-08 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 33 |
| 2022-04-07 | $5.32 | $5.32 | $5.29 | $5.29 | $5.29 | 11,376 |
| 2022-04-06 | $5.30 | $5.35 | $5.30 | $5.35 | $5.35 | 67,167 |
| 2022-04-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,756 |
| 2022-04-04 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 3,003 |
| 2022-04-01 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 10,081 |
| 2022-03-31 | $5.39 | $5.42 | $5.39 | $5.42 | $5.42 | 19,107 |
| 2022-03-30 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 12,440 |
| 2022-03-29 | $5.40 | $5.41 | $5.38 | $5.41 | $5.41 | 25,218 |
| 2022-03-28 | $5.31 | $5.33 | $5.28 | $5.28 | $5.28 | 1,634,799 |
| 2022-03-25 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 4,691 |
| 2022-03-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 60,000 |
| 2022-03-23 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 26,340 |
| 2022-03-22 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-03-21 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-03-18 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-03-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 306 |
| 2022-03-16 | $5.34 | $5.34 | $5.32 | $5.33 | $5.33 | 6,945 |
| 2022-03-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 1,807 |
| 2022-03-14 | $5.25 | $5.26 | $5.25 | $5.26 | $5.26 | 1,513 |
| 2022-03-11 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 20,400 |
| 2022-03-10 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 3,311 |
| 2022-03-09 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-03-08 | $5.22 | $5.22 | $5.18 | $5.18 | $5.18 | 138,770 |
| 2022-03-07 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 1,830 |
| 2022-03-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 19,371 |
| 2022-03-03 | $5.36 | $5.36 | $5.33 | $5.35 | $5.35 | 7,835 |
| 2022-03-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-03-01 | $5.42 | $5.45 | $5.30 | $5.30 | $5.30 | 46,740 |
| 2022-02-28 | $5.38 | $5.43 | $5.38 | $5.43 | $5.43 | 12,058 |
| 2022-02-25 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 642 |
| 2022-02-24 | $5.38 | $5.38 | $5.36 | $5.37 | $5.37 | 13,508 |
| 2022-02-23 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-02-22 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 19,180 |
| 2022-02-18 | $5.67 | $5.67 | $5.66 | $5.66 | $5.66 | 2,085 |
| 2022-02-17 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 3,178 |
| 2022-02-16 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 41,917 |
| 2022-02-15 | $5.67 | $5.69 | $5.66 | $5.66 | $5.66 | 44,538 |
| 2022-02-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,107 |
| 2022-02-11 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 28 |
| 2022-02-10 | $5.73 | $5.73 | $5.69 | $5.69 | $5.69 | 10,406 |
| 2022-02-09 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1,800 |
| 2022-02-08 | $5.73 | $5.73 | $5.70 | $5.71 | $5.71 | 9,787 |
| 2022-02-07 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-02-04 | $5.76 | $5.76 | $5.73 | $5.73 | $5.73 | 810 |
| 2022-02-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 853 |
| 2022-02-02 | $5.81 | $5.81 | $5.79 | $5.80 | $5.80 | 187,624 |
| 2022-02-01 | $5.78 | $5.78 | $5.76 | $5.76 | $5.76 | 10,509 |
| 2022-01-31 | $5.76 | $5.77 | $5.76 | $5.77 | $5.77 | 54,874 |
| 2022-01-28 | $5.74 | $5.78 | $5.74 | $5.78 | $5.78 | 32,341 |
| 2022-01-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 49,116 |
| 2022-01-26 | $5.76 | $5.76 | $5.75 | $5.75 | $5.75 | 47,125 |
| 2022-01-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 210 |
| 2022-01-24 | $5.74 | $5.74 | $5.73 | $5.73 | $5.73 | 12,446 |
| 2022-01-21 | $5.79 | $5.86 | $5.79 | $5.80 | $5.80 | 11,901 |
| 2022-01-20 | $5.76 | $5.79 | $5.76 | $5.79 | $5.79 | 34,149 |
| 2022-01-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 6,958 |
| 2022-01-18 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 6,034 |
| 2022-01-14 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 10,151 |
| 2022-01-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 3,700 |
| 2022-01-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,458 |
| 2022-01-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 8,554 |
| 2022-01-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2022-01-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 8,554 |
| 2022-01-06 | $5.85 | $5.85 | $5.84 | $5.84 | $5.84 | 8,455 |
| 2022-01-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2022-01-04 | $5.92 | $5.93 | $5.89 | $5.89 | $5.89 | 6,736 |
| 2022-01-03 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 127 |
| 2021-12-31 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2021-12-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2021-12-29 | $5.94 | $5.96 | $5.90 | $5.90 | $5.90 | 37,656 |
| 2021-12-28 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2021-12-27 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 560 |
| 2021-12-23 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 320 |
| 2021-12-22 | $5.91 | $5.94 | $5.91 | $5.94 | $5.94 | 10,388 |
| 2021-12-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,550 |
| 2021-12-20 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 35,205 |
| 2021-12-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-12-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 788 |
| 2021-12-15 | $5.94 | $5.96 | $5.94 | $5.95 | $5.95 | 20,917 |
| 2021-12-14 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 4,625 |
| 2021-12-13 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 24,431 |
| 2021-12-10 | $5.98 | $5.98 | $5.90 | $5.90 | $5.90 | 32,514 |
| 2021-12-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2021-12-08 | $5.90 | $5.96 | $5.90 | $5.94 | $5.94 | 39,888 |
| 2021-12-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 1,085 |
| 2021-12-06 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 29,531 |
| 2021-12-03 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2021-12-02 | $5.90 | $5.92 | $5.90 | $5.92 | $5.92 | 5,280 |
| 2021-12-01 | $5.88 | $5.88 | $5.87 | $5.88 | $5.88 | 2,903 |
| 2021-11-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,046 |
| 2021-11-29 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-11-26 | $5.80 | $5.82 | $5.78 | $5.78 | $5.78 | 20,877 |
| 2021-11-24 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 7,134 |
| 2021-11-23 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1,723 |
| 2021-11-22 | $5.94 | $5.94 | $5.92 | $5.92 | $5.92 | 10,397 |
| 2021-11-19 | $5.95 | $5.95 | $5.94 | $5.94 | $5.94 | 2,588 |
| 2021-11-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2021-11-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 37,600 |
| 2021-11-16 | $5.94 | $5.95 | $5.94 | $5.95 | $5.95 | 42,703 |
| 2021-11-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2021-11-12 | $5.97 | $5.97 | $5.94 | $5.94 | $5.94 | 35,302 |
| 2021-11-11 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2021-11-10 | $6.00 | $6.00 | $5.98 | $5.98 | $5.98 | 34,174 |
| 2021-11-09 | $6.00 | $6.04 | $5.99 | $6.03 | $6.03 | 6,142 |
| 2021-11-08 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 4,143 |
| 2021-11-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 8 |
| 2021-11-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 1,355 |
| 2021-11-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 2,410 |
| 2021-11-02 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 18,613 |
| 2021-11-01 | $5.93 | $5.95 | $5.93 | $5.93 | $5.93 | 18,613 |
| 2021-10-29 | $5.96 | $5.96 | $5.80 | $5.80 | $5.80 | 21,550 |
| 2021-10-28 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 22,340 |
| 2021-10-27 | $6.00 | $6.00 | $5.97 | $5.98 | $5.98 | 171,065 |
| 2021-10-26 | $5.95 | $5.96 | $5.95 | $5.96 | $5.96 | 15,730 |
| 2021-10-25 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2021-10-22 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 2,064 |
| 2021-10-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 28,189 |
| 2021-10-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 2,010 |
| 2021-10-19 | $5.94 | $5.96 | $5.94 | $5.96 | $5.96 | 11,130 |
| 2021-10-18 | $5.95 | $5.96 | $5.95 | $5.96 | $5.96 | 20,081 |
| 2021-10-15 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-10-14 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,454 |
| 2021-10-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2021-10-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 4,196 |
| 2021-10-11 | $5.90 | $5.90 | $5.88 | $5.88 | $5.88 | 45,470 |
| 2021-10-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1,348 |
| 2021-10-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 5,094 |
| 2021-10-06 | $5.92 | $5.93 | $5.92 | $5.93 | $5.93 | 2,882 |
| 2021-10-05 | $5.91 | $5.92 | $5.90 | $5.92 | $5.92 | 34,397 |
| 2021-10-04 | $5.94 | $5.94 | $5.93 | $5.94 | $5.94 | 25,049 |
| 2021-10-01 | $5.95 | $5.95 | $5.94 | $5.94 | $5.94 | 16,302 |
| 2021-09-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 167 |
| 2021-09-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 2,310 |
| 2021-09-28 | $5.95 | $5.96 | $5.95 | $5.96 | $5.96 | 1,428 |
| 2021-09-27 | $5.99 | $5.99 | $5.97 | $5.97 | $5.97 | 5,073 |
| 2021-09-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,535 |
| 2021-09-23 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 6,566 |
| 2021-09-22 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 8,290 |
| 2021-09-21 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 34,500 |
| 2021-09-20 | $6.08 | $6.09 | $6.08 | $6.09 | $6.09 | 1,914 |
| 2021-09-17 | $6.09 | $6.10 | $6.06 | $6.10 | $6.10 | 32,753 |
| 2021-09-16 | $6.10 | $6.15 | $6.10 | $6.15 | $6.15 | 61,425 |
| 2021-09-15 | $6.12 | $6.18 | $6.12 | $6.18 | $5.85 | 1,344 |
| 2021-09-14 | $6.12 | $6.15 | $6.12 | $6.15 | $5.82 | 49,041 |
| 2021-09-13 | $6.14 | $6.14 | $6.12 | $6.12 | $5.80 | 53,952 |
| 2021-09-10 | $6.12 | $6.12 | $6.08 | $6.08 | $5.76 | 8,967 |
| 2021-09-09 | $6.11 | $6.12 | $6.11 | $6.12 | $5.79 | 26,753 |
| 2021-09-08 | $6.10 | $6.10 | $6.10 | $6.10 | $5.78 | 55,666 |
| 2021-09-07 | $6.12 | $6.12 | $6.10 | $6.12 | $5.80 | 21,272 |
| 2021-09-03 | $6.12 | $6.12 | $6.12 | $6.12 | $5.79 | 1,503 |
| 2021-09-02 | $6.13 | $6.18 | $6.08 | $6.18 | $5.85 | 12,780 |
| 2021-09-01 | $6.11 | $6.11 | $6.11 | $6.11 | $5.78 | 20,858 |
| 2021-08-31 | $6.12 | $6.12 | $6.11 | $6.12 | $5.80 | 71,951 |
| 2021-08-30 | $6.07 | $6.07 | $6.07 | $6.07 | $5.75 | 0 |
| 2021-08-27 | $6.08 | $6.08 | $6.07 | $6.07 | $5.75 | 115,831 |
| 2021-08-26 | $6.06 | $6.06 | $6.06 | $6.06 | $5.74 | 529 |
| 2021-08-25 | $6.07 | $6.07 | $6.07 | $6.07 | $5.75 | 9,968 |
| 2021-08-24 | $6.06 | $6.08 | $6.06 | $6.07 | $5.75 | 36,867 |
| 2021-08-23 | $6.05 | $6.05 | $6.05 | $6.05 | $5.73 | 55,206 |
| 2021-08-20 | $6.05 | $6.08 | $6.04 | $6.06 | $5.73 | 54,755 |
| 2021-08-19 | $6.04 | $6.08 | $6.04 | $6.08 | $5.76 | 49,787 |
| 2021-08-18 | $6.06 | $6.11 | $6.05 | $6.06 | $5.74 | 127,492 |
| 2021-08-17 | $6.05 | $6.05 | $6.05 | $6.05 | $5.73 | 20,814 |
| 2021-08-16 | $6.05 | $6.05 | $6.05 | $6.05 | $5.73 | 74,900 |
| 2021-08-13 | $5.90 | $6.02 | $5.90 | $6.02 | $5.70 | 68,461 |
| 2021-08-12 | $6.03 | $6.05 | $6.03 | $6.04 | $5.72 | 32,393 |
| 2021-08-11 | $6.02 | $6.02 | $6.00 | $6.01 | $5.36 | 68,687 |
| 2021-08-10 | $6.03 | $6.03 | $6.03 | $6.03 | $5.38 | 7,235 |
| 2021-08-09 | $6.04 | $6.04 | $6.04 | $6.04 | $5.39 | 17,022 |
| 2021-08-06 | $6.05 | $6.05 | $6.03 | $6.03 | $5.38 | 7,574 |
| 2021-08-05 | $6.09 | $6.09 | $6.07 | $6.07 | $5.41 | 31,603 |
| 2021-08-04 | $6.06 | $6.07 | $6.06 | $6.07 | $5.42 | 59,339 |
| 2021-08-03 | $6.06 | $6.07 | $6.06 | $6.07 | $5.42 | 173,636 |
| 2021-08-02 | $6.05 | $6.09 | $6.05 | $6.09 | $5.43 | 65,587 |
| 2021-07-30 | $6.04 | $6.04 | $6.04 | $6.04 | $5.39 | 51,700 |
| 2021-07-29 | $6.08 | $6.08 | $6.05 | $6.05 | $5.40 | 8,908 |
| 2021-07-28 | $6.00 | $6.04 | $6.00 | $6.03 | $5.38 | 2,602 |
| 2021-07-27 | $6.04 | $6.04 | $6.04 | $6.04 | $5.39 | 3,076 |
| 2021-07-26 | $6.05 | $6.06 | $6.05 | $6.06 | $5.41 | 26,256 |
| 2021-07-23 | $6.05 | $6.05 | $6.05 | $6.05 | $5.40 | 13,459 |
| 2021-07-22 | $6.04 | $6.04 | $6.04 | $6.04 | $5.39 | 914 |
| 2021-07-21 | $6.03 | $6.04 | $6.03 | $6.04 | $5.39 | 226,105 |
| 2021-07-20 | $6.07 | $6.07 | $6.07 | $6.07 | $5.42 | 815 |
| 2021-07-19 | $6.05 | $6.05 | $6.05 | $6.05 | $5.40 | 2,206 |
| 2021-07-16 | $6.04 | $6.15 | $6.04 | $6.05 | $5.40 | 16,334 |
| 2021-07-15 | $6.05 | $6.05 | $6.03 | $6.03 | $5.38 | 82,467 |
| 2021-07-14 | $6.04 | $6.04 | $6.04 | $6.04 | $5.08 | 12,350 |
| 2021-07-13 | $5.90 | $6.04 | $5.90 | $6.02 | $5.06 | 32,048 |
| 2021-07-12 | $6.04 | $6.05 | $6.03 | $6.03 | $5.07 | 3,523 |
| 2021-07-09 | $6.02 | $6.02 | $5.75 | $5.75 | $4.84 | 30,934 |
| 2021-07-08 | $6.01 | $6.04 | $6.01 | $6.04 | $5.08 | 64,754 |
| 2021-07-07 | $6.03 | $6.05 | $6.03 | $6.05 | $5.09 | 8,548 |
| 2021-07-06 | $6.04 | $6.04 | $6.04 | $6.04 | $5.08 | 316 |
| 2021-07-02 | $6.02 | $6.02 | $6.02 | $6.02 | $5.07 | 5,400 |
| 2021-07-01 | $6.01 | $6.02 | $5.98 | $5.98 | $5.03 | 47,847 |
| 2021-06-30 | $5.99 | $5.99 | $5.99 | $5.99 | $5.04 | 0 |
| 2021-06-29 | $5.99 | $5.99 | $5.99 | $5.99 | $5.04 | 0 |
| 2021-06-28 | $6.04 | $6.05 | $5.99 | $5.99 | $5.04 | 38,775 |
| 2021-06-25 | $6.02 | $6.02 | $6.02 | $6.02 | $5.06 | 40,964 |
| 2021-06-24 | $6.04 | $6.06 | $6.02 | $6.02 | $5.06 | 80,553 |
| 2021-06-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.04 | 0 |
| 2021-06-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.04 | 7,000 |
| 2021-06-21 | $6.00 | $6.01 | $6.00 | $6.01 | $5.05 | 2,365 |
| 2021-06-18 | $6.01 | $6.01 | $6.01 | $6.01 | $5.06 | 675 |
| 2021-06-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.04 | 2,924 |
| 2021-06-16 | $6.02 | $6.09 | $6.02 | $6.09 | $4.87 | 28,046 |
| 2021-06-15 | $6.01 | $6.01 | $6.00 | $6.00 | $4.80 | 125,543 |
| 2021-06-14 | $6.04 | $6.04 | $6.03 | $6.03 | $4.82 | 3,263 |
| 2021-06-11 | $6.04 | $6.04 | $6.04 | $6.04 | $4.83 | 0 |
| 2021-06-10 | $6.04 | $6.04 | $6.04 | $6.04 | $4.83 | 0 |
| 2021-06-09 | $6.04 | $6.04 | $6.04 | $6.04 | $4.83 | 10,141 |
| 2021-06-08 | $6.00 | $6.00 | $6.00 | $6.00 | $4.80 | 12,777 |
| 2021-06-07 | $6.00 | $6.00 | $6.00 | $6.00 | $4.79 | 17,526 |
| 2021-06-04 | $6.05 | $6.05 | $6.05 | $6.05 | $4.84 | 290 |
| 2021-06-03 | $5.96 | $6.05 | $5.96 | $6.05 | $4.84 | 56,768 |
| 2021-06-02 | $5.99 | $5.99 | $5.97 | $5.97 | $4.77 | 53,086 |
| 2021-06-01 | $5.97 | $5.97 | $5.96 | $5.96 | $4.77 | 28,426 |
| 2021-05-28 | $5.98 | $5.98 | $5.96 | $5.96 | $4.77 | 52,110 |
| 2021-05-27 | $5.90 | $5.90 | $5.90 | $5.90 | $4.72 | 3,434 |
| 2021-05-26 | $5.99 | $5.99 | $5.99 | $5.99 | $4.79 | 1,013 |
| 2021-05-25 | $5.96 | $5.98 | $5.95 | $5.98 | $4.78 | 12,035 |
| 2021-05-24 | $5.95 | $5.95 | $5.92 | $5.92 | $4.73 | 86,274 |
| 2021-05-21 | $5.94 | $5.94 | $5.94 | $5.94 | $4.75 | 30,000 |
| 2021-05-20 | $5.93 | $5.93 | $5.93 | $5.93 | $4.74 | 0 |
| 2021-05-19 | $5.93 | $5.93 | $5.93 | $5.93 | $4.74 | 1,680 |
| 2021-05-18 | $5.93 | $5.93 | $5.93 | $5.93 | $4.74 | 8,527 |
| 2021-05-17 | $5.94 | $5.94 | $5.94 | $5.94 | $4.75 | 3,008 |
| 2021-05-14 | $5.94 | $5.94 | $5.92 | $5.92 | $4.73 | 3,033 |
| 2021-05-13 | $5.80 | $5.90 | $5.80 | $5.90 | $4.72 | 49,823 |
| 2021-05-12 | $5.91 | $5.91 | $5.90 | $5.91 | $4.73 | 240,840 |
| 2021-05-11 | $5.93 | $5.93 | $5.93 | $5.93 | $4.74 | 1,840 |
| 2021-05-10 | $5.99 | $5.99 | $5.99 | $5.99 | $4.79 | 0 |
| 2021-05-07 | $5.97 | $5.99 | $5.97 | $5.99 | $4.79 | 7,585 |
| 2021-05-06 | $5.92 | $5.93 | $5.92 | $5.93 | $4.74 | 32,348 |
| 2021-05-05 | $5.90 | $5.91 | $5.90 | $5.91 | $4.72 | 1,420 |
| 2021-05-04 | $5.89 | $5.89 | $5.89 | $5.89 | $4.71 | 8 |
| 2021-05-03 | $5.89 | $5.89 | $5.88 | $5.89 | $4.71 | 49,341 |
| 2021-04-30 | $5.89 | $5.89 | $5.89 | $5.89 | $4.71 | 1,359 |
| 2021-04-29 | $5.88 | $5.88 | $5.88 | $5.88 | $4.70 | 2,124 |
| 2021-04-28 | $5.87 | $5.89 | $5.87 | $5.89 | $4.71 | 85,282 |
| 2021-04-27 | $5.90 | $5.90 | $5.90 | $5.90 | $4.71 | 5,078 |
| 2021-04-26 | $5.91 | $5.91 | $5.91 | $5.91 | $4.73 | 0 |
| 2021-04-23 | $5.91 | $5.91 | $5.91 | $5.91 | $4.73 | 124,849 |
| 2021-04-22 | $5.89 | $5.89 | $5.89 | $5.89 | $4.71 | 12,091 |
| 2021-04-21 | $5.91 | $5.91 | $5.89 | $5.89 | $4.71 | 138,535 |
| 2021-04-20 | $5.89 | $5.91 | $5.80 | $5.91 | $4.72 | 75,337 |
| 2021-04-19 | $5.92 | $5.92 | $5.92 | $5.92 | $4.73 | 207,177 |
| 2021-04-16 | $5.92 | $5.92 | $5.92 | $5.92 | $4.73 | 568 |
| 2021-04-15 | $5.80 | $5.80 | $5.80 | $5.80 | $4.64 | 25,326 |
| 2021-04-14 | $5.65 | $5.65 | $5.65 | $5.65 | $4.23 | 0 |
| 2021-04-13 | $5.65 | $5.65 | $5.65 | $5.65 | $4.23 | 2,579 |
| 2021-04-12 | $5.79 | $5.79 | $5.79 | $5.79 | $4.33 | 1,819 |
| 2021-04-09 | $5.85 | $5.85 | $5.79 | $5.79 | $4.33 | 2,529 |
| 2021-04-08 | $5.82 | $5.82 | $5.82 | $5.82 | $4.36 | 5,542 |
| 2021-04-07 | $5.84 | $5.84 | $5.84 | $5.84 | $4.37 | 85,790 |
| 2021-04-06 | $5.82 | $5.82 | $5.82 | $5.82 | $4.35 | 34,014 |
| 2021-04-05 | $5.65 | $5.65 | $5.65 | $5.65 | $4.23 | 767 |
| 2021-04-01 | $5.80 | $5.80 | $5.79 | $5.80 | $4.34 | 3,601 |
| 2021-03-31 | $5.76 | $5.78 | $5.76 | $5.78 | $4.32 | 10,616 |
| 2021-03-30 | $5.60 | $5.60 | $5.60 | $5.60 | $4.19 | 0 |
| 2021-03-29 | $5.78 | $5.78 | $5.60 | $5.60 | $4.19 | 91,101 |
| 2021-03-26 | $5.77 | $5.77 | $5.77 | $5.77 | $4.32 | 4,425 |
| 2021-03-25 | $5.79 | $5.79 | $5.79 | $5.79 | $4.33 | 28,179 |
| 2021-03-24 | $5.80 | $5.80 | $5.79 | $5.79 | $4.33 | 230,339 |
| 2021-03-23 | $5.80 | $5.80 | $5.80 | $5.80 | $4.34 | 0 |
| 2021-03-22 | $5.80 | $5.80 | $5.80 | $5.80 | $4.34 | 86,206 |
| 2021-03-19 | $5.78 | $5.78 | $5.78 | $5.78 | $4.33 | 60,207 |
| 2021-03-18 | $5.78 | $5.78 | $5.78 | $5.78 | $4.33 | 86,355 |
| 2021-03-17 | $5.78 | $5.78 | $5.78 | $5.78 | $4.33 | 77,680 |
| 2021-03-16 | $5.82 | $5.82 | $5.82 | $5.82 | $4.35 | 376 |
| 2021-03-15 | $5.78 | $5.78 | $5.78 | $5.78 | $4.33 | 90,175 |
| 2021-03-12 | $5.78 | $5.78 | $5.78 | $5.78 | $4.32 | 5,225 |
| 2021-03-11 | $5.26 | $5.26 | $5.26 | $5.26 | $3.94 | 2,125 |
| 2021-03-10 | $5.74 | $5.76 | $5.41 | $5.41 | $3.79 | 97,486 |
| 2021-03-09 | $5.71 | $5.71 | $5.71 | $5.71 | $4.00 | 3,588 |
| 2021-03-08 | $5.70 | $5.73 | $5.70 | $5.70 | $3.99 | 23,034 |
| 2021-03-05 | $5.74 | $5.74 | $5.74 | $5.74 | $4.02 | 9,192 |
| 2021-03-04 | $5.84 | $5.84 | $5.84 | $5.84 | $4.09 | 0 |
| 2021-03-03 | $5.84 | $5.84 | $5.84 | $5.84 | $4.09 | 17,120 |
| 2021-03-02 | $5.84 | $5.84 | $5.84 | $5.84 | $4.09 | 8,816 |
| 2021-03-01 | $5.84 | $5.85 | $5.84 | $5.85 | $4.10 | 5,033 |
| 2021-02-26 | $5.79 | $5.79 | $5.79 | $5.79 | $4.06 | 25,664 |
| 2021-02-25 | $5.86 | $5.86 | $5.85 | $5.85 | $4.10 | 72,042 |
| 2021-02-24 | $5.86 | $5.92 | $5.86 | $5.92 | $4.15 | 108,018 |
| 2021-02-23 | $5.86 | $5.97 | $5.86 | $5.95 | $4.17 | 31,378 |
| 2021-02-22 | $5.88 | $5.88 | $5.88 | $5.88 | $4.12 | 5,648 |
| 2021-02-19 | $5.93 | $5.93 | $5.93 | $5.93 | $4.16 | 5,073 |
| 2021-02-18 | $5.96 | $5.97 | $5.93 | $5.93 | $4.16 | 30,736 |
| 2021-02-17 | $5.94 | $5.94 | $5.93 | $5.93 | $4.16 | 17,334 |
| 2021-02-16 | $5.99 | $5.99 | $5.94 | $5.94 | $4.16 | 41,169 |
| 2021-02-12 | $6.02 | $6.02 | $6.00 | $6.00 | $4.20 | 9,725 |
| 2021-02-11 | $6.04 | $6.04 | $6.04 | $6.04 | $4.24 | 10,196 |
| 2021-02-10 | $6.03 | $6.03 | $6.03 | $6.03 | $4.02 | 14,900 |
| 2021-02-09 | $6.03 | $6.03 | $6.03 | $6.03 | $4.02 | 13,139 |
| 2021-02-08 | $6.03 | $6.04 | $6.02 | $6.04 | $4.02 | 70,090 |
| 2021-02-05 | $6.03 | $6.03 | $6.03 | $6.03 | $4.01 | 85 |
| 2021-02-04 | $6.03 | $6.03 | $6.03 | $6.03 | $4.01 | 42 |
| 2021-02-03 | $6.03 | $6.03 | $6.01 | $6.03 | $4.01 | 11,226 |
| 2021-02-02 | $6.00 | $6.02 | $6.00 | $6.02 | $4.01 | 1,248 |
| 2021-02-01 | $6.01 | $6.01 | $6.01 | $6.01 | $4.00 | 12,993 |
| 2021-01-29 | $6.01 | $6.01 | $6.00 | $6.00 | $4.00 | 4,660 |
| 2021-01-28 | $6.00 | $6.02 | $6.00 | $6.02 | $4.01 | 16,506 |
| 2021-01-27 | $6.03 | $6.03 | $5.99 | $5.99 | $3.99 | 9,785 |
| 2021-01-26 | $6.02 | $6.02 | $6.02 | $6.02 | $4.01 | 1,860 |
| 2021-01-25 | $6.01 | $6.01 | $6.01 | $6.01 | $4.00 | 0 |
| 2021-01-22 | $6.01 | $6.01 | $6.01 | $6.01 | $4.00 | 39,220 |
| 2021-01-21 | $6.01 | $6.01 | $6.01 | $6.01 | $4.00 | 486 |
| 2021-01-20 | $5.98 | $5.98 | $5.98 | $5.98 | $3.98 | 1,119 |
| 2021-01-19 | $5.98 | $5.98 | $5.98 | $5.98 | $3.98 | 0 |
| 2021-01-15 | $5.99 | $5.99 | $5.98 | $5.98 | $3.98 | 2,233 |
| 2021-01-14 | $6.00 | $6.00 | $5.98 | $5.98 | $3.98 | 11,935 |
| 2021-01-13 | $5.95 | $5.95 | $5.95 | $5.95 | $3.71 | 0 |
| 2021-01-12 | $5.95 | $5.95 | $5.95 | $5.95 | $3.71 | 2,598 |
| 2021-01-11 | $6.01 | $6.01 | $6.00 | $6.01 | $3.75 | 18,553 |
| 2021-01-08 | $6.03 | $6.04 | $6.03 | $6.04 | $3.77 | 14,257 |
| 2021-01-07 | $6.03 | $6.03 | $6.01 | $6.01 | $3.75 | 8,509 |
| 2021-01-06 | $6.05 | $6.08 | $6.05 | $6.06 | $3.78 | 35,973 |
| 2021-01-05 | $6.12 | $6.12 | $6.12 | $6.12 | $3.81 | 149 |
| 2021-01-04 | $6.11 | $6.12 | $6.11 | $6.12 | $3.81 | 5,867 |
| 2020-12-31 | $6.15 | $6.15 | $6.15 | $6.15 | $3.83 | 9,200 |
| 2020-12-30 | $6.11 | $6.13 | $6.11 | $6.13 | $3.82 | 28,300 |
| 2020-12-29 | $6.00 | $6.11 | $6.00 | $6.11 | $3.81 | 22,173 |
| 2020-12-28 | $6.05 | $6.05 | $6.05 | $6.05 | $3.77 | 0 |
| 2020-12-24 | $6.05 | $6.05 | $6.05 | $6.05 | $3.77 | 0 |
| 2020-12-23 | $6.05 | $6.05 | $6.05 | $6.05 | $3.77 | 0 |
| 2020-12-22 | $6.05 | $6.05 | $6.05 | $6.05 | $3.77 | 0 |
| 2020-12-21 | $6.06 | $6.06 | $6.05 | $6.05 | $3.77 | 20,910 |
| 2020-12-18 | $6.09 | $6.09 | $5.98 | $6.09 | $3.79 | 23,715 |
| 2020-12-17 | $6.09 | $6.09 | $6.09 | $6.09 | $3.79 | 7,973 |
| 2020-12-16 | $6.07 | $6.07 | $6.06 | $6.06 | $3.77 | 52,450 |
| 2020-12-15 | $6.05 | $6.05 | $6.05 | $6.05 | $3.77 | 56,135 |
| 2020-12-14 | $6.05 | $6.07 | $6.05 | $6.07 | $3.78 | 8,961 |
| 2020-12-11 | $6.02 | $6.02 | $6.01 | $6.01 | $3.75 | 44,962 |
| 2020-12-10 | $6.02 | $6.02 | $6.02 | $6.02 | $3.75 | 4,643 |
| 2020-12-09 | $6.02 | $6.02 | $6.02 | $6.02 | $3.75 | 40,394 |
| 2020-12-08 | $6.03 | $6.03 | $6.01 | $6.01 | $3.75 | 22,788 |
| 2020-12-07 | $6.02 | $6.02 | $6.02 | $6.02 | $3.75 | 410,545 |
| 2020-12-04 | $6.03 | $6.03 | $6.03 | $6.03 | $3.75 | 0 |
| 2020-12-03 | $6.03 | $6.03 | $6.03 | $6.03 | $3.75 | 3,634 |
| 2020-12-02 | $6.00 | $6.00 | $5.98 | $6.00 | $3.74 | 28,239 |
| 2020-12-01 | $6.00 | $6.00 | $5.98 | $5.98 | $3.73 | 36,455 |
| 2020-11-30 | $6.00 | $6.00 | $6.00 | $6.00 | $3.74 | 0 |
| 2020-11-27 | $6.00 | $6.00 | $6.00 | $6.00 | $3.74 | 1,675 |
| 2020-11-25 | $5.98 | $5.98 | $5.97 | $5.97 | $3.72 | 50,334 |
| 2020-11-24 | $5.96 | $5.96 | $5.96 | $5.96 | $3.71 | 0 |
| 2020-11-23 | $5.96 | $5.96 | $5.96 | $5.96 | $3.71 | 26,695 |
| 2020-11-20 | $5.97 | $5.97 | $5.97 | $5.97 | $3.72 | 0 |
| 2020-11-19 | $5.97 | $5.97 | $5.97 | $5.97 | $3.72 | 5,925 |
| 2020-11-18 | $5.97 | $5.97 | $5.97 | $5.97 | $3.72 | 0 |
| 2020-11-17 | $5.97 | $5.97 | $5.97 | $5.97 | $3.72 | 12,809 |
| 2020-11-16 | $5.98 | $5.98 | $5.98 | $5.98 | $3.72 | 6,522 |
| 2020-11-13 | $5.96 | $5.96 | $5.96 | $5.96 | $3.71 | 31,049 |
| 2020-11-12 | $5.97 | $5.97 | $5.97 | $5.97 | $3.72 | 0 |
| 2020-11-11 | $5.95 | $5.97 | $5.94 | $5.97 | $3.72 | 13,134 |
| 2020-11-10 | $5.89 | $5.89 | $5.89 | $5.89 | $3.67 | 0 |
| 2020-11-09 | $5.89 | $5.89 | $5.89 | $5.89 | $3.67 | 55,343 |
| 2020-11-06 | $5.89 | $5.89 | $5.89 | $5.89 | $3.67 | 250 |
| 2020-11-05 | $5.93 | $5.93 | $5.93 | $5.93 | $3.70 | 13,080 |
| 2020-11-04 | $5.86 | $5.86 | $5.80 | $5.80 | $3.61 | 34,570 |
| 2020-11-03 | $5.78 | $5.78 | $5.78 | $5.78 | $3.60 | 9,989 |
| 2020-11-02 | $5.76 | $5.76 | $5.76 | $5.76 | $3.59 | 246 |
| 2020-10-30 | $5.73 | $5.76 | $5.73 | $5.76 | $3.59 | 11,934 |
| 2020-10-29 | $5.75 | $5.75 | $5.75 | $5.75 | $3.59 | 104,489 |
| 2020-10-28 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 490,170 |
| 2020-10-27 | $5.83 | $5.83 | $5.83 | $5.83 | $3.63 | 0 |
| 2020-10-26 | $5.83 | $5.83 | $5.83 | $5.83 | $3.63 | 0 |
| 2020-10-23 | $5.83 | $5.83 | $5.83 | $5.83 | $3.63 | 8,200 |
| 2020-10-22 | $5.83 | $5.83 | $5.83 | $5.83 | $3.63 | 0 |
| 2020-10-21 | $5.83 | $5.83 | $5.83 | $5.83 | $3.63 | 0 |
| 2020-10-20 | $5.83 | $5.83 | $5.83 | $5.83 | $3.63 | 2,106 |
| 2020-10-19 | $5.85 | $5.86 | $5.85 | $5.86 | $3.65 | 22,634 |
| 2020-10-16 | $5.87 | $5.88 | $5.86 | $5.88 | $3.66 | 17,306 |
| 2020-10-15 | $5.84 | $5.84 | $5.83 | $5.83 | $3.63 | 102,011 |
| 2020-10-14 | $5.87 | $5.87 | $5.87 | $5.87 | $3.66 | 0 |
| 2020-10-13 | $5.88 | $5.88 | $5.87 | $5.87 | $3.66 | 38,947 |
| 2020-10-12 | $5.79 | $5.79 | $5.79 | $5.79 | $3.61 | 0 |
| 2020-10-09 | $5.79 | $5.79 | $5.79 | $5.79 | $3.61 | 0 |
| 2020-10-08 | $5.79 | $5.79 | $5.79 | $5.79 | $3.61 | 0 |
| 2020-10-07 | $5.79 | $5.79 | $5.79 | $5.79 | $3.61 | 0 |
| 2020-10-06 | $5.79 | $5.88 | $5.79 | $5.79 | $3.61 | 90,527 |
| 2020-10-05 | $5.78 | $5.81 | $5.78 | $5.81 | $3.62 | 45,348 |
| 2020-10-02 | $5.77 | $5.78 | $5.77 | $5.78 | $3.60 | 144,678 |
| 2020-10-01 | $5.77 | $5.79 | $5.77 | $5.77 | $3.60 | 5,151 |
| 2020-09-30 | $5.76 | $5.76 | $5.75 | $5.75 | $3.59 | 75,320 |
| 2020-09-29 | $5.74 | $5.75 | $5.74 | $5.75 | $3.58 | 46,774 |
| 2020-09-28 | $5.76 | $5.76 | $5.76 | $5.76 | $3.59 | 15,000 |
| 2020-09-25 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 0 |
| 2020-09-24 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 0 |
| 2020-09-23 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 0 |
| 2020-09-22 | $5.78 | $5.78 | $5.77 | $5.77 | $3.60 | 2,275 |
| 2020-09-21 | $5.74 | $5.74 | $5.74 | $5.74 | $3.58 | 8,388 |
| 2020-09-18 | $5.87 | $5.87 | $5.83 | $5.83 | $3.63 | 4,717 |
| 2020-09-17 | $5.87 | $5.87 | $5.87 | $5.87 | $3.66 | 5,059 |
| 2020-09-16 | $5.92 | $5.92 | $5.91 | $5.91 | $3.68 | 8,524 |
| 2020-09-15 | $5.90 | $5.92 | $5.90 | $5.92 | $3.69 | 2,048 |
| 2020-09-14 | $5.90 | $5.90 | $5.75 | $5.75 | $3.58 | 2,532 |
| 2020-09-11 | $5.90 | $5.90 | $5.90 | $5.90 | $3.68 | 11,844 |
| 2020-09-10 | $5.91 | $5.91 | $5.91 | $5.91 | $3.68 | 87,791 |
| 2020-09-09 | $5.90 | $5.90 | $5.90 | $5.90 | $3.67 | 0 |
| 2020-09-08 | $5.90 | $5.90 | $5.90 | $5.90 | $3.67 | 460 |
| 2020-09-04 | $5.91 | $5.91 | $5.91 | $5.91 | $3.68 | 4,858 |
| 2020-09-03 | $5.75 | $5.75 | $5.65 | $5.65 | $3.52 | 7,840 |
| 2020-09-02 | $5.95 | $5.95 | $5.94 | $5.94 | $3.70 | 4,515 |
| 2020-09-01 | $5.90 | $6.10 | $5.90 | $5.92 | $3.69 | 172,516 |
| 2020-08-31 | $5.89 | $5.90 | $5.89 | $5.90 | $3.68 | 5,851 |
| 2020-08-28 | $5.86 | $5.89 | $5.86 | $5.89 | $3.67 | 8,803 |
| 2020-08-27 | $5.85 | $5.85 | $5.85 | $5.85 | $3.64 | 17,259 |
| 2020-08-26 | $5.88 | $5.88 | $5.88 | $5.88 | $3.66 | 0 |
| 2020-08-25 | $5.88 | $5.88 | $5.88 | $5.88 | $3.66 | 35,887 |
| 2020-08-24 | $5.89 | $5.89 | $5.89 | $5.89 | $3.67 | 0 |
| 2020-08-21 | $5.89 | $5.89 | $5.89 | $5.89 | $3.67 | 2,550 |
| 2020-08-20 | $5.88 | $5.88 | $5.88 | $5.88 | $3.66 | 40,148 |
| 2020-08-19 | $5.89 | $5.89 | $5.89 | $5.89 | $3.67 | 150 |
| 2020-08-18 | $5.87 | $5.87 | $5.87 | $5.87 | $3.66 | 2,169 |
| 2020-08-17 | $5.89 | $5.89 | $5.89 | $5.89 | $3.67 | 7,758 |
| 2020-08-14 | $5.88 | $5.88 | $5.88 | $5.88 | $3.66 | 17,730 |
| 2020-08-13 | $5.91 | $5.91 | $5.91 | $5.91 | $3.68 | 316 |
| 2020-08-12 | $5.91 | $5.91 | $5.91 | $5.91 | $3.68 | 55,747 |
| 2020-08-11 | $5.92 | $5.92 | $5.91 | $5.91 | $3.68 | 789,131 |
| 2020-08-10 | $5.93 | $5.94 | $5.93 | $5.93 | $3.70 | 16,965 |
| 2020-08-07 | $5.91 | $5.91 | $5.91 | $5.91 | $3.68 | 0 |
| 2020-08-06 | $5.93 | $5.93 | $5.91 | $5.91 | $3.68 | 33,346 |
| 2020-08-05 | $5.93 | $5.93 | $5.92 | $5.92 | $3.69 | 15,815 |
| 2020-08-04 | $5.88 | $5.88 | $5.88 | $5.88 | $3.67 | 7,353 |
| 2020-08-03 | $5.86 | $5.87 | $5.81 | $5.81 | $3.62 | 22,006 |
| 2020-07-31 | $5.84 | $5.84 | $5.84 | $5.84 | $3.64 | 53,000 |
| 2020-07-30 | $5.81 | $5.83 | $5.81 | $5.83 | $3.63 | 46,700 |
| 2020-07-29 | $5.82 | $5.82 | $5.82 | $5.82 | $3.63 | 6,624 |
| 2020-07-28 | $5.81 | $5.81 | $5.81 | $5.81 | $3.62 | 0 |
| 2020-07-27 | $5.81 | $5.81 | $5.81 | $5.81 | $3.62 | 0 |
| 2020-07-24 | $5.81 | $5.81 | $5.81 | $5.81 | $3.62 | 4,304 |
| 2020-07-23 | $5.82 | $5.82 | $5.81 | $5.81 | $3.62 | 22,448 |
| 2020-07-22 | $5.78 | $5.78 | $5.78 | $5.78 | $3.60 | 12,411 |
| 2020-07-21 | $5.80 | $5.80 | $5.80 | $5.80 | $3.61 | 34,500 |
| 2020-07-20 | $5.55 | $5.55 | $5.55 | $5.55 | $3.46 | 1,699 |
| 2020-07-17 | $5.71 | $5.75 | $5.70 | $5.70 | $3.55 | 107,968 |
| 2020-07-16 | $5.71 | $5.71 | $5.67 | $5.67 | $3.53 | 3,436 |
| 2020-07-15 | $5.69 | $5.69 | $5.69 | $5.69 | $3.54 | 11,547 |
| 2020-07-14 | $5.69 | $5.69 | $5.65 | $5.65 | $3.52 | 74,499 |
| 2020-07-13 | $5.69 | $5.75 | $5.69 | $5.75 | $3.58 | 11,296 |
| 2020-07-10 | $5.68 | $5.74 | $5.68 | $5.74 | $3.58 | 5,000 |
| 2020-07-09 | $5.70 | $5.70 | $5.70 | $5.70 | $3.55 | 525 |
| 2020-07-08 | $5.70 | $5.70 | $5.60 | $5.60 | $3.49 | 2,383 |
| 2020-07-07 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 54,287 |
| 2020-07-06 | $5.69 | $5.69 | $5.69 | $5.69 | $3.54 | 57 |
| 2020-07-02 | $5.69 | $5.69 | $5.69 | $5.69 | $3.54 | 526 |
| 2020-07-01 | $5.65 | $5.66 | $5.65 | $5.66 | $3.53 | 105,770 |
| 2020-06-30 | $5.61 | $5.61 | $5.58 | $5.58 | $3.48 | 3,545 |
| 2020-06-29 | $5.61 | $5.61 | $5.61 | $5.61 | $3.50 | 0 |
| 2020-06-26 | $5.61 | $5.61 | $5.61 | $5.61 | $3.50 | 0 |
| 2020-06-25 | $5.61 | $5.61 | $5.61 | $5.61 | $3.50 | 0 |
| 2020-06-24 | $5.61 | $5.61 | $5.61 | $5.61 | $3.50 | 63,236 |
| 2020-06-23 | $5.42 | $5.42 | $5.42 | $5.42 | $3.38 | 0 |
| 2020-06-22 | $5.42 | $5.42 | $5.42 | $5.42 | $3.38 | 0 |
| 2020-06-19 | $5.42 | $5.42 | $5.42 | $5.42 | $3.38 | 16,106 |
| 2020-06-18 | $5.70 | $5.70 | $5.70 | $5.70 | $3.55 | 6,400 |
| 2020-06-17 | $5.55 | $5.55 | $5.55 | $5.55 | $3.46 | 777 |
| 2020-06-16 | $5.55 | $5.55 | $5.55 | $5.55 | $3.46 | 0 |
| 2020-06-15 | $5.55 | $5.55 | $5.55 | $5.55 | $3.46 | 26,600 |
| 2020-06-12 | $5.55 | $5.55 | $5.55 | $5.55 | $3.46 | 6,943 |
| 2020-06-11 | $5.56 | $5.57 | $5.56 | $5.57 | $3.47 | 68,736 |
| 2020-06-10 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 27,476 |
| 2020-06-09 | $5.62 | $5.65 | $5.60 | $5.65 | $3.52 | 658,610 |
| 2020-06-08 | $5.62 | $5.62 | $5.62 | $5.62 | $3.50 | 0 |
| 2020-06-05 | $5.62 | $5.62 | $5.62 | $5.62 | $3.50 | 0 |
| 2020-06-04 | $5.56 | $5.62 | $5.56 | $5.62 | $3.50 | 13,475 |
| 2020-06-03 | $5.55 | $5.57 | $5.55 | $5.57 | $3.47 | 82,558 |
| 2020-06-02 | $5.49 | $5.51 | $5.49 | $5.51 | $3.43 | 2,619 |
| 2020-06-01 | $5.47 | $5.47 | $5.47 | $5.47 | $3.41 | 9,738 |
| 2020-05-29 | $5.44 | $5.44 | $5.44 | $5.44 | $3.39 | 0 |
| 2020-05-28 | $5.44 | $5.46 | $5.44 | $5.44 | $3.39 | 488,342 |
| 2020-05-27 | $5.49 | $5.49 | $5.49 | $5.49 | $3.42 | 32,541 |
| 2020-05-26 | $5.42 | $5.42 | $5.42 | $5.42 | $3.38 | 15,100 |
| 2020-05-22 | $5.43 | $5.44 | $5.43 | $5.43 | $3.39 | 124,500 |
| 2020-05-21 | $5.41 | $5.41 | $5.41 | $5.41 | $3.37 | 25,780 |
| 2020-05-20 | $5.43 | $5.43 | $5.43 | $5.43 | $3.38 | 19,000 |
| 2020-05-19 | $5.34 | $5.34 | $5.34 | $5.34 | $3.32 | 1,442 |
| 2020-05-18 | $5.24 | $5.24 | $5.24 | $5.24 | $3.27 | 0 |
| 2020-05-15 | $5.27 | $5.27 | $5.24 | $5.24 | $3.27 | 6,843 |
| 2020-05-14 | $5.18 | $5.19 | $5.18 | $5.19 | $3.23 | 30,444 |
| 2020-05-13 | $5.22 | $5.25 | $5.22 | $5.25 | $3.27 | 7,581 |
| 2020-05-12 | $5.29 | $5.29 | $5.23 | $5.23 | $3.26 | 21,170 |
| 2020-05-11 | $5.30 | $5.30 | $5.30 | $5.30 | $3.30 | 192 |
| 2020-05-08 | $5.17 | $5.17 | $5.16 | $5.16 | $3.22 | 39,214 |
| 2020-05-07 | $5.19 | $5.19 | $5.16 | $5.16 | $3.22 | 202,202 |
| 2020-05-06 | $5.15 | $5.15 | $5.15 | $5.15 | $3.21 | 30,169 |
| 2020-05-05 | $5.16 | $5.16 | $5.16 | $5.16 | $3.21 | 8,260 |
| 2020-05-04 | $5.08 | $5.09 | $5.08 | $5.09 | $3.17 | 2,621 |
| 2020-05-01 | $5.10 | $5.11 | $5.10 | $5.11 | $3.19 | 11,812 |
| 2020-04-30 | $4.99 | $4.99 | $4.99 | $4.99 | $3.11 | 0 |
| 2020-04-29 | $4.99 | $4.99 | $4.99 | $4.99 | $3.11 | 0 |
| 2020-04-28 | $4.99 | $4.99 | $4.99 | $4.99 | $3.11 | 0 |
| 2020-04-27 | $4.99 | $4.99 | $4.99 | $4.99 | $3.11 | 37,091 |
| 2020-04-24 | $4.96 | $4.96 | $4.96 | $4.96 | $3.09 | 0 |
| 2020-04-23 | $4.96 | $4.96 | $4.96 | $4.96 | $3.09 | 2,500 |
| 2020-04-22 | $4.96 | $4.96 | $4.96 | $4.96 | $3.09 | 86,858 |
| 2020-04-21 | $5.01 | $5.01 | $5.01 | $5.01 | $3.12 | 10,000 |
| 2020-04-20 | $5.07 | $5.13 | $5.07 | $5.13 | $3.20 | 106,016 |
| 2020-04-17 | $5.10 | $5.10 | $5.10 | $5.10 | $3.18 | 4,396 |
| 2020-04-16 | $5.07 | $5.07 | $5.01 | $5.01 | $3.12 | 92,559 |
| 2020-04-15 | $5.07 | $5.20 | $5.05 | $5.05 | $3.15 | 5,402 |
| 2020-04-14 | $5.01 | $5.01 | $5.01 | $5.01 | $3.12 | 0 |
| 2020-04-13 | $5.01 | $5.01 | $5.01 | $5.01 | $3.12 | 0 |
| 2020-04-09 | $5.01 | $5.01 | $5.01 | $5.01 | $3.12 | 0 |
| 2020-04-08 | $5.01 | $5.01 | $5.01 | $5.01 | $3.12 | 26,796 |
| 2020-04-07 | $5.04 | $5.04 | $5.04 | $5.04 | $3.14 | 11,000 |
| 2020-04-06 | $4.95 | $4.95 | $4.95 | $4.95 | $3.08 | 1,700 |
| 2020-04-03 | $4.88 | $4.88 | $4.88 | $4.88 | $3.04 | 27,750 |
| 2020-04-02 | $4.88 | $4.88 | $4.80 | $4.80 | $2.99 | 4,481 |
| 2020-04-01 | $4.95 | $4.95 | $4.86 | $4.86 | $3.03 | 7,694 |
| 2020-03-31 | $5.01 | $5.01 | $5.01 | $5.01 | $3.12 | 0 |
| 2020-03-30 | $5.01 | $5.01 | $5.01 | $5.01 | $3.12 | 0 |
| 2020-03-27 | $5.01 | $5.01 | $5.01 | $5.01 | $3.12 | 1,722 |
| 2020-03-26 | $5.00 | $5.15 | $5.00 | $5.15 | $3.21 | 21,361 |
| 2020-03-25 | $4.94 | $4.94 | $4.94 | $4.94 | $3.08 | 7,000 |
| 2020-03-24 | $4.69 | $4.69 | $4.69 | $4.69 | $2.92 | 0 |
| 2020-03-23 | $4.69 | $4.69 | $4.69 | $4.69 | $2.92 | 0 |
| 2020-03-20 | $4.75 | $4.75 | $4.69 | $4.69 | $2.92 | 124,853 |
| 2020-03-19 | $4.60 | $4.60 | $4.60 | $4.60 | $2.87 | 0 |
| 2020-03-18 | $4.65 | $4.65 | $4.60 | $4.60 | $2.87 | 238,422 |
| 2020-03-17 | $4.84 | $4.92 | $4.75 | $4.92 | $3.07 | 215,301 |
| 2020-03-16 | $4.82 | $4.85 | $4.81 | $4.81 | $3.00 | 68,822 |
| 2020-03-13 | $5.11 | $5.19 | $5.11 | $5.15 | $3.21 | 8,373 |
| 2020-03-12 | $4.96 | $4.96 | $4.95 | $4.96 | $3.09 | 42,281 |
| 2020-03-11 | $5.44 | $5.46 | $5.32 | $5.46 | $3.40 | 118,450 |
| 2020-03-10 | $5.61 | $5.61 | $5.61 | $5.61 | $3.49 | 1,950 |
| 2020-03-09 | $5.64 | $5.64 | $5.63 | $5.63 | $3.51 | 6,561 |
| 2020-03-06 | $5.84 | $5.85 | $5.84 | $5.85 | $3.64 | 2,885 |
| 2020-03-05 | $5.92 | $5.92 | $5.84 | $5.84 | $3.64 | 2,074 |
| 2020-03-04 | $5.95 | $5.95 | $5.95 | $5.95 | $3.71 | 8,959 |
| 2020-03-03 | $5.87 | $5.94 | $5.87 | $5.94 | $3.70 | 20,605 |
| 2020-03-02 | $5.81 | $5.85 | $5.81 | $5.85 | $3.65 | 14,517 |
| 2020-02-28 | $5.77 | $5.79 | $5.70 | $5.70 | $3.55 | 241,410 |
| 2020-02-27 | $5.79 | $5.79 | $5.79 | $5.79 | $3.61 | 6,672 |
| 2020-02-26 | $5.92 | $5.92 | $5.92 | $5.92 | $3.69 | 0 |
| 2020-02-25 | $5.91 | $5.92 | $5.87 | $5.92 | $3.69 | 18,707 |
| 2020-02-24 | $5.97 | $5.97 | $5.97 | $5.97 | $3.72 | 0 |
| 2020-02-21 | $5.97 | $5.97 | $5.97 | $5.97 | $3.72 | 0 |
| 2020-02-20 | $5.93 | $5.97 | $5.93 | $5.97 | $3.72 | 43,716 |
| 2020-02-19 | $5.93 | $5.93 | $5.93 | $5.93 | $3.69 | 4,352 |
| 2020-02-18 | $5.92 | $5.93 | $5.92 | $5.93 | $3.69 | 104,683 |
| 2020-02-14 | $5.91 | $5.91 | $5.91 | $5.91 | $3.68 | 1,121 |
| 2020-02-13 | $5.91 | $5.91 | $5.91 | $5.91 | $3.68 | 10,568 |
| 2020-02-12 | $5.89 | $5.89 | $5.89 | $5.89 | $3.67 | 356,536 |
| 2020-02-11 | $5.89 | $5.89 | $5.89 | $5.89 | $3.67 | 330 |
| 2020-02-10 | $5.87 | $5.91 | $5.87 | $5.91 | $3.68 | 10,767 |
| 2020-02-07 | $5.89 | $5.89 | $5.89 | $5.89 | $3.67 | 131,097 |
| 2020-02-06 | $5.88 | $5.88 | $5.88 | $5.88 | $3.66 | 1,287,696 |
| 2020-02-05 | $5.87 | $5.87 | $5.87 | $5.87 | $3.66 | 13,400 |
| 2020-02-04 | $5.86 | $5.87 | $5.86 | $5.87 | $3.66 | 25,656 |
| 2020-02-03 | $5.87 | $5.88 | $5.87 | $5.88 | $3.66 | 35,626 |
| 2020-01-31 | $5.82 | $5.82 | $5.82 | $5.82 | $3.63 | 0 |
| 2020-01-30 | $5.82 | $5.82 | $5.82 | $5.82 | $3.63 | 0 |
| 2020-01-29 | $5.82 | $5.82 | $5.82 | $5.82 | $3.63 | 11,600 |
| 2020-01-28 | $5.82 | $5.82 | $5.82 | $5.82 | $3.63 | 6,088 |
| 2020-01-27 | $5.85 | $5.85 | $5.85 | $5.85 | $3.65 | 41,560 |
| 2020-01-24 | $5.85 | $5.85 | $5.85 | $5.85 | $3.65 | 0 |
| 2020-01-23 | $5.85 | $5.85 | $5.85 | $5.85 | $3.65 | 24,820 |
| 2020-01-22 | $5.85 | $5.85 | $5.85 | $5.85 | $3.64 | 0 |
| 2020-01-21 | $5.85 | $5.85 | $5.85 | $5.85 | $3.64 | 0 |
| 2020-01-17 | $5.84 | $5.85 | $5.84 | $5.85 | $3.64 | 71,640 |
| 2020-01-16 | $5.83 | $5.83 | $5.83 | $5.83 | $3.63 | 0 |
| 2020-01-15 | $5.83 | $5.83 | $5.83 | $5.83 | $3.63 | 8,407 |
| 2020-01-14 | $5.78 | $5.78 | $5.78 | $5.78 | $3.60 | 16,500 |
| 2020-01-13 | $5.78 | $5.78 | $5.78 | $5.78 | $3.60 | 8,169 |
| 2020-01-10 | $5.75 | $5.75 | $5.75 | $5.75 | $3.58 | 0 |
| 2020-01-09 | $5.75 | $5.75 | $5.75 | $5.75 | $3.58 | 0 |
| 2020-01-08 | $5.82 | $5.82 | $5.75 | $5.75 | $3.58 | 35,604 |
| 2020-01-07 | $5.81 | $5.81 | $5.81 | $5.81 | $3.62 | 0 |
| 2020-01-06 | $5.81 | $5.81 | $5.81 | $5.81 | $3.62 | 8,394 |
| 2020-01-03 | $5.81 | $5.81 | $5.81 | $5.81 | $3.62 | 14,033 |
| 2020-01-02 | $5.83 | $5.83 | $5.83 | $5.83 | $3.63 | 0 |
| 2019-12-31 | $5.83 | $5.83 | $5.83 | $5.83 | $3.63 | 0 |
| 2019-12-30 | $5.83 | $5.83 | $5.83 | $5.83 | $3.63 | 25,794 |
| 2019-12-27 | $5.78 | $5.78 | $5.78 | $5.78 | $3.60 | 69,600 |
| 2019-12-26 | $5.78 | $5.78 | $5.78 | $5.78 | $3.60 | 0 |
| 2019-12-24 | $5.78 | $5.78 | $5.78 | $5.78 | $3.60 | 0 |
| 2019-12-23 | $5.78 | $5.78 | $5.78 | $5.78 | $3.60 | 0 |
| 2019-12-20 | $5.79 | $5.80 | $5.77 | $5.78 | $3.60 | 52,829 |
| 2019-12-19 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 8,000 |
| 2019-12-18 | $5.79 | $5.79 | $5.79 | $5.79 | $3.61 | 22,186 |
| 2019-12-17 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 5,896 |
| 2019-12-16 | $5.76 | $5.76 | $5.76 | $5.76 | $3.59 | 175,305 |
| 2019-12-13 | $5.73 | $5.73 | $5.73 | $5.73 | $3.57 | 0 |
| 2019-12-12 | $5.71 | $5.73 | $5.71 | $5.73 | $3.57 | 24,744 |
| 2019-12-11 | $5.67 | $5.67 | $5.67 | $5.67 | $3.53 | 0 |
| 2019-12-10 | $5.67 | $5.67 | $5.67 | $5.67 | $3.53 | 28,384 |
| 2019-12-09 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 45,353 |
| 2019-12-06 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 0 |
| 2019-12-05 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 0 |
| 2019-12-04 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 0 |
| 2019-12-03 | $5.64 | $5.64 | $5.63 | $5.63 | $3.51 | 32,460 |
| 2019-12-02 | $5.64 | $5.64 | $5.63 | $5.63 | $3.51 | 22,947 |
| 2019-11-29 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 0 |
| 2019-11-27 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 0 |
| 2019-11-26 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 6,481 |
| 2019-11-25 | $5.64 | $5.64 | $5.64 | $5.64 | $3.51 | 0 |
| 2019-11-22 | $5.64 | $5.64 | $5.64 | $5.64 | $3.51 | 0 |
| 2019-11-21 | $5.64 | $5.64 | $5.64 | $5.64 | $3.51 | 7,284 |
| 2019-11-20 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 30,724 |
| 2019-11-19 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 65,606 |
| 2019-11-18 | $5.65 | $5.65 | $5.65 | $5.65 | $3.52 | 7,963 |
| 2019-11-15 | $5.69 | $5.70 | $5.69 | $5.70 | $3.55 | 3,432 |
| 2019-11-14 | $5.67 | $5.67 | $5.67 | $5.67 | $3.53 | 7,637 |
| 2019-11-13 | $5.64 | $5.64 | $5.64 | $5.64 | $3.51 | 14,128 |
| 2019-11-12 | $5.65 | $5.65 | $5.65 | $5.65 | $3.52 | 44,170 |
| 2019-11-11 | $5.66 | $5.66 | $5.66 | $5.66 | $3.52 | 587 |
| 2019-11-08 | $5.66 | $5.66 | $5.66 | $5.66 | $3.52 | 564 |
| 2019-11-07 | $5.66 | $5.66 | $5.66 | $5.66 | $3.53 | 1,414 |
| 2019-11-06 | $5.69 | $5.69 | $5.69 | $5.69 | $3.54 | 20,372 |
| 2019-11-05 | $5.69 | $5.69 | $5.69 | $5.69 | $3.54 | 45,000 |
| 2019-11-04 | $5.69 | $5.69 | $5.69 | $5.69 | $3.54 | 38,510 |
| 2019-11-01 | $5.72 | $5.72 | $5.72 | $5.72 | $3.56 | 11,586 |
| 2019-10-31 | $5.66 | $5.66 | $5.66 | $5.66 | $3.53 | 3,719 |
| 2019-10-30 | $5.66 | $5.66 | $5.66 | $5.66 | $3.53 | 26,400 |
| 2019-10-29 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 70,000 |
| 2019-10-28 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 70,000 |
| 2019-10-25 | $5.70 | $5.70 | $5.68 | $5.68 | $3.54 | 57,451 |
| 2019-10-24 | $5.68 | $5.80 | $5.68 | $5.80 | $3.61 | 527,586 |
| 2019-10-23 | $5.65 | $5.65 | $5.65 | $5.65 | $3.52 | 0 |
| 2019-10-22 | $5.65 | $5.65 | $5.65 | $5.65 | $3.52 | 98,555 |
| 2019-10-21 | $5.67 | $5.67 | $5.67 | $5.67 | $3.53 | 42,249 |
| 2019-10-18 | $5.69 | $5.69 | $5.69 | $5.69 | $3.55 | 0 |
| 2019-10-17 | $5.69 | $5.69 | $5.69 | $5.69 | $3.55 | 0 |
| 2019-10-16 | $5.69 | $5.69 | $5.69 | $5.69 | $3.55 | 0 |
| 2019-10-15 | $5.69 | $5.69 | $5.69 | $5.69 | $3.55 | 45,000 |
| 2019-10-14 | $5.69 | $5.69 | $5.69 | $5.69 | $3.55 | 0 |
| 2019-10-11 | $5.69 | $5.69 | $5.69 | $5.69 | $3.55 | 12,136 |
| 2019-10-10 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 0 |
| 2019-10-09 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 30,196 |
| 2019-10-08 | $5.67 | $5.67 | $5.67 | $5.67 | $3.53 | 0 |
| 2019-10-07 | $5.67 | $5.67 | $5.67 | $5.67 | $3.53 | 101,323 |
| 2019-10-04 | $5.67 | $5.67 | $5.67 | $5.67 | $3.53 | 10,000 |
| 2019-10-03 | $5.67 | $5.67 | $5.67 | $5.67 | $3.53 | 3,175 |
| 2019-10-02 | $5.67 | $5.67 | $5.67 | $5.67 | $3.53 | 0 |
| 2019-10-01 | $5.68 | $5.68 | $5.63 | $5.67 | $3.53 | 13,233 |
| 2019-09-30 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 0 |
| 2019-09-27 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 45,902 |
| 2019-09-26 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 9,909 |
| 2019-09-25 | $5.65 | $5.65 | $5.65 | $5.65 | $3.52 | 54,810 |
| 2019-09-24 | $5.75 | $5.75 | $5.75 | $5.75 | $3.58 | 0 |
| 2019-09-23 | $5.75 | $5.75 | $5.75 | $5.75 | $3.58 | 0 |
| 2019-09-20 | $5.75 | $5.75 | $5.75 | $5.75 | $3.58 | 0 |
| 2019-09-19 | $5.75 | $5.75 | $5.75 | $5.75 | $3.58 | 0 |
| 2019-09-18 | $5.70 | $5.75 | $5.70 | $5.75 | $3.58 | 18,350 |
| 2019-09-17 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 11,288 |
| 2019-09-16 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 0 |
| 2019-09-13 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 10,769 |
| 2019-09-12 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 0 |
| 2019-09-11 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 0 |
| 2019-09-10 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 0 |
| 2019-09-09 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 0 |
| 2019-09-06 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 15,300 |
| 2019-09-05 | $5.77 | $5.77 | $5.77 | $5.77 | $3.60 | 7,300 |
| 2019-09-04 | $5.77 | $5.77 | $5.74 | $5.74 | $3.58 | 11,263 |
| 2019-09-03 | $5.65 | $5.65 | $5.65 | $5.65 | $3.52 | 2,990 |
| 2019-08-30 | $5.65 | $5.65 | $5.65 | $5.65 | $3.52 | 0 |
| 2019-08-29 | $5.65 | $5.65 | $5.65 | $5.65 | $3.52 | 0 |
| 2019-08-28 | $5.70 | $5.70 | $5.65 | $5.65 | $3.52 | 23,011 |
| 2019-08-27 | $5.69 | $5.69 | $5.69 | $5.69 | $3.54 | 0 |
| 2019-08-26 | $5.69 | $5.69 | $5.69 | $5.69 | $3.54 | 0 |
| 2019-08-23 | $5.69 | $5.69 | $5.69 | $5.69 | $3.54 | 0 |
| 2019-08-22 | $5.69 | $5.69 | $5.69 | $5.69 | $3.54 | 39,764 |
| 2019-08-21 | $5.67 | $5.67 | $5.67 | $5.67 | $3.53 | 13,099 |
| 2019-08-20 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 36,240 |
| 2019-08-19 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 0 |
| 2019-08-16 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 8,250 |
| 2019-08-15 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 0 |
| 2019-08-14 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 0 |
| 2019-08-13 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 26,750 |
| 2019-08-12 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 0 |
| 2019-08-09 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 3,855 |
| 2019-08-08 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 0 |
| 2019-08-07 | $5.68 | $5.68 | $5.68 | $5.68 | $3.54 | 5,559 |
| 2019-08-06 | $5.60 | $5.60 | $5.60 | $5.60 | $3.49 | 406 |
| 2019-08-05 | $5.64 | $5.64 | $5.64 | $5.64 | $3.52 | 0 |
| 2019-08-02 | $5.64 | $5.64 | $5.64 | $5.64 | $3.52 | 32,092 |
| 2019-08-01 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 5,070 |
| 2019-07-31 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 8,471 |
| 2019-07-30 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 305 |
| 2019-07-29 | $5.66 | $5.66 | $5.66 | $5.66 | $3.53 | 18,693 |
| 2019-07-26 | $5.67 | $5.67 | $5.67 | $5.67 | $3.53 | 0 |
| 2019-07-25 | $5.67 | $5.67 | $5.67 | $5.67 | $3.53 | 0 |
| 2019-07-24 | $5.66 | $5.67 | $5.66 | $5.67 | $3.53 | 16,599 |
| 2019-07-23 | $5.62 | $5.62 | $5.62 | $5.62 | $3.50 | 268,681 |
| 2019-07-22 | $5.60 | $5.60 | $5.60 | $5.60 | $3.49 | 40,800 |
| 2019-07-19 | $5.60 | $5.60 | $5.60 | $5.60 | $3.49 | 276,259 |
| 2019-07-18 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 0 |
| 2019-07-17 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 0 |
| 2019-07-16 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 0 |
| 2019-07-15 | $5.63 | $5.63 | $5.63 | $5.63 | $3.51 | 5,300 |
| 2019-07-12 | $5.60 | $5.60 | $5.60 | $5.60 | $3.49 | 7,440 |
| 2019-07-11 | $5.62 | $5.62 | $5.62 | $5.62 | $3.50 | 0 |
| 2019-07-10 | $5.62 | $5.62 | $5.62 | $5.62 | $3.50 | 0 |
| 2019-07-09 | $5.62 | $5.62 | $5.62 | $5.62 | $3.50 | 88,369 |
BlackRock iShares JPMorgan USD EM Bond UCITS ETF USD (Acc) (ISJPF) News Headlines
Recent BlackRock iShares JPMorgan USD EM Bond UCITS ETF USD (Acc) (ISJPF) News
Similar Companies to BlackRock iShares JPMorgan USD EM Bond UCITS ETF USD (Acc) (ISJPF) 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 | -- | -- | -- |