BlackRock iShares S&P 500 Energy Sector UCITS ETF USD (Acc) (ISRHF) Exchange: PINK
Data as of May 3, 2024
$9.53 ($-0.05) -0.52%
BlackRock iShares S&P 500 Energy Sector UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares S&P 500 Energy Sector UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.76 |
| Previous Close | $9.53 |
| High | $9.80 |
| Low | $9.53 |
| Adjusted Open | $9.76 |
| Previous Adjusted Close | $9.53 |
| Adjusted High | $9.80 |
| Adjusted Low | $9.53 |
About BlackRock iShares S&P 500 Energy Sector UCITS ETF USD (Acc) (ISRHF)
iShares V Plc MSCI World Energy USD
Invest in BlackRock iShares S&P 500 Energy Sector UCITS ETF USD (Acc) (ISRHF)
Historical Stock Data for BlackRock iShares S&P 500 Energy Sector UCITS ETF USD (Acc) (ISRHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $9.76 | $9.80 | $9.53 | $9.53 | $9.53 | 105,574 |
| 2024-04-11 | $9.71 | $9.71 | $9.57 | $9.57 | $9.57 | 2,101 |
| 2024-04-10 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 5,378 |
| 2024-04-09 | $9.72 | $9.72 | $9.61 | $9.65 | $9.65 | 113,136 |
| 2024-04-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 51,700 |
| 2024-04-05 | $9.74 | $9.74 | $9.67 | $9.70 | $9.70 | 1,552 |
| 2024-04-04 | $9.64 | $9.70 | $9.64 | $9.67 | $9.67 | 11,497 |
| 2024-04-03 | $9.63 | $9.67 | $9.59 | $9.67 | $9.67 | 11,497 |
| 2024-04-02 | $9.48 | $9.53 | $9.48 | $9.52 | $9.52 | 36,534 |
| 2024-04-01 | $9.32 | $9.41 | $9.32 | $9.41 | $9.41 | 843 |
| 2024-03-28 | $9.31 | $9.37 | $9.31 | $9.37 | $9.37 | 47,996 |
| 2024-03-27 | $9.21 | $9.21 | $9.17 | $9.17 | $9.17 | 979 |
| 2024-03-26 | $9.23 | $9.24 | $9.19 | $9.19 | $9.19 | 50,374 |
| 2024-03-25 | $9.20 | $9.25 | $9.20 | $9.21 | $9.21 | 882 |
| 2024-03-22 | $9.16 | $9.18 | $9.12 | $9.12 | $9.12 | 19,864 |
| 2024-03-21 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2024-03-20 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 2,800 |
| 2024-03-19 | $9.08 | $9.15 | $9.08 | $9.09 | $9.09 | 203,665 |
| 2024-03-18 | $9.06 | $9.06 | $9.00 | $9.00 | $9.00 | 1,781 |
| 2024-03-15 | $9.03 | $9.05 | $9.03 | $9.03 | $9.03 | 6,881 |
| 2024-03-14 | $8.95 | $8.95 | $8.91 | $8.92 | $8.92 | 15,690 |
| 2024-03-13 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 17,640 |
| 2024-03-12 | $8.75 | $8.77 | $8.74 | $8.74 | $8.74 | 17,640 |
| 2024-03-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 2,906 |
| 2024-03-08 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 7,094 |
| 2024-03-07 | $8.56 | $8.67 | $8.56 | $8.63 | $8.63 | 11,041 |
| 2024-03-06 | $8.59 | $8.69 | $8.52 | $8.52 | $8.52 | 38,517 |
| 2024-03-05 | $8.52 | $8.57 | $8.52 | $8.55 | $8.55 | 12,084 |
| 2024-03-04 | $8.51 | $8.51 | $8.46 | $8.46 | $8.46 | 8,251 |
| 2024-03-01 | $8.57 | $8.58 | $8.57 | $8.58 | $8.58 | 10,042 |
| 2024-02-29 | $8.48 | $8.48 | $8.46 | $8.46 | $8.46 | 23,988 |
| 2024-02-28 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2024-02-27 | $8.51 | $8.51 | $8.42 | $8.42 | $8.42 | 14,041 |
| 2024-02-26 | $8.52 | $8.52 | $8.50 | $8.50 | $8.50 | 20,918 |
| 2024-02-23 | $8.46 | $8.46 | $8.45 | $8.45 | $8.45 | 15,493 |
| 2024-02-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2024-02-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1,068 |
| 2024-02-20 | $8.39 | $8.41 | $8.39 | $8.41 | $8.41 | 14,464 |
| 2024-02-16 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 3 |
| 2024-02-15 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 6,071 |
| 2024-02-14 | $8.28 | $8.28 | $8.14 | $8.21 | $8.21 | 23,547 |
| 2024-02-13 | $8.20 | $8.24 | $8.19 | $8.24 | $8.24 | 30,485 |
| 2024-02-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 47 |
| 2024-02-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2024-02-08 | $8.27 | $8.27 | $8.25 | $8.25 | $8.25 | 36,821 |
| 2024-02-07 | $8.20 | $8.26 | $8.20 | $8.26 | $8.26 | 184,426 |
| 2024-02-06 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 15,991 |
| 2024-02-05 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2024-02-02 | $8.22 | $8.29 | $8.21 | $8.29 | $8.29 | 56,010 |
| 2024-02-01 | $8.27 | $8.27 | $8.17 | $8.17 | $8.17 | 23,529 |
| 2024-01-31 | $8.34 | $8.34 | $8.21 | $8.21 | $8.21 | 15,505 |
| 2024-01-30 | $8.20 | $8.38 | $8.20 | $8.38 | $8.38 | 39,668 |
| 2024-01-29 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 13,880 |
| 2024-01-26 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 11 |
| 2024-01-25 | $8.07 | $8.08 | $8.07 | $8.08 | $8.08 | 105,050 |
| 2024-01-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,052 |
| 2024-01-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 581 |
| 2024-01-22 | $7.88 | $7.94 | $7.88 | $7.94 | $7.94 | 82,684 |
| 2024-01-19 | $7.87 | $7.91 | $7.87 | $7.91 | $7.91 | 21,890 |
| 2024-01-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2024-01-17 | $7.91 | $7.91 | $7.90 | $7.90 | $7.90 | 128,093 |
| 2024-01-16 | $8.03 | $8.03 | $8.00 | $8.00 | $8.00 | 15,873 |
| 2024-01-12 | $8.14 | $8.18 | $8.10 | $8.18 | $8.18 | 223,368 |
| 2024-01-11 | $8.05 | $8.07 | $8.00 | $8.06 | $8.06 | 117,606 |
| 2024-01-10 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 121,771 |
| 2024-01-09 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 440 |
| 2024-01-08 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 1,800 |
| 2024-01-05 | $8.43 | $8.43 | $8.35 | $8.37 | $8.37 | 54,018 |
| 2024-01-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2024-01-03 | $8.40 | $8.52 | $8.40 | $8.52 | $8.52 | 46,579 |
| 2024-01-02 | $8.36 | $8.38 | $8.36 | $8.37 | $8.37 | 11,051 |
| 2023-12-29 | $8.27 | $8.27 | $8.25 | $8.25 | $8.25 | 6,136 |
| 2023-12-28 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 12,959 |
| 2023-12-27 | $8.43 | $8.44 | $8.43 | $8.44 | $8.44 | 7,560 |
| 2023-12-26 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 125 |
| 2023-12-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 614 |
| 2023-12-21 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 7,261 |
| 2023-12-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 11,961 |
| 2023-12-19 | $8.31 | $8.36 | $8.29 | $8.36 | $8.36 | 15,810 |
| 2023-12-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2023-12-15 | $8.20 | $8.24 | $8.15 | $8.15 | $8.15 | 6,078 |
| 2023-12-14 | $8.19 | $8.24 | $8.19 | $8.24 | $8.24 | 28,916 |
| 2023-12-13 | $7.95 | $7.96 | $7.95 | $7.95 | $7.95 | 3,465 |
| 2023-12-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 6,225 |
| 2023-12-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 10,734 |
| 2023-12-08 | $8.04 | $8.04 | $7.99 | $7.99 | $7.99 | 968 |
| 2023-12-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 3,733 |
| 2023-12-06 | $8.10 | $8.10 | $8.06 | $8.06 | $8.06 | 3,427 |
| 2023-12-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 3,025 |
| 2023-12-04 | $8.26 | $8.29 | $8.25 | $8.29 | $8.29 | 2,098 |
| 2023-12-01 | $8.28 | $8.39 | $8.28 | $8.33 | $8.33 | 11,640 |
| 2023-11-30 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 5,874 |
| 2023-11-29 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 8,080 |
| 2023-11-28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 668 |
| 2023-11-27 | $8.24 | $8.25 | $8.20 | $8.20 | $8.20 | 2,402 |
| 2023-11-24 | $8.36 | $8.36 | $8.34 | $8.34 | $8.34 | 24,000 |
| 2023-11-22 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 24,422 |
| 2023-11-21 | $8.21 | $8.24 | $8.21 | $8.24 | $8.24 | 38,784 |
| 2023-11-20 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 579 |
| 2023-11-17 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 3,000 |
| 2023-11-16 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 3,000 |
| 2023-11-15 | $8.29 | $8.32 | $8.29 | $8.32 | $8.32 | 8,567 |
| 2023-11-14 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 4,000 |
| 2023-11-13 | $8.19 | $8.22 | $8.19 | $8.22 | $8.22 | 6,986 |
| 2023-11-10 | $8.12 | $8.17 | $8.08 | $8.17 | $8.17 | 29,318 |
| 2023-11-09 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 10,101 |
| 2023-11-08 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 179 |
| 2023-11-07 | $8.21 | $8.21 | $8.17 | $8.20 | $8.20 | 17,751 |
| 2023-11-06 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 235 |
| 2023-11-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2023-11-02 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 20,734 |
| 2023-11-01 | $8.36 | $8.43 | $8.36 | $8.40 | $8.40 | 7,489 |
| 2023-10-31 | $8.35 | $8.35 | $8.32 | $8.35 | $8.35 | 42,456 |
| 2023-10-30 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-10-27 | $8.30 | $8.31 | $8.30 | $8.31 | $8.31 | 4,476 |
| 2023-10-26 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 6,464 |
| 2023-10-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-10-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 140 |
| 2023-10-23 | $8.72 | $8.72 | $8.66 | $8.66 | $8.66 | 1,659 |
| 2023-10-20 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 6,896 |
| 2023-10-19 | $9.07 | $9.07 | $8.97 | $8.97 | $8.97 | 24,347 |
| 2023-10-18 | $8.96 | $9.03 | $8.96 | $9.00 | $9.00 | 16,244 |
| 2023-10-17 | $8.92 | $8.92 | $8.91 | $8.91 | $8.91 | 991 |
| 2023-10-16 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-10-13 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 3,450 |
| 2023-10-12 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2023-10-11 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 4,000 |
| 2023-10-10 | $8.71 | $8.77 | $8.70 | $8.77 | $8.77 | 45,932 |
| 2023-10-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 5,308 |
| 2023-10-06 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 1,000 |
| 2023-10-05 | $8.41 | $8.41 | $8.33 | $8.33 | $8.33 | 3,906 |
| 2023-10-04 | $8.52 | $8.52 | $8.41 | $8.41 | $8.41 | 174,940 |
| 2023-10-03 | $8.70 | $8.70 | $8.65 | $8.65 | $8.65 | 72,294 |
| 2023-10-02 | $8.68 | $8.69 | $8.66 | $8.69 | $8.69 | 14,543 |
| 2023-09-29 | $8.87 | $8.93 | $8.87 | $8.93 | $8.93 | 23,931 |
| 2023-09-28 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 2,397 |
| 2023-09-27 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 3,400 |
| 2023-09-26 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-25 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-09-22 | $8.84 | $8.84 | $8.82 | $8.82 | $8.82 | 959 |
| 2023-09-21 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2023-09-20 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 109 |
| 2023-09-19 | $9.06 | $9.06 | $8.98 | $8.98 | $8.98 | 5,923 |
| 2023-09-18 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 14,042 |
| 2023-09-15 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 549 |
| 2023-09-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 1,980 |
| 2023-09-13 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 62 |
| 2023-09-12 | $8.93 | $9.09 | $8.93 | $9.09 | $9.09 | 5,243 |
| 2023-09-11 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 6,991 |
| 2023-09-08 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2023-09-07 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 3,301 |
| 2023-09-06 | $8.91 | $8.91 | $8.86 | $8.90 | $8.90 | 4,422 |
| 2023-09-05 | $8.88 | $8.89 | $8.88 | $8.89 | $8.89 | 7,457 |
| 2023-09-01 | $8.79 | $8.85 | $8.77 | $8.85 | $8.85 | 78,545 |
| 2023-08-31 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 1,983 |
| 2023-08-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 11,695 |
| 2023-08-29 | $8.54 | $8.55 | $8.54 | $8.55 | $8.55 | 4,898 |
| 2023-08-28 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 42 |
| 2023-08-25 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2023-08-24 | $8.50 | $8.52 | $8.49 | $8.49 | $8.49 | 17,505 |
| 2023-08-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 175 |
| 2023-08-22 | $8.62 | $8.62 | $8.54 | $8.54 | $8.54 | 7,585 |
| 2023-08-21 | $8.59 | $8.59 | $8.52 | $8.52 | $8.52 | 18,638 |
| 2023-08-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 2,531 |
| 2023-08-17 | $8.58 | $8.64 | $8.58 | $8.58 | $8.58 | 19,462 |
| 2023-08-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-08-15 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-08-14 | $8.64 | $8.65 | $8.64 | $8.65 | $8.65 | 5,623 |
| 2023-08-11 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 7,759 |
| 2023-08-10 | $8.57 | $8.68 | $8.57 | $8.68 | $8.68 | 126,466 |
| 2023-08-09 | $8.65 | $8.65 | $8.56 | $8.56 | $8.56 | 5,591 |
| 2023-08-08 | $8.43 | $8.43 | $8.39 | $8.39 | $8.39 | 3,665 |
| 2023-08-07 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2023-08-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1,346 |
| 2023-08-03 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 74,107 |
| 2023-08-02 | $8.37 | $8.40 | $8.31 | $8.34 | $8.34 | 25,492 |
| 2023-08-01 | $8.45 | $8.46 | $8.39 | $8.46 | $8.46 | 20,155 |
| 2023-07-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,792 |
| 2023-07-28 | $8.28 | $8.37 | $8.28 | $8.37 | $8.37 | 12,626 |
| 2023-07-27 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-07-26 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-07-25 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 7,000 |
| 2023-07-24 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-07-21 | $8.16 | $8.19 | $8.16 | $8.18 | $8.18 | 433,600 |
| 2023-07-20 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 1,828 |
| 2023-07-19 | $8.08 | $8.08 | $8.04 | $8.04 | $8.04 | 11,400 |
| 2023-07-18 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-07-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-07-14 | $8.00 | $8.00 | $7.99 | $7.99 | $7.99 | 10,679 |
| 2023-07-13 | $8.20 | $8.20 | $8.10 | $8.10 | $8.10 | 58,199 |
| 2023-07-12 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 335 |
| 2023-07-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2023-07-10 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 13 |
| 2023-07-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 5,182 |
| 2023-07-06 | $7.81 | $7.83 | $7.64 | $7.64 | $7.64 | 12,426 |
| 2023-07-05 | $7.92 | $7.92 | $7.89 | $7.92 | $7.92 | 13,367 |
| 2023-07-03 | $7.98 | $7.98 | $7.93 | $7.95 | $7.95 | 11,335 |
| 2023-06-30 | $7.90 | $7.93 | $7.90 | $7.91 | $7.91 | 14,210 |
| 2023-06-29 | $7.77 | $7.84 | $7.77 | $7.84 | $7.84 | 23,717 |
| 2023-06-28 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-06-27 | $7.70 | $7.73 | $7.69 | $7.69 | $7.69 | 2,358 |
| 2023-06-26 | $7.66 | $7.67 | $7.65 | $7.65 | $7.65 | 6,049 |
| 2023-06-23 | $7.52 | $7.58 | $7.52 | $7.58 | $7.58 | 15,414 |
| 2023-06-22 | $7.63 | $7.64 | $7.60 | $7.60 | $7.60 | 12,137 |
| 2023-06-21 | $7.76 | $7.76 | $7.75 | $7.75 | $7.75 | 3,958 |
| 2023-06-20 | $7.67 | $7.67 | $7.64 | $7.64 | $7.64 | 2,422 |
| 2023-06-16 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2023-06-15 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 1,300 |
| 2023-06-14 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-06-13 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2023-06-12 | $7.83 | $7.83 | $7.82 | $7.82 | $7.82 | 3,495 |
| 2023-06-09 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 698 |
| 2023-06-08 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 3,391 |
| 2023-06-07 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 5,047 |
| 2023-06-06 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 27,090 |
| 2023-06-05 | $7.83 | $7.83 | $7.69 | $7.69 | $7.69 | 16,062 |
| 2023-06-02 | $7.67 | $7.74 | $7.67 | $7.70 | $7.70 | 210,221 |
| 2023-06-01 | $7.44 | $7.62 | $7.44 | $7.50 | $7.50 | 10,431 |
| 2023-05-31 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-05-30 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2023-05-26 | $7.71 | $7.71 | $7.65 | $7.65 | $7.65 | 89,146 |
| 2023-05-25 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-05-24 | $7.84 | $7.84 | $7.77 | $7.77 | $7.77 | 53,815 |
| 2023-05-23 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 4,005 |
| 2023-05-22 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 311 |
| 2023-05-19 | $7.76 | $7.76 | $7.71 | $7.71 | $7.71 | 131,080 |
| 2023-05-18 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 45,605 |
| 2023-05-17 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 1,209 |
| 2023-05-16 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-05-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 204 |
| 2023-05-12 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 1,108 |
| 2023-05-11 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-05-10 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-05-09 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 890 |
| 2023-05-08 | $7.91 | $7.91 | $7.87 | $7.87 | $7.87 | 4,872 |
| 2023-05-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2023-05-04 | $7.58 | $7.58 | $7.56 | $7.56 | $7.56 | 4,283 |
| 2023-05-03 | $7.73 | $7.75 | $7.67 | $7.68 | $7.68 | 12,082 |
| 2023-05-02 | $7.99 | $7.99 | $7.79 | $7.79 | $7.79 | 4,566 |
| 2023-05-01 | $8.34 | $8.35 | $8.27 | $8.29 | $8.29 | 20,006 |
| 2023-04-28 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2023-04-27 | $8.13 | $8.19 | $8.13 | $8.19 | $8.19 | 7,484 |
| 2023-04-26 | $8.14 | $8.17 | $8.14 | $8.17 | $8.17 | 11,496 |
| 2023-04-25 | $8.20 | $8.20 | $8.17 | $8.17 | $8.17 | 7,774 |
| 2023-04-24 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 434 |
| 2023-04-21 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 77 |
| 2023-04-20 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 2,405 |
| 2023-04-19 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 334 |
| 2023-04-18 | $8.34 | $8.39 | $8.34 | $8.39 | $8.39 | 12,988 |
| 2023-04-17 | $8.46 | $8.46 | $8.42 | $8.42 | $8.42 | 1,606 |
| 2023-04-14 | $8.47 | $8.47 | $8.40 | $8.40 | $8.40 | 16,047 |
| 2023-04-13 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-04-12 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-04-11 | $8.31 | $8.44 | $8.31 | $8.44 | $8.44 | 12,741 |
| 2023-04-10 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-04-06 | $8.33 | $8.33 | $8.31 | $8.31 | $8.31 | 7,407 |
| 2023-04-05 | $8.28 | $8.35 | $8.27 | $8.35 | $8.35 | 17,442 |
| 2023-04-04 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 349 |
| 2023-04-03 | $8.42 | $8.42 | $8.35 | $8.35 | $8.35 | 40,597 |
| 2023-03-31 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 10,676 |
| 2023-03-30 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 4,592 |
| 2023-03-29 | $7.91 | $7.91 | $7.90 | $7.90 | $7.90 | 60,477 |
| 2023-03-28 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 2,370 |
| 2023-03-27 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 6,583 |
| 2023-03-24 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2023-03-23 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 3,088 |
| 2023-03-22 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2023-03-21 | $7.70 | $7.70 | $7.64 | $7.64 | $7.64 | 4,982 |
| 2023-03-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 6,000 |
| 2023-03-17 | $7.48 | $7.49 | $7.48 | $7.49 | $7.49 | 9,790 |
| 2023-03-16 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 1,643 |
| 2023-03-15 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 1,000 |
| 2023-03-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 519 |
| 2023-03-13 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 13,700 |
| 2023-03-10 | $8.13 | $8.13 | $8.07 | $8.07 | $8.07 | 3,488 |
| 2023-03-09 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 3,075 |
| 2023-03-08 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-03-07 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 392 |
| 2023-03-06 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 15,494 |
| 2023-03-03 | $8.26 | $8.34 | $8.26 | $8.34 | $8.34 | 961 |
| 2023-03-02 | $8.24 | $8.24 | $8.20 | $8.23 | $8.23 | 8,941 |
| 2023-03-01 | $8.12 | $8.19 | $8.12 | $8.19 | $8.19 | 25,254 |
| 2023-02-28 | $8.10 | $8.11 | $8.10 | $8.11 | $8.11 | 22,900 |
| 2023-02-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-02-24 | $8.02 | $8.02 | $7.99 | $8.00 | $8.00 | 5,226 |
| 2023-02-23 | $8.15 | $8.15 | $8.07 | $8.07 | $8.07 | 36,788 |
| 2023-02-22 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 9,297 |
| 2023-02-21 | $8.11 | $8.14 | $8.11 | $8.14 | $8.14 | 1,506 |
| 2023-02-17 | $8.14 | $8.21 | $8.14 | $8.21 | $8.21 | 27,374 |
| 2023-02-16 | $8.44 | $8.45 | $8.44 | $8.44 | $8.44 | 3,669 |
| 2023-02-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-02-14 | $8.56 | $8.68 | $8.56 | $8.60 | $8.60 | 9,644 |
| 2023-02-13 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-02-10 | $8.55 | $8.61 | $8.55 | $8.61 | $8.61 | 5,386 |
| 2023-02-09 | $8.38 | $8.40 | $8.38 | $8.39 | $8.39 | 2,591 |
| 2023-02-08 | $8.44 | $8.46 | $8.40 | $8.41 | $8.41 | 8,963 |
| 2023-02-07 | $8.28 | $8.28 | $8.26 | $8.26 | $8.26 | 20,242 |
| 2023-02-06 | $8.18 | $8.20 | $8.18 | $8.20 | $8.20 | 7,684 |
| 2023-02-03 | $8.29 | $8.41 | $8.28 | $8.28 | $8.28 | 14,392 |
| 2023-02-02 | $8.45 | $8.45 | $8.31 | $8.35 | $8.35 | 57,122 |
| 2023-02-01 | $8.61 | $8.62 | $8.56 | $8.56 | $8.56 | 67,021 |
| 2023-01-31 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-01-30 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 815 |
| 2023-01-27 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 7,167 |
| 2023-01-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-01-25 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 11,057 |
| 2023-01-24 | $8.56 | $8.57 | $8.56 | $8.57 | $8.57 | 11,698 |
| 2023-01-23 | $8.74 | $8.78 | $8.74 | $8.77 | $8.77 | 6,952 |
| 2023-01-20 | $8.64 | $8.71 | $8.64 | $8.71 | $8.71 | 6,530 |
| 2023-01-19 | $8.48 | $8.48 | $8.43 | $8.47 | $8.47 | 9,688 |
| 2023-01-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,409 |
| 2023-01-17 | $8.72 | $8.72 | $8.68 | $8.68 | $8.68 | 11,675 |
| 2023-01-13 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 35,158 |
| 2023-01-12 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 405 |
| 2023-01-11 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 141 |
| 2023-01-10 | $8.34 | $8.34 | $8.29 | $8.29 | $8.29 | 6,658 |
| 2023-01-09 | $8.48 | $8.48 | $8.42 | $8.42 | $8.42 | 12,698 |
| 2023-01-06 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 55 |
| 2023-01-05 | $8.11 | $8.25 | $8.11 | $8.22 | $8.22 | 32,882 |
| 2023-01-04 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 3,563 |
| 2023-01-03 | $8.35 | $8.35 | $8.26 | $8.26 | $8.26 | 15,710 |
| 2022-12-30 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 7,734 |
| 2022-12-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 14,388 |
| 2022-12-28 | $8.29 | $8.29 | $8.28 | $8.28 | $8.28 | 3,915 |
| 2022-12-27 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2022-12-23 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2022-12-22 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 17 |
| 2022-12-21 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 648 |
| 2022-12-20 | $8.02 | $8.15 | $8.02 | $8.15 | $8.15 | 6,001 |
| 2022-12-19 | $8.02 | $8.07 | $8.02 | $8.07 | $8.07 | 8,491 |
| 2022-12-16 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2022-12-15 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 1,850 |
| 2022-12-14 | $8.15 | $8.21 | $8.08 | $8.08 | $8.08 | 14,489 |
| 2022-12-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-12-12 | $8.60 | $8.60 | $8.00 | $8.00 | $8.00 | 10,509 |
| 2022-12-09 | $7.99 | $8.00 | $7.99 | $7.99 | $7.99 | 25,804 |
| 2022-12-08 | $8.23 | $8.23 | $8.07 | $8.07 | $8.07 | 1,373 |
| 2022-12-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 4,188 |
| 2022-12-06 | $8.33 | $8.34 | $8.25 | $8.25 | $8.25 | 3,848 |
| 2022-12-05 | $8.66 | $8.66 | $8.33 | $8.40 | $8.40 | 12,884 |
| 2022-12-02 | $8.65 | $8.66 | $8.59 | $8.62 | $8.62 | 88,223 |
| 2022-12-01 | $8.74 | $8.74 | $8.70 | $8.70 | $8.70 | 7,574 |
| 2022-11-30 | $8.64 | $8.64 | $8.62 | $8.62 | $8.62 | 20,582 |
| 2022-11-29 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 11 |
| 2022-11-28 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2022-11-25 | $8.77 | $8.82 | $8.77 | $8.82 | $8.82 | 6,600 |
| 2022-11-23 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-11-22 | $8.80 | $8.80 | $8.76 | $8.76 | $8.76 | 2,550 |
| 2022-11-21 | $8.42 | $8.42 | $8.40 | $8.40 | $8.40 | 5,249 |
| 2022-11-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 58 |
| 2022-11-17 | $8.67 | $8.70 | $8.67 | $8.70 | $8.70 | 4,753 |
| 2022-11-16 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1,860 |
| 2022-11-15 | $8.92 | $8.94 | $8.92 | $8.93 | $8.93 | 6,880 |
| 2022-11-14 | $9.01 | $9.01 | $8.96 | $8.96 | $8.96 | 11,762 |
| 2022-11-11 | $8.91 | $8.91 | $8.89 | $8.89 | $8.89 | 58,007 |
| 2022-11-10 | $8.44 | $8.69 | $8.44 | $8.69 | $8.69 | 42,406 |
| 2022-11-09 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 15,670 |
| 2022-11-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 135 |
| 2022-11-07 | $8.79 | $8.85 | $8.76 | $8.85 | $8.85 | 55,635 |
| 2022-11-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 23,000 |
| 2022-11-03 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 77 |
| 2022-11-02 | $8.63 | $8.63 | $8.52 | $8.52 | $8.52 | 1,848 |
| 2022-11-01 | $8.66 | $8.73 | $8.60 | $8.73 | $8.73 | 52,028 |
| 2022-10-31 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-10-28 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 418 |
| 2022-10-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2022-10-26 | $8.46 | $8.50 | $8.46 | $8.50 | $8.50 | 13,885 |
| 2022-10-25 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 10,220 |
| 2022-10-24 | $8.34 | $8.34 | $8.29 | $8.29 | $8.29 | 1,047 |
| 2022-10-21 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-10-20 | $8.16 | $8.17 | $8.05 | $8.05 | $8.05 | 6,627 |
| 2022-10-19 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 90 |
| 2022-10-18 | $7.66 | $7.79 | $7.66 | $7.79 | $7.79 | 747 |
| 2022-10-17 | $7.81 | $7.82 | $7.81 | $7.82 | $7.82 | 25,605 |
| 2022-10-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 81 |
| 2022-10-13 | $7.66 | $7.85 | $7.66 | $7.85 | $7.85 | 27,720 |
| 2022-10-12 | $7.55 | $7.65 | $7.55 | $7.65 | $7.65 | 2,355 |
| 2022-10-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,370 |
| 2022-10-10 | $7.60 | $7.78 | $7.60 | $7.78 | $7.78 | 49,539 |
| 2022-10-07 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 997 |
| 2022-10-06 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 34,037 |
| 2022-10-05 | $7.61 | $7.73 | $7.61 | $7.73 | $7.73 | 8,166 |
| 2022-10-04 | $7.41 | $7.46 | $7.41 | $7.46 | $7.46 | 4,226 |
| 2022-10-03 | $7.18 | $7.22 | $7.15 | $7.15 | $7.15 | 25,631 |
| 2022-09-30 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2022-09-29 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2022-09-28 | $6.68 | $6.81 | $6.68 | $6.81 | $6.81 | 74,509 |
| 2022-09-27 | $6.74 | $6.74 | $6.65 | $6.65 | $6.65 | 22,321 |
| 2022-09-26 | $6.67 | $6.69 | $6.60 | $6.60 | $6.60 | 53,690 |
| 2022-09-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 2,794 |
| 2022-09-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 2,794 |
| 2022-09-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 3,910 |
| 2022-09-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 201 |
| 2022-09-19 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 5,365 |
| 2022-09-16 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-09-15 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 560 |
| 2022-09-14 | $7.82 | $7.82 | $7.80 | $7.80 | $7.80 | 555 |
| 2022-09-13 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 409 |
| 2022-09-12 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 2,700 |
| 2022-09-09 | $7.51 | $7.52 | $7.50 | $7.50 | $7.50 | 85,965 |
| 2022-09-08 | $7.39 | $7.45 | $7.39 | $7.45 | $7.45 | 7,477 |
| 2022-09-07 | $7.32 | $7.32 | $7.29 | $7.29 | $7.29 | 1,079 |
| 2022-09-06 | $7.52 | $7.52 | $7.47 | $7.47 | $7.47 | 5,211 |
| 2022-09-02 | $7.57 | $7.57 | $7.55 | $7.55 | $7.55 | 3,407 |
| 2022-09-01 | $7.38 | $7.44 | $7.31 | $7.44 | $7.44 | 5,404 |
| 2022-08-31 | $7.48 | $7.70 | $7.48 | $7.70 | $7.70 | 54,719 |
| 2022-08-30 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 4,214 |
| 2022-08-29 | $7.95 | $7.99 | $7.95 | $7.99 | $7.99 | 8,203 |
| 2022-08-26 | $7.87 | $7.87 | $7.76 | $7.77 | $7.77 | 26,287 |
| 2022-08-25 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2022-08-24 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 2,910 |
| 2022-08-23 | $7.75 | $7.80 | $7.69 | $7.69 | $7.69 | 82,148 |
| 2022-08-22 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2022-08-19 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 10,004 |
| 2022-08-18 | $7.41 | $7.44 | $7.35 | $7.35 | $7.35 | 82,717 |
| 2022-08-17 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 7,193 |
| 2022-08-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-08-15 | $7.11 | $7.25 | $7.11 | $7.25 | $7.25 | 1,437 |
| 2022-08-12 | $7.28 | $7.29 | $7.28 | $7.29 | $7.29 | 47,000 |
| 2022-08-11 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 1,868 |
| 2022-08-10 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 2,087 |
| 2022-08-09 | $7.01 | $7.08 | $7.00 | $7.00 | $7.00 | 34,018 |
| 2022-08-08 | $6.90 | $6.94 | $6.88 | $6.88 | $6.88 | 12,181 |
| 2022-08-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 2,481 |
| 2022-08-04 | $6.92 | $6.92 | $6.77 | $6.88 | $6.88 | 86,084 |
| 2022-08-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2022-08-02 | $7.24 | $7.24 | $7.19 | $7.21 | $7.21 | 9,987 |
| 2022-08-01 | $7.21 | $7.21 | $7.15 | $7.20 | $7.20 | 3,690 |
| 2022-07-29 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 12,665 |
| 2022-07-28 | $7.05 | $7.05 | $6.93 | $7.03 | $7.03 | 9,933 |
| 2022-07-27 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2022-07-26 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2022-07-25 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 6,055 |
| 2022-07-22 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 2,107 |
| 2022-07-21 | $6.63 | $6.63 | $6.60 | $6.60 | $6.60 | 27,889 |
| 2022-07-20 | $6.74 | $6.82 | $6.74 | $6.82 | $6.82 | 1,318 |
| 2022-07-19 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 2,737 |
| 2022-07-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 26 |
| 2022-07-15 | $6.40 | $6.41 | $6.40 | $6.40 | $6.40 | 4,029 |
| 2022-07-14 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 229 |
| 2022-07-13 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 2 |
| 2022-07-12 | $6.45 | $6.45 | $6.39 | $6.39 | $6.39 | 1,805 |
| 2022-07-11 | $6.56 | $6.56 | $6.52 | $6.52 | $6.52 | 2,082 |
| 2022-07-08 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 17,019 |
| 2022-07-07 | $6.70 | $6.70 | $6.65 | $6.65 | $6.65 | 12,288 |
| 2022-07-06 | $6.32 | $6.50 | $6.27 | $6.50 | $6.50 | 554,220 |
| 2022-07-05 | $6.70 | $6.71 | $6.46 | $6.46 | $6.46 | 30,119 |
| 2022-07-01 | $6.81 | $6.81 | $6.59 | $6.64 | $6.64 | 65,148 |
| 2022-06-30 | $6.75 | $6.76 | $6.74 | $6.76 | $6.76 | 13,691 |
| 2022-06-29 | $7.11 | $7.11 | $6.95 | $6.95 | $6.95 | 20,602 |
| 2022-06-28 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 1,018 |
| 2022-06-27 | $6.82 | $6.97 | $6.82 | $6.94 | $6.94 | 149,016 |
| 2022-06-24 | $6.70 | $6.84 | $6.70 | $6.84 | $6.84 | 9,475 |
| 2022-06-23 | $6.88 | $6.90 | $6.62 | $6.62 | $6.62 | 43,972 |
| 2022-06-22 | $6.81 | $6.85 | $6.81 | $6.85 | $6.85 | 2,971 |
| 2022-06-21 | $7.14 | $7.19 | $7.14 | $7.19 | $7.19 | 1,537 |
| 2022-06-17 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 87,885 |
| 2022-06-16 | $7.40 | $7.40 | $7.30 | $7.30 | $7.30 | 30,291 |
| 2022-06-15 | $7.87 | $7.87 | $7.83 | $7.83 | $7.83 | 6,697 |
| 2022-06-14 | $8.02 | $8.10 | $8.01 | $8.02 | $8.02 | 113,375 |
| 2022-06-13 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 11,142 |
| 2022-06-10 | $8.36 | $8.36 | $8.25 | $8.30 | $8.30 | 28,873 |
| 2022-06-09 | $8.55 | $8.60 | $8.45 | $8.45 | $8.45 | 4,547 |
| 2022-06-08 | $8.59 | $8.63 | $8.57 | $8.62 | $8.62 | 14,406 |
| 2022-06-07 | $8.35 | $8.50 | $8.35 | $8.50 | $8.50 | 40,989 |
| 2022-06-06 | $8.31 | $8.31 | $8.28 | $8.28 | $8.28 | 9,799 |
| 2022-06-03 | $8.12 | $8.32 | $8.12 | $8.30 | $8.30 | 85,459 |
| 2022-06-02 | $8.18 | $8.18 | $8.08 | $8.12 | $8.12 | 14,823 |
| 2022-06-01 | $8.23 | $8.23 | $8.13 | $8.13 | $8.13 | 84,877 |
| 2022-05-31 | $8.36 | $8.36 | $8.25 | $8.25 | $8.25 | 24,057 |
| 2022-05-27 | $8.13 | $8.20 | $8.13 | $8.20 | $8.20 | 2,252 |
| 2022-05-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2022-05-25 | $7.95 | $7.97 | $7.85 | $7.85 | $7.85 | 78,583 |
| 2022-05-24 | $7.71 | $7.84 | $7.71 | $7.84 | $7.84 | 14,402 |
| 2022-05-23 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 1,970 |
| 2022-05-20 | $7.65 | $7.65 | $7.57 | $7.60 | $7.60 | 110,220 |
| 2022-05-19 | $7.46 | $7.60 | $7.46 | $7.60 | $7.60 | 25,775 |
| 2022-05-18 | $7.75 | $7.75 | $7.62 | $7.63 | $7.63 | 5,829 |
| 2022-05-17 | $7.82 | $7.82 | $7.77 | $7.82 | $7.82 | 7,953 |
| 2022-05-16 | $7.68 | $7.68 | $7.66 | $7.66 | $7.66 | 1,398 |
| 2022-05-13 | $7.39 | $7.48 | $7.39 | $7.45 | $7.45 | 113,172 |
| 2022-05-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 3,941 |
| 2022-05-11 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 37 |
| 2022-05-10 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-05-09 | $7.48 | $7.48 | $7.15 | $7.15 | $7.15 | 27,263 |
| 2022-05-06 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2022-05-05 | $7.60 | $7.60 | $7.42 | $7.47 | $7.47 | 16,504 |
| 2022-05-04 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 23,450 |
| 2022-05-03 | $7.05 | $7.27 | $7.05 | $7.24 | $7.24 | 88,550 |
| 2022-05-02 | $6.95 | $7.11 | $6.94 | $6.94 | $6.94 | 8,931 |
| 2022-04-29 | $7.12 | $7.13 | $7.12 | $7.13 | $7.13 | 11,165 |
| 2022-04-28 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 917 |
| 2022-04-27 | $6.91 | $6.94 | $6.91 | $6.94 | $6.94 | 2,298 |
| 2022-04-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 149 |
| 2022-04-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 3,848 |
| 2022-04-22 | $7.22 | $7.22 | $7.19 | $7.20 | $7.20 | 3,848 |
| 2022-04-21 | $7.49 | $7.49 | $7.45 | $7.45 | $7.45 | 1,027 |
| 2022-04-20 | $7.46 | $7.49 | $7.46 | $7.49 | $7.49 | 7,868 |
| 2022-04-19 | $7.52 | $7.52 | $7.40 | $7.44 | $7.44 | 35,020 |
| 2022-04-18 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 8,235 |
| 2022-04-14 | $7.40 | $7.40 | $7.38 | $7.39 | $7.39 | 23,511 |
| 2022-04-13 | $7.30 | $7.31 | $7.30 | $7.31 | $7.31 | 7,002 |
| 2022-04-12 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-04-11 | $7.20 | $7.22 | $7.20 | $7.22 | $7.22 | 30,360 |
| 2022-04-08 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 6,499 |
| 2022-04-07 | $7.10 | $7.11 | $7.06 | $7.08 | $7.08 | 109,933 |
| 2022-04-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 61,725 |
| 2022-04-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 268 |
| 2022-04-04 | $7.16 | $7.17 | $7.09 | $7.09 | $7.09 | 50,221 |
| 2022-04-01 | $7.18 | $7.18 | $7.17 | $7.17 | $7.17 | 22,744 |
| 2022-03-31 | $7.21 | $7.25 | $7.21 | $7.25 | $7.25 | 24,280 |
| 2022-03-30 | $7.23 | $7.23 | $7.16 | $7.16 | $7.16 | 10,489 |
| 2022-03-29 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 15,000 |
| 2022-03-28 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 13,850 |
| 2022-03-25 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 3,533 |
| 2022-03-24 | $7.21 | $7.22 | $7.20 | $7.22 | $7.22 | 7,773 |
| 2022-03-23 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 24,670 |
| 2022-03-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 110 |
| 2022-03-21 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 2,158 |
| 2022-03-18 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2022-03-17 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 2,158 |
| 2022-03-16 | $6.58 | $6.60 | $6.55 | $6.60 | $6.60 | 132,585 |
| 2022-03-15 | $6.56 | $6.70 | $6.47 | $6.70 | $6.70 | 21,496 |
| 2022-03-14 | $6.94 | $6.94 | $6.77 | $6.91 | $6.91 | 36,228 |
| 2022-03-11 | $7.19 | $7.19 | $7.09 | $7.09 | $7.09 | 14,280 |
| 2022-03-10 | $7.02 | $7.10 | $7.02 | $7.10 | $7.10 | 91,446 |
| 2022-03-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 14,345 |
| 2022-03-08 | $7.14 | $7.32 | $7.14 | $7.32 | $7.32 | 61,949 |
| 2022-03-07 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 27,025 |
| 2022-03-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 18,732 |
| 2022-03-03 | $6.67 | $6.76 | $6.67 | $6.76 | $6.76 | 12,824 |
| 2022-03-02 | $6.76 | $6.76 | $6.65 | $6.71 | $6.71 | 95,469 |
| 2022-03-01 | $6.53 | $6.63 | $6.53 | $6.63 | $6.63 | 51,645 |
| 2022-02-28 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 7,013 |
| 2022-02-25 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 371 |
| 2022-02-24 | $6.15 | $6.26 | $6.15 | $6.19 | $6.19 | 29,447 |
| 2022-02-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-02-22 | $6.43 | $6.43 | $6.10 | $6.10 | $6.10 | 143,943 |
| 2022-02-18 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 537 |
| 2022-02-17 | $6.37 | $6.37 | $6.29 | $6.30 | $6.30 | 42,030 |
| 2022-02-16 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 2,477 |
| 2022-02-15 | $6.22 | $6.27 | $6.22 | $6.27 | $6.27 | 1,278 |
| 2022-02-14 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 10,117 |
| 2022-02-11 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 788 |
| 2022-02-10 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 451 |
| 2022-02-09 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 825 |
| 2022-02-08 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 15,620 |
| 2022-02-07 | $6.33 | $6.42 | $6.33 | $6.42 | $6.42 | 6,947 |
| 2022-02-04 | $6.35 | $6.40 | $6.35 | $6.40 | $6.40 | 5,460 |
| 2022-02-03 | $6.33 | $6.40 | $6.26 | $6.40 | $6.40 | 37,619 |
| 2022-02-02 | $6.31 | $6.31 | $6.20 | $6.29 | $6.29 | 81,247 |
| 2022-02-01 | $6.06 | $6.30 | $6.06 | $6.25 | $6.25 | 133,725 |
| 2022-01-31 | $6.10 | $6.10 | $6.01 | $6.01 | $6.01 | 1,165 |
| 2022-01-28 | $6.02 | $6.06 | $6.02 | $6.06 | $6.06 | 9,938 |
| 2022-01-27 | $6.10 | $6.12 | $6.10 | $6.12 | $6.12 | 28,792 |
| 2022-01-26 | $6.04 | $6.12 | $6.04 | $6.12 | $6.12 | 19,263 |
| 2022-01-25 | $5.73 | $6.04 | $5.73 | $6.00 | $6.00 | 13,298 |
| 2022-01-24 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 4,663 |
| 2022-01-21 | $5.72 | $5.82 | $5.70 | $5.82 | $5.82 | 231,584 |
| 2022-01-20 | $5.88 | $6.02 | $5.88 | $6.02 | $6.02 | 17,144 |
| 2022-01-19 | $5.93 | $5.97 | $5.93 | $5.95 | $5.95 | 23,872 |
| 2022-01-18 | $6.04 | $6.04 | $6.01 | $6.01 | $6.01 | 15,306 |
| 2022-01-14 | $5.87 | $5.95 | $5.87 | $5.95 | $5.95 | 246,962 |
| 2022-01-13 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 6,715 |
| 2022-01-12 | $5.87 | $5.87 | $5.83 | $5.84 | $5.84 | 80,579 |
| 2022-01-11 | $5.70 | $5.75 | $5.70 | $5.70 | $5.70 | 13,368 |
| 2022-01-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-01-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 18,075 |
| 2022-01-06 | $5.60 | $5.60 | $5.53 | $5.55 | $5.55 | 40,006 |
| 2022-01-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 2,888 |
| 2022-01-04 | $5.41 | $5.46 | $5.40 | $5.43 | $5.43 | 153,989 |
| 2022-01-03 | $5.24 | $5.24 | $5.21 | $5.21 | $5.21 | 6,387 |
| 2021-12-31 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 204 |
| 2021-12-30 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 16,833 |
| 2021-12-29 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 849 |
| 2021-12-28 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-12-27 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-12-23 | $5.12 | $5.12 | $5.09 | $5.09 | $5.09 | 8,201 |
| 2021-12-22 | $5.02 | $5.09 | $5.00 | $5.09 | $5.09 | 15,367 |
| 2021-12-21 | $4.91 | $5.02 | $4.91 | $5.02 | $5.02 | 52,374 |
| 2021-12-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 2,554 |
| 2021-12-17 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1,842 |
| 2021-12-16 | $5.08 | $5.13 | $5.08 | $5.12 | $5.12 | 35,230 |
| 2021-12-15 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 6,395 |
| 2021-12-14 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 158 |
| 2021-12-13 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 15,140 |
| 2021-12-10 | $5.23 | $5.23 | $5.15 | $5.15 | $5.15 | 21,714 |
| 2021-12-09 | $5.18 | $5.18 | $5.16 | $5.16 | $5.16 | 1,546 |
| 2021-12-08 | $5.23 | $5.24 | $5.22 | $5.24 | $5.24 | 1,075 |
| 2021-12-07 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 35,696 |
| 2021-12-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2021-12-03 | $5.11 | $5.11 | $5.05 | $5.05 | $5.05 | 5,136 |
| 2021-12-02 | $4.91 | $5.06 | $4.91 | $5.06 | $5.06 | 3,937 |
| 2021-12-01 | $5.06 | $5.11 | $5.06 | $5.11 | $5.11 | 25,548 |
| 2021-11-30 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 1,300 |
| 2021-11-29 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 200 |
| 2021-11-26 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-11-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 16,059 |
| 2021-11-23 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 3,201 |
| 2021-11-22 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 25,330 |
| 2021-11-19 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 1,920 |
| 2021-11-18 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 63,077 |
| 2021-11-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 4,000 |
| 2021-11-16 | $5.27 | $5.29 | $5.27 | $5.29 | $5.29 | 15,761 |
| 2021-11-15 | $5.20 | $5.30 | $5.20 | $5.30 | $5.30 | 43,700 |
| 2021-11-12 | $5.25 | $5.28 | $5.24 | $5.24 | $5.24 | 12,544 |
| 2021-11-11 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 5,000 |
| 2021-11-10 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 60,059 |
| 2021-11-09 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 44,159 |
| 2021-11-08 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 22 |
| 2021-11-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,930 |
| 2021-11-04 | $5.24 | $5.25 | $5.24 | $5.24 | $5.24 | 4,654 |
| 2021-11-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-11-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 20,676 |
| 2021-11-01 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 30,935 |
| 2021-10-29 | $5.30 | $5.30 | $5.27 | $5.27 | $5.27 | 9,491 |
| 2021-10-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-10-27 | $5.46 | $5.46 | $5.31 | $5.32 | $5.32 | 99,568 |
| 2021-10-26 | $5.35 | $5.40 | $5.35 | $5.35 | $5.35 | 61,723 |
| 2021-10-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 633 |
| 2021-10-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 210,355 |
| 2021-10-21 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 8,615 |
| 2021-10-20 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2021-10-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 44,150 |
| 2021-10-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 3,992 |
| 2021-10-15 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 2,454 |
| 2021-10-14 | $5.17 | $5.17 | $5.16 | $5.16 | $5.16 | 3,234 |
| 2021-10-13 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 1,223 |
| 2021-10-12 | $5.18 | $5.18 | $5.15 | $5.15 | $5.15 | 48,771 |
| 2021-10-11 | $5.23 | $5.25 | $5.20 | $5.25 | $5.25 | 6,224 |
| 2021-10-08 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 193,069 |
| 2021-10-07 | $4.97 | $5.01 | $4.97 | $4.97 | $4.97 | 8,601 |
| 2021-10-06 | $4.91 | $4.92 | $4.87 | $4.92 | $4.92 | 20,310 |
| 2021-10-05 | $5.04 | $5.10 | $5.04 | $5.10 | $5.10 | 30,294 |
| 2021-10-04 | $4.95 | $5.02 | $4.94 | $4.94 | $4.94 | 15,023 |
| 2021-10-01 | $4.81 | $4.85 | $4.80 | $4.85 | $4.85 | 20,552 |
| 2021-09-30 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 37,287 |
| 2021-09-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2021-09-28 | $4.84 | $4.85 | $4.82 | $4.82 | $4.82 | 32,406 |
| 2021-09-27 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 800 |
| 2021-09-24 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 50,660 |
| 2021-09-23 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 262 |
| 2021-09-22 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 3,207 |
| 2021-09-21 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2021-09-20 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 18,670 |
| 2021-09-17 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 27,200 |
| 2021-09-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 22,200 |
| 2021-09-15 | $4.44 | $4.48 | $4.44 | $4.48 | $4.48 | 4,469 |
| 2021-09-14 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 2,011 |
| 2021-09-13 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 2,935 |
| 2021-09-10 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 2,410 |
| 2021-09-09 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 12,245 |
| 2021-09-08 | $4.39 | $4.39 | $4.36 | $4.36 | $4.36 | 18,604 |
| 2021-09-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2021-09-03 | $4.40 | $4.40 | $4.36 | $4.36 | $4.36 | 15,900 |
| 2021-09-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 5,000 |
| 2021-09-01 | $4.33 | $4.33 | $4.26 | $4.26 | $4.26 | 24,722 |
| 2021-08-31 | $4.36 | $4.38 | $4.36 | $4.37 | $4.37 | 50,660 |
| 2021-08-30 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2021-08-27 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2021-08-26 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 171 |
| 2021-08-25 | $4.33 | $4.37 | $4.33 | $4.37 | $4.37 | 58,291 |
| 2021-08-24 | $4.31 | $4.32 | $4.31 | $4.31 | $4.31 | 4,575 |
| 2021-08-23 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 2,070 |
| 2021-08-20 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 1 |
| 2021-08-19 | $4.08 | $4.08 | $4.06 | $4.06 | $4.06 | 6,966 |
| 2021-08-18 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 5,312 |
| 2021-08-17 | $4.32 | $4.32 | $4.28 | $4.28 | $4.28 | 106,502 |
| 2021-08-16 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2021-08-13 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2021-08-12 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 66,620 |
| 2021-08-11 | $4.43 | $4.48 | $4.43 | $4.48 | $4.48 | 43,598 |
| 2021-08-10 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 8,715 |
| 2021-08-09 | $4.39 | $4.39 | $4.36 | $4.36 | $4.36 | 18,916 |
| 2021-08-06 | $4.44 | $4.44 | $4.43 | $4.44 | $4.44 | 27,143 |
| 2021-08-05 | $4.38 | $4.45 | $4.38 | $4.42 | $4.42 | 17,921 |
| 2021-08-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 24 |
| 2021-08-03 | $4.37 | $4.47 | $4.37 | $4.47 | $4.47 | 5,269 |
| 2021-08-02 | $4.43 | $4.54 | $4.43 | $4.44 | $4.44 | 120,748 |
| 2021-07-30 | $4.43 | $4.43 | $4.42 | $4.42 | $4.42 | 70,223 |
| 2021-07-29 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 9,556 |
| 2021-07-28 | $4.45 | $4.45 | $4.41 | $4.45 | $4.45 | 26,350 |
| 2021-07-27 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 14,418 |
| 2021-07-26 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 3,000 |
| 2021-07-23 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 3,000 |
| 2021-07-22 | $4.33 | $4.35 | $4.33 | $4.35 | $4.35 | 4,425 |
| 2021-07-21 | $4.41 | $4.41 | $4.39 | $4.39 | $4.39 | 15,500 |
| 2021-07-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 14,432 |
| 2021-07-19 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2021-07-16 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 6,444 |
| 2021-07-15 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 955 |
| 2021-07-14 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 112 |
| 2021-07-13 | $4.69 | $4.69 | $4.68 | $4.68 | $4.68 | 9,340 |
| 2021-07-12 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 611 |
| 2021-07-09 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 7 |
| 2021-07-08 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 4,757 |
| 2021-07-07 | $4.75 | $4.78 | $4.63 | $4.70 | $4.70 | 25,455 |
| 2021-07-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-07-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 3,335 |
| 2021-07-01 | $4.96 | $4.96 | $4.88 | $4.90 | $4.90 | 86,391 |
| 2021-06-30 | $4.82 | $4.82 | $4.79 | $4.79 | $4.79 | 64,891 |
| 2021-06-29 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 15,593 |
| 2021-06-28 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2021-06-25 | $4.93 | $4.95 | $4.93 | $4.95 | $4.95 | 6,581 |
| 2021-06-24 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 826 |
| 2021-06-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 2,058 |
| 2021-06-22 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2021-06-21 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2021-06-18 | $4.72 | $4.74 | $4.72 | $4.74 | $4.74 | 22,183 |
| 2021-06-17 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 2,409 |
| 2021-06-16 | $4.99 | $4.99 | $4.93 | $4.98 | $4.98 | 73,886 |
| 2021-06-15 | $4.93 | $4.96 | $4.93 | $4.96 | $4.96 | 4,330 |
| 2021-06-14 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2021-06-11 | $4.93 | $4.93 | $4.92 | $4.92 | $4.92 | 10,259 |
| 2021-06-10 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2021-06-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 19,503 |
| 2021-06-08 | $4.87 | $4.95 | $4.87 | $4.95 | $4.95 | 45,122 |
| 2021-06-07 | $4.93 | $4.95 | $4.91 | $4.95 | $4.95 | 72,561 |
| 2021-06-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2021-06-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 3,803 |
| 2021-06-02 | $4.79 | $4.86 | $4.79 | $4.86 | $4.86 | 7,906 |
| 2021-06-01 | $4.69 | $4.80 | $4.69 | $4.80 | $4.80 | 11,163 |
| 2021-05-28 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-05-27 | $4.64 | $4.64 | $4.60 | $4.60 | $4.60 | 13,912 |
| 2021-05-26 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 75,000 |
| 2021-05-25 | $4.62 | $4.62 | $4.57 | $4.61 | $4.61 | 72,728 |
| 2021-05-24 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2021-05-21 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2021-05-20 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 594 |
| 2021-05-19 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2021-05-18 | $4.81 | $4.81 | $4.77 | $4.78 | $4.78 | 52,529 |
| 2021-05-17 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 128 |
| 2021-05-14 | $4.64 | $4.73 | $4.64 | $4.72 | $4.72 | 127,536 |
| 2021-05-13 | $4.66 | $4.67 | $4.65 | $4.65 | $4.65 | 9,918 |
| 2021-05-12 | $4.70 | $4.75 | $4.70 | $4.75 | $4.75 | 17,650 |
| 2021-05-11 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 2,915 |
| 2021-05-10 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 91,439 |
| 2021-05-07 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 23,719 |
| 2021-05-06 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 1,673 |
| 2021-05-05 | $4.58 | $4.60 | $4.58 | $4.60 | $4.60 | 5,036 |
| 2021-05-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 1,135 |
| 2021-05-03 | $4.40 | $4.43 | $4.40 | $4.42 | $4.42 | 4,557 |
| 2021-04-30 | $4.44 | $4.44 | $4.40 | $4.40 | $4.40 | 12,193 |
| 2021-04-29 | $4.52 | $4.52 | $4.47 | $4.47 | $4.47 | 5,316 |
| 2021-04-28 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 916 |
| 2021-04-27 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 6,500 |
| 2021-04-26 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2021-04-23 | $4.21 | $4.22 | $4.18 | $4.18 | $4.18 | 23,871 |
| 2021-04-22 | $4.23 | $4.23 | $4.16 | $4.18 | $4.18 | 55,157 |
| 2021-04-21 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 61 |
| 2021-04-20 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 12,434 |
| 2021-04-19 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 65 |
| 2021-04-16 | $4.34 | $4.34 | $4.29 | $4.30 | $4.30 | 2,561 |
| 2021-04-15 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 415 |
| 2021-04-14 | $4.33 | $4.39 | $4.33 | $4.39 | $4.39 | 14,806 |
| 2021-04-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 30,000 |
| 2021-04-12 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 8,700 |
| 2021-04-09 | $4.27 | $4.29 | $4.27 | $4.29 | $4.29 | 432 |
| 2021-04-08 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 11,680 |
| 2021-04-07 | $4.35 | $4.35 | $4.32 | $4.32 | $4.32 | 51,637 |
| 2021-04-06 | $4.41 | $4.41 | $4.38 | $4.38 | $4.38 | 226,815 |
| 2021-04-05 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 24 |
| 2021-04-01 | $4.39 | $4.39 | $4.35 | $4.37 | $4.37 | 48,183 |
| 2021-03-31 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2021-03-30 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 41,140 |
| 2021-03-29 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2021-03-26 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 6,709 |
| 2021-03-25 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2021-03-24 | $4.37 | $4.38 | $4.36 | $4.38 | $4.38 | 192,540 |
| 2021-03-23 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 19,558 |
| 2021-03-22 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 1,400 |
| 2021-03-19 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 3,110 |
| 2021-03-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2021-03-17 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 6,619 |
| 2021-03-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-03-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 9,963 |
| 2021-03-12 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 2,500 |
| 2021-03-11 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 888 |
| 2021-03-10 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1,196 |
| 2021-03-09 | $4.60 | $4.64 | $4.60 | $4.64 | $4.64 | 64,029 |
| 2021-03-08 | $4.72 | $4.72 | $4.65 | $4.71 | $4.71 | 75,262 |
| 2021-03-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 44,132 |
| 2021-03-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 2,917 |
| 2021-03-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2021-03-02 | $4.33 | $4.37 | $4.33 | $4.37 | $4.37 | 44,243 |
| 2021-03-01 | $4.31 | $4.37 | $4.31 | $4.37 | $4.37 | 52,133 |
| 2021-02-26 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2021-02-25 | $4.41 | $4.42 | $4.41 | $4.42 | $4.42 | 32,034 |
| 2021-02-24 | $4.34 | $4.45 | $4.34 | $4.45 | $4.45 | 268,961 |
| 2021-02-23 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 4,093 |
| 2021-02-22 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2021-02-19 | $4.06 | $4.06 | $4.01 | $4.01 | $4.01 | 4,763 |
| 2021-02-18 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 147 |
| 2021-02-17 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 147 |
| 2021-02-16 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 1,112 |
| 2021-02-12 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 3,221 |
| 2021-02-11 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2021-02-10 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 34,947 |
| 2021-02-09 | $3.86 | $3.86 | $3.84 | $3.84 | $3.84 | 34,947 |
| 2021-02-08 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-02-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 315 |
| 2021-02-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 106 |
| 2021-02-03 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 4,141 |
| 2021-02-02 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 984 |
| 2021-02-01 | $3.46 | $3.47 | $3.42 | $3.43 | $3.43 | 16,283 |
| 2021-01-29 | $3.55 | $3.55 | $3.52 | $3.52 | $3.52 | 39,244 |
| 2021-01-28 | $3.56 | $3.57 | $3.55 | $3.55 | $3.55 | 296,790 |
| 2021-01-27 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 25,653 |
| 2021-01-26 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2021-01-25 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2021-01-22 | $3.68 | $3.68 | $3.67 | $3.68 | $3.68 | 16,457 |
| 2021-01-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-01-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 3,039 |
| 2021-01-19 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2021-01-15 | $3.78 | $3.78 | $3.77 | $3.77 | $3.77 | 9,166 |
| 2021-01-14 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 13,167 |
| 2021-01-13 | $3.81 | $3.81 | $3.78 | $3.78 | $3.78 | 52,401 |
| 2021-01-12 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 19,421 |
| 2021-01-11 | $3.54 | $3.65 | $3.54 | $3.65 | $3.65 | 10,509 |
| 2021-01-08 | $3.65 | $3.66 | $3.65 | $3.66 | $3.66 | 91,372 |
| 2021-01-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 4,993 |
| 2021-01-06 | $3.59 | $3.62 | $3.59 | $3.62 | $3.62 | 86,898 |
| 2021-01-05 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 2,664 |
| 2021-01-04 | $3.35 | $3.35 | $3.31 | $3.31 | $3.31 | 72,034 |
| 2020-12-31 | $3.33 | $3.36 | $3.33 | $3.36 | $3.36 | 34,000 |
| 2020-12-30 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2020-12-29 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2020-12-28 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2020-12-24 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 8,751 |
| 2020-12-23 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2020-12-22 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2020-12-21 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 13,204 |
| 2020-12-18 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 8,087 |
| 2020-12-17 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 28,500 |
| 2020-12-16 | $3.47 | $3.52 | $3.47 | $3.52 | $3.52 | 11,948 |
| 2020-12-15 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 32,436 |
| 2020-12-14 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2020-12-11 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 4,356 |
| 2020-12-10 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 932 |
| 2020-12-09 | $3.52 | $3.55 | $3.50 | $3.55 | $3.55 | 25,631 |
| 2020-12-08 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 28,650 |
| 2020-12-07 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-12-04 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 75,988 |
| 2020-12-03 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 33 |
| 2020-12-02 | $3.20 | $3.29 | $3.20 | $3.29 | $3.29 | 65,589 |
| 2020-12-01 | $3.27 | $3.27 | $3.25 | $3.27 | $3.27 | 114,682 |
| 2020-11-30 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2020-11-27 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2020-11-25 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2020-11-24 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 24,500 |
| 2020-11-23 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2020-11-20 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2020-11-19 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2020-11-18 | $3.18 | $3.18 | $3.14 | $3.14 | $3.14 | 24,500 |
| 2020-11-17 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2020-11-16 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2020-11-13 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 5,538 |
| 2020-11-12 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 5,040 |
| 2020-11-11 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 15,947 |
| 2020-11-10 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 39,600 |
| 2020-11-09 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2020-11-06 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 3,059 |
| 2020-11-05 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 600 |
| 2020-11-04 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 9 |
| 2020-11-03 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 3,550 |
| 2020-11-02 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 12,549 |
| 2020-10-30 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2020-10-29 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2020-10-28 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2020-10-27 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2020-10-26 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2020-10-23 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2020-10-22 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2020-10-21 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2020-10-20 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 989 |
| 2020-10-19 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 160,633 |
| 2020-10-16 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2020-10-15 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
| 2020-10-14 | $2.71 | $2.71 | $2.69 | $2.69 | $2.69 | 33,700 |
| 2020-10-13 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 16,014 |
| 2020-10-12 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2020-10-09 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2020-10-08 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2020-10-07 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2020-10-06 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2020-10-05 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 9,469 |
| 2020-10-02 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2020-10-01 | $2.57 | $2.57 | $2.53 | $2.53 | $2.53 | 46,976 |
| 2020-09-30 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 61,456 |
| 2020-09-29 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2020-09-28 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2020-09-25 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2020-09-24 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2020-09-23 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2020-09-22 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2020-09-21 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2020-09-18 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 30,860 |
| 2020-09-17 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 35,255 |
| 2020-09-16 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2020-09-15 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 5,047 |
| 2020-09-14 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2020-09-11 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2020-09-10 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 13,140 |
| 2020-09-09 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2020-09-08 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2020-09-04 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 3,222 |
| 2020-09-03 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2020-09-02 | $3.04 | $3.04 | $3.02 | $3.02 | $3.02 | 47,032 |
| 2020-09-01 | $3.02 | $3.04 | $3.02 | $3.04 | $3.04 | 33,550 |
| 2020-08-31 | $3.10 | $3.11 | $3.10 | $3.11 | $3.11 | 21,861 |
| 2020-08-28 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 10,888 |
| 2020-08-27 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 38,839 |
| 2020-08-26 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 55 |
| 2020-08-25 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 63,321 |
| 2020-08-24 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2020-08-21 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 6,370 |
| 2020-08-20 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 56,200 |
| 2020-08-19 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 4,850 |
| 2020-08-18 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 2,882 |
| 2020-08-17 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 4,767 |
| 2020-08-14 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2020-08-13 | $3.27 | $3.30 | $3.27 | $3.30 | $3.30 | 4,767 |
| 2020-08-12 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2020-08-11 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2020-08-10 | $3.22 | $3.29 | $3.22 | $3.27 | $3.27 | 27,210 |
| 2020-08-07 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 5,246 |
| 2020-08-06 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2020-08-05 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 9,797 |
| 2020-08-04 | $3.07 | $3.11 | $3.07 | $3.11 | $3.11 | 22,957 |
| 2020-08-03 | $3.08 | $3.10 | $3.08 | $3.08 | $3.08 | 52,825 |
| 2020-07-31 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 58,089 |
| 2020-07-30 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 560 |
| 2020-07-29 | $3.17 | $3.18 | $3.16 | $3.18 | $3.18 | 70,461 |
| 2020-07-28 | $3.17 | $3.17 | $3.10 | $3.10 | $3.10 | 8,460 |
| 2020-07-27 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2020-07-24 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2020-07-23 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 40,182 |
| 2020-07-22 | $3.21 | $3.21 | $3.18 | $3.18 | $3.18 | 18,489 |
| 2020-07-21 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 1,926 |
| 2020-07-20 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2020-07-17 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2020-07-16 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2020-07-15 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 16,300 |
| 2020-07-14 | $3.08 | $3.13 | $3.07 | $3.13 | $3.13 | 44,700 |
| 2020-07-13 | $3.04 | $3.05 | $3.04 | $3.05 | $3.05 | 7,700 |
| 2020-07-10 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 5,300 |
| 2020-07-09 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2020-07-08 | $3.11 | $3.11 | $3.07 | $3.07 | $3.07 | 7,300 |
| 2020-07-07 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 1,800 |
| 2020-07-06 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-07-02 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-07-01 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-06-30 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-06-29 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-06-26 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-06-25 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-06-24 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-06-23 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-06-22 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2020-06-19 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 9,000 |
| 2020-06-18 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2020-06-17 | $3.43 | $3.43 | $3.42 | $3.42 | $3.42 | 38,000 |
| 2020-06-16 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-06-15 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 10,000 |
| 2020-06-12 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2020-06-11 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 3,454 |
| 2020-06-10 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 8,748 |
| 2020-06-09 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 1,615 |
| 2020-06-08 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 4,000 |
| 2020-06-05 | $3.77 | $3.79 | $3.77 | $3.79 | $3.79 | 11,749 |
| 2020-06-04 | $3.52 | $3.54 | $3.52 | $3.54 | $3.54 | 7,747 |
| 2020-06-03 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 712 |
| 2020-06-02 | $3.37 | $3.42 | $3.37 | $3.42 | $3.42 | 8,967 |
| 2020-06-01 | $3.30 | $3.40 | $3.30 | $3.40 | $3.40 | 17,676 |
| 2020-05-29 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2020-05-28 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2020-05-27 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 70,302 |
| 2020-05-26 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 3,039 |
| 2020-05-22 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2020-05-21 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2020-05-20 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 999 |
| 2020-05-19 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2020-05-18 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 4,800 |
| 2020-05-15 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 4,820 |
| 2020-05-14 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 8,724 |
| 2020-05-13 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 445 |
| 2020-05-12 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2020-05-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 27,515 |
| 2020-05-08 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 1,738 |
| 2020-05-07 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 6,300 |
| 2020-05-06 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 15,337 |
| 2020-05-05 | $3.23 | $3.30 | $3.23 | $3.26 | $3.26 | 43,485 |
| 2020-05-04 | $2.97 | $3.08 | $2.96 | $3.08 | $3.08 | 5,865 |
| 2020-05-01 | $3.16 | $3.16 | $3.07 | $3.09 | $3.09 | 33,319 |
| 2020-04-30 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2020-04-29 | $3.20 | $3.29 | $3.20 | $3.29 | $3.29 | 79,300 |
| 2020-04-28 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2020-04-27 | $2.88 | $3.03 | $2.88 | $3.03 | $3.03 | 66,769 |
| 2020-04-24 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 16,000 |
| 2020-04-23 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2020-04-22 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2020-04-21 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 1,040 |
| 2020-04-20 | $2.65 | $2.87 | $2.65 | $2.87 | $2.87 | 7,951 |
| 2020-04-17 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 12,011 |
| 2020-04-16 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 1,862 |
| 2020-04-15 | $2.63 | $2.69 | $2.63 | $2.69 | $2.69 | 7,784 |
| 2020-04-14 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 6,895 |
| 2020-04-13 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2020-04-09 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2020-04-08 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 43 |
| 2020-04-07 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 9,800 |
| 2020-04-06 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 1,400 |
| 2020-04-03 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2020-04-02 | $2.53 | $2.66 | $2.50 | $2.62 | $2.62 | 34,979 |
| 2020-04-01 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 10,032 |
| 2020-03-31 | $2.53 | $2.53 | $2.50 | $2.50 | $2.50 | 24,608 |
| 2020-03-30 | $2.35 | $2.40 | $2.35 | $2.40 | $2.40 | 13,318 |
| 2020-03-27 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 9,800 |
| 2020-03-26 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 10,621 |
| 2020-03-25 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2020-03-24 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2020-03-23 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2020-03-20 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 3,746 |
| 2020-03-19 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| 2020-03-18 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 10,500 |
| 2020-03-17 | $2.31 | $2.31 | $2.28 | $2.28 | $2.28 | 37,000 |
| 2020-03-16 | $2.50 | $2.54 | $2.36 | $2.36 | $2.36 | 6,693 |
| 2020-03-13 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 4,500 |
| 2020-03-12 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-03-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-03-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 68 |
| 2020-03-09 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-03-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-03-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 2,000 |
| 2020-03-04 | $3.87 | $3.88 | $3.87 | $3.88 | $3.88 | 11,309 |
| 2020-03-03 | $3.89 | $3.95 | $3.85 | $3.85 | $3.85 | 19,343 |
| 2020-03-02 | $3.85 | $3.85 | $3.76 | $3.85 | $3.85 | 85,594 |
| 2020-02-28 | $3.66 | $3.74 | $3.66 | $3.74 | $3.74 | 14,700 |
| 2020-02-27 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-02-26 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-02-25 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-02-24 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-02-21 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-02-20 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 8,800 |
| 2020-02-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-02-18 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-02-14 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 3,394 |
| 2020-02-13 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 6,331 |
| 2020-02-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-02-11 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 5,000 |
| 2020-02-10 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2020-02-07 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2020-02-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2020-02-05 | $4.53 | $4.57 | $4.53 | $4.57 | $4.57 | 7,887 |
| 2020-02-04 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2020-02-03 | $4.47 | $4.47 | $4.43 | $4.43 | $4.43 | 18,210 |
| 2020-01-31 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 969 |
| 2020-01-30 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 5,000 |
| 2020-01-29 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 19,897 |
| 2020-01-28 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2020-01-27 | $4.68 | $4.68 | $4.66 | $4.66 | $4.66 | 10,400 |
| 2020-01-24 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-01-23 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 19,816 |
| 2020-01-22 | $4.85 | $4.86 | $4.85 | $4.86 | $4.86 | 49,581 |
| 2020-01-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 9,685 |
| 2020-01-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 3,840 |
| 2020-01-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2020-01-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 146 |
| 2020-01-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2020-01-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2020-01-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 3,400 |
| 2020-01-09 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-01-08 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-01-07 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-01-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 8,427 |
| 2020-01-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 10,909 |
| 2020-01-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2019-12-31 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2019-12-30 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 4,187 |
| 2019-12-27 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 664 |
| 2019-12-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-12-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-12-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-12-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-12-19 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 4,600 |
| 2019-12-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 210,000 |
| 2019-12-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 550 |
| 2019-12-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 11 |
| 2019-12-13 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2019-12-12 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2019-12-11 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2019-12-10 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2019-12-09 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 666 |
| 2019-12-06 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2019-12-05 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2019-12-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2019-12-03 | $4.71 | $4.71 | $4.69 | $4.69 | $4.69 | 8,083 |
| 2019-12-02 | $4.79 | $4.83 | $4.79 | $4.83 | $4.83 | 14,105 |
| 2019-11-29 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2019-11-27 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2019-11-26 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2019-11-25 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2019-11-22 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2019-11-21 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2019-11-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 8,147 |
| 2019-11-19 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2019-11-18 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2019-11-15 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2019-11-14 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2019-11-13 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2019-11-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 413,079 |
| 2019-11-11 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2019-11-08 | $4.90 | $4.92 | $4.90 | $4.92 | $4.92 | 5,756 |
| 2019-11-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2019-11-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 4,417 |
| 2019-11-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2019-11-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2019-11-01 | $4.77 | $4.79 | $4.77 | $4.79 | $4.79 | 16,839 |
| 2019-10-31 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 4,521 |
| 2019-10-30 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-10-29 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-10-28 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-10-25 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-10-24 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 48 |
| 2019-10-23 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-10-22 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-10-21 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 13,745 |
| 2019-10-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-10-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-10-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-10-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-10-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-10-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 14,854 |
| 2019-10-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-10-09 | $4.59 | $4.60 | $4.59 | $4.60 | $4.60 | 2,467 |
| 2019-10-08 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2019-10-07 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 2,615 |
| 2019-10-04 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2019-10-03 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2019-10-02 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2019-10-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 11,210 |
| 2019-09-30 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2019-09-27 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2019-09-26 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 1,534 |
| 2019-09-25 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2019-09-24 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 2,310 |
| 2019-09-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-09-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 33,877 |
| 2019-09-19 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-09-18 | $4.97 | $4.97 | $4.95 | $4.95 | $4.95 | 21,312 |
| 2019-09-17 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 52 |
| 2019-09-16 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-09-13 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-09-12 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-09-11 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-09-10 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-09-09 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-09-06 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-09-05 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-09-04 | $4.63 | $4.66 | $4.63 | $4.66 | $4.66 | 4,328 |
| 2019-09-03 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 2,900 |
| 2019-08-30 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2019-08-29 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2019-08-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 13,182 |
| 2019-08-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 5,675 |
| 2019-08-26 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2019-08-23 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 5,000 |
| 2019-08-22 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 1,321 |
| 2019-08-21 | $4.70 | $4.71 | $4.70 | $4.71 | $4.71 | 3,764 |
| 2019-08-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-08-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-08-16 | $4.52 | $4.65 | $4.52 | $4.65 | $4.65 | 60,633 |
| 2019-08-15 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 2,600 |
| 2019-08-14 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 2,619 |
| 2019-08-13 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 5,800 |
| 2019-08-12 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 5,800 |
| 2019-08-09 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 5,783 |
| 2019-08-08 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 864 |
| 2019-08-07 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 300 |
| 2019-08-06 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 339 |
| 2019-08-05 | $4.73 | $4.73 | $4.65 | $4.65 | $4.65 | 22,726 |
| 2019-08-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 22,139 |
| 2019-08-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,884 |
| 2019-07-31 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 5,000 |
| 2019-07-30 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 640 |
| 2019-07-29 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 15,600 |
| 2019-07-26 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 15,576 |
| 2019-07-25 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 2,000 |
| 2019-07-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1,299 |
| 2019-07-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2019-07-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2019-07-19 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 2,325 |
| 2019-07-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-07-17 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,130 |
| 2019-07-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-07-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-07-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-07-11 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-07-10 | $5.16 | $5.16 | $5.10 | $5.10 | $5.10 | 58,715 |
| 2019-07-09 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 3,407 |
| 2019-07-08 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 467 |
| 2019-07-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 2 |
| 2019-07-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 53 |
| 2019-07-02 | $5.08 | $5.09 | $5.03 | $5.03 | $5.03 | 725,992 |
| 2019-07-01 | $5.16 | $5.17 | $5.14 | $5.14 | $5.14 | 20,476 |
| 2019-06-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 8,501 |
| 2019-06-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-06-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-06-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-06-24 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-06-21 | $5.13 | $5.13 | $5.10 | $5.10 | $5.10 | 12,999 |
| 2019-06-19 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 168,800 |
| 2019-06-18 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 6,989 |
| 2019-06-17 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-06-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 6,000 |
| 2019-06-13 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 6,000 |
| 2019-06-12 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2019-06-11 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2019-06-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 645 |
| 2019-06-06 | $4.85 | $4.88 | $4.85 | $4.88 | $4.88 | 13,181 |
| 2019-06-05 | $4.86 | $4.86 | $4.72 | $4.72 | $4.72 | 1,912 |
| 2019-06-03 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 1,683 |
| 2019-05-31 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 1,151 |
| 2019-05-30 | $4.78 | $4.78 | $4.75 | $4.75 | $4.75 | 5,222 |
| 2019-05-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 770 |
| 2019-05-28 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2019-05-24 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2019-05-23 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2019-05-22 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2019-05-21 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 39,362 |
| 2019-05-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2019-05-17 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2019-05-16 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2019-05-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2019-05-14 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 7,601 |
| 2019-05-13 | $5.04 | $5.05 | $5.04 | $5.05 | $5.05 | 71,906 |
| 2019-05-10 | $5.07 | $5.07 | $5.04 | $5.04 | $5.04 | 1,390 |
| 2019-05-09 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2019-05-08 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2019-05-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 10,713 |
| 2019-05-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2019-05-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 7,651 |
| 2019-05-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 5,927 |
| 2019-05-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 6,520 |
| 2019-04-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 9,478 |
| 2019-04-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,795 |
| 2019-04-26 | $5.27 | $5.29 | $5.27 | $5.29 | $5.29 | 5,067 |
| 2019-04-25 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 3,378 |
| 2019-04-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 6,000 |
| 2019-04-23 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 202 |
| 2019-04-22 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-04-18 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,693 |
| 2019-04-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2,000 |
| 2019-04-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-04-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,320 |
| 2019-04-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1 |
| 2019-04-10 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,318 |
| 2019-04-09 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2019-04-08 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2019-04-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2019-04-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 23,708 |
| 2019-04-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2019-04-02 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 332 |
| 2019-04-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 5,753 |
| 2019-03-29 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 377 |
| 2019-03-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2019-03-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2019-03-26 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 811 |
| 2019-03-25 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 5,827 |
| 2019-03-22 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2019-03-21 | $5.35 | $5.39 | $5.35 | $5.39 | $5.39 | 3,511 |
| 2019-03-20 | $5.45 | $5.45 | $5.35 | $5.35 | $5.35 | 3,746 |
| 2019-03-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-03-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-03-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 811 |
| 2019-03-12 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-03-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-03-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 923 |
| 2019-03-07 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 802 |
| 2019-03-06 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-03-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 695 |
| 2019-03-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 11,069 |
| 2019-03-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 6,106 |
| 2019-02-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2019-02-27 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2019-02-26 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 48,258 |
| 2019-02-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 1,971 |
| 2019-02-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2019-02-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2019-02-14 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2019-02-13 | $5.11 | $5.13 | $5.11 | $5.11 | $5.11 | 23,908 |
| 2019-02-12 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,430 |
| 2019-02-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 248 |
| 2019-02-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-02-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 21,538 |
| 2019-02-06 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-02-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-02-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 25,788 |
| 2019-02-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 1,000 |
| 2019-01-31 | $5.08 | $5.08 | $5.04 | $5.04 | $5.04 | 3,740 |
| 2019-01-30 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 19,465 |
| 2019-01-29 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2019-01-28 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 1,000 |
| 2019-01-25 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2019-01-24 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 266 |
| 2019-01-23 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2019-01-18 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2019-01-17 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 4,076 |
| 2019-01-16 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 90 |
| 2019-01-15 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 4,800 |
| 2019-01-14 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2019-01-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2019-01-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 400 |
| 2019-01-09 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-01-08 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-01-07 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 2,234 |
| 2019-01-04 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-01-03 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2019-01-02 | $4.58 | $4.66 | $4.58 | $4.66 | $4.66 | 31,353 |
| 2018-12-27 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 194,700 |
| 2018-12-26 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2018-12-24 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 6,500 |
| 2018-12-21 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2018-12-20 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 249 |
| 2018-12-18 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-12-14 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-12-13 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-12-12 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-12-11 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 3,188 |
| 2018-12-10 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2018-12-07 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2018-12-04 | $5.31 | $5.31 | $5.21 | $5.21 | $5.21 | 12,930 |
| 2018-12-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 2,428 |
| 2018-11-30 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2018-11-29 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2018-11-28 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2018-11-27 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 19,666 |
| 2018-11-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-11-21 | $5.22 | $5.25 | $5.22 | $5.25 | $5.25 | 10,808 |
| 2018-11-20 | $5.17 | $5.19 | $5.17 | $5.19 | $5.19 | 970 |
| 2018-11-19 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2018-11-16 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2018-11-15 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2018-11-14 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2018-11-13 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2018-11-12 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2018-11-09 | $5.36 | $5.42 | $5.36 | $5.42 | $5.42 | 30,770 |
| 2018-11-08 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2018-11-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 42,000 |
| 2018-11-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 46,335 |
| 2018-11-05 | $5.43 | $5.43 | $5.39 | $5.39 | $5.39 | 15,022 |
| 2018-11-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2018-11-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 8,188 |
| 2018-10-31 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 13,144 |
| 2018-10-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 469 |
| 2018-10-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-10-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-10-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-10-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 900 |
| 2018-10-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-10-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-10-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-10-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,900 |
| 2018-10-17 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-10-16 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-10-15 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-10-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,384 |
| 2018-10-11 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,000 |
| 2018-10-10 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 2,313 |
| 2018-10-09 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 2,481 |
| 2018-10-08 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1,953 |
| 2018-10-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2018-10-04 | $6.15 | $6.15 | $6.13 | $6.13 | $6.13 | 2,579 |
| 2018-10-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 20 |
| 2018-10-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 300 |
| 2018-10-01 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 536 |
| 2018-09-28 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2018-09-27 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 1,900 |
| 2018-09-26 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2018-09-25 | $6.09 | $6.09 | $6.04 | $6.04 | $6.04 | 8,900 |
| 2018-09-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-09-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 300 |
| 2018-09-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 200 |
| 2018-09-19 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2018-09-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2018-09-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2018-09-14 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 433 |
| 2018-09-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 10 |
| 2018-09-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 6,100 |
| 2018-09-11 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2018-09-10 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 8,700 |
| 2018-09-07 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 10,850 |
| 2018-09-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 3,477 |
| 2018-09-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 8,577 |
| 2018-09-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 5,700 |
| 2018-08-31 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 5,000 |
| 2018-08-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-08-29 | $5.87 | $5.90 | $5.87 | $5.90 | $5.90 | 6,579 |
| 2018-08-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 816 |
| 2018-08-27 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 5,321 |
| 2018-08-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-08-23 | $5.78 | $5.79 | $5.70 | $5.70 | $5.70 | 3,831 |
| 2018-08-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-08-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-08-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-08-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-08-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-08-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-08-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-08-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-08-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 15,629 |
| 2018-08-09 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 2,777 |
| 2018-08-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 6,970 |
| 2018-08-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2018-08-06 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 33,900 |
| 2018-08-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 392 |
| 2018-08-02 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 134,900 |
| 2018-08-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 1,100 |
| 2018-07-31 | $6.00 | $6.03 | $6.00 | $6.00 | $6.00 | 668 |
| 2018-07-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-07-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-07-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-07-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-07-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 22,345 |
| 2018-07-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-07-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-07-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 12,900 |
| 2018-07-18 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2018-07-17 | $5.86 | $5.87 | $5.86 | $5.87 | $5.87 | 422 |
| 2018-07-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2018-07-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,182 |
| 2018-07-12 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2018-07-11 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2018-07-10 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 20 |
| 2018-07-09 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2018-07-06 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1,836 |
| 2018-07-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 5,974 |
| 2018-07-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 2,628 |
| 2018-07-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 7,345 |
| 2018-06-29 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-06-28 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 89,000 |
| 2018-06-27 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2018-06-26 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,400 |
| 2018-06-25 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 28,978 |
| 2018-06-22 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-06-21 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 37,659 |
| 2018-06-20 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2018-06-19 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 20,000 |
| 2018-06-18 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2018-06-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 2,690 |
| 2018-06-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 13,650 |
| 2018-06-13 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 7,000 |
| 2018-06-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 55 |
| 2018-06-11 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-06-08 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-06-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 600 |
| 2018-06-06 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2018-06-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1,100 |
| 2018-06-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 19,666 |
| 2018-06-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 1,780 |
| 2018-05-31 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2018-05-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2018-05-29 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2018-05-25 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2018-05-24 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 1,037 |
| 2018-05-23 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 3,844 |
| 2018-05-22 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 450 |
| 2018-05-21 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-05-18 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-05-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-05-16 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-05-15 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-05-14 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-05-11 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-05-10 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 42,000 |
| 2018-05-09 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2018-05-08 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 2,300 |
| 2018-05-07 | $5.83 | $5.90 | $5.83 | $5.90 | $5.90 | 9,838 |
| 2018-05-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2018-05-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2018-05-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2018-05-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2018-04-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2018-04-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2018-04-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2018-04-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 141,000 |
| 2018-04-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2018-04-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 7,000 |
| 2018-04-20 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 4,804 |
| 2018-04-19 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2018-04-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2018-04-17 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 139,100 |
| 2018-04-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 45,200 |
| 2018-04-13 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2018-04-12 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2018-04-11 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2018-04-10 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2018-04-09 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2018-04-06 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 719 |
| 2018-04-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 1,275 |
| 2018-04-04 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2018-04-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 486 |
| 2018-04-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2018-03-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2018-03-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2018-03-27 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2018-03-26 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2018-03-23 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2018-03-22 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2018-03-21 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 10,100 |
| 2018-03-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-03-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2018-03-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 4,773 |
| 2018-03-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2018-03-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2018-03-13 | $5.29 | $5.29 | $5.24 | $5.24 | $5.24 | 17,482 |
| 2018-03-12 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 6,453 |
| 2018-02-23 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 6,709 |
| 2018-02-22 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 5,145 |
| 2018-02-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,900 |
| 2018-02-16 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 2,500 |
| 2018-02-14 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 5,500 |
| 2018-02-13 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1,244 |
| 2018-02-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 2,000 |
| 2018-01-30 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 4,182 |
| 2018-01-26 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 5,000 |
| 2018-01-24 | $6.05 | $6.06 | $6.05 | $6.06 | $6.06 | 3,651 |
| 2018-01-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 7,000 |
| 2018-01-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 10,000 |
| 2018-01-12 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 4,359 |
| 2018-01-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 1,850 |
| 2017-12-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 44,700 |
| 2017-12-19 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 249 |
| 2017-12-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,182 |
| 2017-12-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 3,350 |
| 2017-12-12 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 9,432 |
| 2017-12-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,727 |
| 2017-11-30 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 48 |
| 2017-11-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 4,661 |
| 2017-11-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 1,950 |
| 2017-11-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 5,491 |
| 2017-11-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 20,000 |
| 2017-11-06 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 4,355 |
| 2017-10-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 3,880 |
| 2017-10-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 254 |
| 2017-10-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 4,532 |
| 2017-10-18 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 17,133 |
| 2017-10-16 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 5,600 |
| 2017-10-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 4,520 |
| 2017-10-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 3,324 |
| 2017-09-28 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 3,575 |
| 2017-09-27 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1,050 |
| 2017-09-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-09-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-09-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-09-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2,508 |
| 2017-09-20 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2017-09-19 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2017-09-18 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2017-09-15 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 5 |
| 2017-09-14 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2017-09-13 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2017-09-12 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2017-09-11 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 18,328 |
| 2017-09-08 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2017-09-07 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2017-09-06 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2017-09-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2017-09-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 4,460 |
| 2017-08-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-08-30 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-08-29 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-08-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-08-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-08-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-08-23 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-08-22 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-08-21 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-08-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-08-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2017-08-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 3,990 |
| 2017-08-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 398 |
| 2017-08-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2017-08-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 742 |
| 2017-08-10 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2017-08-09 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2017-08-08 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2017-08-07 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 2,022 |
| 2017-08-04 | $5.00 | $5.04 | $5.00 | $5.04 | $5.04 | 7,161 |
| 2017-08-03 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 288 |
| 2017-08-02 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2017-08-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2017-07-31 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2017-07-28 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2017-07-27 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1,948 |
| 2017-07-26 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-25 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-21 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-20 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-19 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-18 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-17 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-14 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-13 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-12 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-11 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-10 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-07 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-06 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2017-07-03 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 177 |
| 2017-06-30 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-29 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-23 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 50,000 |
| 2017-06-19 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-16 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-15 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-12 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-06-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-05-31 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-05-30 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-05-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-05-25 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-05-24 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-05-23 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-05-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-05-19 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2017-05-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 3,433 |
| 2017-05-17 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-15 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-12 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-11 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-10 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-09 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-08 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-04 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-04-28 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 6,976 |
| 2017-04-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-04-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-04-25 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-04-24 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-04-21 | $5.19 | $5.19 | $5.18 | $5.18 | $5.18 | 2,002 |
| 2017-04-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-04-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-04-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-04-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-04-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-04-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 2,790 |
| 2017-04-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-04-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-04-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-04-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-04-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 5,357 |
| 2017-04-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 5,600 |
| 2017-04-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-03-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-03-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 18,300 |
| 2017-03-29 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-03-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-03-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-03-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-03-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-03-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2017-03-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,019 |
| 2017-03-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-03-17 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-03-16 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 382 |
| 2017-03-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 10,000 |
| 2017-03-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-03-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-03-10 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 8,718 |
| 2017-03-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2017-03-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2017-03-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,219 |
| 2017-03-06 | $5.40 | $5.40 | $5.33 | $5.33 | $5.33 | 17,589 |
| 2017-03-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2017-03-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2017-03-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2017-02-28 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2017-02-27 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2017-02-24 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2017-02-23 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2017-02-22 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 4,260 |
| 2017-02-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 930 |
| 2017-02-17 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2017-02-16 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2017-02-15 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2017-02-14 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 19,925 |
| 2017-02-13 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2017-02-10 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2017-02-09 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2017-02-08 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2017-02-07 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 1,460 |
| 2017-02-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2017-02-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2017-02-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2017-02-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2017-01-31 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2017-01-30 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 7,560 |
| 2017-01-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-01-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 9,000 |
| 2017-01-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 3,457 |
| 2017-01-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 7,455 |
| 2017-01-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-09 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-01-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 17,903 |
BlackRock iShares S&P 500 Energy Sector UCITS ETF USD (Acc) (ISRHF) News Headlines
Recent BlackRock iShares S&P 500 Energy Sector UCITS ETF USD (Acc) (ISRHF) News
Similar Companies to BlackRock iShares S&P 500 Energy Sector UCITS ETF USD (Acc) (ISRHF) 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 | -- | -- | -- |