BlackRock iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (ISRUF) Exchange: PINK
Data as of May 2, 2025
$14.48 ($0.21) 1.46%
BlackRock iShares S&P 500 Financials Sector UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares S&P 500 Financials Sector UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.40 |
| Previous Close | $14.48 |
| High | $14.48 |
| Low | $14.40 |
| Adjusted Open | $14.40 |
| Previous Adjusted Close | $14.48 |
| Adjusted High | $14.48 |
| Adjusted Low | $14.40 |
About BlackRock iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (ISRUF)
iShares V Plc MSCI World Financials USD
Invest in BlackRock iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (ISRUF)
Historical Stock Data for BlackRock iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (ISRUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.40 | $14.48 | $14.40 | $14.48 | $14.48 | 39,723 |
| 2025-05-01 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 9,897 |
| 2025-04-30 | $13.89 | $14.06 | $13.89 | $14.06 | $14.06 | 58,140 |
| 2025-04-29 | $14.00 | $14.19 | $14.00 | $14.19 | $14.19 | 26,426 |
| 2025-04-28 | $14.06 | $14.14 | $14.06 | $14.10 | $14.10 | 6,100 |
| 2025-04-25 | $13.90 | $14.15 | $13.90 | $14.15 | $14.15 | 8,708 |
| 2025-04-24 | $14.05 | $14.12 | $14.02 | $14.02 | $14.02 | 29,073 |
| 2025-04-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 47,221 |
| 2025-04-22 | $13.50 | $13.54 | $13.50 | $13.54 | $13.54 | 45,403 |
| 2025-04-21 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 47,640 |
| 2025-04-17 | $13.64 | $13.64 | $13.62 | $13.62 | $13.62 | 2,601 |
| 2025-04-16 | $13.74 | $13.74 | $13.43 | $13.43 | $13.43 | 42,696 |
| 2025-04-15 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2025-04-14 | $13.79 | $13.83 | $13.79 | $13.82 | $13.82 | 6,166 |
| 2025-04-11 | $13.45 | $13.69 | $13.30 | $13.69 | $13.69 | 34,603 |
| 2025-04-10 | $13.48 | $13.48 | $13.41 | $13.41 | $13.41 | 25,075 |
| 2025-04-09 | $12.57 | $12.74 | $12.57 | $12.74 | $12.74 | 9,882 |
| 2025-04-08 | $13.45 | $13.82 | $12.95 | $12.95 | $12.95 | 41,959 |
| 2025-04-07 | $12.29 | $13.03 | $12.29 | $12.94 | $12.94 | 120,756 |
| 2025-04-04 | $13.43 | $13.43 | $12.99 | $13.09 | $13.09 | 43,994 |
| 2025-04-03 | $14.11 | $14.11 | $13.91 | $13.99 | $13.99 | 16,776 |
| 2025-04-02 | $14.40 | $14.46 | $14.40 | $14.46 | $14.46 | 12,964 |
| 2025-04-01 | $14.49 | $14.54 | $14.49 | $14.54 | $14.54 | 3,076 |
| 2025-03-31 | $14.27 | $14.27 | $14.25 | $14.25 | $14.25 | 9,623 |
| 2025-03-28 | $14.53 | $14.53 | $14.38 | $14.38 | $14.38 | 3,950 |
| 2025-03-27 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 2,516 |
| 2025-03-26 | $14.81 | $14.81 | $14.68 | $14.68 | $14.68 | 3,991 |
| 2025-03-25 | $14.68 | $14.72 | $14.64 | $14.64 | $14.64 | 14,525 |
| 2025-03-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 3,976 |
| 2025-03-21 | $14.36 | $14.45 | $14.36 | $14.45 | $14.45 | 794 |
| 2025-03-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 3,896 |
| 2025-03-19 | $14.27 | $14.38 | $14.25 | $14.25 | $14.25 | 9,538 |
| 2025-03-18 | $14.26 | $14.29 | $14.26 | $14.29 | $14.29 | 3,000 |
| 2025-03-17 | $14.17 | $14.32 | $14.17 | $14.32 | $14.32 | 24,942 |
| 2025-03-14 | $13.98 | $14.08 | $13.98 | $14.08 | $14.08 | 7,011 |
| 2025-03-13 | $13.86 | $13.88 | $13.77 | $13.77 | $13.77 | 25,380 |
| 2025-03-12 | $13.81 | $13.91 | $13.76 | $13.87 | $13.87 | 62,294 |
| 2025-03-11 | $13.81 | $13.94 | $13.81 | $13.93 | $13.93 | 11,512 |
| 2025-03-10 | $14.03 | $14.04 | $13.87 | $13.99 | $13.99 | 150,008 |
| 2025-03-07 | $14.30 | $14.34 | $14.05 | $14.34 | $14.34 | 45,055 |
| 2025-03-06 | $14.34 | $14.38 | $14.34 | $14.38 | $14.38 | 5,940 |
| 2025-03-05 | $14.43 | $14.61 | $14.43 | $14.61 | $14.61 | 25,914 |
| 2025-03-04 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 3,284 |
| 2025-03-03 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 33,441 |
| 2025-02-28 | $15.03 | $15.03 | $14.97 | $14.97 | $14.97 | 33,788 |
| 2025-02-27 | $14.95 | $15.01 | $14.92 | $14.92 | $14.92 | 30,142 |
| 2025-02-26 | $14.89 | $14.90 | $14.89 | $14.90 | $14.90 | 33,577 |
| 2025-02-25 | $14.67 | $14.84 | $14.67 | $14.84 | $14.84 | 14,208 |
| 2025-02-24 | $14.81 | $14.88 | $14.81 | $14.88 | $14.88 | 25,395 |
| 2025-02-21 | $14.89 | $14.89 | $14.79 | $14.79 | $14.79 | 6,717 |
| 2025-02-20 | $15.15 | $15.17 | $15.00 | $15.00 | $15.00 | 5,355 |
| 2025-02-19 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 13,993 |
| 2025-02-18 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 8,833 |
| 2025-02-14 | $15.09 | $15.12 | $15.09 | $15.12 | $15.12 | 9,284 |
| 2025-02-13 | $14.94 | $14.97 | $14.94 | $14.97 | $14.97 | 16,780 |
| 2025-02-12 | $14.88 | $14.88 | $14.86 | $14.86 | $14.86 | 12,084 |
| 2025-02-11 | $14.90 | $15.05 | $14.87 | $15.05 | $15.05 | 8,470 |
| 2025-02-10 | $14.96 | $14.97 | $14.92 | $14.92 | $14.92 | 13,025 |
| 2025-02-07 | $15.15 | $15.19 | $15.14 | $15.14 | $15.14 | 60,900 |
| 2025-02-06 | $15.10 | $15.13 | $15.09 | $15.09 | $15.09 | 5,975 |
| 2025-02-05 | $14.96 | $15.05 | $14.89 | $15.05 | $15.05 | 57,767 |
| 2025-02-04 | $14.89 | $14.89 | $14.80 | $14.80 | $14.80 | 5,712 |
| 2025-02-03 | $14.81 | $14.96 | $14.74 | $14.96 | $14.96 | 8,598 |
| 2025-01-31 | $15.08 | $15.15 | $15.02 | $15.02 | $15.02 | 8,715 |
| 2025-01-30 | $15.06 | $15.17 | $15.04 | $15.17 | $15.17 | 77,470 |
| 2025-01-29 | $15.02 | $15.02 | $14.95 | $14.95 | $14.95 | 25,131 |
| 2025-01-28 | $14.93 | $14.97 | $14.89 | $14.97 | $14.97 | 12,636 |
| 2025-01-27 | $14.79 | $14.88 | $14.70 | $14.86 | $14.86 | 10,315 |
| 2025-01-24 | $14.73 | $14.81 | $14.73 | $14.81 | $14.81 | 17,159 |
| 2025-01-23 | $14.76 | $14.78 | $14.71 | $14.78 | $14.78 | 18,012 |
| 2025-01-22 | $14.62 | $14.73 | $14.62 | $14.73 | $14.73 | 11,587 |
| 2025-01-21 | $14.72 | $14.73 | $14.71 | $14.72 | $14.72 | 71,130 |
| 2025-01-17 | $14.57 | $14.66 | $14.56 | $14.56 | $14.56 | 4,967 |
| 2025-01-16 | $14.44 | $14.49 | $14.44 | $14.49 | $14.49 | 144,834 |
| 2025-01-15 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2025-01-14 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 195 |
| 2025-01-13 | $13.81 | $13.95 | $13.81 | $13.86 | $13.86 | 70,215 |
| 2025-01-10 | $13.94 | $13.96 | $13.79 | $13.79 | $13.79 | 6,599 |
| 2025-01-08 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 30,342 |
| 2025-01-07 | $14.16 | $14.16 | $14.06 | $14.06 | $14.06 | 84,305 |
| 2025-01-06 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 10,429 |
| 2025-01-03 | $14.03 | $14.17 | $13.97 | $14.17 | $14.17 | 28,757 |
| 2025-01-02 | $14.09 | $14.13 | $14.09 | $14.13 | $14.13 | 19,739 |
| 2024-12-31 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2024-12-30 | $13.95 | $14.15 | $13.95 | $14.15 | $14.15 | 2,185 |
| 2024-12-27 | $14.22 | $14.22 | $14.14 | $14.19 | $14.19 | 14,155 |
| 2024-12-26 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 10,000 |
| 2024-12-24 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 770 |
| 2024-12-23 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 533 |
| 2024-12-20 | $13.85 | $14.05 | $13.85 | $14.05 | $14.05 | 12,706 |
| 2024-12-19 | $13.96 | $14.04 | $13.88 | $13.89 | $13.89 | 20,226 |
| 2024-12-18 | $14.22 | $14.28 | $13.98 | $13.98 | $13.98 | 30,012 |
| 2024-12-17 | $14.25 | $14.25 | $14.17 | $14.22 | $14.22 | 49,664 |
| 2024-12-16 | $14.33 | $14.37 | $14.33 | $14.37 | $14.37 | 2,932 |
| 2024-12-13 | $14.33 | $14.38 | $14.33 | $14.38 | $14.38 | 21,949 |
| 2024-12-12 | $14.44 | $14.48 | $14.44 | $14.48 | $14.48 | 28,246 |
| 2024-12-11 | $14.44 | $14.53 | $14.37 | $14.41 | $14.41 | 39,861 |
| 2024-12-10 | $14.49 | $14.49 | $14.45 | $14.46 | $14.46 | 14,042 |
| 2024-12-09 | $14.53 | $14.53 | $14.47 | $14.49 | $14.49 | 3,994 |
| 2024-12-06 | $14.58 | $14.59 | $14.58 | $14.58 | $14.58 | 10,234 |
| 2024-12-05 | $14.65 | $14.67 | $14.64 | $14.64 | $14.64 | 104,515 |
| 2024-12-04 | $14.53 | $14.64 | $14.53 | $14.64 | $14.64 | 18,946 |
| 2024-12-03 | $14.78 | $14.78 | $14.65 | $14.65 | $14.65 | 17,933 |
| 2024-12-02 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 6,107 |
| 2024-11-29 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 67,060 |
| 2024-11-27 | $14.88 | $14.91 | $14.88 | $14.91 | $14.91 | 19,348 |
| 2024-11-26 | $14.73 | $14.85 | $14.73 | $14.85 | $14.85 | 4,660 |
| 2024-11-25 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 5,814 |
| 2024-11-22 | $14.56 | $14.75 | $14.54 | $14.75 | $14.75 | 18,359 |
| 2024-11-21 | $14.43 | $14.48 | $14.43 | $14.48 | $14.48 | 7,215 |
| 2024-11-20 | $14.30 | $14.40 | $14.30 | $14.40 | $14.40 | 1,921 |
| 2024-11-19 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 2,098 |
| 2024-11-18 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 1,390 |
| 2024-11-15 | $14.42 | $14.49 | $14.42 | $14.44 | $14.44 | 32,852 |
| 2024-11-14 | $14.48 | $14.48 | $14.44 | $14.47 | $14.47 | 25,856 |
| 2024-11-13 | $14.50 | $14.51 | $14.48 | $14.48 | $14.48 | 31,710 |
| 2024-11-12 | $14.46 | $14.46 | $14.42 | $14.42 | $14.42 | 17,230 |
| 2024-11-11 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 1,047 |
| 2024-11-08 | $14.26 | $14.32 | $14.26 | $14.32 | $14.32 | 23,734 |
| 2024-11-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 954 |
| 2024-11-06 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 11,182 |
| 2024-11-05 | $13.54 | $13.54 | $13.53 | $13.53 | $13.53 | 3,121 |
| 2024-11-04 | $13.38 | $13.50 | $13.38 | $13.50 | $13.50 | 5,600 |
| 2024-11-01 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 3,395 |
| 2024-10-31 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 8,979 |
| 2024-10-30 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1,634 |
| 2024-10-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 30 |
| 2024-10-28 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 19,965 |
| 2024-10-25 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 26,226 |
| 2024-10-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 7 |
| 2024-10-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 966 |
| 2024-10-22 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 732 |
| 2024-10-21 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 5,829 |
| 2024-10-18 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 881 |
| 2024-10-17 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 180 |
| 2024-10-16 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 1,600 |
| 2024-10-15 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 12,388 |
| 2024-10-14 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 48 |
| 2024-10-11 | $13.41 | $13.46 | $13.41 | $13.46 | $13.46 | 16,301 |
| 2024-10-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 9,750 |
| 2024-10-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 13,958 |
| 2024-10-08 | $13.10 | $13.25 | $13.10 | $13.25 | $13.25 | 18,005 |
| 2024-10-07 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 2,014 |
| 2024-10-04 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 2,915 |
| 2024-10-03 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 4,229 |
| 2024-10-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 20,843 |
| 2024-10-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2024-09-30 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 1,987 |
| 2024-09-27 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 626 |
| 2024-09-26 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 977 |
| 2024-09-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 214 |
| 2024-09-24 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 17,535 |
| 2024-09-23 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 7,629 |
| 2024-09-20 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 3,135 |
| 2024-09-19 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 4,434 |
| 2024-09-18 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 29,355 |
| 2024-09-17 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 2,303 |
| 2024-09-16 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 3,367 |
| 2024-09-13 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2024-09-12 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 5,135 |
| 2024-09-11 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 52,075 |
| 2024-09-10 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 6,250 |
| 2024-09-09 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 50,000 |
| 2024-09-06 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 1,017 |
| 2024-09-05 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 9,216 |
| 2024-09-04 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 2,446 |
| 2024-09-03 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 53,698 |
| 2024-08-30 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2024-08-29 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2024-08-28 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 12,445 |
| 2024-08-27 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 42,600 |
| 2024-08-26 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 297 |
| 2024-08-23 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 38,959 |
| 2024-08-22 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 2,479 |
| 2024-08-21 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,090 |
| 2024-08-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 4,313 |
| 2024-08-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 3,565 |
| 2024-08-16 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1,191 |
| 2024-08-15 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,719 |
| 2024-08-14 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 19,055 |
| 2024-08-13 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 70 |
| 2024-08-12 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-08-09 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 2,003 |
| 2024-08-08 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 8,677 |
| 2024-08-07 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 11,026 |
| 2024-08-06 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 14,108 |
| 2024-08-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 5,180 |
| 2024-08-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 452 |
| 2024-08-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 20 |
| 2024-07-31 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 3,407 |
| 2024-07-30 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2024-07-29 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 426 |
| 2024-07-26 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 7,583 |
| 2024-07-25 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 12,853 |
| 2024-07-24 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 2,183 |
| 2024-07-23 | $12.45 | $12.59 | $12.45 | $12.46 | $12.46 | 26,543 |
| 2024-07-22 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 83,963 |
| 2024-07-19 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 3,488 |
| 2024-07-18 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 28,804 |
| 2024-07-17 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2024-07-16 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 3,662 |
| 2024-07-15 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 4,081 |
| 2024-07-12 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 16,646 |
| 2024-07-11 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 6,850 |
| 2024-07-10 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2024-07-09 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 11,446 |
| 2024-07-08 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2024-07-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 2,318 |
| 2024-07-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 2,632 |
| 2024-07-02 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 6,615 |
| 2024-07-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,132 |
| 2024-06-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 29,964 |
| 2024-06-27 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 7,022 |
| 2024-06-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 801 |
| 2024-06-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2,325 |
| 2024-06-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 10,628 |
| 2024-06-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 9,900 |
| 2024-06-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 149,731 |
| 2024-06-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 3,024 |
| 2024-06-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 572 |
| 2024-06-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 4,938 |
| 2024-06-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 933 |
| 2024-06-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-06-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,919 |
| 2024-06-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 239 |
| 2024-06-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 50,869 |
| 2024-06-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 1,213 |
| 2024-06-05 | $11.84 | $11.85 | $11.84 | $11.85 | $11.85 | 66,307 |
| 2024-06-04 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 2,403 |
| 2024-06-03 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-05-31 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 4,800 |
| 2024-05-30 | $12.00 | $12.00 | $11.77 | $11.77 | $11.77 | 4,898 |
| 2024-05-29 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 10,470 |
| 2024-05-28 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 29,393 |
| 2024-05-24 | $11.93 | $11.96 | $11.93 | $11.96 | $11.96 | 10,881 |
| 2024-05-23 | $12.04 | $12.04 | $11.99 | $11.99 | $11.99 | 1,650 |
| 2024-05-22 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 5,950 |
| 2024-05-21 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 875 |
| 2024-05-20 | $12.16 | $12.21 | $12.16 | $12.18 | $12.18 | 5,918 |
| 2024-05-17 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 8,203 |
| 2024-05-16 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 202 |
| 2024-05-15 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 91,763 |
| 2024-05-14 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 1,658 |
| 2024-05-13 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 2,126 |
| 2024-05-10 | $12.02 | $12.02 | $11.95 | $12.00 | $12.00 | 19,345 |
| 2024-05-09 | $11.90 | $11.96 | $11.90 | $11.96 | $11.96 | 41,551 |
| 2024-05-08 | $10.80 | $10.80 | $10.78 | $10.78 | $10.78 | 7,378 |
| 2024-05-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 576 |
| 2024-05-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-05-03 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 15,597 |
| 2024-05-02 | $11.60 | $11.60 | $11.59 | $11.59 | $11.59 | 16,724 |
| 2024-05-01 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 19 |
| 2024-04-30 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 30,209 |
| 2024-04-29 | $11.80 | $11.80 | $11.78 | $11.78 | $11.78 | 41,737 |
| 2024-04-26 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 11,800 |
| 2024-04-25 | $11.68 | $11.72 | $11.68 | $11.72 | $11.72 | 14,074 |
| 2024-04-24 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 760 |
| 2024-04-23 | $11.78 | $11.82 | $11.78 | $11.82 | $11.82 | 95,435 |
| 2024-04-22 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2024-04-19 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 651 |
| 2024-04-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 13,401 |
| 2024-04-17 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 527 |
| 2024-04-16 | $11.39 | $11.39 | $11.38 | $11.38 | $11.38 | 19,131 |
| 2024-04-15 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 207 |
| 2024-04-12 | $11.61 | $11.61 | $11.58 | $11.58 | $11.58 | 18,244 |
| 2024-04-11 | $11.71 | $11.71 | $11.64 | $11.64 | $11.64 | 4,761 |
| 2024-04-10 | $11.76 | $11.83 | $11.76 | $11.83 | $11.83 | 68,620 |
| 2024-04-09 | $11.86 | $11.90 | $11.86 | $11.90 | $11.90 | 83,786 |
| 2024-04-08 | $11.99 | $12.00 | $11.96 | $12.00 | $12.00 | 24,778 |
| 2024-04-05 | $11.90 | $11.93 | $11.90 | $11.93 | $11.93 | 703 |
| 2024-04-04 | $12.09 | $12.10 | $12.09 | $12.10 | $12.10 | 25,476 |
| 2024-04-03 | $12.06 | $12.06 | $12.02 | $12.02 | $12.02 | 12,167 |
| 2024-04-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 9,632 |
| 2024-04-01 | $12.10 | $12.10 | $12.05 | $12.05 | $12.05 | 9,632 |
| 2024-03-28 | $12.09 | $12.13 | $12.09 | $12.13 | $12.13 | 174,340 |
| 2024-03-27 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 7,335 |
| 2024-03-26 | $11.91 | $11.97 | $11.91 | $11.97 | $11.97 | 30,489 |
| 2024-03-25 | $11.91 | $11.92 | $11.91 | $11.92 | $11.92 | 667 |
| 2024-03-22 | $12.02 | $12.02 | $11.98 | $11.98 | $11.98 | 2,103 |
| 2024-03-21 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 169 |
| 2024-03-20 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2024-03-19 | $11.77 | $11.79 | $11.77 | $11.79 | $11.79 | 4,485 |
| 2024-03-18 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 1,497 |
| 2024-03-15 | $11.74 | $11.74 | $11.73 | $11.73 | $11.73 | 394 |
| 2024-03-14 | $11.79 | $11.79 | $11.72 | $11.77 | $11.77 | 8,847 |
| 2024-03-13 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 8,847 |
| 2024-03-12 | $11.72 | $11.74 | $11.72 | $11.74 | $11.74 | 6,910 |
| 2024-03-11 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 2,212 |
| 2024-03-08 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 2,621 |
| 2024-03-07 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 14,068 |
| 2024-03-06 | $11.61 | $11.65 | $11.61 | $11.65 | $11.65 | 81,279 |
| 2024-03-05 | $11.57 | $11.61 | $11.57 | $11.61 | $11.61 | 4,356 |
| 2024-03-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 410 |
| 2024-03-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2024-02-29 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 4,000 |
| 2024-02-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2024-02-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 9,500 |
| 2024-02-26 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1,750 |
| 2024-02-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 8,699 |
| 2024-02-22 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 1,765 |
| 2024-02-21 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 12,357 |
| 2024-02-20 | $11.34 | $11.34 | $11.33 | $11.33 | $11.33 | 8,813 |
| 2024-02-16 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 8,873 |
| 2024-02-15 | $11.32 | $11.34 | $11.32 | $11.34 | $11.34 | 2,675 |
| 2024-02-14 | $11.16 | $11.19 | $11.16 | $11.18 | $11.18 | 5,067 |
| 2024-02-13 | $11.12 | $11.12 | $11.08 | $11.08 | $11.08 | 7,360 |
| 2024-02-12 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 54,760 |
| 2024-02-09 | $11.17 | $11.17 | $10.65 | $10.65 | $10.65 | 516 |
| 2024-02-08 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-02-07 | $11.16 | $11.22 | $11.16 | $11.22 | $11.22 | 86,043 |
| 2024-02-06 | $11.12 | $11.12 | $11.08 | $11.09 | $11.09 | 88,523 |
| 2024-02-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 439 |
| 2024-02-02 | $11.05 | $11.14 | $11.05 | $11.13 | $11.13 | 9,219 |
| 2024-02-01 | $11.06 | $11.24 | $11.06 | $11.24 | $11.24 | 13,154 |
| 2024-01-31 | $11.24 | $11.30 | $11.24 | $11.28 | $11.28 | 7,931 |
| 2024-01-30 | $11.30 | $11.30 | $11.18 | $11.18 | $11.18 | 41,436 |
| 2024-01-29 | $11.05 | $11.10 | $11.05 | $11.10 | $11.10 | 2,207 |
| 2024-01-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2024-01-25 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 24,018 |
| 2024-01-24 | $11.00 | $11.03 | $11.00 | $11.03 | $11.03 | 36,109 |
| 2024-01-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 9,209 |
| 2024-01-22 | $10.94 | $10.97 | $10.87 | $10.97 | $10.97 | 82,681 |
| 2024-01-19 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 18,549 |
| 2024-01-18 | $10.63 | $10.74 | $10.63 | $10.74 | $10.74 | 40,760 |
| 2024-01-17 | $10.64 | $10.69 | $10.61 | $10.61 | $10.61 | 18,879 |
| 2024-01-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-01-12 | $10.88 | $10.88 | $10.85 | $10.85 | $10.85 | 16,116 |
| 2024-01-11 | $10.82 | $10.82 | $10.75 | $10.75 | $10.75 | 16,017 |
| 2024-01-10 | $10.78 | $10.83 | $10.78 | $10.83 | $10.83 | 1,399 |
| 2024-01-09 | $10.81 | $10.82 | $10.79 | $10.80 | $10.80 | 6,992 |
| 2024-01-08 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 4,602 |
| 2024-01-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 3,821 |
| 2024-01-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 933 |
| 2024-01-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 576 |
| 2024-01-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 15,687 |
| 2023-12-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 10,102 |
| 2023-12-28 | $10.81 | $10.84 | $10.80 | $10.84 | $10.84 | 2,754 |
| 2023-12-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 184 |
| 2023-12-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 100 |
| 2023-12-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1,054 |
| 2023-12-21 | $10.64 | $10.67 | $10.64 | $10.67 | $10.67 | 3,734 |
| 2023-12-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 26,269 |
| 2023-12-19 | $10.72 | $10.77 | $10.72 | $10.77 | $10.77 | 3,653 |
| 2023-12-18 | $10.66 | $10.69 | $10.66 | $10.69 | $10.69 | 47,627 |
| 2023-12-15 | $10.64 | $10.66 | $10.64 | $10.66 | $10.66 | 6,619 |
| 2023-12-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-12-13 | $10.44 | $10.49 | $10.44 | $10.49 | $10.49 | 2,405 |
| 2023-12-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 144 |
| 2023-12-11 | $10.36 | $10.45 | $10.34 | $10.45 | $10.45 | 200,361 |
| 2023-12-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 234 |
| 2023-12-07 | $10.20 | $10.27 | $10.20 | $10.27 | $10.27 | 6,723 |
| 2023-12-06 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 6,527 |
| 2023-12-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 44,848 |
| 2023-12-04 | $10.33 | $10.33 | $10.26 | $10.26 | $10.26 | 512 |
| 2023-12-01 | $10.25 | $10.26 | $10.23 | $10.26 | $10.26 | 3,727 |
| 2023-11-30 | $10.20 | $10.21 | $10.19 | $10.19 | $10.19 | 10,715 |
| 2023-11-29 | $10.16 | $10.16 | $10.12 | $10.12 | $10.12 | 15,435 |
| 2023-11-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-11-27 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 4,614 |
| 2023-11-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-11-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 24,171 |
| 2023-11-21 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 14,318 |
| 2023-11-20 | $9.98 | $10.09 | $9.98 | $10.09 | $10.09 | 968 |
| 2023-11-17 | $9.91 | $10.02 | $9.91 | $9.94 | $9.94 | 28,435 |
| 2023-11-16 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 13,598 |
| 2023-11-15 | $9.91 | $9.95 | $9.88 | $9.91 | $9.91 | 222,307 |
| 2023-11-14 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 14,540 |
| 2023-11-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,565 |
| 2023-11-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 49,777 |
| 2023-11-09 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 13,250 |
| 2023-11-08 | $9.54 | $9.55 | $9.54 | $9.55 | $9.55 | 11,099 |
| 2023-11-07 | $9.60 | $9.64 | $9.56 | $9.56 | $9.56 | 14,765 |
| 2023-11-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 4,000 |
| 2023-11-03 | $9.63 | $9.71 | $9.63 | $9.71 | $9.71 | 28,273 |
| 2023-11-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 105,601 |
| 2023-11-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 15,498 |
| 2023-10-31 | $9.18 | $9.26 | $9.18 | $9.26 | $9.26 | 30,693 |
| 2023-10-30 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 9,400 |
| 2023-10-27 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 1,145 |
| 2023-10-26 | $9.18 | $9.18 | $9.16 | $9.16 | $9.16 | 827 |
| 2023-10-25 | $9.18 | $9.21 | $9.13 | $9.20 | $9.20 | 21,949 |
| 2023-10-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 13,260 |
| 2023-10-23 | $9.17 | $9.24 | $9.17 | $9.24 | $9.24 | 1,249 |
| 2023-10-20 | $9.20 | $9.23 | $9.20 | $9.23 | $9.23 | 12,031 |
| 2023-10-19 | $9.46 | $9.46 | $9.35 | $9.35 | $9.35 | 118,265 |
| 2023-10-18 | $9.54 | $9.54 | $9.46 | $9.46 | $9.46 | 6,327 |
| 2023-10-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-10-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-10-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 8,900 |
| 2023-10-12 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 8,535 |
| 2023-10-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 13,260 |
| 2023-10-10 | $9.50 | $9.55 | $9.48 | $9.48 | $9.48 | 7,867 |
| 2023-10-09 | $9.41 | $9.41 | $9.36 | $9.36 | $9.36 | 8,030 |
| 2023-10-06 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-10-05 | $9.27 | $9.27 | $9.26 | $9.26 | $9.26 | 8,304 |
| 2023-10-04 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 1,365 |
| 2023-10-03 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2023-10-02 | $9.42 | $9.42 | $9.34 | $9.34 | $9.34 | 10,984 |
| 2023-09-29 | $9.58 | $9.58 | $9.56 | $9.56 | $9.56 | 5,375 |
| 2023-09-28 | $9.53 | $9.62 | $9.53 | $9.62 | $9.62 | 12,172 |
| 2023-09-27 | $9.50 | $9.50 | $9.49 | $9.49 | $9.49 | 28,975 |
| 2023-09-26 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 118 |
| 2023-09-25 | $9.57 | $9.65 | $9.57 | $9.65 | $9.65 | 14,709 |
| 2023-09-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 643 |
| 2023-09-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,083 |
| 2023-09-20 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 329 |
| 2023-09-19 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 6,274 |
| 2023-09-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 20,000 |
| 2023-09-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2023-09-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2023-09-13 | $9.88 | $9.88 | $9.82 | $9.82 | $9.82 | 14,227 |
| 2023-09-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 12,204 |
| 2023-09-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,200 |
| 2023-09-08 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 14,543 |
| 2023-09-07 | $9.76 | $9.76 | $9.60 | $9.60 | $9.60 | 101,539 |
| 2023-09-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 17,775 |
| 2023-09-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 706 |
| 2023-09-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3,449 |
| 2023-08-31 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 1,475 |
| 2023-08-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 8,850 |
| 2023-08-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 19,385 |
| 2023-08-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2023-08-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 11,026 |
| 2023-08-24 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 2,181 |
| 2023-08-23 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 470 |
| 2023-08-22 | $9.64 | $9.64 | $9.51 | $9.51 | $9.51 | 1,213 |
| 2023-08-21 | $9.63 | $9.63 | $9.62 | $9.62 | $9.62 | 15,944 |
| 2023-08-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 8,798 |
| 2023-08-17 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 2,427 |
| 2023-08-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2023-08-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 811 |
| 2023-08-14 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 894 |
| 2023-08-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 515 |
| 2023-08-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4,300 |
| 2023-08-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,194 |
| 2023-08-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-08-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,140 |
| 2023-08-03 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 69,772 |
| 2023-08-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 864 |
| 2023-08-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 28,840 |
| 2023-07-31 | $10.09 | $10.10 | $10.05 | $10.05 | $10.05 | 5,045 |
| 2023-07-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,274 |
| 2023-07-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 284 |
| 2023-07-26 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 19,861 |
| 2023-07-25 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 5,691 |
| 2023-07-24 | $10.07 | $10.12 | $10.07 | $10.12 | $10.12 | 2,326 |
| 2023-07-21 | $10.08 | $10.10 | $10.04 | $10.05 | $10.05 | 372,998 |
| 2023-07-20 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 27,947 |
| 2023-07-19 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 16,198 |
| 2023-07-18 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 5,923 |
| 2023-07-17 | $9.83 | $9.85 | $9.80 | $9.80 | $9.80 | 7,203 |
| 2023-07-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9,879 |
| 2023-07-13 | $9.79 | $9.84 | $9.79 | $9.84 | $9.84 | 65,370 |
| 2023-07-12 | $9.82 | $9.82 | $9.74 | $9.74 | $9.74 | 6,573 |
| 2023-07-11 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-07-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 9,393 |
| 2023-07-07 | $9.58 | $9.58 | $9.56 | $9.58 | $9.58 | 17,312 |
| 2023-07-06 | $9.52 | $9.52 | $9.46 | $9.46 | $9.46 | 41,584 |
| 2023-07-05 | $9.58 | $9.63 | $9.58 | $9.63 | $9.63 | 7,243 |
| 2023-07-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 134 |
| 2023-06-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 134 |
| 2023-06-29 | $9.32 | $9.47 | $9.32 | $9.46 | $9.46 | 5,185 |
| 2023-06-28 | $9.33 | $9.33 | $9.32 | $9.32 | $9.32 | 1,675 |
| 2023-06-27 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-06-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 54 |
| 2023-06-23 | $9.29 | $9.30 | $9.29 | $9.30 | $9.30 | 458 |
| 2023-06-22 | $9.39 | $9.39 | $9.34 | $9.34 | $9.34 | 17,856 |
| 2023-06-21 | $9.44 | $9.50 | $9.41 | $9.41 | $9.41 | 16,624 |
| 2023-06-20 | $9.44 | $9.44 | $9.41 | $9.41 | $9.41 | 7,213 |
| 2023-06-16 | $9.54 | $9.57 | $9.54 | $9.57 | $9.57 | 108,942 |
| 2023-06-15 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 4,450 |
| 2023-06-14 | $9.46 | $9.52 | $9.39 | $9.39 | $9.39 | 30,831 |
| 2023-06-13 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 4,096 |
| 2023-06-12 | $9.42 | $9.42 | $9.37 | $9.37 | $9.37 | 7,661 |
| 2023-06-09 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 575 |
| 2023-06-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 149,463 |
| 2023-06-07 | $9.35 | $9.35 | $9.32 | $9.32 | $9.32 | 6,587 |
| 2023-06-06 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 25,404 |
| 2023-06-05 | $9.24 | $9.24 | $9.21 | $9.21 | $9.21 | 1,516 |
| 2023-06-02 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 147,500 |
| 2023-06-01 | $9.03 | $9.04 | $9.00 | $9.04 | $9.04 | 212,574 |
| 2023-05-31 | $9.04 | $9.04 | $8.98 | $8.98 | $8.98 | 1,414 |
| 2023-05-30 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 500 |
| 2023-05-26 | $9.06 | $9.12 | $9.05 | $9.10 | $9.10 | 48,035 |
| 2023-05-25 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2023-05-24 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 25,400 |
| 2023-05-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 147 |
| 2023-05-22 | $9.26 | $9.26 | $9.23 | $9.23 | $9.23 | 637 |
| 2023-05-19 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 21 |
| 2023-05-18 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 71 |
| 2023-05-17 | $9.11 | $9.11 | $9.10 | $9.11 | $9.11 | 5,135 |
| 2023-05-16 | $9.07 | $9.08 | $9.07 | $9.07 | $9.07 | 4,601 |
| 2023-05-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 173 |
| 2023-05-12 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 67 |
| 2023-05-11 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2023-05-10 | $9.14 | $9.14 | $9.06 | $9.06 | $9.06 | 47,937 |
| 2023-05-09 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 2,322 |
| 2023-05-08 | $9.18 | $9.26 | $9.18 | $9.26 | $9.26 | 17,919 |
| 2023-05-05 | $9.09 | $9.18 | $9.09 | $9.18 | $9.18 | 27,746 |
| 2023-05-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 2,266 |
| 2023-05-03 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2023-05-02 | $9.33 | $9.33 | $9.13 | $9.13 | $9.13 | 6,449 |
| 2023-05-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2023-04-28 | $9.31 | $9.36 | $9.31 | $9.36 | $9.36 | 36,625 |
| 2023-04-27 | $9.23 | $9.26 | $9.23 | $9.25 | $9.25 | 28,798 |
| 2023-04-26 | $9.22 | $9.22 | $9.17 | $9.17 | $9.17 | 30,622 |
| 2023-04-25 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 78 |
| 2023-04-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-04-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 2,676 |
| 2023-04-20 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2023-04-19 | $9.46 | $9.48 | $9.46 | $9.48 | $9.48 | 49,506 |
| 2023-04-18 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 24,366 |
| 2023-04-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2023-04-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 7,124 |
| 2023-04-13 | $9.12 | $9.16 | $9.12 | $9.16 | $9.16 | 18,986 |
| 2023-04-12 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 8,916 |
| 2023-04-11 | $9.14 | $9.15 | $9.13 | $9.15 | $9.15 | 169,200 |
| 2023-04-10 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 9 |
| 2023-04-06 | $9.02 | $9.04 | $9.02 | $9.04 | $9.04 | 2,220 |
| 2023-04-05 | $9.04 | $9.04 | $8.98 | $9.00 | $9.00 | 15,672 |
| 2023-04-04 | $9.03 | $9.03 | $8.95 | $8.95 | $8.95 | 21,338 |
| 2023-04-03 | $9.07 | $9.07 | $9.06 | $9.06 | $9.06 | 29,314 |
| 2023-03-31 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 8,384 |
| 2023-03-30 | $9.04 | $9.08 | $9.04 | $9.08 | $9.08 | 5,245 |
| 2023-03-29 | $9.02 | $9.02 | $8.93 | $8.93 | $8.93 | 13,728 |
| 2023-03-28 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 235 |
| 2023-03-27 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2023-03-24 | $8.66 | $8.67 | $8.66 | $8.67 | $8.67 | 14,570 |
| 2023-03-23 | $8.89 | $8.91 | $8.89 | $8.91 | $8.91 | 64,524 |
| 2023-03-22 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 21,045 |
| 2023-03-21 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 567 |
| 2023-03-20 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 32,355 |
| 2023-03-17 | $8.77 | $8.80 | $8.75 | $8.80 | $8.80 | 37,496 |
| 2023-03-16 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 9,090 |
| 2023-03-15 | $8.80 | $8.86 | $8.78 | $8.78 | $8.78 | 70,074 |
| 2023-03-14 | $9.14 | $9.16 | $9.11 | $9.16 | $9.16 | 19,162 |
| 2023-03-13 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 6,000 |
| 2023-03-10 | $9.35 | $9.50 | $9.35 | $9.41 | $9.41 | 12,995 |
| 2023-03-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-03-08 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 16,509 |
| 2023-03-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3,173 |
| 2023-03-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 8,003 |
| 2023-03-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-02 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 8,003 |
| 2023-03-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 284 |
| 2023-02-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 54,727 |
| 2023-02-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 125,998 |
| 2023-02-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-02-23 | $10.11 | $10.11 | $10.04 | $10.04 | $10.04 | 30,967 |
| 2023-02-22 | $10.07 | $10.07 | $10.01 | $10.01 | $10.01 | 10,031 |
| 2023-02-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 19,297 |
| 2023-02-17 | $10.22 | $10.29 | $10.22 | $10.29 | $10.29 | 2,645 |
| 2023-02-16 | $10.30 | $10.31 | $10.27 | $10.28 | $10.28 | 58,622 |
| 2023-02-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 12,637 |
| 2023-02-14 | $10.42 | $10.42 | $10.38 | $10.38 | $10.38 | 134,687 |
| 2023-02-13 | $10.31 | $10.39 | $10.31 | $10.35 | $10.35 | 172,563 |
| 2023-02-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10,202 |
| 2023-02-09 | $10.41 | $10.41 | $10.35 | $10.35 | $10.35 | 7,642 |
| 2023-02-08 | $10.35 | $10.47 | $10.35 | $10.47 | $10.47 | 581 |
| 2023-02-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10,539 |
| 2023-02-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3,329 |
| 2023-02-03 | $10.27 | $10.34 | $10.27 | $10.34 | $10.34 | 25,899 |
| 2023-02-02 | $10.30 | $10.33 | $10.30 | $10.33 | $10.33 | 2,764 |
| 2023-02-01 | $10.28 | $10.29 | $10.27 | $10.27 | $10.27 | 1,362,388 |
| 2023-01-31 | $10.18 | $10.25 | $10.18 | $10.25 | $10.25 | 33,192 |
| 2023-01-30 | $10.25 | $10.25 | $10.21 | $10.22 | $10.22 | 21,676 |
| 2023-01-27 | $10.25 | $10.29 | $10.25 | $10.29 | $10.29 | 10,913 |
| 2023-01-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 21 |
| 2023-01-25 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 10,674 |
| 2023-01-24 | $10.02 | $10.15 | $10.02 | $10.15 | $10.15 | 5,909 |
| 2023-01-23 | $10.04 | $10.09 | $10.04 | $10.05 | $10.05 | 18,048 |
| 2023-01-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 8,578 |
| 2023-01-19 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 11,216 |
| 2023-01-18 | $10.12 | $10.12 | $9.99 | $9.99 | $9.99 | 11,740 |
| 2023-01-17 | $10.14 | $10.17 | $10.14 | $10.17 | $10.17 | 7,478 |
| 2023-01-13 | $10.08 | $10.16 | $10.08 | $10.16 | $10.16 | 18,081 |
| 2023-01-12 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 20,778 |
| 2023-01-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 210 |
| 2023-01-10 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 4,934 |
| 2023-01-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 83 |
| 2023-01-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-01-05 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 7,083 |
| 2023-01-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 121 |
| 2023-01-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-12-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-12-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 9,827 |
| 2022-12-28 | $9.61 | $9.62 | $9.54 | $9.54 | $9.54 | 21,469 |
| 2022-12-27 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 4,989 |
| 2022-12-23 | $9.50 | $9.66 | $9.50 | $9.66 | $9.66 | 6,821 |
| 2022-12-22 | $9.50 | $9.50 | $9.42 | $9.44 | $9.44 | 468,244 |
| 2022-12-21 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 625 |
| 2022-12-20 | $9.46 | $9.52 | $9.46 | $9.52 | $9.52 | 137,263 |
| 2022-12-19 | $9.43 | $9.44 | $9.43 | $9.44 | $9.44 | 11,252 |
| 2022-12-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 897 |
| 2022-12-15 | $9.49 | $9.55 | $9.49 | $9.55 | $9.55 | 100,482 |
| 2022-12-14 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 10,469 |
| 2022-12-13 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 17,696 |
| 2022-12-12 | $9.65 | $9.78 | $9.65 | $9.78 | $9.78 | 5,064 |
| 2022-12-09 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 2,732 |
| 2022-12-08 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 434 |
| 2022-12-07 | $9.77 | $9.79 | $9.67 | $9.67 | $9.67 | 7,659 |
| 2022-12-06 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 12,082 |
| 2022-12-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 85 |
| 2022-12-02 | $10.04 | $10.08 | $9.99 | $9.99 | $9.99 | 96,866 |
| 2022-12-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 536 |
| 2022-11-30 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 15,096 |
| 2022-11-29 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 29,215 |
| 2022-11-28 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 23,915 |
| 2022-11-25 | $10.14 | $10.16 | $10.12 | $10.16 | $10.16 | 11,765 |
| 2022-11-23 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 16,805 |
| 2022-11-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4,665 |
| 2022-11-21 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 10,175 |
| 2022-11-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 242 |
| 2022-11-17 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 5,908 |
| 2022-11-16 | $9.96 | $9.96 | $9.84 | $9.84 | $9.84 | 45,269 |
| 2022-11-15 | $10.02 | $10.05 | $10.01 | $10.01 | $10.01 | 11,002 |
| 2022-11-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-11-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 33,012 |
| 2022-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 22,524 |
| 2022-11-09 | $9.59 | $9.62 | $9.59 | $9.62 | $9.62 | 8,317 |
| 2022-11-08 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 26,180 |
| 2022-11-07 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-11-04 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-11-03 | $9.39 | $9.39 | $9.38 | $9.38 | $9.38 | 1,588 |
| 2022-11-02 | $9.54 | $9.58 | $9.54 | $9.58 | $9.58 | 3,591 |
| 2022-11-01 | $9.62 | $9.65 | $9.54 | $9.61 | $9.61 | 26,786 |
| 2022-10-31 | $9.60 | $9.60 | $9.54 | $9.54 | $9.54 | 1,029 |
| 2022-10-28 | $9.44 | $9.44 | $9.43 | $9.43 | $9.43 | 3,105 |
| 2022-10-27 | $9.40 | $9.43 | $9.40 | $9.43 | $9.43 | 14,639 |
| 2022-10-26 | $9.33 | $9.35 | $9.33 | $9.34 | $9.34 | 9,069 |
| 2022-10-25 | $9.20 | $9.23 | $9.20 | $9.23 | $9.23 | 12,951 |
| 2022-10-24 | $9.14 | $9.14 | $9.13 | $9.13 | $9.13 | 11,000 |
| 2022-10-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-10-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 21,168 |
| 2022-10-19 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 4,106 |
| 2022-10-18 | $9.09 | $9.09 | $8.85 | $8.85 | $8.85 | 35,364 |
| 2022-10-17 | $8.90 | $8.90 | $8.84 | $8.84 | $8.84 | 1,874 |
| 2022-10-14 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 1,157 |
| 2022-10-13 | $8.47 | $8.63 | $8.47 | $8.63 | $8.63 | 7,634 |
| 2022-10-12 | $8.55 | $8.58 | $8.55 | $8.58 | $8.58 | 1,543 |
| 2022-10-11 | $8.55 | $8.65 | $8.55 | $8.65 | $8.65 | 1,189 |
| 2022-10-10 | $8.67 | $8.67 | $8.60 | $8.60 | $8.60 | 8,387 |
| 2022-10-07 | $8.74 | $8.77 | $8.73 | $8.73 | $8.73 | 55,007 |
| 2022-10-06 | $9.03 | $9.03 | $8.95 | $9.03 | $9.03 | 3,402 |
| 2022-10-05 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 3,751 |
| 2022-10-04 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 48 |
| 2022-10-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 19,437 |
| 2022-09-30 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 27 |
| 2022-09-29 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 9,726 |
| 2022-09-28 | $8.66 | $8.66 | $8.65 | $8.65 | $8.65 | 22,573 |
| 2022-09-27 | $8.63 | $8.64 | $8.60 | $8.60 | $8.60 | 14,241 |
| 2022-09-26 | $8.65 | $8.70 | $8.65 | $8.70 | $8.70 | 10,965 |
| 2022-09-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 398 |
| 2022-09-22 | $8.95 | $8.95 | $8.88 | $8.88 | $8.88 | 37,379 |
| 2022-09-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-09-20 | $9.26 | $9.30 | $9.23 | $9.30 | $9.30 | 16,509 |
| 2022-09-19 | $9.26 | $9.34 | $9.15 | $9.34 | $9.34 | 106,459 |
| 2022-09-16 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 9,454 |
| 2022-09-15 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 8,546 |
| 2022-09-14 | $9.35 | $9.35 | $9.32 | $9.34 | $9.34 | 33,935 |
| 2022-09-13 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 337 |
| 2022-09-12 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 13,415 |
| 2022-09-09 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 10,845 |
| 2022-09-08 | $9.37 | $9.49 | $9.37 | $9.49 | $9.49 | 13,163 |
| 2022-09-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 9,341 |
| 2022-09-06 | $9.26 | $9.26 | $9.12 | $9.20 | $9.20 | 5,731 |
| 2022-09-02 | $9.35 | $9.42 | $9.35 | $9.42 | $9.42 | 40,347 |
| 2022-09-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 56 |
| 2022-08-31 | $9.34 | $9.36 | $9.34 | $9.36 | $9.36 | 6,964 |
| 2022-08-30 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 10,714 |
| 2022-08-29 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 1,877 |
| 2022-08-26 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 230 |
| 2022-08-25 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 3,254 |
| 2022-08-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-08-23 | $9.60 | $9.62 | $9.60 | $9.60 | $9.60 | 16,109 |
| 2022-08-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-08-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,136 |
| 2022-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,979 |
| 2022-08-17 | $9.95 | $10.07 | $9.95 | $10.07 | $10.07 | 41,424 |
| 2022-08-16 | $9.95 | $10.05 | $9.95 | $9.98 | $9.98 | 30,880 |
| 2022-08-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,713 |
| 2022-08-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 32,084 |
| 2022-08-11 | $9.85 | $9.85 | $9.76 | $9.76 | $9.76 | 60,590 |
| 2022-08-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 22,558 |
| 2022-08-09 | $9.48 | $9.48 | $9.44 | $9.44 | $9.44 | 14,834 |
| 2022-08-08 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 1,186 |
| 2022-08-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 17,400 |
| 2022-08-04 | $9.39 | $9.55 | $9.36 | $9.55 | $9.55 | 7,763 |
| 2022-08-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 26,013 |
| 2022-08-02 | $9.31 | $9.31 | $9.29 | $9.31 | $9.31 | 15,794 |
| 2022-08-01 | $9.35 | $9.36 | $9.35 | $9.36 | $9.36 | 1,882 |
| 2022-07-29 | $9.27 | $9.42 | $9.27 | $9.38 | $9.38 | 9,145 |
| 2022-07-28 | $9.21 | $9.31 | $9.12 | $9.31 | $9.31 | 9,068 |
| 2022-07-27 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2022-07-26 | $9.19 | $9.19 | $9.18 | $9.18 | $9.18 | 1,484 |
| 2022-07-25 | $9.23 | $9.23 | $9.22 | $9.22 | $9.22 | 9,909 |
| 2022-07-22 | $9.21 | $9.22 | $9.14 | $9.14 | $9.14 | 18,805 |
| 2022-07-21 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 128,583 |
| 2022-07-20 | $9.09 | $9.17 | $9.09 | $9.15 | $9.15 | 202,227 |
| 2022-07-19 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2022-07-18 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 10 |
| 2022-07-15 | $8.76 | $8.86 | $8.76 | $8.82 | $8.82 | 139,968 |
| 2022-07-14 | $8.53 | $8.70 | $8.50 | $8.70 | $8.70 | 94,433 |
| 2022-07-13 | $8.72 | $8.73 | $8.72 | $8.72 | $8.72 | 114,398 |
| 2022-07-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-07-11 | $8.92 | $8.92 | $8.90 | $8.90 | $8.90 | 114,482 |
| 2022-07-08 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 8,529 |
| 2022-07-07 | $8.98 | $8.98 | $8.96 | $8.96 | $8.96 | 49,467 |
| 2022-07-06 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 303,969 |
| 2022-07-05 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 82 |
| 2022-07-01 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 4,885 |
| 2022-06-30 | $8.67 | $8.74 | $8.67 | $8.74 | $8.74 | 64,356 |
| 2022-06-29 | $8.91 | $8.98 | $8.91 | $8.95 | $8.95 | 10,624 |
| 2022-06-28 | $9.12 | $9.14 | $9.12 | $9.12 | $9.12 | 38,532 |
| 2022-06-27 | $8.98 | $9.02 | $8.98 | $9.02 | $9.02 | 30,024 |
| 2022-06-24 | $9.06 | $9.07 | $9.06 | $9.07 | $9.07 | 9,040 |
| 2022-06-23 | $8.73 | $8.74 | $8.60 | $8.74 | $8.74 | 10,431 |
| 2022-06-22 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 30,503 |
| 2022-06-21 | $8.79 | $8.79 | $8.78 | $8.78 | $8.78 | 476 |
| 2022-06-17 | $8.59 | $8.59 | $8.55 | $8.55 | $8.55 | 2,527 |
| 2022-06-16 | $8.56 | $8.60 | $8.52 | $8.52 | $8.52 | 11,222 |
| 2022-06-15 | $8.87 | $8.87 | $8.80 | $8.80 | $8.80 | 25,429 |
| 2022-06-14 | $8.87 | $8.87 | $8.65 | $8.78 | $8.78 | 51,202 |
| 2022-06-13 | $8.91 | $8.93 | $8.91 | $8.93 | $8.93 | 53,093 |
| 2022-06-10 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 5,263 |
| 2022-06-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 8,772 |
| 2022-06-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,649 |
| 2022-06-07 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 5,327 |
| 2022-06-06 | $9.87 | $9.89 | $9.75 | $9.75 | $9.75 | 38,620 |
| 2022-06-03 | $9.71 | $9.85 | $9.71 | $9.85 | $9.85 | 1,363 |
| 2022-06-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-06-01 | $9.71 | $9.71 | $9.64 | $9.67 | $9.67 | 90,499 |
| 2022-05-31 | $9.85 | $10.04 | $9.85 | $10.04 | $10.04 | 9,085 |
| 2022-05-27 | $9.83 | $9.83 | $9.76 | $9.76 | $9.76 | 12,523 |
| 2022-05-26 | $9.63 | $9.76 | $9.63 | $9.68 | $9.68 | 29,160 |
| 2022-05-25 | $9.53 | $9.55 | $9.44 | $9.46 | $9.46 | 17,834 |
| 2022-05-24 | $9.30 | $9.30 | $9.26 | $9.26 | $9.26 | 4,032 |
| 2022-05-23 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 1,410 |
| 2022-05-20 | $9.20 | $9.20 | $9.00 | $9.16 | $9.16 | 13,112 |
| 2022-05-19 | $9.16 | $9.16 | $9.15 | $9.15 | $9.15 | 822 |
| 2022-05-18 | $9.40 | $9.40 | $9.31 | $9.31 | $9.31 | 10,314 |
| 2022-05-17 | $9.48 | $9.48 | $9.39 | $9.39 | $9.39 | 7,949 |
| 2022-05-16 | $9.27 | $9.27 | $9.18 | $9.19 | $9.19 | 70,603 |
| 2022-05-13 | $9.34 | $9.40 | $9.33 | $9.37 | $9.37 | 65,880 |
| 2022-05-12 | $9.03 | $9.09 | $9.03 | $9.09 | $9.09 | 21,269 |
| 2022-05-11 | $9.41 | $9.54 | $9.36 | $9.36 | $9.36 | 79,706 |
| 2022-05-10 | $9.52 | $9.52 | $9.37 | $9.38 | $9.38 | 16,221 |
| 2022-05-09 | $9.57 | $9.57 | $9.40 | $9.40 | $9.40 | 12,907 |
| 2022-05-06 | $9.70 | $9.70 | $9.64 | $9.64 | $9.64 | 8,317 |
| 2022-05-05 | $9.87 | $9.87 | $9.70 | $9.74 | $9.74 | 16,993 |
| 2022-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,122 |
| 2022-05-03 | $9.82 | $9.82 | $9.76 | $9.76 | $9.76 | 14,756 |
| 2022-05-02 | $9.56 | $9.80 | $9.56 | $9.80 | $9.80 | 19,513 |
| 2022-04-29 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 46,574 |
| 2022-04-28 | $9.82 | $10.05 | $9.78 | $10.05 | $10.05 | 13,169 |
| 2022-04-27 | $9.92 | $9.94 | $9.84 | $9.86 | $9.86 | 266,443 |
| 2022-04-26 | $10.00 | $10.00 | $9.93 | $9.93 | $9.93 | 3,055 |
| 2022-04-25 | $10.01 | $10.01 | $9.88 | $9.88 | $9.88 | 26,489 |
| 2022-04-22 | $10.31 | $10.31 | $10.10 | $10.24 | $10.24 | 20,892 |
| 2022-04-21 | $10.64 | $10.65 | $10.60 | $10.60 | $10.60 | 14,256 |
| 2022-04-20 | $10.54 | $10.70 | $10.54 | $10.70 | $10.70 | 20,775 |
| 2022-04-19 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 151 |
| 2022-04-18 | $10.33 | $10.42 | $10.33 | $10.42 | $10.42 | 13,424 |
| 2022-04-14 | $10.35 | $10.37 | $10.29 | $10.29 | $10.29 | 6,128 |
| 2022-04-13 | $10.33 | $10.35 | $10.31 | $10.31 | $10.31 | 118,196 |
| 2022-04-12 | $10.55 | $10.55 | $10.31 | $10.38 | $10.38 | 253,498 |
| 2022-04-11 | $10.56 | $10.60 | $10.40 | $10.40 | $10.40 | 128,424 |
| 2022-04-08 | $10.49 | $10.54 | $10.49 | $10.50 | $10.50 | 21,329 |
| 2022-04-07 | $10.37 | $10.37 | $10.32 | $10.35 | $10.35 | 222,488 |
| 2022-04-06 | $10.43 | $10.60 | $10.30 | $10.53 | $10.53 | 220,988 |
| 2022-04-05 | $10.62 | $10.65 | $10.60 | $10.65 | $10.65 | 302,336 |
| 2022-04-04 | $10.67 | $10.67 | $10.64 | $10.64 | $10.64 | 26,722 |
| 2022-04-01 | $10.75 | $10.75 | $10.65 | $10.71 | $10.71 | 53,960 |
| 2022-03-31 | $10.89 | $10.92 | $10.79 | $10.79 | $10.79 | 106,620 |
| 2022-03-30 | $10.99 | $10.99 | $10.90 | $10.90 | $10.90 | 3,865 |
| 2022-03-29 | $11.04 | $11.15 | $10.95 | $11.00 | $11.00 | 80,919 |
| 2022-03-28 | $10.90 | $10.98 | $10.81 | $10.98 | $10.98 | 113,713 |
| 2022-03-25 | $10.89 | $11.03 | $10.89 | $11.03 | $11.03 | 165,095 |
| 2022-03-24 | $10.83 | $10.96 | $10.83 | $10.89 | $10.89 | 21,896 |
| 2022-03-23 | $10.95 | $10.95 | $10.82 | $10.82 | $10.82 | 10,573 |
| 2022-03-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 8,729 |
| 2022-03-21 | $10.75 | $10.95 | $10.71 | $10.81 | $10.81 | 7,461 |
| 2022-03-18 | $10.73 | $10.81 | $10.73 | $10.81 | $10.81 | 7,461 |
| 2022-03-17 | $10.64 | $10.88 | $10.62 | $10.88 | $10.88 | 37,861 |
| 2022-03-16 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 3,778 |
| 2022-03-15 | $10.37 | $10.37 | $10.34 | $10.36 | $10.36 | 9,131 |
| 2022-03-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,438 |
| 2022-03-11 | $10.24 | $10.31 | $10.24 | $10.31 | $10.31 | 13,381 |
| 2022-03-10 | $10.21 | $10.21 | $10.11 | $10.20 | $10.20 | 128,842 |
| 2022-03-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,316 |
| 2022-03-08 | $9.98 | $9.98 | $9.91 | $9.96 | $9.96 | 19,322 |
| 2022-03-07 | $10.22 | $10.22 | $10.00 | $10.00 | $10.00 | 43,365 |
| 2022-03-04 | $10.30 | $10.36 | $10.22 | $10.32 | $10.32 | 47,800 |
| 2022-03-03 | $10.64 | $10.64 | $10.50 | $10.60 | $10.60 | 41,637 |
| 2022-03-02 | $10.49 | $10.77 | $10.48 | $10.48 | $10.48 | 10,526 |
| 2022-03-01 | $10.38 | $10.40 | $10.25 | $10.40 | $10.40 | 12,004 |
| 2022-02-28 | $10.71 | $10.71 | $10.62 | $10.70 | $10.70 | 7,388 |
| 2022-02-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 3,808 |
| 2022-02-24 | $10.29 | $10.60 | $10.29 | $10.60 | $10.60 | 20,806 |
| 2022-02-23 | $10.95 | $10.95 | $10.79 | $10.82 | $10.82 | 25,204 |
| 2022-02-22 | $10.82 | $10.88 | $10.82 | $10.86 | $10.86 | 31,016 |
| 2022-02-18 | $10.93 | $10.94 | $10.90 | $10.90 | $10.90 | 5,433 |
| 2022-02-17 | $11.01 | $11.05 | $10.97 | $11.05 | $11.05 | 6,839 |
| 2022-02-16 | $11.18 | $11.23 | $11.16 | $11.18 | $11.18 | 12,385 |
| 2022-02-15 | $11.13 | $11.25 | $11.13 | $11.25 | $11.25 | 13,255 |
| 2022-02-14 | $11.12 | $11.14 | $10.95 | $11.06 | $11.06 | 40,354 |
| 2022-02-11 | $11.23 | $11.35 | $11.23 | $11.31 | $11.31 | 62,969 |
| 2022-02-10 | $11.44 | $11.48 | $11.44 | $11.44 | $11.44 | 7,708 |
| 2022-02-09 | $11.44 | $11.48 | $11.42 | $11.47 | $11.47 | 10,243 |
| 2022-02-08 | $11.30 | $11.31 | $11.27 | $11.30 | $11.30 | 49,791 |
| 2022-02-07 | $11.14 | $11.19 | $11.11 | $11.11 | $11.11 | 32,501 |
| 2022-02-04 | $11.03 | $11.15 | $11.03 | $11.15 | $11.15 | 63,295 |
| 2022-02-03 | $11.06 | $11.08 | $11.00 | $11.00 | $11.00 | 29,201 |
| 2022-02-02 | $11.00 | $11.11 | $10.97 | $11.09 | $11.09 | 254,043 |
| 2022-02-01 | $10.91 | $10.93 | $10.91 | $10.93 | $10.93 | 20,128 |
| 2022-01-31 | $10.75 | $10.86 | $10.50 | $10.65 | $10.65 | 71,634 |
| 2022-01-28 | $10.53 | $10.77 | $10.49 | $10.50 | $10.50 | 159,481 |
| 2022-01-27 | $10.84 | $10.87 | $10.79 | $10.80 | $10.80 | 28,698 |
| 2022-01-26 | $10.82 | $10.94 | $10.78 | $10.94 | $10.94 | 53,649 |
| 2022-01-25 | $10.50 | $10.60 | $10.38 | $10.55 | $10.55 | 37,080 |
| 2022-01-24 | $10.30 | $10.45 | $10.30 | $10.45 | $10.45 | 83,271 |
| 2022-01-21 | $10.72 | $10.83 | $10.50 | $10.69 | $10.69 | 174,526 |
| 2022-01-20 | $10.92 | $11.08 | $10.90 | $11.08 | $11.08 | 10,648 |
| 2022-01-19 | $11.07 | $11.10 | $10.95 | $11.09 | $11.09 | 204,250 |
| 2022-01-18 | $11.19 | $11.19 | $10.90 | $11.16 | $11.16 | 68,099 |
| 2022-01-14 | $11.32 | $11.37 | $11.20 | $11.37 | $11.37 | 24,101 |
| 2022-01-13 | $11.56 | $11.59 | $11.52 | $11.55 | $11.55 | 162,001 |
| 2022-01-12 | $11.51 | $11.65 | $11.49 | $11.65 | $11.65 | 286,059 |
| 2022-01-11 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 2,693 |
| 2022-01-10 | $11.40 | $11.40 | $11.22 | $11.25 | $11.25 | 69,263 |
| 2022-01-07 | $11.30 | $11.42 | $11.30 | $11.37 | $11.37 | 29,280 |
| 2022-01-06 | $11.30 | $11.30 | $11.19 | $11.30 | $11.30 | 69,965 |
| 2022-01-05 | $11.35 | $11.35 | $11.30 | $11.34 | $11.34 | 4,127 |
| 2022-01-04 | $11.18 | $11.28 | $11.18 | $11.28 | $11.28 | 40,052 |
| 2022-01-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-12-31 | $10.78 | $10.80 | $10.78 | $10.80 | $10.80 | 68,723 |
| 2021-12-30 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1,822 |
| 2021-12-29 | $10.94 | $11.00 | $10.87 | $11.00 | $11.00 | 56,093 |
| 2021-12-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-12-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-12-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 71 |
| 2021-12-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,921 |
| 2021-12-21 | $10.61 | $10.62 | $10.55 | $10.55 | $10.55 | 13,273 |
| 2021-12-20 | $10.45 | $10.46 | $10.30 | $10.46 | $10.46 | 78,393 |
| 2021-12-17 | $10.72 | $10.72 | $10.64 | $10.64 | $10.64 | 29,399 |
| 2021-12-16 | $10.89 | $11.10 | $10.89 | $11.10 | $11.10 | 10,398 |
| 2021-12-15 | $10.71 | $10.71 | $10.62 | $10.62 | $10.62 | 14,458 |
| 2021-12-14 | $10.80 | $10.80 | $10.76 | $10.76 | $10.76 | 51,309 |
| 2021-12-13 | $10.74 | $10.74 | $10.66 | $10.66 | $10.66 | 18,733 |
| 2021-12-10 | $10.83 | $10.83 | $10.75 | $10.75 | $10.75 | 57,855 |
| 2021-12-09 | $10.75 | $10.84 | $10.75 | $10.84 | $10.84 | 20,398 |
| 2021-12-08 | $10.81 | $10.83 | $10.81 | $10.83 | $10.83 | 17,225 |
| 2021-12-07 | $10.84 | $10.95 | $10.84 | $10.95 | $10.95 | 33,475 |
| 2021-12-06 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2021-12-03 | $10.62 | $10.62 | $10.52 | $10.52 | $10.52 | 14,509 |
| 2021-12-02 | $10.63 | $10.75 | $10.63 | $10.70 | $10.70 | 28,127 |
| 2021-12-01 | $10.73 | $10.80 | $10.73 | $10.77 | $10.77 | 62,711 |
| 2021-11-30 | $10.60 | $10.75 | $10.59 | $10.65 | $10.65 | 73,521 |
| 2021-11-29 | $10.73 | $10.73 | $10.68 | $10.72 | $10.72 | 26,773 |
| 2021-11-26 | $10.63 | $10.69 | $10.63 | $10.69 | $10.69 | 16,923 |
| 2021-11-24 | $11.11 | $11.12 | $11.11 | $11.12 | $11.12 | 2,560 |
| 2021-11-23 | $11.05 | $11.05 | $11.02 | $11.03 | $11.03 | 3,509 |
| 2021-11-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2021-11-19 | $10.77 | $10.78 | $10.77 | $10.78 | $10.78 | 5,702 |
| 2021-11-18 | $10.94 | $11.00 | $10.88 | $10.99 | $10.99 | 91,821 |
| 2021-11-17 | $11.08 | $11.10 | $10.98 | $11.10 | $11.10 | 62,474 |
| 2021-11-16 | $11.10 | $11.11 | $11.08 | $11.08 | $11.08 | 18,183 |
| 2021-11-15 | $11.18 | $11.18 | $11.07 | $11.07 | $11.07 | 34,898 |
| 2021-11-12 | $11.05 | $11.09 | $11.05 | $11.09 | $11.09 | 29,151 |
| 2021-11-11 | $11.08 | $11.11 | $11.08 | $11.11 | $11.11 | 4,648 |
| 2021-11-10 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 100 |
| 2021-11-09 | $11.09 | $11.09 | $10.86 | $10.86 | $10.86 | 3,212 |
| 2021-11-08 | $11.17 | $11.17 | $11.14 | $11.14 | $11.14 | 78,957 |
| 2021-11-05 | $11.19 | $11.19 | $11.09 | $11.09 | $11.09 | 25,477 |
| 2021-11-04 | $11.07 | $11.09 | $11.03 | $11.04 | $11.04 | 63,026 |
| 2021-11-03 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 11,933 |
| 2021-11-02 | $11.19 | $11.30 | $11.19 | $11.30 | $11.30 | 6,755 |
| 2021-11-01 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 4,837 |
| 2021-10-29 | $11.22 | $11.26 | $11.18 | $11.26 | $11.26 | 33,037 |
| 2021-10-28 | $11.10 | $11.14 | $11.10 | $11.14 | $11.14 | 14,997 |
| 2021-10-27 | $11.15 | $11.17 | $11.15 | $11.17 | $11.17 | 46,199 |
| 2021-10-26 | $11.26 | $11.33 | $11.26 | $11.33 | $11.33 | 4,934 |
| 2021-10-25 | $11.24 | $11.30 | $11.24 | $11.27 | $11.27 | 21,730 |
| 2021-10-22 | $11.22 | $11.22 | $11.19 | $11.19 | $11.19 | 31,682 |
| 2021-10-21 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 1,015 |
| 2021-10-20 | $11.04 | $11.14 | $11.04 | $11.14 | $11.14 | 3,162 |
| 2021-10-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2021-10-18 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 3,082 |
| 2021-10-15 | $10.89 | $11.00 | $10.89 | $11.00 | $11.00 | 43,090 |
| 2021-10-14 | $10.73 | $10.85 | $10.65 | $10.85 | $10.85 | 31,199 |
| 2021-10-13 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2021-10-12 | $10.69 | $10.74 | $10.69 | $10.74 | $10.74 | 16,701 |
| 2021-10-11 | $10.85 | $10.89 | $10.85 | $10.89 | $10.89 | 28,629 |
| 2021-10-08 | $10.77 | $10.84 | $10.77 | $10.82 | $10.82 | 83,530 |
| 2021-10-07 | $10.85 | $10.85 | $10.84 | $10.84 | $10.84 | 20,278 |
| 2021-10-06 | $10.55 | $10.59 | $10.55 | $10.59 | $10.59 | 993 |
| 2021-10-05 | $10.64 | $10.69 | $10.64 | $10.67 | $10.67 | 7,717 |
| 2021-10-04 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 413 |
| 2021-10-01 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 750 |
| 2021-09-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 17,464 |
| 2021-09-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 282 |
| 2021-09-28 | $10.65 | $10.65 | $10.57 | $10.65 | $10.65 | 7,288 |
| 2021-09-27 | $10.78 | $10.78 | $10.69 | $10.69 | $10.69 | 4,665 |
| 2021-09-24 | $10.58 | $10.60 | $10.58 | $10.60 | $10.60 | 2,637 |
| 2021-09-23 | $10.50 | $10.54 | $10.50 | $10.54 | $10.54 | 3,356 |
| 2021-09-22 | $10.24 | $10.28 | $10.22 | $10.28 | $10.28 | 11,344 |
| 2021-09-21 | $10.23 | $10.23 | $10.09 | $10.14 | $10.14 | 6,005 |
| 2021-09-20 | $10.14 | $10.14 | $9.97 | $10.10 | $10.10 | 22,772 |
| 2021-09-17 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 440 |
| 2021-09-16 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 19,140 |
| 2021-09-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 2,735 |
| 2021-09-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 88,158 |
| 2021-09-13 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 3,192 |
| 2021-09-10 | $10.45 | $10.45 | $10.33 | $10.33 | $10.33 | 5,452 |
| 2021-09-09 | $10.46 | $10.51 | $10.46 | $10.51 | $10.51 | 9,118 |
| 2021-09-08 | $10.48 | $10.48 | $10.41 | $10.45 | $10.45 | 72,576 |
| 2021-09-07 | $10.52 | $10.52 | $10.49 | $10.49 | $10.49 | 38,790 |
| 2021-09-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,056 |
| 2021-09-02 | $10.56 | $10.59 | $10.55 | $10.59 | $10.59 | 4,742 |
| 2021-09-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2021-08-31 | $10.64 | $10.69 | $10.59 | $10.69 | $10.69 | 80,224 |
| 2021-08-30 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 14,353 |
| 2021-08-27 | $10.70 | $10.72 | $10.66 | $10.66 | $10.66 | 8,147 |
| 2021-08-26 | $10.74 | $10.74 | $10.70 | $10.70 | $10.70 | 23,649 |
| 2021-08-25 | $10.66 | $10.76 | $10.66 | $10.76 | $10.76 | 10,333 |
| 2021-08-24 | $10.49 | $10.54 | $10.49 | $10.49 | $10.49 | 4,315 |
| 2021-08-23 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 6,159 |
| 2021-08-20 | $10.38 | $10.38 | $10.33 | $10.33 | $10.33 | 3,976 |
| 2021-08-19 | $10.37 | $10.37 | $10.33 | $10.35 | $10.35 | 9,009 |
| 2021-08-18 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 38,518 |
| 2021-08-17 | $10.52 | $10.58 | $10.52 | $10.56 | $10.56 | 5,400 |
| 2021-08-16 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 206 |
| 2021-08-13 | $10.68 | $10.68 | $10.66 | $10.66 | $10.66 | 6,170 |
| 2021-08-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 32,937 |
| 2021-08-11 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 34,727 |
| 2021-08-10 | $10.54 | $10.65 | $10.53 | $10.65 | $10.65 | 11,130 |
| 2021-08-09 | $10.41 | $10.53 | $10.41 | $10.53 | $10.53 | 11,252 |
| 2021-08-06 | $10.38 | $10.40 | $10.37 | $10.40 | $10.40 | 1,488 |
| 2021-08-05 | $10.21 | $10.21 | $10.17 | $10.17 | $10.17 | 20,825 |
| 2021-08-04 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 8,793 |
| 2021-08-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 7,352 |
| 2021-08-02 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 52,788 |
| 2021-07-30 | $10.17 | $10.17 | $10.11 | $10.12 | $10.12 | 29,355 |
| 2021-07-29 | $10.14 | $10.14 | $10.12 | $10.14 | $10.14 | 21,262 |
| 2021-07-28 | $10.08 | $10.08 | $9.99 | $10.04 | $10.04 | 19,090 |
| 2021-07-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,300 |
| 2021-07-26 | $10.04 | $10.05 | $10.02 | $10.02 | $10.02 | 35,180 |
| 2021-07-23 | $10.03 | $10.05 | $10.02 | $10.05 | $10.05 | 70,907 |
| 2021-07-22 | $10.00 | $10.03 | $9.99 | $9.99 | $9.99 | 5,970 |
| 2021-07-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,287 |
| 2021-07-20 | $9.90 | $9.94 | $9.88 | $9.94 | $9.94 | 53,586 |
| 2021-07-19 | $9.72 | $9.72 | $9.69 | $9.69 | $9.69 | 17,515 |
| 2021-07-16 | $10.07 | $10.09 | $10.04 | $10.09 | $10.09 | 30,708 |
| 2021-07-15 | $10.15 | $10.15 | $10.09 | $10.09 | $10.09 | 180,764 |
| 2021-07-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,556 |
| 2021-07-13 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 19,333 |
| 2021-07-12 | $10.20 | $10.20 | $10.18 | $10.19 | $10.19 | 56,509 |
| 2021-07-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,062 |
| 2021-07-08 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 25,375 |
| 2021-07-07 | $9.99 | $10.04 | $9.96 | $9.96 | $9.96 | 20,490 |
| 2021-07-06 | $10.10 | $10.10 | $9.98 | $9.98 | $9.98 | 4,573 |
| 2021-07-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 5,921 |
| 2021-07-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,978 |
| 2021-06-30 | $10.07 | $10.15 | $10.07 | $10.15 | $10.15 | 44,640 |
| 2021-06-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4,166 |
| 2021-06-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,830 |
| 2021-06-25 | $10.15 | $10.21 | $10.15 | $10.21 | $10.21 | 16,510 |
| 2021-06-24 | $9.97 | $10.00 | $9.97 | $9.97 | $9.97 | 42,651 |
| 2021-06-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 35,200 |
| 2021-06-22 | $9.87 | $9.93 | $9.87 | $9.93 | $9.93 | 20,480 |
| 2021-06-21 | $9.82 | $9.90 | $9.81 | $9.90 | $9.90 | 45,628 |
| 2021-06-18 | $9.76 | $9.79 | $9.75 | $9.75 | $9.75 | 23,038 |
| 2021-06-17 | $10.23 | $10.23 | $10.01 | $10.01 | $10.01 | 14,854 |
| 2021-06-16 | $10.17 | $10.17 | $10.15 | $10.17 | $10.17 | 47,438 |
| 2021-06-15 | $10.22 | $10.25 | $10.10 | $10.16 | $10.16 | 7,210 |
| 2021-06-14 | $10.32 | $10.32 | $10.22 | $10.22 | $10.22 | 59,303 |
| 2021-06-11 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 9,848 |
| 2021-06-10 | $10.36 | $10.36 | $10.27 | $10.27 | $10.27 | 88,018 |
| 2021-06-09 | $10.37 | $10.44 | $10.37 | $10.44 | $10.44 | 17,561 |
| 2021-06-08 | $10.39 | $10.55 | $10.39 | $10.40 | $10.40 | 87,074 |
| 2021-06-07 | $10.52 | $10.55 | $10.48 | $10.48 | $10.48 | 57,327 |
| 2021-06-04 | $10.55 | $10.55 | $10.51 | $10.51 | $10.51 | 26,900 |
| 2021-06-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 15,491 |
| 2021-06-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1,174 |
| 2021-06-01 | $10.52 | $10.52 | $10.50 | $10.50 | $10.50 | 16,978 |
| 2021-05-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 9 |
| 2021-05-27 | $10.41 | $10.41 | $10.36 | $10.40 | $10.40 | 9,257 |
| 2021-05-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 54,122 |
| 2021-05-25 | $10.43 | $10.44 | $10.30 | $10.30 | $10.30 | 47,775 |
| 2021-05-24 | $10.37 | $10.39 | $10.35 | $10.35 | $10.35 | 27,235 |
| 2021-05-21 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2,625 |
| 2021-05-20 | $10.20 | $10.32 | $10.20 | $10.31 | $10.31 | 12,606 |
| 2021-05-19 | $10.23 | $10.23 | $10.05 | $10.18 | $10.18 | 54,685 |
| 2021-05-18 | $10.42 | $10.45 | $10.30 | $10.30 | $10.30 | 21,648 |
| 2021-05-17 | $10.34 | $10.42 | $10.34 | $10.42 | $10.42 | 2,983 |
| 2021-05-14 | $10.38 | $10.38 | $10.32 | $10.37 | $10.37 | 43,293 |
| 2021-05-13 | $10.22 | $10.31 | $10.22 | $10.31 | $10.31 | 26,718 |
| 2021-05-12 | $10.21 | $10.24 | $10.21 | $10.23 | $10.23 | 124,026 |
| 2021-05-11 | $10.24 | $10.34 | $10.19 | $10.19 | $10.19 | 39,937 |
| 2021-05-10 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 40,987 |
| 2021-05-07 | $10.39 | $10.39 | $10.37 | $10.37 | $10.37 | 9,310 |
| 2021-05-06 | $10.34 | $10.34 | $10.22 | $10.22 | $10.22 | 638 |
| 2021-05-05 | $10.11 | $10.20 | $10.11 | $10.20 | $10.20 | 417,722 |
| 2021-05-04 | $10.02 | $10.02 | $9.94 | $9.94 | $9.94 | 25,986 |
| 2021-05-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3,196 |
| 2021-04-30 | $9.94 | $10.04 | $9.94 | $10.03 | $10.03 | 47,503 |
| 2021-04-29 | $9.98 | $10.05 | $9.98 | $10.05 | $10.05 | 16,467 |
| 2021-04-28 | $9.89 | $9.94 | $9.87 | $9.89 | $9.89 | 28,612 |
| 2021-04-27 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 2,361 |
| 2021-04-26 | $9.85 | $9.85 | $9.76 | $9.76 | $9.76 | 27,105 |
| 2021-04-23 | $9.70 | $9.70 | $9.62 | $9.62 | $9.62 | 16,864 |
| 2021-04-22 | $9.66 | $9.66 | $9.59 | $9.64 | $9.64 | 22,031 |
| 2021-04-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 19,665 |
| 2021-04-20 | $9.61 | $9.65 | $9.51 | $9.65 | $9.65 | 25,344 |
| 2021-04-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 56,477 |
| 2021-04-16 | $9.73 | $9.77 | $9.72 | $9.77 | $9.77 | 14,223 |
| 2021-04-15 | $9.60 | $9.68 | $9.59 | $9.68 | $9.68 | 9,649 |
| 2021-04-14 | $9.58 | $9.81 | $9.58 | $9.81 | $9.81 | 35,116 |
| 2021-04-13 | $9.69 | $9.69 | $9.60 | $9.60 | $9.60 | 23,476 |
| 2021-04-12 | $9.67 | $9.70 | $9.65 | $9.70 | $9.70 | 9,840 |
| 2021-04-09 | $9.62 | $9.68 | $9.62 | $9.68 | $9.68 | 2,963 |
| 2021-04-08 | $9.47 | $9.59 | $9.47 | $9.59 | $9.59 | 31,377 |
| 2021-04-07 | $9.52 | $9.63 | $9.52 | $9.63 | $9.63 | 28,536 |
| 2021-04-06 | $9.56 | $9.57 | $9.52 | $9.57 | $9.57 | 123,322 |
| 2021-04-05 | $9.49 | $9.64 | $9.40 | $9.40 | $9.40 | 4,945 |
| 2021-04-01 | $9.40 | $9.50 | $9.40 | $9.50 | $9.50 | 33,861 |
| 2021-03-31 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 17,378 |
| 2021-03-30 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 5,966 |
| 2021-03-29 | $9.36 | $9.36 | $9.30 | $9.30 | $9.30 | 32,353 |
| 2021-03-26 | $9.38 | $9.39 | $9.38 | $9.38 | $9.38 | 11,130 |
| 2021-03-25 | $9.07 | $9.31 | $9.07 | $9.31 | $9.31 | 31,936 |
| 2021-03-24 | $9.26 | $9.28 | $9.24 | $9.28 | $9.28 | 117,907 |
| 2021-03-23 | $9.22 | $9.25 | $9.17 | $9.20 | $9.20 | 18,799 |
| 2021-03-22 | $9.29 | $9.30 | $9.24 | $9.24 | $9.24 | 72,881 |
| 2021-03-19 | $9.36 | $9.36 | $9.30 | $9.33 | $9.33 | 49,464 |
| 2021-03-18 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 7,896 |
| 2021-03-17 | $9.34 | $9.44 | $9.34 | $9.44 | $9.44 | 31,968 |
| 2021-03-16 | $9.47 | $9.47 | $9.30 | $9.37 | $9.37 | 20,301 |
| 2021-03-15 | $9.54 | $9.54 | $9.39 | $9.39 | $9.39 | 49,470 |
| 2021-03-12 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 2,000 |
| 2021-03-11 | $9.35 | $9.45 | $9.35 | $9.45 | $9.45 | 28,051 |
| 2021-03-10 | $9.41 | $9.51 | $9.41 | $9.51 | $9.51 | 20,005 |
| 2021-03-09 | $9.24 | $9.38 | $9.22 | $9.38 | $9.38 | 53,265 |
| 2021-03-08 | $9.27 | $9.42 | $9.27 | $9.42 | $9.42 | 78,146 |
| 2021-03-05 | $9.19 | $9.19 | $9.00 | $9.17 | $9.17 | 33,616 |
| 2021-03-04 | $9.10 | $9.21 | $9.10 | $9.10 | $9.10 | 82,014 |
| 2021-03-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 2,370 |
| 2021-03-02 | $9.11 | $9.17 | $9.11 | $9.17 | $9.17 | 10,253 |
| 2021-03-01 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 360 |
| 2021-02-26 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 5,052 |
| 2021-02-25 | $9.18 | $9.22 | $9.18 | $9.22 | $9.22 | 5,052 |
| 2021-02-24 | $9.05 | $9.30 | $9.05 | $9.17 | $9.17 | 137,337 |
| 2021-02-23 | $8.97 | $9.05 | $8.97 | $8.98 | $8.98 | 19,051 |
| 2021-02-22 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 840 |
| 2021-02-19 | $8.87 | $8.91 | $8.85 | $8.91 | $8.91 | 15,651 |
| 2021-02-18 | $8.80 | $8.80 | $8.73 | $8.75 | $8.75 | 398,233 |
| 2021-02-17 | $8.76 | $8.79 | $8.74 | $8.75 | $8.75 | 398,233 |
| 2021-02-16 | $8.72 | $8.81 | $8.72 | $8.81 | $8.81 | 328,173 |
| 2021-02-12 | $8.60 | $8.63 | $8.60 | $8.61 | $8.61 | 20,062 |
| 2021-02-11 | $8.59 | $8.59 | $8.56 | $8.56 | $8.56 | 24,281 |
| 2021-02-10 | $8.58 | $8.60 | $8.57 | $8.58 | $8.58 | 514,073 |
| 2021-02-09 | $8.52 | $8.58 | $8.52 | $8.58 | $8.58 | 514,073 |
| 2021-02-08 | $8.51 | $8.57 | $8.51 | $8.57 | $8.57 | 685 |
| 2021-02-05 | $8.40 | $8.51 | $8.40 | $8.51 | $8.51 | 8,085 |
| 2021-02-04 | $8.37 | $8.46 | $8.37 | $8.46 | $8.46 | 174,868 |
| 2021-02-03 | $8.21 | $8.26 | $8.21 | $8.22 | $8.22 | 72,315 |
| 2021-02-02 | $8.23 | $8.35 | $8.23 | $8.35 | $8.35 | 10,765 |
| 2021-02-01 | $7.96 | $8.03 | $7.96 | $8.01 | $8.01 | 10,556 |
| 2021-01-29 | $8.07 | $8.07 | $8.00 | $8.00 | $8.00 | 19,795 |
| 2021-01-28 | $8.08 | $8.20 | $8.08 | $8.20 | $8.20 | 33,949 |
| 2021-01-27 | $8.01 | $8.06 | $7.98 | $7.98 | $7.98 | 38,074 |
| 2021-01-26 | $8.25 | $8.30 | $8.24 | $8.25 | $8.25 | 13,795 |
| 2021-01-25 | $8.25 | $8.25 | $8.15 | $8.21 | $8.21 | 3,905 |
| 2021-01-22 | $8.31 | $8.38 | $8.28 | $8.28 | $8.28 | 53,507 |
| 2021-01-21 | $8.47 | $8.47 | $8.40 | $8.42 | $8.42 | 56,333 |
| 2021-01-20 | $8.46 | $8.47 | $8.44 | $8.45 | $8.45 | 549,849 |
| 2021-01-19 | $8.50 | $8.53 | $8.45 | $8.53 | $8.53 | 13,957 |
| 2021-01-15 | $8.53 | $8.53 | $8.43 | $8.43 | $8.43 | 9,995 |
| 2021-01-14 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 11,700 |
| 2021-01-13 | $8.57 | $8.57 | $8.54 | $8.54 | $8.54 | 21,931 |
| 2021-01-12 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 57,217 |
| 2021-01-11 | $8.45 | $8.48 | $8.41 | $8.41 | $8.41 | 146,665 |
| 2021-01-08 | $8.47 | $8.47 | $8.44 | $8.44 | $8.44 | 36,082 |
| 2021-01-07 | $8.55 | $8.55 | $8.52 | $8.52 | $8.52 | 87,637 |
| 2021-01-06 | $8.24 | $8.40 | $8.24 | $8.40 | $8.40 | 108,443 |
| 2021-01-05 | $7.97 | $8.04 | $7.95 | $8.04 | $8.04 | 137,929 |
| 2021-01-04 | $8.03 | $8.04 | $7.98 | $7.98 | $7.98 | 115,898 |
| 2020-12-31 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 13,055 |
| 2020-12-30 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 5,930 |
| 2020-12-29 | $7.97 | $7.97 | $7.95 | $7.95 | $7.95 | 15,502 |
| 2020-12-28 | $7.99 | $7.99 | $7.89 | $7.92 | $7.92 | 9,703 |
| 2020-12-24 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 10,219 |
| 2020-12-23 | $7.90 | $7.90 | $7.89 | $7.89 | $7.89 | 400,432 |
| 2020-12-22 | $7.86 | $7.86 | $7.78 | $7.78 | $7.78 | 267,511 |
| 2020-12-21 | $7.85 | $7.85 | $7.79 | $7.79 | $7.79 | 83,532 |
| 2020-12-18 | $7.84 | $7.84 | $7.76 | $7.76 | $7.76 | 17,405 |
| 2020-12-17 | $7.86 | $7.86 | $7.78 | $7.83 | $7.83 | 55,880 |
| 2020-12-16 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 6,615 |
| 2020-12-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 38,885 |
| 2020-12-14 | $7.79 | $7.79 | $7.76 | $7.76 | $7.76 | 75,100 |
| 2020-12-11 | $7.74 | $7.74 | $7.73 | $7.73 | $7.73 | 29,774 |
| 2020-12-10 | $7.78 | $7.82 | $7.78 | $7.82 | $7.82 | 16,911 |
| 2020-12-09 | $7.85 | $7.85 | $7.83 | $7.83 | $7.83 | 36,093 |
| 2020-12-08 | $7.79 | $7.85 | $7.79 | $7.85 | $7.85 | 68,745 |
| 2020-12-07 | $7.81 | $7.82 | $7.81 | $7.82 | $7.82 | 37,062 |
| 2020-12-04 | $7.90 | $7.90 | $7.86 | $7.90 | $7.90 | 51,617 |
| 2020-12-03 | $7.79 | $7.82 | $7.79 | $7.82 | $7.82 | 9,785 |
| 2020-12-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 650 |
| 2020-12-01 | $7.74 | $7.83 | $7.74 | $7.79 | $7.79 | 120,871 |
| 2020-11-30 | $7.69 | $7.69 | $7.65 | $7.66 | $7.66 | 23,585 |
| 2020-11-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 56,387 |
| 2020-11-25 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 31,845 |
| 2020-11-24 | $7.71 | $7.74 | $7.71 | $7.74 | $7.74 | 87,021 |
| 2020-11-23 | $7.51 | $7.55 | $7.51 | $7.55 | $7.55 | 69,762 |
| 2020-11-20 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 30,700 |
| 2020-11-19 | $7.45 | $7.46 | $7.42 | $7.46 | $7.46 | 86,465 |
| 2020-11-18 | $7.59 | $7.62 | $7.58 | $7.62 | $7.62 | 62,442 |
| 2020-11-17 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 14,757 |
| 2020-11-16 | $7.53 | $7.58 | $7.52 | $7.58 | $7.58 | 16,387 |
| 2020-11-13 | $7.25 | $7.33 | $7.25 | $7.33 | $7.33 | 13,974 |
| 2020-11-12 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 1,700 |
| 2020-11-11 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 9,849 |
| 2020-11-10 | $7.36 | $7.37 | $7.31 | $7.37 | $7.37 | 53,357 |
| 2020-11-09 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 6,831 |
| 2020-11-06 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 215 |
| 2020-11-05 | $6.80 | $6.95 | $6.80 | $6.95 | $6.95 | 10,519 |
| 2020-11-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 1,137 |
| 2020-11-03 | $6.83 | $6.83 | $6.77 | $6.77 | $6.77 | 20,173 |
| 2020-11-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 500 |
| 2020-10-30 | $6.50 | $6.50 | $6.40 | $6.48 | $6.48 | 30,473 |
| 2020-10-29 | $6.45 | $6.49 | $6.43 | $6.43 | $6.43 | 41,883 |
| 2020-10-28 | $6.47 | $6.49 | $5.46 | $5.46 | $5.46 | 114,834 |
| 2020-10-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2020-10-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 327 |
| 2020-10-23 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 24,633 |
| 2020-10-22 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 17,785 |
| 2020-10-21 | $6.79 | $6.79 | $6.77 | $6.77 | $6.77 | 835 |
| 2020-10-20 | $6.81 | $6.81 | $6.74 | $6.74 | $6.74 | 5,088 |
| 2020-10-19 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 4,057 |
| 2020-10-16 | $6.82 | $6.86 | $6.82 | $6.86 | $6.86 | 6,850 |
| 2020-10-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 7,300 |
| 2020-10-14 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 35 |
| 2020-10-13 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 1,402 |
| 2020-10-12 | $6.92 | $6.93 | $6.91 | $6.91 | $6.91 | 85,262 |
| 2020-10-09 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 6,859 |
| 2020-10-08 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2020-10-07 | $6.75 | $6.76 | $6.75 | $6.76 | $6.76 | 37,000 |
| 2020-10-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2020-10-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 2,360 |
| 2020-10-02 | $6.54 | $6.57 | $6.54 | $6.57 | $6.57 | 7,717 |
| 2020-10-01 | $6.62 | $6.62 | $6.54 | $6.54 | $6.54 | 4,134 |
| 2020-09-30 | $6.54 | $6.54 | $6.53 | $6.53 | $6.53 | 9,534 |
| 2020-09-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 5,000 |
| 2020-09-28 | $6.57 | $6.57 | $6.56 | $6.56 | $6.56 | 555 |
| 2020-09-25 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-09-24 | $6.35 | $6.35 | $6.28 | $6.31 | $6.31 | 21,940 |
| 2020-09-23 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 15,200 |
| 2020-09-22 | $6.56 | $6.56 | $6.43 | $6.43 | $6.43 | 87,034 |
| 2020-09-21 | $6.49 | $6.49 | $6.46 | $6.46 | $6.46 | 14,074 |
| 2020-09-18 | $6.70 | $6.76 | $6.70 | $6.75 | $6.75 | 2,710 |
| 2020-09-17 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2020-09-16 | $6.71 | $6.84 | $6.71 | $6.84 | $6.84 | 7,640 |
| 2020-09-15 | $6.75 | $6.75 | $6.70 | $6.70 | $6.70 | 7,943 |
| 2020-09-14 | $6.74 | $6.82 | $6.74 | $6.82 | $6.82 | 12,000 |
| 2020-09-11 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 14,840 |
| 2020-09-10 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 5,695 |
| 2020-09-09 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 629 |
| 2020-09-08 | $6.71 | $6.72 | $6.68 | $6.68 | $6.68 | 25,679 |
| 2020-09-04 | $6.93 | $6.93 | $6.78 | $6.78 | $6.78 | 48,741 |
| 2020-09-03 | $6.89 | $6.89 | $6.86 | $6.89 | $6.89 | 35,959 |
| 2020-09-02 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2020-09-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1,975 |
| 2020-08-31 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 9,143 |
| 2020-08-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 4,679 |
| 2020-08-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 4,358 |
| 2020-08-26 | $6.75 | $6.75 | $6.73 | $6.74 | $6.74 | 108,908 |
| 2020-08-25 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-08-24 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 1,500 |
| 2020-08-21 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 3,765 |
| 2020-08-20 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 7,832 |
| 2020-08-19 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 398 |
| 2020-08-18 | $6.69 | $6.73 | $6.68 | $6.68 | $6.68 | 4,394 |
| 2020-08-17 | $6.75 | $6.77 | $6.73 | $6.73 | $6.73 | 6,600 |
| 2020-08-14 | $6.78 | $6.86 | $6.78 | $6.86 | $6.86 | 11,136 |
| 2020-08-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 5,224 |
| 2020-08-12 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 4,458 |
| 2020-08-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 285 |
| 2020-08-10 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 305 |
| 2020-08-07 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 38,661 |
| 2020-08-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2020-08-05 | $6.59 | $6.62 | $6.58 | $6.62 | $6.62 | 18,821 |
| 2020-08-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2020-08-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 35,407 |
| 2020-07-31 | $6.45 | $6.56 | $6.45 | $6.56 | $6.56 | 36,282 |
| 2020-07-30 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 8,676 |
| 2020-07-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 36,271 |
| 2020-07-28 | $6.35 | $6.52 | $6.35 | $6.52 | $6.52 | 6,540 |
| 2020-07-27 | $6.55 | $6.55 | $6.47 | $6.47 | $6.47 | 4,935 |
| 2020-07-24 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 426 |
| 2020-07-23 | $6.57 | $6.60 | $6.57 | $6.60 | $6.60 | 11,023 |
| 2020-07-22 | $6.60 | $6.61 | $6.54 | $6.61 | $6.61 | 36,731 |
| 2020-07-21 | $6.55 | $6.57 | $6.55 | $6.57 | $6.57 | 56,181 |
| 2020-07-20 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 7 |
| 2020-07-17 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 1,500 |
| 2020-07-16 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 3,122 |
| 2020-07-15 | $6.53 | $6.54 | $6.53 | $6.54 | $6.54 | 3,344 |
| 2020-07-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 2,441 |
| 2020-07-13 | $6.39 | $6.42 | $6.39 | $6.39 | $6.39 | 472,424 |
| 2020-07-10 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2020-07-09 | $6.22 | $6.22 | $6.11 | $6.11 | $6.11 | 31,800 |
| 2020-07-08 | $6.22 | $6.22 | $6.21 | $6.21 | $6.21 | 30,000 |
| 2020-07-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2020-07-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2020-07-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2020-07-01 | $6.30 | $6.31 | $6.27 | $6.27 | $6.27 | 310,456 |
| 2020-06-30 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 644 |
| 2020-06-29 | $6.16 | $6.21 | $6.16 | $6.20 | $6.20 | 24,065 |
| 2020-06-26 | $6.20 | $6.20 | $6.17 | $6.17 | $6.17 | 6,037 |
| 2020-06-25 | $6.33 | $6.33 | $6.32 | $6.32 | $6.32 | 39,475 |
| 2020-06-24 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 6,775 |
| 2020-06-23 | $6.47 | $6.53 | $6.47 | $6.53 | $6.53 | 74,510 |
| 2020-06-22 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 9,200 |
| 2020-06-19 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2020-06-18 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2020-06-17 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2020-06-16 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 3,016 |
| 2020-06-15 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-06-12 | $6.46 | $6.46 | $6.32 | $6.32 | $6.32 | 16,915 |
| 2020-06-11 | $6.56 | $6.56 | $6.44 | $6.45 | $6.45 | 387,021 |
| 2020-06-10 | $7.04 | $7.04 | $6.86 | $6.86 | $6.86 | 12,086 |
| 2020-06-09 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2020-06-08 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 1,995 |
| 2020-06-05 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 3,642 |
| 2020-06-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 51 |
| 2020-06-03 | $6.61 | $6.70 | $6.61 | $6.70 | $6.70 | 25,444 |
| 2020-06-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-06-01 | $6.39 | $6.43 | $6.39 | $6.43 | $6.43 | 1,956 |
| 2020-05-29 | $6.30 | $6.36 | $6.30 | $6.36 | $6.36 | 750 |
| 2020-05-28 | $6.39 | $6.42 | $6.39 | $6.42 | $6.42 | 12,125 |
| 2020-05-27 | $6.41 | $6.41 | $6.39 | $6.39 | $6.39 | 20,248 |
| 2020-05-26 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 8,000 |
| 2020-05-22 | $5.88 | $5.92 | $5.88 | $5.92 | $5.92 | 180,174 |
| 2020-05-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 56,142 |
| 2020-05-20 | $5.94 | $5.96 | $5.94 | $5.94 | $5.94 | 356,963 |
| 2020-05-19 | $5.90 | $5.91 | $5.87 | $5.91 | $5.91 | 39,896 |
| 2020-05-18 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 5,000 |
| 2020-05-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 3,800 |
| 2020-05-14 | $5.64 | $5.65 | $5.64 | $5.65 | $5.65 | 181,365 |
| 2020-05-13 | $5.62 | $5.62 | $5.58 | $5.58 | $5.58 | 49,197 |
| 2020-05-12 | $5.90 | $5.90 | $5.85 | $5.85 | $5.85 | 12,293 |
| 2020-05-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 19,891 |
| 2020-05-08 | $5.97 | $6.00 | $5.97 | $6.00 | $6.00 | 3,661 |
| 2020-05-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2020-05-06 | $5.82 | $5.84 | $5.82 | $5.84 | $5.84 | 76,983 |
| 2020-05-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 850 |
| 2020-05-04 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 173,100 |
| 2020-05-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 9,195 |
| 2020-04-30 | $6.17 | $6.21 | $6.17 | $6.21 | $6.21 | 39,215 |
| 2020-04-29 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2020-04-28 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 19,775 |
| 2020-04-27 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 511,134 |
| 2020-04-24 | $5.79 | $5.80 | $5.79 | $5.80 | $5.80 | 8,088 |
| 2020-04-23 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 28,000 |
| 2020-04-22 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 3,333 |
| 2020-04-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,680 |
| 2020-04-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,550 |
| 2020-04-17 | $5.97 | $5.97 | $5.94 | $5.95 | $5.95 | 107,407 |
| 2020-04-16 | $5.73 | $5.73 | $5.72 | $5.72 | $5.72 | 8,499 |
| 2020-04-15 | $5.88 | $5.93 | $5.83 | $5.93 | $5.93 | 59,118 |
| 2020-04-14 | $6.24 | $6.24 | $6.10 | $6.10 | $6.10 | 389,236 |
| 2020-04-13 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2020-04-09 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 16,978 |
| 2020-04-08 | $5.82 | $5.89 | $5.81 | $5.89 | $5.89 | 20,084 |
| 2020-04-07 | $5.94 | $5.94 | $5.86 | $5.86 | $5.86 | 48,192 |
| 2020-04-06 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-04-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 18,761 |
| 2020-04-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,098 |
| 2020-04-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 61,600 |
| 2020-03-31 | $5.68 | $5.78 | $5.68 | $5.74 | $5.74 | 52,070 |
| 2020-03-30 | $5.65 | $5.68 | $5.56 | $5.68 | $5.68 | 104,335 |
| 2020-03-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 17,241 |
| 2020-03-26 | $5.72 | $5.80 | $5.72 | $5.80 | $5.80 | 46,900 |
| 2020-03-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2020-03-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2020-03-23 | $4.89 | $4.90 | $4.89 | $4.90 | $4.90 | 11,105 |
| 2020-03-20 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 19,417 |
| 2020-03-19 | $5.11 | $5.19 | $5.09 | $5.15 | $5.15 | 203,289 |
| 2020-03-18 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 4,450 |
| 2020-03-17 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 5,303 |
| 2020-03-16 | $5.69 | $5.69 | $5.39 | $5.39 | $5.39 | 2,445 |
| 2020-03-13 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 963 |
| 2020-03-12 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 60,000 |
| 2020-03-11 | $6.22 | $6.23 | $6.22 | $6.23 | $6.23 | 8,401 |
| 2020-03-10 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1,588 |
| 2020-03-09 | $6.15 | $6.29 | $6.15 | $6.22 | $6.22 | 11,845 |
| 2020-03-06 | $6.76 | $6.86 | $6.76 | $6.86 | $6.86 | 20,739 |
| 2020-03-05 | $7.13 | $7.20 | $7.13 | $7.20 | $7.20 | 29,457 |
| 2020-03-04 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2020-03-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 2,510 |
| 2020-03-02 | $7.16 | $7.16 | $7.13 | $7.13 | $7.13 | 166,548 |
| 2020-02-28 | $7.09 | $7.24 | $7.02 | $7.05 | $7.05 | 100,468 |
| 2020-02-27 | $7.47 | $7.57 | $7.47 | $7.57 | $7.57 | 15,763 |
| 2020-02-26 | $7.77 | $7.80 | $7.77 | $7.80 | $7.80 | 4,995 |
| 2020-02-25 | $7.98 | $7.98 | $7.91 | $7.91 | $7.91 | 21,089 |
| 2020-02-24 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 24,752 |
| 2020-02-21 | $8.25 | $8.25 | $8.19 | $8.19 | $8.19 | 63,301 |
| 2020-02-20 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 17,444 |
| 2020-02-19 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2020-02-18 | $8.30 | $8.30 | $8.28 | $8.28 | $8.28 | 208,344 |
| 2020-02-14 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2020-02-13 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 4,000 |
| 2020-02-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2020-02-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 642 |
| 2020-02-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 520 |
| 2020-02-07 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2020-02-06 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2020-02-04 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 2,261 |
| 2020-02-03 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2020-01-31 | $8.12 | $8.12 | $8.06 | $8.08 | $8.08 | 39,717 |
| 2020-01-30 | $8.03 | $8.05 | $8.03 | $8.05 | $8.05 | 113,047 |
| 2020-01-29 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 12,649 |
| 2020-01-28 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 106,826 |
| 2020-01-27 | $8.02 | $8.05 | $7.99 | $8.05 | $8.05 | 32,685 |
| 2020-01-24 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 40,400 |
| 2020-01-23 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 28,778 |
| 2020-01-22 | $8.27 | $8.28 | $8.27 | $8.28 | $8.28 | 47,481 |
| 2020-01-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 3,276 |
| 2020-01-17 | $8.35 | $8.35 | $8.20 | $8.20 | $8.20 | 13,430 |
| 2020-01-16 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 8,805 |
| 2020-01-15 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 18,763 |
| 2020-01-14 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 2,990 |
| 2020-01-13 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 28,058 |
| 2020-01-10 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2020-01-09 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 1,221 |
| 2020-01-08 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 3,401 |
| 2020-01-07 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 14,250 |
| 2020-01-06 | $8.21 | $8.23 | $8.21 | $8.23 | $8.23 | 80,810 |
| 2020-01-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 22,119 |
| 2020-01-02 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 17,612 |
| 2019-12-31 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 347 |
| 2019-12-30 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 15,096 |
| 2019-12-27 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 35,000 |
| 2019-12-26 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2019-12-24 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 5,369 |
| 2019-12-23 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 1,081 |
| 2019-12-20 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 5,806 |
| 2019-12-19 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 5,695 |
| 2019-12-18 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 3,200 |
| 2019-12-17 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2019-12-16 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2019-12-13 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2019-12-12 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 1,861 |
| 2019-12-11 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 15,536 |
| 2019-12-10 | $8.15 | $8.15 | $8.11 | $8.11 | $8.11 | 8,870 |
| 2019-12-09 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 1,958 |
| 2019-12-06 | $8.08 | $8.09 | $8.08 | $8.09 | $8.09 | 8,250 |
| 2019-12-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 56,000 |
| 2019-12-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 4,049 |
| 2019-12-03 | $7.83 | $7.83 | $7.82 | $7.82 | $7.82 | 2,126 |
| 2019-12-02 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 7,552 |
| 2019-11-29 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2019-11-27 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 203 |
| 2019-11-26 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 5,639 |
| 2019-11-25 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2019-11-22 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 1,380 |
| 2019-11-21 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 500 |
| 2019-11-20 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2019-11-19 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2019-11-18 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 355,448 |
| 2019-11-15 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 8,206 |
| 2019-11-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2,500 |
| 2019-11-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 18,975 |
| 2019-11-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 241,068 |
| 2019-11-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2019-11-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 374 |
| 2019-11-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2019-11-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 13,472 |
| 2019-11-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 101,341 |
| 2019-11-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2019-11-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 6,536 |
| 2019-10-31 | $7.63 | $7.65 | $7.63 | $7.65 | $7.65 | 201,933 |
| 2019-10-30 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 501,955 |
| 2019-10-29 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 31,634 |
| 2019-10-28 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 51,600 |
| 2019-10-25 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 5,592 |
| 2019-10-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 2,500 |
| 2019-10-23 | $7.58 | $7.62 | $7.58 | $7.62 | $7.62 | 13,868 |
| 2019-10-22 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2019-10-21 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2019-10-18 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 3,330 |
| 2019-10-17 | $7.51 | $7.51 | $7.41 | $7.41 | $7.41 | 7,328 |
| 2019-10-16 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 8,566 |
| 2019-10-15 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2019-10-14 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2019-10-11 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 3,320 |
| 2019-10-10 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2019-10-09 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 6,772 |
| 2019-10-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2019-10-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 5,528 |
| 2019-10-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2019-10-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2019-10-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2019-10-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 15,375 |
| 2019-09-30 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 15,555 |
| 2019-09-27 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2019-09-26 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2019-09-25 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2019-09-24 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2019-09-23 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 12,500 |
| 2019-09-20 | $7.54 | $7.57 | $7.50 | $7.50 | $7.50 | 31,575 |
| 2019-09-19 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 2,545 |
| 2019-09-18 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 5 |
| 2019-09-17 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 20,000 |
| 2019-09-16 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2019-09-13 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 13,833 |
| 2019-09-12 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2019-09-11 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2019-09-10 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 13,355 |
| 2019-09-09 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,542 |
| 2019-09-06 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 1,197 |
| 2019-09-05 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 3,433 |
| 2019-09-04 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2019-09-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2019-08-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2019-08-29 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2019-08-28 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 2,750 |
| 2019-08-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 65,200 |
| 2019-08-26 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 3,350 |
| 2019-08-23 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 8,866 |
| 2019-08-22 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 11,000 |
| 2019-08-21 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2019-08-20 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2019-08-19 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2019-08-16 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 26,825 |
| 2019-08-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 170,600 |
| 2019-08-14 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 170,600 |
| 2019-08-13 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 170,648 |
| 2019-08-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,400 |
| 2019-08-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,410 |
| 2019-08-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 13,942 |
| 2019-08-07 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 30,000 |
| 2019-08-06 | $7.07 | $7.11 | $7.07 | $7.11 | $7.11 | 58,597 |
| 2019-08-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 28,000 |
| 2019-08-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 112,790 |
| 2019-08-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 29,080 |
| 2019-07-31 | $7.55 | $7.57 | $7.55 | $7.57 | $7.57 | 42,170 |
| 2019-07-30 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 40,500 |
| 2019-07-29 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 25 |
| 2019-07-26 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2019-07-25 | $7.57 | $7.57 | $7.52 | $7.52 | $7.52 | 4,092 |
| 2019-07-24 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2019-07-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2019-07-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 67 |
| 2019-07-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 520 |
| 2019-07-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 249,108 |
| 2019-07-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 2,696 |
| 2019-07-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 82,400 |
| 2019-07-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 15,400 |
| 2019-07-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 21,250 |
| 2019-07-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 2,957 |
| 2019-07-10 | $7.40 | $7.41 | $7.40 | $7.41 | $7.41 | 17,816 |
| 2019-07-09 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,630 |
| 2019-07-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 7,100 |
| 2019-07-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2019-07-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2019-07-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 304,350 |
| 2019-07-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 1,115 |
| 2019-06-28 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2019-06-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2019-06-26 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2019-06-25 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 23,344 |
| 2019-06-24 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 6,413 |
| 2019-06-21 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 1,400 |
| 2019-06-20 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 11,675 |
| 2019-06-19 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 76,713 |
| 2019-06-18 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 1,800 |
| 2019-06-17 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2019-06-14 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 2,900 |
| 2019-06-13 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 24,985 |
| 2019-06-12 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 7,240 |
| 2019-06-11 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 31,590 |
| 2019-06-07 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 6,535 |
| 2019-06-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 3,228 |
| 2019-06-05 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2019-06-04 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 37,300 |
| 2019-06-03 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2019-05-31 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2019-05-30 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2019-05-29 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2019-05-28 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2019-05-24 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 990 |
| 2019-05-23 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 41,240 |
| 2019-05-22 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 5,538 |
| 2019-05-21 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 550 |
| 2019-05-20 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2019-05-17 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2019-05-16 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2019-05-15 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2019-05-14 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 2,404 |
| 2019-05-13 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 65,936 |
| 2019-05-10 | $7.20 | $7.20 | $7.15 | $7.20 | $7.20 | 13,784 |
| 2019-05-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 830 |
| 2019-05-08 | $7.29 | $7.30 | $7.29 | $7.30 | $7.30 | 108,621 |
| 2019-05-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 4,885 |
| 2019-05-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 40,210 |
| 2019-05-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,371 |
| 2019-05-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 820 |
| 2019-05-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2019-04-30 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 43,530 |
| 2019-04-29 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 147 |
| 2019-04-26 | $7.29 | $7.30 | $7.29 | $7.30 | $7.30 | 15,500 |
| 2019-04-25 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2019-04-24 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2019-04-23 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 1,763 |
| 2019-04-22 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2019-04-18 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2019-04-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 42,593 |
| 2019-04-16 | $7.21 | $7.21 | $7.17 | $7.17 | $7.17 | 10,047 |
| 2019-04-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2019-04-12 | $7.17 | $7.17 | $7.15 | $7.15 | $7.15 | 19,006 |
| 2019-04-11 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 1 |
| 2019-04-10 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2019-04-09 | $6.99 | $6.99 | $6.94 | $6.94 | $6.94 | 23,313 |
| 2019-04-08 | $6.95 | $6.99 | $6.95 | $6.99 | $6.99 | 17,725 |
| 2019-04-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2019-04-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 20,625 |
| 2019-04-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2019-04-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2019-04-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2019-03-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 300 |
| 2019-03-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 1,736 |
| 2019-03-27 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2019-03-26 | $6.73 | $6.73 | $6.68 | $6.68 | $6.68 | 30,049 |
| 2019-03-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2019-03-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 30,000 |
| 2019-03-21 | $6.86 | $6.90 | $6.86 | $6.90 | $6.90 | 9,077 |
| 2019-03-20 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2019-03-18 | $7.15 | $7.15 | $7.14 | $7.14 | $7.14 | 19,708 |
| 2019-03-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 3,550 |
| 2019-03-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-03-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 8,000 |
| 2019-03-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-03-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-03-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-03-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-03-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-03-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-03-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 3,457 |
| 2019-02-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2019-02-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 35,385 |
| 2019-02-26 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 15,486 |
| 2019-02-22 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 7,104 |
| 2019-02-21 | $6.91 | $6.98 | $6.91 | $6.91 | $6.91 | 9,969 |
| 2019-02-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 42,133 |
| 2019-02-15 | $6.85 | $6.85 | $4.05 | $6.85 | $6.85 | 2,788 |
| 2019-02-14 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 3,763 |
| 2019-02-13 | $6.88 | $7.00 | $6.88 | $7.00 | $7.00 | 19,561 |
| 2019-02-12 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 19,934 |
| 2019-02-11 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-02-08 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 7,150 |
| 2019-02-07 | $6.80 | $6.80 | $6.72 | $6.72 | $6.72 | 14,838 |
| 2019-02-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1,600 |
| 2019-02-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1,576 |
| 2019-02-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2019-02-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2019-01-31 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 2,633 |
| 2019-01-30 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2019-01-29 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 6,500 |
| 2019-01-28 | $6.79 | $6.84 | $6.79 | $6.84 | $6.84 | 3,385 |
| 2019-01-25 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-01-24 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-01-23 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-01-18 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-01-17 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 5,740 |
| 2019-01-16 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 3,731 |
| 2019-01-15 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 23,914 |
| 2019-01-14 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 399 |
| 2019-01-11 | $6.43 | $6.43 | $6.40 | $6.40 | $6.40 | 30,324 |
| 2019-01-10 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2019-01-09 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2019-01-08 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 770 |
| 2019-01-07 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2019-01-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2019-01-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2019-01-02 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 19,216 |
| 2018-12-28 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 66,140 |
| 2018-12-27 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 205,700 |
| 2018-12-26 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-12-24 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 6,700 |
| 2018-12-21 | $6.19 | $6.19 | $6.17 | $6.17 | $6.17 | 6,610 |
| 2018-12-20 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 24,500 |
| 2018-12-19 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 16,000 |
| 2018-12-18 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 7,696 |
| 2018-12-14 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2018-12-13 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2018-12-12 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 4,850 |
| 2018-12-11 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 2,950 |
| 2018-12-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-12-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-12-06 | $6.51 | $6.51 | $6.50 | $6.50 | $6.50 | 8,479 |
| 2018-12-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-12-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 39,432 |
| 2018-11-30 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 16,481 |
| 2018-11-29 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2018-11-28 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2018-11-27 | $6.94 | $6.97 | $6.92 | $6.97 | $6.97 | 35,784 |
| 2018-11-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2018-11-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2018-11-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 48,828 |
| 2018-11-19 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 3 |
| 2018-11-16 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 6,700 |
| 2018-11-15 | $6.91 | $6.93 | $6.91 | $6.93 | $6.93 | 2,579 |
| 2018-11-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-11-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-11-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-11-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-11-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-11-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 29,345 |
| 2018-11-06 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2018-11-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2018-11-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2018-11-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2018-10-31 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 15,000 |
| 2018-10-30 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 21,273 |
| 2018-10-29 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 941 |
| 2018-10-26 | $6.65 | $6.78 | $6.64 | $6.64 | $6.64 | 17,467 |
| 2018-10-25 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 3,000 |
| 2018-10-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 1,870 |
| 2018-10-23 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 14,500 |
| 2018-10-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 5,470 |
| 2018-10-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-10-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1,870 |
| 2018-10-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 3,740 |
| 2018-10-16 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2018-10-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 19,300 |
| 2018-10-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1,570 |
| 2018-10-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 9,370 |
| 2018-10-10 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 5,875 |
| 2018-10-09 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 7,500 |
| 2018-10-08 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 9,450 |
| 2018-10-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-10-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-10-03 | $7.31 | $7.31 | $7.30 | $7.30 | $7.30 | 40,200 |
| 2018-10-02 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 4,130 |
| 2018-10-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 5,225 |
| 2018-09-28 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-09-27 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 15,700 |
| 2018-09-26 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2018-09-25 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 12,100 |
| 2018-09-24 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 10,100 |
| 2018-09-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 5,100 |
| 2018-09-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 300 |
| 2018-09-19 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2018-09-18 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 3,784 |
| 2018-09-17 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2018-09-14 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2018-09-13 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 5,000 |
| 2018-09-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-09-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-09-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,872 |
| 2018-09-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-09-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-09-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-09-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 2,830 |
| 2018-08-31 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-08-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 200 |
| 2018-08-29 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 26,867 |
| 2018-08-28 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 7,487 |
| 2018-08-27 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2018-08-24 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 17,367 |
| 2018-08-23 | $7.36 | $7.37 | $7.28 | $7.30 | $7.30 | 13,073 |
| 2018-08-22 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2018-08-21 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2018-08-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 2,724 |
| 2018-08-17 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2018-08-16 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2018-08-15 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 3,400 |
| 2018-08-14 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 40,000 |
| 2018-08-13 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2018-08-10 | $7.32 | $7.35 | $7.32 | $7.35 | $7.35 | 17,759 |
| 2018-08-09 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 3,200 |
| 2018-08-08 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1,100 |
| 2018-08-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 3,000 |
| 2018-08-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 34,300 |
| 2018-08-03 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 1,033 |
| 2018-08-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 52,080 |
| 2018-08-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-07-31 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 21,740 |
| 2018-07-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-07-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 3,800 |
| 2018-07-26 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2018-07-25 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 5,369 |
| 2018-07-24 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 1,400 |
| 2018-07-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-07-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 7,500 |
| 2018-07-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 8,561 |
| 2018-07-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 7,900 |
| 2018-07-17 | $7.15 | $7.19 | $7.15 | $7.19 | $7.19 | 3,758 |
| 2018-07-16 | $7.09 | $7.09 | $7.08 | $7.08 | $7.08 | 12,175 |
| 2018-07-13 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 22,248 |
| 2018-07-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2018-07-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 6,300 |
| 2018-07-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-07-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-07-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-07-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,800 |
| 2018-07-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 17,000 |
| 2018-07-02 | $6.94 | $6.97 | $6.94 | $6.97 | $6.97 | 3,479 |
| 2018-06-29 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 28,500 |
| 2018-06-28 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 17,100 |
| 2018-06-27 | $7.00 | $7.00 | $6.98 | $6.98 | $6.98 | 74,383 |
| 2018-06-26 | $6.97 | $7.00 | $6.97 | $7.00 | $7.00 | 1,865 |
| 2018-06-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 24,400 |
| 2018-06-22 | $7.14 | $7.18 | $7.11 | $7.18 | $7.18 | 61,746 |
| 2018-06-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 30,859 |
| 2018-06-20 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 650 |
| 2018-06-19 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 6,900 |
| 2018-06-18 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2018-06-15 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2018-06-14 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 14,900 |
| 2018-06-13 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2018-06-12 | $7.32 | $7.32 | $7.31 | $7.31 | $7.31 | 845 |
| 2018-06-11 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 15,449 |
| 2018-06-08 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 2,714 |
| 2018-06-07 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 17,864 |
| 2018-06-06 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 332 |
| 2018-06-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 836 |
| 2018-06-04 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 35,483 |
| 2018-06-01 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2018-05-31 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2018-05-30 | $7.04 | $7.18 | $7.04 | $7.17 | $7.17 | 14,039 |
| 2018-05-29 | $7.11 | $7.15 | $7.11 | $7.15 | $7.15 | 4,470 |
| 2018-05-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2018-05-24 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,405 |
| 2018-05-23 | $7.35 | $7.35 | $7.26 | $7.33 | $7.33 | 2,580 |
| 2018-05-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-05-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-05-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-05-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-05-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 10,533 |
| 2018-05-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,800 |
| 2018-05-14 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 1,441 |
| 2018-05-11 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 19,500 |
| 2018-05-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 5,050 |
| 2018-05-09 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 25,884 |
| 2018-05-08 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2018-05-07 | $7.17 | $7.17 | $7.14 | $7.14 | $7.14 | 7,313 |
| 2018-05-04 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2018-05-03 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 3,633 |
| 2018-05-02 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 1,000 |
| 2018-05-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 10,385 |
| 2018-04-30 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2018-04-27 | $7.21 | $7.22 | $7.21 | $7.22 | $7.22 | 8,415 |
| 2018-04-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 6,145 |
| 2018-04-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 67,900 |
| 2018-04-24 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 2,666 |
| 2018-04-23 | $7.20 | $7.30 | $7.20 | $7.30 | $7.30 | 32,492 |
| 2018-04-20 | $7.32 | $7.32 | $7.30 | $7.30 | $7.30 | 8,135 |
| 2018-04-19 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2018-04-18 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 5,600 |
| 2018-04-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2018-04-16 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 45,000 |
| 2018-04-13 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2018-04-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2018-04-11 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2018-04-10 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 28,100 |
| 2018-04-09 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2018-04-06 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 7,235 |
| 2018-04-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 351 |
| 2018-04-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 20,646 |
| 2018-04-03 | $7.07 | $7.10 | $7.07 | $7.10 | $7.10 | 8,885 |
| 2018-04-02 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2018-03-29 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 2,100 |
| 2018-03-28 | $7.06 | $7.06 | $7.00 | $7.00 | $7.00 | 13,987 |
| 2018-03-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-03-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-03-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2018-03-22 | $7.41 | $7.41 | $7.40 | $7.40 | $7.40 | 14,850 |
| 2018-03-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 38,827 |
| 2018-03-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 5,245 |
| 2018-03-19 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 1,900 |
| 2018-03-16 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 9,790 |
| 2018-03-15 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 10,000 |
| 2018-03-14 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 12,500 |
| 2018-03-13 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 13,708 |
| 2018-03-12 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 6,000 |
| 2018-03-09 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2018-03-08 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2018-03-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 28,560 |
| 2018-03-06 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2018-03-05 | $7.43 | $7.48 | $7.43 | $7.48 | $7.48 | 8,510 |
| 2018-03-02 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 46,830 |
| 2018-03-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 7,983 |
| 2018-02-28 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 1,315 |
| 2018-02-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-02-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-02-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 7,000 |
| 2018-02-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-02-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-02-20 | $7.60 | $7.60 | $7.58 | $7.60 | $7.60 | 6,674 |
| 2018-02-16 | $7.45 | $7.58 | $7.45 | $7.58 | $7.58 | 15,190 |
| 2018-02-15 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2018-02-14 | $7.32 | $7.55 | $7.32 | $7.55 | $7.55 | 3,207 |
| 2018-02-13 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 894 |
| 2018-02-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 13,800 |
| 2018-02-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2018-02-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 21,900 |
| 2018-02-07 | $7.60 | $7.60 | $7.50 | $7.50 | $7.50 | 17,775 |
| 2018-02-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 2,034 |
| 2018-02-05 | $7.47 | $7.58 | $7.47 | $7.50 | $7.50 | 21,750 |
| 2018-02-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 4,500 |
| 2018-02-01 | $7.73 | $7.77 | $7.73 | $7.77 | $7.77 | 11,620 |
| 2018-01-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 9,624 |
| 2018-01-30 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 3,179 |
| 2018-01-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 31,640 |
| 2018-01-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 4,000 |
| 2018-01-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 250,560 |
| 2018-01-24 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2018-01-23 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 5,180 |
| 2018-01-22 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 44,200 |
| 2018-01-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 9,905 |
| 2018-01-18 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 34,076 |
| 2018-01-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 3,137 |
| 2018-01-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2018-01-12 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 32,400 |
| 2018-01-11 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2018-01-10 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2018-01-09 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2018-01-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 4,080 |
| 2018-01-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 75 |
| 2018-01-04 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2018-01-03 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 800 |
| 2018-01-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 26,300 |
| 2017-12-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 7,180 |
| 2017-12-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 21,600 |
| 2017-12-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 54,678 |
| 2017-12-26 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2017-12-22 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 21,000 |
| 2017-12-21 | $7.40 | $7.40 | $7.35 | $7.35 | $7.35 | 8,916 |
| 2017-12-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 8,200 |
| 2017-12-19 | $7.28 | $7.28 | $7.15 | $7.15 | $7.15 | 12,723 |
| 2017-12-18 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2017-12-15 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 69,348 |
| 2017-12-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 10,200 |
| 2017-12-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,403 |
| 2017-12-12 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 349 |
| 2017-12-11 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2017-12-08 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2017-12-07 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2017-12-06 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 14,200 |
| 2017-12-05 | $7.23 | $7.23 | $7.22 | $7.22 | $7.22 | 7,455 |
| 2017-12-04 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 4,240 |
| 2017-11-29 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 76,914 |
| 2017-11-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 8,000 |
| 2017-11-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2017-11-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2017-11-22 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2017-11-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 5,550 |
| 2017-11-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 5,000 |
| 2017-11-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 2,555 |
| 2017-11-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 4,139 |
| 2017-10-31 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 81,914 |
| 2017-10-27 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 39,400 |
| 2017-10-18 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 10,588 |
| 2017-10-11 | $6.90 | $6.90 | $6.83 | $6.83 | $6.83 | 47,926 |
| 2017-10-04 | $6.72 | $6.72 | $6.71 | $6.71 | $6.71 | 13,396 |
| 2017-10-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 6,405 |
| 2017-09-29 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 20,151 |
| 2017-09-27 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 7,615 |
| 2017-09-26 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 3,813 |
| 2017-09-25 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2017-09-22 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2017-09-21 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 3,795 |
| 2017-09-20 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 3,980 |
| 2017-09-19 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2017-09-18 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2017-09-15 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2017-09-14 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2017-09-13 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2017-09-12 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2017-09-11 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2017-09-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 19,600 |
| 2017-09-07 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 5,000 |
| 2017-09-06 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 1,730 |
| 2017-09-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2017-09-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 53 |
| 2017-08-31 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2017-08-30 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 38,669 |
| 2017-08-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 303 |
| 2017-08-28 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2017-08-25 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 4,164 |
| 2017-08-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2017-08-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 490 |
| 2017-08-18 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2017-08-17 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2017-08-16 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 3,590 |
| 2017-08-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 800 |
| 2017-08-14 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 3,120 |
| 2017-08-11 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 829 |
| 2017-08-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-08-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2017-08-08 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 200 |
| 2017-08-07 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2017-08-04 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2017-08-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 798 |
| 2017-08-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 246,232 |
| 2017-08-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 46,056 |
| 2017-07-31 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 4,610 |
| 2017-07-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2017-07-27 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 1,594 |
| 2017-07-26 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2017-07-25 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 43,100 |
| 2017-07-24 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2017-07-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2017-07-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2017-07-19 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 5,000 |
| 2017-07-18 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2017-07-17 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2017-07-14 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2017-07-13 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2017-07-12 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 2,000 |
| 2017-07-11 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-07-10 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-07-07 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-07-06 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 1,521 |
| 2017-07-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 52 |
| 2017-06-30 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-06-29 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-06-28 | $6.32 | $6.33 | $6.32 | $6.33 | $6.33 | 39,275 |
| 2017-06-27 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-06-26 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-06-23 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-06-22 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 39,400 |
| 2017-06-21 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-06-20 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-06-19 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-06-16 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-06-15 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 3,950 |
| 2017-06-14 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2017-06-13 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 3,207 |
| 2017-06-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2017-06-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2017-06-08 | $6.06 | $6.08 | $6.06 | $6.08 | $6.08 | 19,792 |
| 2017-06-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2017-06-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2017-06-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2017-06-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 16,608 |
| 2017-06-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2017-05-31 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2017-05-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2017-05-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2017-05-25 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2017-05-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2017-05-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 3,550 |
| 2017-05-22 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 16,700 |
| 2017-05-19 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2017-05-18 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 41,899 |
| 2017-05-17 | $6.02 | $6.02 | $5.93 | $5.93 | $5.93 | 27,195 |
| 2017-05-16 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2017-05-15 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2017-05-12 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2017-05-11 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 16,476 |
| 2017-05-10 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2017-05-09 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 867 |
| 2017-05-08 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-05-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 17,264 |
| 2017-05-04 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-05-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 8,174 |
| 2017-05-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-05-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-04-28 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 5,892 |
| 2017-04-27 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 9,625 |
| 2017-04-26 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 100 |
| 2017-04-25 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2017-04-24 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2017-04-21 | $6.05 | $6.05 | $5.92 | $5.92 | $5.92 | 2,531 |
| 2017-04-20 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-04-19 | $6.00 | $6.00 | $5.97 | $5.97 | $5.97 | 26,865 |
| 2017-04-18 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-04-17 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2017-04-13 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 1,022 |
| 2017-04-12 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 2,495 |
| 2017-04-11 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2017-04-10 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2017-04-07 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2017-04-06 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2017-04-05 | $6.13 | $6.13 | $6.09 | $6.09 | $6.09 | 6,584 |
| 2017-04-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2017-04-03 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2017-03-31 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2017-03-30 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2017-03-29 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 2,450 |
| 2017-03-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,500 |
| 2017-03-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 19,110 |
| 2017-03-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 555,579 |
| 2017-03-23 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 59,766 |
| 2017-03-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 2,920 |
| 2017-03-21 | $6.00 | $6.25 | $6.00 | $6.25 | $6.25 | 5,903 |
| 2017-03-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 38,155 |
| 2017-03-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 7,065 |
| 2017-03-16 | $6.42 | $6.50 | $6.42 | $6.50 | $6.50 | 52,763 |
| 2017-03-15 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-03-14 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-03-13 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2017-03-10 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 1,993 |
| 2017-03-09 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2017-03-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 185 |
| 2017-03-07 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 1,158 |
| 2017-03-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 13,873 |
| 2017-03-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2017-03-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 698 |
| 2017-03-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,661 |
| 2017-02-28 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 2,373 |
| 2017-02-27 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2017-02-24 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 2,500 |
| 2017-02-23 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 443 |
| 2017-02-22 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 22,120 |
| 2017-02-21 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 1,071 |
| 2017-02-17 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 24 |
| 2017-02-16 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2017-02-15 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2017-02-14 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 3,000 |
| 2017-02-13 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 688,125 |
| 2017-02-10 | $6.10 | $6.14 | $6.10 | $6.14 | $6.14 | 1,751 |
| 2017-02-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2017-02-08 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2017-02-07 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1,320 |
| 2017-02-06 | $6.08 | $6.08 | $6.07 | $6.07 | $6.07 | 4,788 |
| 2017-02-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2017-02-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 3,562 |
| 2017-02-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2017-01-31 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2017-01-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2017-01-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2017-01-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 8,960 |
| 2017-01-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 6,622 |
| 2017-01-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-01-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-01-20 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-01-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-01-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 3,026 |
| 2017-01-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 320,363 |
| 2017-01-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 330,247 |
| 2017-01-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2017-01-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2017-01-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2017-01-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 181 |
| 2017-01-06 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 1,661 |
| 2017-01-05 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 6,070 |
| 2017-01-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2017-01-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 448 |
BlackRock iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (ISRUF) News Headlines
Recent BlackRock iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (ISRUF) News
Similar Companies to BlackRock iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (ISRUF) 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 | -- | -- | -- |