BlackRock iShares USD Treasury Bond 1-3yr UCITS ETF USD (Acc) (ISTXF) Exchange: PINK
Data as of May 2, 2025
$5.71 ($-0.04) -0.68%
BlackRock iShares USD Treasury Bond 1-3yr UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares USD Treasury Bond 1-3yr UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.74 |
| Previous Close | $5.71 |
| High | $5.74 |
| Low | $5.71 |
| Adjusted Open | $5.74 |
| Previous Adjusted Close | $5.71 |
| Adjusted High | $5.74 |
| Adjusted Low | $5.71 |
About BlackRock iShares USD Treasury Bond 1-3yr UCITS ETF USD (Acc) (ISTXF)
BlackRock Asset Management Ireland Limited BlackRock iShares USD Treasury Bond 13yr UCITS ETF USD Acc
Invest in BlackRock iShares USD Treasury Bond 1-3yr UCITS ETF USD (Acc) (ISTXF)
Historical Stock Data for BlackRock iShares USD Treasury Bond 1-3yr UCITS ETF USD (Acc) (ISTXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.74 | $5.74 | $5.71 | $5.71 | $5.71 | 33,724 |
| 2025-05-01 | $5.75 | $5.76 | $5.75 | $5.75 | $5.75 | 278,071 |
| 2025-04-30 | $5.75 | $5.77 | $5.74 | $5.74 | $5.74 | 130,901 |
| 2025-04-29 | $5.74 | $5.75 | $5.73 | $5.73 | $5.73 | 88,019 |
| 2025-04-28 | $5.74 | $5.74 | $5.72 | $5.72 | $5.72 | 82,157 |
| 2025-04-25 | $5.73 | $5.73 | $5.72 | $5.72 | $5.72 | 78,534 |
| 2025-04-24 | $5.74 | $5.74 | $5.71 | $5.71 | $5.71 | 238,228 |
| 2025-04-23 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 39,738 |
| 2025-04-22 | $5.74 | $5.74 | $5.73 | $5.74 | $5.74 | 202,872 |
| 2025-04-21 | $5.71 | $5.74 | $5.71 | $5.74 | $5.74 | 583,332 |
| 2025-04-17 | $5.74 | $5.74 | $5.72 | $5.73 | $5.73 | 101,807 |
| 2025-04-16 | $5.72 | $5.73 | $5.71 | $5.71 | $5.71 | 10,302,220 |
| 2025-04-15 | $5.73 | $5.73 | $5.70 | $5.70 | $5.70 | 180,107 |
| 2025-04-14 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 269,388 |
| 2025-04-11 | $5.72 | $5.73 | $5.69 | $5.69 | $5.69 | 130,134 |
| 2025-04-10 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 50,503 |
| 2025-04-09 | $5.73 | $5.73 | $5.69 | $5.69 | $5.69 | 521,475 |
| 2025-04-08 | $5.71 | $5.75 | $5.71 | $5.75 | $5.75 | 186,333 |
| 2025-04-07 | $5.72 | $5.74 | $5.70 | $5.70 | $5.70 | 965,332 |
| 2025-04-04 | $5.75 | $5.75 | $5.74 | $5.74 | $5.74 | 703,904 |
| 2025-04-03 | $5.74 | $5.75 | $5.73 | $5.75 | $5.75 | 1,061,099 |
| 2025-04-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 5,020 |
| 2025-04-01 | $5.71 | $5.71 | $5.69 | $5.69 | $5.69 | 617,454 |
| 2025-03-31 | $5.71 | $5.73 | $5.70 | $5.73 | $5.73 | 402,784 |
| 2025-03-28 | $5.70 | $5.71 | $5.70 | $5.71 | $5.71 | 126,252 |
| 2025-03-27 | $5.68 | $5.69 | $5.68 | $5.69 | $5.69 | 20,452 |
| 2025-03-26 | $5.69 | $5.70 | $5.68 | $5.68 | $5.68 | 237,710 |
| 2025-03-25 | $5.69 | $5.70 | $5.69 | $5.69 | $5.69 | 130,038 |
| 2025-03-24 | $5.70 | $5.70 | $5.67 | $5.68 | $5.68 | 247,314 |
| 2025-03-21 | $5.70 | $5.71 | $5.68 | $5.68 | $5.68 | 181,321 |
| 2025-03-20 | $5.70 | $5.70 | $5.68 | $5.68 | $5.68 | 852,070 |
| 2025-03-19 | $5.68 | $5.69 | $5.66 | $5.66 | $5.66 | 118,786 |
| 2025-03-18 | $5.68 | $5.71 | $5.68 | $5.71 | $5.71 | 31,200 |
| 2025-03-17 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 43,196 |
| 2025-03-14 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 66,767 |
| 2025-03-13 | $5.69 | $5.71 | $5.68 | $5.71 | $5.71 | 146,676 |
| 2025-03-12 | $5.69 | $5.70 | $5.69 | $5.70 | $5.70 | 211,029 |
| 2025-03-11 | $5.69 | $5.71 | $5.67 | $5.71 | $5.71 | 85,764 |
| 2025-03-10 | $5.69 | $5.71 | $5.67 | $5.71 | $5.71 | 238,578 |
| 2025-03-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 33,652 |
| 2025-03-06 | $5.68 | $5.69 | $5.67 | $5.67 | $5.67 | 191,336 |
| 2025-03-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 4,557,244 |
| 2025-03-04 | $5.69 | $5.71 | $5.67 | $5.71 | $5.71 | 20,121 |
| 2025-03-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 12,371 |
| 2025-02-28 | $5.67 | $5.67 | $5.66 | $5.66 | $5.66 | 82,323 |
| 2025-02-27 | $5.67 | $5.67 | $5.65 | $5.65 | $5.65 | 81,101 |
| 2025-02-26 | $5.67 | $5.67 | $5.65 | $5.65 | $5.65 | 39,266 |
| 2025-02-25 | $5.67 | $5.67 | $5.65 | $5.65 | $5.65 | 94,494 |
| 2025-02-24 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 6,354 |
| 2025-02-21 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,851 |
| 2025-02-20 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 257,786 |
| 2025-02-19 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 1,051,469 |
| 2025-02-18 | $5.64 | $5.65 | $5.63 | $5.63 | $5.63 | 52,418 |
| 2025-02-14 | $5.65 | $5.65 | $5.63 | $5.65 | $5.65 | 157,727 |
| 2025-02-13 | $5.64 | $5.66 | $5.62 | $5.65 | $5.65 | 88,756 |
| 2025-02-12 | $5.63 | $5.65 | $5.63 | $5.65 | $5.65 | 268,760 |
| 2025-02-11 | $5.64 | $5.66 | $5.64 | $5.66 | $5.66 | 182,852 |
| 2025-02-10 | $5.64 | $5.65 | $5.62 | $5.62 | $5.62 | 379,894 |
| 2025-02-07 | $5.65 | $5.65 | $5.63 | $5.64 | $5.64 | 84,497 |
| 2025-02-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 37,092 |
| 2025-02-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 112,335 |
| 2025-02-04 | $5.64 | $5.66 | $5.62 | $5.66 | $5.66 | 77,247 |
| 2025-02-03 | $5.64 | $5.65 | $5.62 | $5.62 | $5.62 | 23,876 |
| 2025-01-31 | $5.65 | $5.65 | $5.64 | $5.64 | $5.64 | 56,051 |
| 2025-01-30 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 34,384 |
| 2025-01-29 | $5.63 | $5.66 | $5.62 | $5.62 | $5.62 | 184,036 |
| 2025-01-28 | $5.64 | $5.66 | $5.62 | $5.66 | $5.66 | 124,343 |
| 2025-01-27 | $5.63 | $5.66 | $5.60 | $5.60 | $5.60 | 548,945 |
| 2025-01-24 | $5.63 | $5.65 | $5.61 | $5.61 | $5.61 | 26,689 |
| 2025-01-23 | $5.62 | $5.63 | $5.61 | $5.61 | $5.61 | 89,359 |
| 2025-01-22 | $5.63 | $5.63 | $5.61 | $5.61 | $5.61 | 44,483 |
| 2025-01-21 | $5.63 | $5.64 | $5.62 | $5.64 | $5.64 | 214,165 |
| 2025-01-17 | $5.63 | $5.63 | $5.61 | $5.61 | $5.61 | 1,210,779 |
| 2025-01-16 | $5.63 | $5.65 | $5.62 | $5.64 | $5.64 | 207,879 |
| 2025-01-15 | $5.62 | $5.63 | $5.60 | $5.60 | $5.60 | 1,029,292 |
| 2025-01-14 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 33,290 |
| 2025-01-13 | $5.61 | $5.64 | $5.59 | $5.64 | $5.64 | 311,363 |
| 2025-01-10 | $5.61 | $5.63 | $5.59 | $5.59 | $5.59 | 150,920 |
| 2025-01-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 186,541 |
| 2025-01-07 | $5.61 | $5.62 | $5.60 | $5.60 | $5.60 | 139,656 |
| 2025-01-06 | $5.61 | $5.61 | $5.60 | $5.60 | $5.60 | 93,278 |
| 2025-01-03 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 7,499 |
| 2025-01-02 | $5.63 | $5.63 | $5.62 | $5.63 | $5.63 | 14,206 |
| 2024-12-31 | $5.64 | $5.65 | $5.60 | $5.64 | $5.64 | 241,133 |
| 2024-12-30 | $5.62 | $5.63 | $5.60 | $5.60 | $5.60 | 393,531 |
| 2024-12-27 | $5.61 | $5.61 | $5.60 | $5.61 | $5.61 | 647,968 |
| 2024-12-26 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 6,411 |
| 2024-12-24 | $5.61 | $5.61 | $5.60 | $5.61 | $5.61 | 794,145 |
| 2024-12-23 | $5.60 | $5.60 | $5.59 | $5.60 | $5.60 | 113,563 |
| 2024-12-20 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 66,323 |
| 2024-12-19 | $5.60 | $5.62 | $5.60 | $5.61 | $5.61 | 259,361 |
| 2024-12-18 | $5.61 | $5.62 | $5.59 | $5.59 | $5.59 | 1,455,423 |
| 2024-12-17 | $5.61 | $5.61 | $5.59 | $5.59 | $5.59 | 46,575 |
| 2024-12-16 | $5.61 | $5.61 | $5.59 | $5.59 | $5.59 | 213,607 |
| 2024-12-13 | $5.61 | $5.61 | $5.59 | $5.59 | $5.59 | 414,281 |
| 2024-12-12 | $5.61 | $5.62 | $5.60 | $5.60 | $5.60 | 231,755 |
| 2024-12-11 | $5.62 | $5.63 | $5.61 | $5.61 | $5.61 | 304,556 |
| 2024-12-10 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 3,629 |
| 2024-12-09 | $5.61 | $5.63 | $5.59 | $5.60 | $5.60 | 145,109 |
| 2024-12-06 | $5.61 | $5.62 | $5.60 | $5.60 | $5.60 | 849,380 |
| 2024-12-05 | $5.61 | $5.63 | $5.61 | $5.63 | $5.63 | 59,639 |
| 2024-12-04 | $5.60 | $5.63 | $5.60 | $5.62 | $5.62 | 242,254 |
| 2024-12-03 | $5.60 | $5.61 | $5.60 | $5.60 | $5.60 | 581,672 |
| 2024-12-02 | $5.60 | $5.62 | $5.60 | $5.62 | $5.62 | 135,102 |
| 2024-11-29 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 34,762 |
| 2024-11-27 | $5.60 | $5.62 | $5.59 | $5.59 | $5.59 | 144,086 |
| 2024-11-26 | $5.58 | $5.61 | $5.58 | $5.61 | $5.61 | 338,538 |
| 2024-11-25 | $5.59 | $5.59 | $5.58 | $5.58 | $5.58 | 79,472 |
| 2024-11-22 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 3,679 |
| 2024-11-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 24,222 |
| 2024-11-20 | $5.58 | $5.59 | $5.57 | $5.59 | $5.59 | 116,395 |
| 2024-11-19 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 359,708 |
| 2024-11-18 | $5.58 | $5.58 | $5.57 | $5.57 | $5.57 | 498,897 |
| 2024-11-15 | $5.57 | $5.60 | $5.57 | $5.60 | $5.60 | 7,287,764 |
| 2024-11-14 | $5.56 | $5.59 | $5.56 | $5.59 | $5.59 | 482,209 |
| 2024-11-13 | $5.58 | $5.60 | $5.56 | $5.57 | $5.57 | 298,564 |
| 2024-11-12 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 179,729 |
| 2024-11-11 | $5.58 | $5.58 | $5.56 | $5.56 | $5.56 | 67,281 |
| 2024-11-08 | $5.58 | $5.59 | $5.57 | $5.57 | $5.57 | 79,556 |
| 2024-11-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 79,767 |
| 2024-11-06 | $5.58 | $5.60 | $5.56 | $5.60 | $5.60 | 168,982 |
| 2024-11-05 | $5.59 | $5.60 | $5.57 | $5.60 | $5.60 | 1,786,845 |
| 2024-11-04 | $5.60 | $5.60 | $5.57 | $5.57 | $5.57 | 292,194 |
| 2024-11-01 | $5.60 | $5.60 | $5.56 | $5.58 | $5.58 | 60,039 |
| 2024-10-31 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 338,163 |
| 2024-10-30 | $5.58 | $5.59 | $5.58 | $5.59 | $5.59 | 387,440 |
| 2024-10-29 | $5.59 | $5.62 | $5.59 | $5.59 | $5.59 | 414,701 |
| 2024-10-28 | $5.57 | $5.58 | $5.57 | $5.58 | $5.58 | 50,578 |
| 2024-10-25 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 72,105 |
| 2024-10-24 | $5.59 | $5.61 | $5.59 | $5.61 | $5.61 | 228,032 |
| 2024-10-23 | $5.60 | $5.60 | $5.57 | $5.59 | $5.59 | 2,511,728 |
| 2024-10-22 | $5.60 | $5.60 | $5.58 | $5.58 | $5.58 | 188,898 |
| 2024-10-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 46,537 |
| 2024-10-18 | $5.60 | $5.62 | $5.58 | $5.58 | $5.58 | 392,463 |
| 2024-10-17 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 204,921 |
| 2024-10-16 | $5.60 | $5.62 | $5.60 | $5.60 | $5.60 | 474,320 |
| 2024-10-15 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 102,014 |
| 2024-10-14 | $5.54 | $5.57 | $5.54 | $5.57 | $5.57 | 465,122 |
| 2024-10-11 | $5.59 | $5.60 | $5.58 | $5.60 | $5.60 | 3,096,937 |
| 2024-10-10 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 6,718 |
| 2024-10-09 | $5.59 | $5.60 | $5.57 | $5.57 | $5.57 | 147,301 |
| 2024-10-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 128,230 |
| 2024-10-07 | $5.59 | $5.59 | $5.57 | $5.57 | $5.57 | 206,204 |
| 2024-10-04 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 95,498 |
| 2024-10-03 | $5.62 | $5.62 | $5.60 | $5.61 | $5.61 | 237,542 |
| 2024-10-02 | $5.63 | $5.63 | $5.61 | $5.61 | $5.61 | 121,681 |
| 2024-10-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 256,338 |
| 2024-09-30 | $5.64 | $5.64 | $5.62 | $5.62 | $5.62 | 116,387 |
| 2024-09-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 266,475 |
| 2024-09-26 | $5.63 | $5.63 | $5.60 | $5.61 | $5.61 | 246,387 |
| 2024-09-25 | $5.62 | $5.63 | $5.61 | $5.61 | $5.61 | 566,297 |
| 2024-09-24 | $5.63 | $5.63 | $5.61 | $5.61 | $5.61 | 106,014 |
| 2024-09-23 | $5.63 | $5.63 | $5.61 | $5.61 | $5.61 | 165,501 |
| 2024-09-20 | $5.63 | $5.63 | $5.60 | $5.60 | $5.60 | 140,683 |
| 2024-09-19 | $5.62 | $5.64 | $5.59 | $5.64 | $5.64 | 1,571,270 |
| 2024-09-18 | $5.61 | $5.62 | $5.61 | $5.61 | $5.61 | 145,909 |
| 2024-09-17 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 85,624 |
| 2024-09-16 | $5.62 | $5.62 | $5.61 | $5.61 | $5.61 | 88,919 |
| 2024-09-13 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 126,286 |
| 2024-09-12 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 60,297 |
| 2024-09-11 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 587,558 |
| 2024-09-10 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 45,362 |
| 2024-09-09 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 635,244 |
| 2024-09-06 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 68,929 |
| 2024-09-05 | $5.60 | $5.62 | $5.60 | $5.62 | $5.62 | 44,690 |
| 2024-09-04 | $5.59 | $5.60 | $5.59 | $5.59 | $5.59 | 509,783 |
| 2024-09-03 | $5.59 | $5.61 | $5.57 | $5.58 | $5.58 | 457,790 |
| 2024-08-30 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 44,448 |
| 2024-08-29 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 292,350 |
| 2024-08-28 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 78,820 |
| 2024-08-27 | $5.58 | $5.60 | $5.58 | $5.60 | $5.60 | 407,823 |
| 2024-08-26 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 21,421 |
| 2024-08-23 | $5.57 | $5.58 | $5.57 | $5.58 | $5.58 | 135,205 |
| 2024-08-22 | $5.59 | $5.59 | $5.56 | $5.56 | $5.56 | 50,421 |
| 2024-08-21 | $5.57 | $5.59 | $5.56 | $5.56 | $5.56 | 190,042 |
| 2024-08-20 | $5.56 | $5.57 | $5.56 | $5.56 | $5.56 | 48,051 |
| 2024-08-19 | $5.56 | $5.56 | $5.55 | $5.55 | $5.55 | 30,933 |
| 2024-08-16 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 562,527 |
| 2024-08-15 | $5.56 | $5.56 | $5.55 | $5.55 | $5.55 | 431,623 |
| 2024-08-14 | $5.57 | $5.57 | $5.56 | $5.56 | $5.56 | 106,892 |
| 2024-08-13 | $5.56 | $5.58 | $5.55 | $5.55 | $5.55 | 797,506 |
| 2024-08-12 | $5.54 | $5.56 | $5.54 | $5.56 | $5.56 | 24,410 |
| 2024-08-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 389,748 |
| 2024-08-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 189,705 |
| 2024-08-07 | $5.55 | $5.55 | $5.54 | $5.54 | $5.54 | 122,134 |
| 2024-08-06 | $5.57 | $5.57 | $5.56 | $5.56 | $5.56 | 76,698 |
| 2024-08-05 | $5.57 | $5.57 | $5.52 | $5.57 | $5.57 | 1,960,130 |
| 2024-08-02 | $5.57 | $5.64 | $5.57 | $5.64 | $5.64 | 90,359 |
| 2024-08-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 128,633 |
| 2024-07-31 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 21,889 |
| 2024-07-30 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,967,714 |
| 2024-07-29 | $5.51 | $5.51 | $5.49 | $5.51 | $5.51 | 150,867 |
| 2024-07-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 155,268 |
| 2024-07-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 31,091 |
| 2024-07-24 | $5.51 | $5.51 | $5.50 | $5.50 | $5.50 | 351,795 |
| 2024-07-23 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 89,450 |
| 2024-07-22 | $5.50 | $5.50 | $5.49 | $5.49 | $5.49 | 713,220 |
| 2024-07-19 | $5.49 | $5.50 | $5.49 | $5.49 | $5.49 | 48,041 |
| 2024-07-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 104,660 |
| 2024-07-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 16,640 |
| 2024-07-16 | $5.49 | $5.50 | $5.49 | $5.50 | $5.50 | 177,236 |
| 2024-07-15 | $5.50 | $5.50 | $5.47 | $5.47 | $5.47 | 206,913 |
| 2024-07-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 252,860 |
| 2024-07-11 | $5.49 | $5.51 | $5.49 | $5.51 | $5.51 | 64,513 |
| 2024-07-10 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 72,185 |
| 2024-07-09 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 226,523 |
| 2024-07-08 | $5.48 | $5.49 | $5.48 | $5.49 | $5.49 | 278,035 |
| 2024-07-05 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 271,243 |
| 2024-07-03 | $5.47 | $5.47 | $5.45 | $5.45 | $5.45 | 182,073 |
| 2024-07-02 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 34,661 |
| 2024-07-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 110,094 |
| 2024-06-28 | $5.47 | $5.49 | $5.47 | $5.48 | $5.48 | 83,146 |
| 2024-06-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 58,855 |
| 2024-06-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 34,413 |
| 2024-06-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 28,417 |
| 2024-06-24 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 122,055 |
| 2024-06-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 355,312 |
| 2024-06-20 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 439,581 |
| 2024-06-18 | $5.48 | $5.48 | $5.44 | $5.44 | $5.44 | 37,275 |
| 2024-06-17 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 87,601 |
| 2024-06-14 | $5.46 | $5.48 | $5.46 | $5.48 | $5.48 | 67,194 |
| 2024-06-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 39,541 |
| 2024-06-12 | $5.46 | $5.47 | $5.46 | $5.47 | $5.47 | 270,429 |
| 2024-06-11 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 49,189 |
| 2024-06-10 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 335,585 |
| 2024-06-07 | $5.44 | $5.46 | $5.41 | $5.41 | $5.41 | 397,897 |
| 2024-06-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 112,507 |
| 2024-06-05 | $5.44 | $5.45 | $5.44 | $5.45 | $5.45 | 225,612 |
| 2024-06-04 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 244,752 |
| 2024-06-03 | $5.44 | $5.44 | $5.42 | $5.42 | $5.42 | 59,804 |
| 2024-05-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 69,819 |
| 2024-05-30 | $5.43 | $5.43 | $5.41 | $5.41 | $5.41 | 309,090 |
| 2024-05-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 54,900 |
| 2024-05-28 | $5.43 | $5.44 | $5.43 | $5.44 | $5.44 | 55,338 |
| 2024-05-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 112,364 |
| 2024-05-23 | $5.42 | $5.44 | $5.40 | $5.44 | $5.44 | 36,625 |
| 2024-05-22 | $5.43 | $5.43 | $5.41 | $5.41 | $5.41 | 240,809 |
| 2024-05-21 | $5.43 | $5.44 | $5.43 | $5.43 | $5.43 | 59,007 |
| 2024-05-20 | $5.43 | $5.44 | $5.41 | $5.41 | $5.41 | 78,576 |
| 2024-05-17 | $5.43 | $5.43 | $5.41 | $5.41 | $5.41 | 35,085 |
| 2024-05-16 | $5.43 | $5.43 | $5.41 | $5.41 | $5.41 | 80,752 |
| 2024-05-15 | $5.43 | $5.44 | $5.43 | $5.44 | $5.44 | 32,357 |
| 2024-05-14 | $5.42 | $5.44 | $5.40 | $5.40 | $5.40 | 85,170 |
| 2024-05-13 | $5.42 | $5.42 | $5.40 | $5.41 | $5.41 | 64,635 |
| 2024-05-10 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 49,937 |
| 2024-05-09 | $5.42 | $5.44 | $5.40 | $5.44 | $5.44 | 48,005 |
| 2024-05-08 | $5.42 | $5.43 | $5.40 | $5.43 | $5.43 | 341,847 |
| 2024-05-07 | $5.41 | $5.43 | $5.40 | $5.40 | $5.40 | 170,251 |
| 2024-05-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 10,357 |
| 2024-05-03 | $5.42 | $5.43 | $5.41 | $5.43 | $5.43 | 206,217 |
| 2024-05-02 | $5.40 | $5.43 | $5.39 | $5.39 | $5.39 | 191,718 |
| 2024-05-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 226,203 |
| 2024-04-30 | $5.39 | $5.41 | $5.37 | $5.41 | $5.41 | 101,915 |
| 2024-04-29 | $5.40 | $5.42 | $5.38 | $5.38 | $5.38 | 141,878 |
| 2024-04-26 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 29,618 |
| 2024-04-25 | $5.36 | $5.41 | $5.36 | $5.41 | $5.41 | 171,724 |
| 2024-04-24 | $5.37 | $5.40 | $5.37 | $5.40 | $5.40 | 11,975 |
| 2024-04-23 | $5.40 | $5.40 | $5.38 | $5.40 | $5.40 | 40,339 |
| 2024-04-22 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 58,203 |
| 2024-04-19 | $5.39 | $5.40 | $5.38 | $5.38 | $5.38 | 207,044 |
| 2024-04-18 | $5.40 | $5.41 | $5.37 | $5.41 | $5.41 | 79,182 |
| 2024-04-17 | $5.39 | $5.40 | $5.38 | $5.39 | $5.39 | 184,522 |
| 2024-04-16 | $5.39 | $5.41 | $5.37 | $5.37 | $5.37 | 1,745,870 |
| 2024-04-15 | $5.38 | $5.39 | $5.37 | $5.37 | $5.37 | 60,061 |
| 2024-04-12 | $5.40 | $5.40 | $5.37 | $5.39 | $5.39 | 409,421 |
| 2024-04-11 | $5.39 | $5.41 | $5.37 | $5.41 | $5.41 | 66,815 |
| 2024-04-10 | $5.39 | $5.39 | $5.38 | $5.39 | $5.39 | 246,731 |
| 2024-04-09 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 151,841 |
| 2024-04-08 | $5.41 | $5.42 | $5.39 | $5.39 | $5.39 | 48,587 |
| 2024-04-05 | $5.41 | $5.45 | $5.41 | $5.42 | $5.42 | 39,000 |
| 2024-04-04 | $5.41 | $5.42 | $5.41 | $5.41 | $5.41 | 145,299 |
| 2024-04-03 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 145,299 |
| 2024-04-02 | $5.40 | $5.42 | $5.39 | $5.39 | $5.39 | 93,458 |
| 2024-04-01 | $5.40 | $5.41 | $5.37 | $5.37 | $5.37 | 288,893 |
| 2024-03-28 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 13,941 |
| 2024-03-27 | $5.41 | $5.42 | $5.41 | $5.41 | $5.41 | 367,873 |
| 2024-03-26 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 206,885 |
| 2024-03-25 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 42,287 |
| 2024-03-22 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 35,192 |
| 2024-03-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 9,171 |
| 2024-03-20 | $5.41 | $5.41 | $5.24 | $5.29 | $5.29 | 307,892 |
| 2024-03-19 | $5.40 | $5.42 | $5.38 | $5.38 | $5.38 | 30,162 |
| 2024-03-18 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 38,307 |
| 2024-03-15 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 156,995 |
| 2024-03-14 | $5.40 | $5.41 | $5.38 | $5.40 | $5.40 | 56,839 |
| 2024-03-13 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 56,839 |
| 2024-03-12 | $5.41 | $5.42 | $5.37 | $5.37 | $5.37 | 75,251 |
| 2024-03-11 | $5.41 | $5.45 | $5.41 | $5.43 | $5.43 | 444,171 |
| 2024-03-08 | $5.42 | $5.44 | $5.40 | $5.40 | $5.40 | 149,610 |
| 2024-03-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 123,778 |
| 2024-03-06 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 82,916 |
| 2024-03-05 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 274,970 |
| 2024-03-04 | $5.39 | $5.42 | $5.38 | $5.38 | $5.38 | 236,810 |
| 2024-03-01 | $5.32 | $5.42 | $5.32 | $5.39 | $5.39 | 947,579 |
| 2024-02-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 119,006 |
| 2024-02-28 | $5.39 | $5.40 | $5.38 | $5.38 | $5.38 | 99,792 |
| 2024-02-27 | $5.37 | $5.41 | $5.37 | $5.37 | $5.37 | 249,164 |
| 2024-02-26 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 139,603 |
| 2024-02-23 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 107,831 |
| 2024-02-22 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 642,667 |
| 2024-02-21 | $5.39 | $5.41 | $5.37 | $5.37 | $5.37 | 1,431,407 |
| 2024-02-20 | $5.39 | $5.40 | $4.75 | $5.39 | $5.39 | 101,982 |
| 2024-02-16 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 108,513 |
| 2024-02-15 | $5.40 | $5.41 | $5.38 | $5.38 | $5.38 | 529,829 |
| 2024-02-14 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 345,987 |
| 2024-02-13 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 257,841 |
| 2024-02-12 | $5.40 | $5.40 | $5.39 | $5.40 | $5.40 | 347,815 |
| 2024-02-09 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 125,767 |
| 2024-02-08 | $5.40 | $5.41 | $5.39 | $5.39 | $5.39 | 757,182 |
| 2024-02-07 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 4,646,176 |
| 2024-02-06 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 63,682 |
| 2024-02-05 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 536,245 |
| 2024-02-02 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 52,621 |
| 2024-02-01 | $5.42 | $5.44 | $5.41 | $5.44 | $5.44 | 87,388 |
| 2024-01-31 | $5.42 | $5.44 | $5.40 | $5.40 | $5.40 | 93,354 |
| 2024-01-30 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 48,081 |
| 2024-01-29 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 113,077 |
| 2024-01-26 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 69,372 |
| 2024-01-25 | $5.41 | $5.41 | $5.40 | $5.41 | $5.41 | 139,673 |
| 2024-01-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 30,149 |
| 2024-01-23 | $5.40 | $5.42 | $5.40 | $5.42 | $5.42 | 25,846 |
| 2024-01-22 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 183,467 |
| 2024-01-19 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 168,039 |
| 2024-01-18 | $5.41 | $5.41 | $5.38 | $5.38 | $5.38 | 267,169 |
| 2024-01-17 | $5.40 | $5.42 | $5.40 | $5.42 | $5.42 | 47,022 |
| 2024-01-16 | $5.42 | $5.42 | $5.39 | $5.42 | $5.42 | 121,477 |
| 2024-01-12 | $5.42 | $5.42 | $5.41 | $5.42 | $5.42 | 50,921 |
| 2024-01-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 13,281 |
| 2024-01-10 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 221,055 |
| 2024-01-09 | $5.39 | $5.41 | $5.38 | $5.38 | $5.38 | 495,472 |
| 2024-01-08 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 36,630 |
| 2024-01-05 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 89,997 |
| 2024-01-04 | $5.39 | $5.40 | $5.37 | $5.37 | $5.37 | 63,374 |
| 2024-01-03 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 78,623 |
| 2024-01-02 | $5.39 | $5.41 | $5.39 | $5.41 | $5.41 | 367,187 |
| 2023-12-29 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 28,871 |
| 2023-12-28 | $5.40 | $5.40 | $5.38 | $5.40 | $5.40 | 450,184 |
| 2023-12-27 | $5.40 | $5.41 | $5.38 | $5.40 | $5.40 | 1,352,812 |
| 2023-12-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 46,643 |
| 2023-12-22 | $5.40 | $5.41 | $5.37 | $5.37 | $5.37 | 32,435 |
| 2023-12-21 | $5.39 | $5.41 | $5.37 | $5.41 | $5.41 | 52,859 |
| 2023-12-20 | $5.39 | $5.39 | $5.36 | $5.37 | $5.37 | 82,490 |
| 2023-12-19 | $5.37 | $5.39 | $5.37 | $5.38 | $5.38 | 820,184 |
| 2023-12-18 | $5.38 | $5.39 | $5.37 | $5.38 | $5.38 | 186,321 |
| 2023-12-15 | $5.38 | $5.38 | $5.36 | $5.38 | $5.38 | 113,504 |
| 2023-12-14 | $5.38 | $5.40 | $5.37 | $5.40 | $5.40 | 963,234 |
| 2023-12-13 | $5.35 | $5.37 | $5.35 | $5.37 | $5.37 | 388,859 |
| 2023-12-12 | $5.35 | $5.35 | $5.33 | $5.33 | $5.33 | 54,513 |
| 2023-12-11 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 80,512 |
| 2023-12-08 | $5.34 | $5.35 | $5.34 | $5.35 | $5.35 | 41,656 |
| 2023-12-07 | $5.36 | $5.36 | $5.35 | $5.35 | $5.35 | 105,931 |
| 2023-12-06 | $5.35 | $5.35 | $5.34 | $5.34 | $5.34 | 460,325 |
| 2023-12-05 | $5.35 | $5.37 | $5.35 | $5.37 | $5.37 | 161,211 |
| 2023-12-04 | $5.35 | $5.36 | $5.33 | $5.33 | $5.33 | 154,340 |
| 2023-12-01 | $5.35 | $5.35 | $5.34 | $5.34 | $5.34 | 673,248 |
| 2023-11-30 | $5.34 | $5.34 | $5.32 | $5.32 | $5.32 | 335,020 |
| 2023-11-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 82,398 |
| 2023-11-28 | $5.32 | $5.33 | $5.31 | $5.31 | $5.31 | 199,039 |
| 2023-11-27 | $5.32 | $5.34 | $5.32 | $5.34 | $5.34 | 1,547,665 |
| 2023-11-24 | $5.31 | $5.32 | $5.31 | $5.31 | $5.31 | 11,270 |
| 2023-11-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 194,427 |
| 2023-11-21 | $5.33 | $5.34 | $5.32 | $5.34 | $5.34 | 308,031 |
| 2023-11-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 96,640 |
| 2023-11-17 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 185,977 |
| 2023-11-16 | $5.32 | $5.32 | $5.30 | $5.30 | $5.30 | 330,713 |
| 2023-11-15 | $5.31 | $5.31 | $5.29 | $5.29 | $5.29 | 82,480 |
| 2023-11-14 | $5.31 | $5.33 | $5.31 | $5.33 | $5.33 | 7,558 |
| 2023-11-13 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 582,291 |
| 2023-11-10 | $5.31 | $5.31 | $5.29 | $5.31 | $5.31 | 141,751 |
| 2023-11-09 | $5.30 | $5.36 | $5.29 | $5.29 | $5.29 | 93,004 |
| 2023-11-08 | $5.31 | $5.31 | $5.30 | $5.31 | $5.31 | 105,514 |
| 2023-11-07 | $5.31 | $5.31 | $5.29 | $5.29 | $5.29 | 41,483 |
| 2023-11-06 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 83,722 |
| 2023-11-03 | $5.31 | $5.33 | $5.30 | $5.32 | $5.32 | 117,936 |
| 2023-11-02 | $5.30 | $5.31 | $5.29 | $5.29 | $5.29 | 223,811 |
| 2023-11-01 | $5.29 | $5.30 | $5.27 | $5.27 | $5.27 | 649,502 |
| 2023-10-31 | $5.29 | $5.29 | $5.26 | $5.28 | $5.28 | 22,622 |
| 2023-10-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 47,821 |
| 2023-10-27 | $5.29 | $5.29 | $5.28 | $5.29 | $5.29 | 186,635 |
| 2023-10-26 | $5.28 | $5.28 | $5.25 | $5.27 | $5.27 | 87,652 |
| 2023-10-25 | $5.27 | $5.28 | $5.27 | $5.27 | $5.27 | 305,456 |
| 2023-10-24 | $5.27 | $5.28 | $5.26 | $5.26 | $5.26 | 45,760 |
| 2023-10-23 | $5.28 | $5.28 | $5.26 | $5.26 | $5.26 | 84,912 |
| 2023-10-20 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 277,204 |
| 2023-10-19 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 47,572 |
| 2023-10-18 | $5.27 | $5.29 | $5.26 | $5.29 | $5.29 | 914,156 |
| 2023-10-17 | $5.26 | $5.28 | $5.25 | $5.26 | $5.26 | 303,528 |
| 2023-10-16 | $5.27 | $5.27 | $5.26 | $5.27 | $5.27 | 158,678 |
| 2023-10-13 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 26,065 |
| 2023-10-12 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 192,858 |
| 2023-10-11 | $5.27 | $5.28 | $5.26 | $5.26 | $5.26 | 221,142 |
| 2023-10-10 | $5.28 | $5.29 | $5.27 | $5.28 | $5.28 | 233,523 |
| 2023-10-09 | $5.28 | $5.28 | $5.26 | $5.28 | $5.28 | 113,373 |
| 2023-10-06 | $5.27 | $5.27 | $5.25 | $5.26 | $5.26 | 140,992 |
| 2023-10-05 | $5.27 | $5.28 | $5.25 | $5.25 | $5.25 | 228,589 |
| 2023-10-04 | $5.27 | $5.28 | $5.25 | $5.25 | $5.25 | 238,365 |
| 2023-10-03 | $5.26 | $5.27 | $5.24 | $5.24 | $5.24 | 345,663 |
| 2023-10-02 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 318,559 |
| 2023-09-29 | $5.26 | $5.27 | $5.26 | $5.27 | $5.27 | 738,596 |
| 2023-09-28 | $5.26 | $5.26 | $5.24 | $5.26 | $5.26 | 159,132 |
| 2023-09-27 | $5.26 | $5.26 | $5.24 | $5.24 | $5.24 | 26,060 |
| 2023-09-26 | $5.26 | $5.28 | $5.26 | $5.28 | $5.28 | 161,871 |
| 2023-09-25 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 178,260 |
| 2023-09-22 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 371,100 |
| 2023-09-21 | $5.25 | $5.26 | $5.24 | $5.24 | $5.24 | 131,317 |
| 2023-09-20 | $5.26 | $5.26 | $5.25 | $5.26 | $5.26 | 473,513 |
| 2023-09-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 630,505 |
| 2023-09-18 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 67,369 |
| 2023-09-15 | $5.26 | $5.26 | $5.23 | $5.24 | $5.24 | 116,735 |
| 2023-09-14 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 311,574 |
| 2023-09-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 3,282 |
| 2023-09-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,283,776 |
| 2023-09-11 | $5.26 | $5.27 | $5.24 | $5.24 | $5.24 | 35,331 |
| 2023-09-08 | $5.27 | $5.27 | $5.24 | $5.24 | $5.24 | 53,653 |
| 2023-09-07 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 16,159 |
| 2023-09-06 | $5.26 | $5.26 | $5.24 | $5.24 | $5.24 | 79,887 |
| 2023-09-05 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 396,941 |
| 2023-09-01 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 131,848 |
| 2023-08-31 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 12,875 |
| 2023-08-30 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 114,165 |
| 2023-08-29 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 41,733 |
| 2023-08-28 | $5.24 | $5.25 | $5.23 | $5.24 | $5.24 | 72,769 |
| 2023-08-25 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 949,423 |
| 2023-08-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 861,278 |
| 2023-08-23 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 11,237 |
| 2023-08-22 | $5.25 | $5.25 | $5.24 | $5.25 | $5.25 | 377,960 |
| 2023-08-21 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 41,836 |
| 2023-08-18 | $5.25 | $5.26 | $5.25 | $5.25 | $5.25 | 227,663 |
| 2023-08-17 | $5.25 | $5.26 | $5.23 | $5.23 | $5.23 | 336,907 |
| 2023-08-16 | $5.25 | $5.26 | $5.23 | $5.23 | $5.23 | 19,363 |
| 2023-08-15 | $5.25 | $5.27 | $5.25 | $5.27 | $5.27 | 30,958 |
| 2023-08-14 | $5.24 | $5.26 | $5.23 | $5.23 | $5.23 | 78,839 |
| 2023-08-11 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 32,172 |
| 2023-08-10 | $5.26 | $5.26 | $5.24 | $5.24 | $5.24 | 57,743 |
| 2023-08-09 | $5.26 | $5.26 | $5.24 | $5.24 | $5.24 | 475,045 |
| 2023-08-08 | $5.26 | $5.26 | $5.24 | $5.24 | $5.24 | 29,943 |
| 2023-08-07 | $5.26 | $5.26 | $5.23 | $5.26 | $5.26 | 43,539 |
| 2023-08-04 | $5.26 | $5.26 | $5.25 | $5.26 | $5.26 | 151,475 |
| 2023-08-03 | $5.24 | $5.25 | $5.23 | $5.23 | $5.23 | 292,847 |
| 2023-08-02 | $5.24 | $5.24 | $5.23 | $5.23 | $5.23 | 14,949 |
| 2023-08-01 | $5.24 | $5.25 | $5.23 | $5.23 | $5.23 | 336,782 |
| 2023-07-31 | $5.24 | $5.26 | $5.23 | $5.23 | $5.23 | 324,417 |
| 2023-07-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 24,842 |
| 2023-07-27 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 107,847 |
| 2023-07-26 | $5.24 | $5.25 | $5.24 | $5.24 | $5.24 | 229,249 |
| 2023-07-25 | $5.24 | $5.26 | $5.23 | $5.26 | $5.26 | 183,188 |
| 2023-07-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 75,661 |
| 2023-07-21 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 7,756 |
| 2023-07-20 | $5.24 | $5.24 | $5.20 | $5.23 | $5.23 | 165,943 |
| 2023-07-19 | $5.25 | $5.27 | $5.23 | $5.23 | $5.23 | 109,354 |
| 2023-07-18 | $5.26 | $5.26 | $5.25 | $5.26 | $5.26 | 229,523 |
| 2023-07-17 | $5.25 | $5.26 | $5.24 | $5.24 | $5.24 | 836,743 |
| 2023-07-14 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 126,624 |
| 2023-07-13 | $5.26 | $5.26 | $5.20 | $5.20 | $5.20 | 461,643 |
| 2023-07-12 | $5.24 | $5.25 | $5.24 | $5.24 | $5.24 | 98,563 |
| 2023-07-11 | $5.24 | $5.24 | $5.21 | $5.21 | $5.21 | 5,277,964 |
| 2023-07-10 | $5.22 | $5.23 | $5.21 | $5.21 | $5.21 | 63,076 |
| 2023-07-07 | $5.23 | $5.24 | $5.21 | $5.21 | $5.21 | 115,636 |
| 2023-07-06 | $5.23 | $5.23 | $5.21 | $5.22 | $5.22 | 87,532 |
| 2023-07-05 | $5.22 | $5.24 | $5.21 | $5.21 | $5.21 | 151,170 |
| 2023-07-03 | $5.23 | $5.23 | $5.21 | $5.21 | $5.21 | 312,333 |
| 2023-06-30 | $5.23 | $5.25 | $5.21 | $5.25 | $5.25 | 455,295 |
| 2023-06-29 | $5.23 | $5.23 | $5.21 | $5.21 | $5.21 | 984,081 |
| 2023-06-28 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 490,433 |
| 2023-06-27 | $5.24 | $5.24 | $5.23 | $5.23 | $5.23 | 302,208 |
| 2023-06-26 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 592,577 |
| 2023-06-23 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 8,103 |
| 2023-06-22 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 163,540 |
| 2023-06-21 | $5.24 | $5.24 | $5.23 | $5.24 | $5.24 | 64,057 |
| 2023-06-20 | $5.24 | $5.25 | $5.22 | $5.24 | $5.24 | 633,243 |
| 2023-06-16 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 116,561 |
| 2023-06-15 | $5.24 | $5.24 | $5.23 | $5.23 | $5.23 | 12,220 |
| 2023-06-14 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 442,679 |
| 2023-06-13 | $5.25 | $5.26 | $5.22 | $5.22 | $5.22 | 132,118 |
| 2023-06-12 | $5.24 | $5.24 | $5.23 | $5.23 | $5.23 | 50,651 |
| 2023-06-09 | $5.25 | $5.25 | $5.24 | $5.25 | $5.25 | 4,593,655 |
| 2023-06-08 | $5.26 | $5.27 | $5.25 | $5.27 | $5.27 | 360,783 |
| 2023-06-07 | $5.24 | $5.25 | $5.24 | $5.24 | $5.24 | 799,396 |
| 2023-06-06 | $5.25 | $5.25 | $5.24 | $5.25 | $5.25 | 123,438 |
| 2023-06-05 | $5.26 | $5.26 | $5.23 | $5.23 | $5.23 | 91,537 |
| 2023-06-02 | $5.26 | $5.26 | $5.24 | $5.24 | $5.24 | 435,878 |
| 2023-06-01 | $5.26 | $5.26 | $5.24 | $5.24 | $5.24 | 397,432 |
| 2023-05-31 | $5.26 | $5.27 | $5.25 | $5.27 | $5.27 | 448,212 |
| 2023-05-30 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 68,927 |
| 2023-05-26 | $5.24 | $5.24 | $5.15 | $5.15 | $5.15 | 31,101 |
| 2023-05-25 | $5.25 | $5.26 | $5.25 | $5.26 | $5.26 | 67,253 |
| 2023-05-24 | $5.26 | $5.26 | $5.24 | $5.24 | $5.24 | 43,557 |
| 2023-05-23 | $5.25 | $5.26 | $5.25 | $5.26 | $5.26 | 378,143 |
| 2023-05-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 22,467 |
| 2023-05-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 965,593 |
| 2023-05-18 | $5.27 | $5.29 | $5.25 | $5.25 | $5.25 | 267,311 |
| 2023-05-17 | $5.27 | $5.28 | $5.26 | $5.26 | $5.26 | 73,933 |
| 2023-05-16 | $5.28 | $5.28 | $5.26 | $5.26 | $5.26 | 278,735 |
| 2023-05-15 | $5.28 | $5.29 | $5.27 | $5.27 | $5.27 | 95,447 |
| 2023-05-12 | $5.28 | $5.29 | $5.27 | $5.27 | $5.27 | 308,943 |
| 2023-05-11 | $5.30 | $5.30 | $5.28 | $5.28 | $5.28 | 227,949 |
| 2023-05-10 | $5.29 | $5.31 | $5.27 | $5.28 | $5.28 | 115,683 |
| 2023-05-09 | $5.28 | $5.30 | $5.28 | $5.30 | $5.30 | 223,007 |
| 2023-05-08 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2023-05-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 5,464 |
| 2023-05-04 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 150,241 |
| 2023-05-03 | $5.28 | $5.28 | $5.26 | $5.26 | $5.26 | 41,448 |
| 2023-05-02 | $5.28 | $5.30 | $5.25 | $5.30 | $5.30 | 180,472 |
| 2023-05-01 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 47,065 |
| 2023-04-28 | $5.28 | $5.29 | $5.25 | $5.29 | $5.29 | 1,317,073 |
| 2023-04-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 19,265 |
| 2023-04-26 | $5.28 | $5.28 | $5.20 | $5.20 | $5.20 | 313,339 |
| 2023-04-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 41,006 |
| 2023-04-24 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 66,380 |
| 2023-04-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 29,783 |
| 2023-04-20 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 22,842 |
| 2023-04-19 | $5.26 | $5.28 | $5.24 | $5.24 | $5.24 | 1,237,238 |
| 2023-04-18 | $5.25 | $5.26 | $5.25 | $5.26 | $5.26 | 2,246 |
| 2023-04-17 | $5.26 | $5.26 | $5.24 | $5.24 | $5.24 | 233,749 |
| 2023-04-14 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 50,957 |
| 2023-04-13 | $5.28 | $5.28 | $5.26 | $5.26 | $5.26 | 164,771 |
| 2023-04-12 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 43,943 |
| 2023-04-11 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 64,351 |
| 2023-04-10 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 21,900 |
| 2023-04-06 | $5.27 | $5.31 | $5.27 | $5.31 | $5.31 | 30,983 |
| 2023-04-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 460,903 |
| 2023-04-04 | $5.28 | $5.30 | $5.26 | $5.26 | $5.26 | 366,624 |
| 2023-04-03 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 158,929 |
| 2023-03-31 | $5.25 | $5.27 | $5.24 | $5.24 | $5.24 | 2,281,071 |
| 2023-03-30 | $5.25 | $5.26 | $5.25 | $5.25 | $5.25 | 6,133,949 |
| 2023-03-29 | $5.22 | $5.27 | $5.22 | $5.27 | $5.27 | 93,670 |
| 2023-03-28 | $5.26 | $5.28 | $5.26 | $5.28 | $5.28 | 230,674 |
| 2023-03-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 32,551 |
| 2023-03-24 | $5.29 | $5.29 | $5.27 | $5.27 | $5.27 | 70,103 |
| 2023-03-23 | $5.27 | $5.32 | $5.27 | $5.32 | $5.32 | 111,262 |
| 2023-03-22 | $5.24 | $5.24 | $5.23 | $5.23 | $5.23 | 52,551 |
| 2023-03-21 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 34,858 |
| 2023-03-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 186,300 |
| 2023-03-17 | $5.25 | $5.27 | $5.25 | $5.27 | $5.27 | 207,756 |
| 2023-03-16 | $5.26 | $5.27 | $5.25 | $5.25 | $5.25 | 270,233 |
| 2023-03-15 | $5.27 | $5.30 | $5.25 | $5.25 | $5.25 | 232,850 |
| 2023-03-14 | $5.22 | $5.24 | $5.20 | $5.24 | $5.24 | 184,608 |
| 2023-03-13 | $5.24 | $5.26 | $5.22 | $5.26 | $5.26 | 517,556 |
| 2023-03-10 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 87,427 |
| 2023-03-09 | $5.16 | $5.16 | $5.15 | $5.15 | $5.15 | 220,675 |
| 2023-03-08 | $5.16 | $5.16 | $5.14 | $5.14 | $5.14 | 22,265 |
| 2023-03-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 76,351 |
| 2023-03-06 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 100,587 |
| 2023-03-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 56,309 |
| 2023-03-02 | $5.16 | $5.17 | $5.16 | $5.16 | $5.16 | 49,077 |
| 2023-03-01 | $5.15 | $5.18 | $5.15 | $5.15 | $5.15 | 278,459 |
| 2023-02-28 | $5.18 | $5.18 | $5.16 | $5.16 | $5.16 | 125,584 |
| 2023-02-27 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 9,727 |
| 2023-02-24 | $5.17 | $5.17 | $5.16 | $5.16 | $5.16 | 156,696 |
| 2023-02-23 | $5.18 | $5.19 | $5.17 | $5.17 | $5.17 | 184,148 |
| 2023-02-22 | $5.18 | $5.18 | $5.17 | $5.17 | $5.17 | 215,526 |
| 2023-02-21 | $5.18 | $5.30 | $5.17 | $5.17 | $5.17 | 133,887 |
| 2023-02-17 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 26,472 |
| 2023-02-16 | $5.18 | $5.19 | $5.17 | $5.17 | $5.17 | 510,956 |
| 2023-02-15 | $5.18 | $5.19 | $5.18 | $5.19 | $5.19 | 191,527 |
| 2023-02-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 2,680 |
| 2023-02-13 | $5.19 | $5.19 | $5.18 | $5.18 | $5.18 | 30,226 |
| 2023-02-10 | $5.19 | $5.21 | $5.18 | $5.18 | $5.18 | 69,394 |
| 2023-02-09 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 135,962 |
| 2023-02-08 | $5.20 | $5.20 | $5.18 | $5.18 | $5.18 | 61,614 |
| 2023-02-07 | $5.19 | $5.20 | $5.19 | $5.20 | $5.20 | 120,397 |
| 2023-02-06 | $5.20 | $5.21 | $5.20 | $5.21 | $5.21 | 33,778 |
| 2023-02-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 11,979 |
| 2023-02-02 | $5.23 | $5.25 | $5.21 | $5.21 | $5.21 | 118,791 |
| 2023-02-01 | $5.22 | $5.22 | $5.20 | $5.20 | $5.20 | 116,905 |
| 2023-01-31 | $5.21 | $5.22 | $5.20 | $5.20 | $5.20 | 220,211 |
| 2023-01-30 | $5.21 | $5.22 | $5.19 | $5.19 | $5.19 | 73,467 |
| 2023-01-27 | $5.22 | $5.22 | $5.19 | $5.19 | $5.19 | 287,547 |
| 2023-01-26 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 249,701 |
| 2023-01-25 | $5.22 | $5.22 | $5.20 | $5.20 | $5.20 | 331,219 |
| 2023-01-24 | $5.21 | $5.22 | $5.21 | $5.22 | $5.22 | 197,985 |
| 2023-01-23 | $5.21 | $5.22 | $5.21 | $5.21 | $5.21 | 220,189 |
| 2023-01-20 | $5.21 | $5.23 | $5.20 | $5.23 | $5.23 | 218,699 |
| 2023-01-19 | $5.22 | $5.24 | $5.20 | $5.20 | $5.20 | 80,988 |
| 2023-01-18 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 14,298 |
| 2023-01-17 | $5.20 | $5.23 | $5.19 | $5.23 | $5.23 | 365,413 |
| 2023-01-13 | $5.21 | $5.22 | $5.19 | $5.19 | $5.19 | 234,136 |
| 2023-01-12 | $5.22 | $5.22 | $5.19 | $5.19 | $5.19 | 270,362 |
| 2023-01-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 16,989 |
| 2023-01-10 | $5.20 | $5.22 | $5.18 | $5.22 | $5.22 | 115,337 |
| 2023-01-09 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 17,153 |
| 2023-01-06 | $5.19 | $5.20 | $5.19 | $5.20 | $5.20 | 62,634 |
| 2023-01-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 29,004 |
| 2023-01-04 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 19,792 |
| 2023-01-03 | $5.18 | $5.19 | $5.16 | $5.16 | $5.16 | 365,131 |
| 2022-12-30 | $5.17 | $5.20 | $5.17 | $5.20 | $5.20 | 708,099 |
| 2022-12-29 | $5.18 | $5.22 | $5.18 | $5.19 | $5.19 | 1,185,094 |
| 2022-12-28 | $5.18 | $5.20 | $5.18 | $5.19 | $5.19 | 1,162,855 |
| 2022-12-27 | $5.22 | $5.23 | $5.22 | $5.22 | $5.22 | 77,333 |
| 2022-12-23 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 82,317 |
| 2022-12-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 80,555 |
| 2022-12-21 | $5.19 | $5.21 | $5.17 | $5.19 | $5.19 | 125,642 |
| 2022-12-20 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 19,169 |
| 2022-12-19 | $5.19 | $5.20 | $5.17 | $5.19 | $5.19 | 1,029,723 |
| 2022-12-16 | $5.18 | $5.19 | $5.18 | $5.19 | $5.19 | 92,615 |
| 2022-12-15 | $5.19 | $5.22 | $5.19 | $5.22 | $5.22 | 87,482 |
| 2022-12-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 15,370 |
| 2022-12-13 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 952,119 |
| 2022-12-12 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 14,218 |
| 2022-12-09 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 506,480 |
| 2022-12-08 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 14,483 |
| 2022-12-07 | $5.17 | $5.18 | $5.17 | $5.17 | $5.17 | 139,516 |
| 2022-12-06 | $5.17 | $5.20 | $5.17 | $5.20 | $5.20 | 134,482 |
| 2022-12-05 | $5.17 | $5.17 | $5.14 | $5.14 | $5.14 | 87,217 |
| 2022-12-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 46,701 |
| 2022-12-01 | $5.17 | $5.19 | $5.17 | $5.19 | $5.19 | 1,082,243 |
| 2022-11-30 | $5.15 | $5.16 | $5.11 | $5.11 | $5.11 | 62,711 |
| 2022-11-29 | $5.16 | $5.16 | $5.15 | $5.15 | $5.15 | 8,779 |
| 2022-11-28 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 180,351 |
| 2022-11-25 | $5.16 | $5.16 | $5.12 | $5.12 | $5.12 | 23,432 |
| 2022-11-23 | $5.14 | $5.16 | $5.12 | $5.12 | $5.12 | 106,471 |
| 2022-11-22 | $5.14 | $5.15 | $5.13 | $5.13 | $5.13 | 559,908 |
| 2022-11-21 | $5.16 | $5.16 | $5.12 | $5.12 | $5.12 | 873,801 |
| 2022-11-18 | $5.16 | $5.18 | $5.15 | $5.18 | $5.18 | 1,059,515 |
| 2022-11-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 501,987 |
| 2022-11-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 23,098 |
| 2022-11-15 | $5.16 | $5.16 | $5.15 | $5.15 | $5.15 | 45,821 |
| 2022-11-14 | $5.15 | $5.16 | $5.12 | $5.12 | $5.12 | 246,689 |
| 2022-11-11 | $5.15 | $5.19 | $5.15 | $5.19 | $5.19 | 363,862 |
| 2022-11-10 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 48,682 |
| 2022-11-09 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 41,580 |
| 2022-11-08 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 21,392 |
| 2022-11-07 | $5.11 | $5.12 | $5.11 | $5.12 | $5.12 | 83,966 |
| 2022-11-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 5,454 |
| 2022-11-03 | $5.12 | $5.14 | $5.12 | $5.14 | $5.14 | 37,496 |
| 2022-11-02 | $5.13 | $5.14 | $5.13 | $5.14 | $5.14 | 163,609 |
| 2022-11-01 | $5.13 | $5.13 | $5.11 | $5.11 | $5.11 | 1,022,555 |
| 2022-10-31 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 65,720 |
| 2022-10-28 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 49,779 |
| 2022-10-27 | $5.14 | $5.15 | $5.12 | $5.13 | $5.13 | 198,718 |
| 2022-10-26 | $5.14 | $5.14 | $5.13 | $5.13 | $5.13 | 281,336 |
| 2022-10-25 | $5.14 | $5.14 | $5.13 | $5.13 | $5.13 | 252,541 |
| 2022-10-24 | $5.12 | $5.12 | $5.10 | $5.10 | $5.10 | 3,516 |
| 2022-10-21 | $5.12 | $5.13 | $5.12 | $5.13 | $5.13 | 69,241 |
| 2022-10-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 6,163 |
| 2022-10-19 | $5.13 | $5.13 | $5.10 | $5.10 | $5.10 | 774,240 |
| 2022-10-18 | $5.13 | $5.14 | $5.13 | $5.14 | $5.14 | 312,029 |
| 2022-10-17 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 5,000 |
| 2022-10-14 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 202,854 |
| 2022-10-13 | $5.13 | $5.13 | $5.11 | $5.11 | $5.11 | 42,504 |
| 2022-10-12 | $5.14 | $5.14 | $5.12 | $5.12 | $5.12 | 3,476 |
| 2022-10-11 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 52,916 |
| 2022-10-10 | $5.14 | $5.15 | $5.14 | $5.14 | $5.14 | 19,314 |
| 2022-10-07 | $5.13 | $5.14 | $5.13 | $5.14 | $5.14 | 27,985 |
| 2022-10-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 22,850 |
| 2022-10-05 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 255,723 |
| 2022-10-04 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 699,379 |
| 2022-10-03 | $5.15 | $5.16 | $5.12 | $5.12 | $5.12 | 2,177,082 |
| 2022-09-30 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 497,865 |
| 2022-09-29 | $5.14 | $5.14 | $5.13 | $5.13 | $5.13 | 54,976 |
| 2022-09-28 | $5.12 | $5.16 | $5.12 | $5.16 | $5.16 | 34,298 |
| 2022-09-27 | $5.13 | $5.14 | $5.13 | $5.14 | $5.14 | 81,041 |
| 2022-09-26 | $5.13 | $5.14 | $5.11 | $5.11 | $5.11 | 142,929 |
| 2022-09-23 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 3,242 |
| 2022-09-22 | $5.15 | $5.15 | $5.14 | $5.15 | $5.15 | 146,847 |
| 2022-09-21 | $5.16 | $5.16 | $5.15 | $5.16 | $5.16 | 44,257 |
| 2022-09-20 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 98,345 |
| 2022-09-19 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 28,700 |
| 2022-09-16 | $5.16 | $5.17 | $5.16 | $5.17 | $5.17 | 220,507 |
| 2022-09-15 | $5.16 | $5.17 | $5.11 | $5.11 | $5.11 | 44,571 |
| 2022-09-14 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 331,148 |
| 2022-09-13 | $5.18 | $5.19 | $5.16 | $5.16 | $5.16 | 317,336 |
| 2022-09-12 | $5.19 | $5.20 | $5.19 | $5.20 | $5.20 | 15,802 |
| 2022-09-09 | $5.19 | $5.23 | $5.19 | $5.23 | $5.23 | 50,373 |
| 2022-09-08 | $5.20 | $5.21 | $5.18 | $5.18 | $5.18 | 124,130 |
| 2022-09-07 | $5.20 | $5.22 | $5.20 | $5.22 | $5.22 | 22,773 |
| 2022-09-06 | $5.20 | $5.20 | $5.17 | $5.17 | $5.17 | 135,341 |
| 2022-09-02 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 229,734 |
| 2022-09-01 | $5.19 | $5.22 | $5.19 | $5.22 | $5.22 | 46,952 |
| 2022-08-31 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 88,291 |
| 2022-08-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 382,289 |
| 2022-08-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 9,757 |
| 2022-08-26 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 85,668 |
| 2022-08-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 38,172 |
| 2022-08-24 | $5.21 | $5.21 | $5.19 | $5.19 | $5.19 | 73,231 |
| 2022-08-23 | $5.22 | $5.22 | $5.18 | $5.18 | $5.18 | 87,621 |
| 2022-08-22 | $5.22 | $5.23 | $5.19 | $5.19 | $5.19 | 216,589 |
| 2022-08-19 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 8,467 |
| 2022-08-18 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 203,625 |
| 2022-08-17 | $5.21 | $5.21 | $5.20 | $5.20 | $5.20 | 2,795 |
| 2022-08-16 | $5.21 | $5.22 | $5.20 | $5.20 | $5.20 | 8,353 |
| 2022-08-15 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 22,475 |
| 2022-08-12 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 21,177 |
| 2022-08-11 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 43,008 |
| 2022-08-10 | $5.22 | $5.23 | $5.22 | $5.23 | $5.23 | 7,574 |
| 2022-08-09 | $5.21 | $5.23 | $5.21 | $5.23 | $5.23 | 89,147 |
| 2022-08-08 | $5.22 | $5.22 | $5.20 | $5.20 | $5.20 | 33,313 |
| 2022-08-05 | $5.22 | $5.23 | $5.19 | $5.23 | $5.23 | 308,218 |
| 2022-08-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 90,047 |
| 2022-08-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 121,633 |
| 2022-08-02 | $5.24 | $5.26 | $5.24 | $5.26 | $5.26 | 30,105 |
| 2022-08-01 | $5.24 | $5.25 | $5.24 | $5.24 | $5.24 | 361,115 |
| 2022-07-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 9,789 |
| 2022-07-28 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 26,314 |
| 2022-07-27 | $5.23 | $5.23 | $5.22 | $5.22 | $5.22 | 18,465 |
| 2022-07-26 | $5.20 | $5.23 | $5.20 | $5.21 | $5.21 | 1,301,094 |
| 2022-07-25 | $5.22 | $5.23 | $5.21 | $5.22 | $5.22 | 51,297 |
| 2022-07-22 | $5.23 | $5.23 | $5.22 | $5.22 | $5.22 | 83,395 |
| 2022-07-21 | $5.21 | $5.22 | $5.21 | $5.21 | $5.21 | 220,796 |
| 2022-07-20 | $5.20 | $5.22 | $5.20 | $5.20 | $5.20 | 2,551,091 |
| 2022-07-19 | $5.21 | $5.21 | $5.19 | $5.20 | $5.20 | 2,914,233 |
| 2022-07-18 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 19,139 |
| 2022-07-15 | $5.21 | $5.22 | $5.21 | $5.22 | $5.22 | 45,321 |
| 2022-07-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 13,723 |
| 2022-07-13 | $5.21 | $5.23 | $5.20 | $5.20 | $5.20 | 60,178 |
| 2022-07-12 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 9,970 |
| 2022-07-11 | $5.22 | $5.22 | $5.20 | $5.21 | $5.21 | 77,161 |
| 2022-07-08 | $5.22 | $5.22 | $5.19 | $5.19 | $5.19 | 53,041 |
| 2022-07-07 | $5.22 | $5.22 | $5.20 | $5.20 | $5.20 | 187,732 |
| 2022-07-06 | $5.23 | $5.23 | $5.20 | $5.22 | $5.22 | 123,029 |
| 2022-07-05 | $5.24 | $5.25 | $5.21 | $5.24 | $5.24 | 107,423 |
| 2022-07-01 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 217,553 |
| 2022-06-30 | $5.22 | $5.22 | $5.19 | $5.19 | $5.19 | 73,644 |
| 2022-06-29 | $5.20 | $5.21 | $5.20 | $5.21 | $5.21 | 30,044 |
| 2022-06-28 | $5.21 | $5.21 | $5.20 | $5.20 | $5.20 | 21,462 |
| 2022-06-27 | $5.21 | $5.21 | $5.19 | $5.19 | $5.19 | 132,079 |
| 2022-06-24 | $5.21 | $5.21 | $5.20 | $5.20 | $5.20 | 42,579 |
| 2022-06-23 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 100,279 |
| 2022-06-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 19,995 |
| 2022-06-21 | $5.19 | $5.19 | $5.18 | $5.18 | $5.18 | 19,399 |
| 2022-06-17 | $5.19 | $5.19 | $5.17 | $5.17 | $5.17 | 32,024 |
| 2022-06-16 | $5.18 | $5.19 | $5.18 | $5.19 | $5.19 | 57,705 |
| 2022-06-15 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 136,982 |
| 2022-06-14 | $5.17 | $5.18 | $5.16 | $5.17 | $5.17 | 305,228 |
| 2022-06-13 | $5.19 | $5.19 | $5.17 | $5.17 | $5.17 | 72,693 |
| 2022-06-10 | $5.22 | $5.24 | $5.21 | $5.24 | $5.24 | 426,237 |
| 2022-06-09 | $5.22 | $5.23 | $5.19 | $5.23 | $5.23 | 119,848 |
| 2022-06-08 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 2,405 |
| 2022-06-07 | $5.23 | $5.24 | $5.23 | $5.24 | $5.24 | 254,424 |
| 2022-06-06 | $5.24 | $5.25 | $5.21 | $5.25 | $5.25 | 295,130 |
| 2022-06-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 382,937 |
| 2022-06-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-06-01 | $5.25 | $5.25 | $5.22 | $5.24 | $5.24 | 1,467,001 |
| 2022-05-31 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 21,242 |
| 2022-05-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 1 |
| 2022-05-26 | $5.26 | $5.27 | $5.26 | $5.27 | $5.27 | 47,386 |
| 2022-05-25 | $5.22 | $5.26 | $5.22 | $5.26 | $5.26 | 189,296 |
| 2022-05-24 | $5.28 | $5.28 | $5.25 | $5.25 | $5.25 | 113,484 |
| 2022-05-23 | $5.25 | $5.25 | $5.23 | $5.24 | $5.24 | 1,580,328 |
| 2022-05-20 | $5.24 | $5.24 | $5.22 | $5.22 | $5.22 | 65,269 |
| 2022-05-19 | $5.24 | $5.24 | $5.23 | $5.23 | $5.23 | 131,164 |
| 2022-05-18 | $5.21 | $5.23 | $5.21 | $5.23 | $5.23 | 69,963 |
| 2022-05-17 | $5.24 | $5.24 | $5.23 | $5.23 | $5.23 | 167,966 |
| 2022-05-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 12,825 |
| 2022-05-13 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 368,623 |
| 2022-05-12 | $5.24 | $5.24 | $5.22 | $5.22 | $5.22 | 380,462 |
| 2022-05-11 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 11,322 |
| 2022-05-10 | $5.24 | $5.24 | $5.21 | $5.22 | $5.22 | 2,267,914 |
| 2022-05-09 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 68,320 |
| 2022-05-06 | $5.22 | $5.23 | $5.22 | $5.22 | $5.22 | 31,332 |
| 2022-05-05 | $5.22 | $5.23 | $5.20 | $5.22 | $5.22 | 117,968 |
| 2022-05-04 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 30,494 |
| 2022-05-03 | $5.22 | $5.23 | $5.21 | $5.21 | $5.21 | 330,707 |
| 2022-05-02 | $5.22 | $5.22 | $5.19 | $5.21 | $5.21 | 998,079 |
| 2022-04-29 | $5.22 | $5.23 | $5.22 | $5.23 | $5.23 | 34,346 |
| 2022-04-28 | $5.23 | $5.23 | $5.22 | $5.22 | $5.22 | 48,521 |
| 2022-04-27 | $5.24 | $5.24 | $5.23 | $5.23 | $5.23 | 281,127 |
| 2022-04-26 | $5.24 | $5.24 | $5.22 | $5.24 | $5.24 | 904,756 |
| 2022-04-25 | $5.24 | $5.24 | $5.23 | $5.24 | $5.24 | 904,756 |
| 2022-04-22 | $5.20 | $5.23 | $5.09 | $5.09 | $5.09 | 318,210 |
| 2022-04-21 | $5.22 | $5.22 | $5.20 | $5.22 | $5.22 | 58,390 |
| 2022-04-20 | $5.23 | $5.24 | $5.23 | $5.24 | $5.24 | 6,746 |
| 2022-04-19 | $5.20 | $5.24 | $5.20 | $5.23 | $5.23 | 28,671 |
| 2022-04-18 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 9,541 |
| 2022-04-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 47,771 |
| 2022-04-13 | $5.25 | $5.29 | $5.25 | $5.29 | $5.29 | 1,552,868 |
| 2022-04-12 | $5.24 | $5.24 | $5.23 | $5.23 | $5.23 | 75,301 |
| 2022-04-11 | $5.23 | $5.23 | $5.22 | $5.22 | $5.22 | 109,790 |
| 2022-04-08 | $5.23 | $5.23 | $5.22 | $5.22 | $5.22 | 89,226 |
| 2022-04-07 | $5.24 | $5.24 | $5.23 | $5.24 | $5.24 | 206,977 |
| 2022-04-06 | $5.22 | $5.23 | $5.21 | $5.22 | $5.22 | 242,746 |
| 2022-04-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 252,051 |
| 2022-04-04 | $5.23 | $5.24 | $5.22 | $5.22 | $5.22 | 97,883 |
| 2022-04-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,085,418 |
| 2022-03-31 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 63,375 |
| 2022-03-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 247,921 |
| 2022-03-29 | $5.24 | $5.25 | $5.24 | $5.24 | $5.24 | 356,099 |
| 2022-03-28 | $5.26 | $5.26 | $5.22 | $5.22 | $5.22 | 34,005 |
| 2022-03-25 | $5.25 | $5.25 | $5.23 | $5.25 | $5.25 | 95,002 |
| 2022-03-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 38,026 |
| 2022-03-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 9,767 |
| 2022-03-22 | $5.26 | $5.26 | $5.25 | $5.26 | $5.26 | 39,190 |
| 2022-03-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 100,996 |
| 2022-03-18 | $5.26 | $5.28 | $5.26 | $5.26 | $5.26 | 1,335,725 |
| 2022-03-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,301 |
| 2022-03-16 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 154,526 |
| 2022-03-15 | $5.29 | $5.31 | $5.28 | $5.28 | $5.28 | 133,160 |
| 2022-03-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 79,069 |
| 2022-03-11 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 685,757 |
| 2022-03-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-03-09 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 129,537 |
| 2022-03-08 | $5.32 | $5.32 | $5.30 | $5.30 | $5.30 | 193,527 |
| 2022-03-07 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 134,876 |
| 2022-03-04 | $5.32 | $5.33 | $5.32 | $5.32 | $5.32 | 28,364 |
| 2022-03-03 | $5.32 | $5.32 | $5.30 | $5.31 | $5.31 | 89,951 |
| 2022-03-02 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 54,343 |
| 2022-03-01 | $5.33 | $5.34 | $5.30 | $5.30 | $5.30 | 907,191 |
| 2022-02-28 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 243,732 |
| 2022-02-25 | $5.29 | $5.32 | $5.28 | $5.32 | $5.32 | 138,103 |
| 2022-02-24 | $5.28 | $5.32 | $5.28 | $5.32 | $5.32 | 125,856 |
| 2022-02-23 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 10,227 |
| 2022-02-22 | $5.28 | $5.31 | $5.28 | $5.30 | $5.30 | 141,399 |
| 2022-02-18 | $5.32 | $5.32 | $5.30 | $5.30 | $5.30 | 147,664 |
| 2022-02-17 | $5.31 | $5.33 | $5.29 | $5.30 | $5.30 | 86,627 |
| 2022-02-16 | $5.31 | $5.39 | $5.29 | $5.29 | $5.29 | 773,400 |
| 2022-02-15 | $5.30 | $5.31 | $5.29 | $5.29 | $5.29 | 156,682 |
| 2022-02-14 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 78,904 |
| 2022-02-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 38,322 |
| 2022-02-10 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 1,948 |
| 2022-02-09 | $5.33 | $5.33 | $5.31 | $5.33 | $5.33 | 88,852 |
| 2022-02-08 | $5.32 | $5.33 | $5.32 | $5.32 | $5.32 | 188,296 |
| 2022-02-07 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 55,725 |
| 2022-02-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 237,551 |
| 2022-02-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 391,113 |
| 2022-02-02 | $5.34 | $5.35 | $5.33 | $5.34 | $5.34 | 248,494 |
| 2022-02-01 | $5.34 | $5.34 | $5.33 | $5.33 | $5.33 | 502,609 |
| 2022-01-31 | $5.34 | $5.35 | $5.30 | $5.35 | $5.35 | 693,239 |
| 2022-01-28 | $5.35 | $5.35 | $5.33 | $5.34 | $5.34 | 33,943 |
| 2022-01-27 | $5.34 | $5.34 | $5.33 | $5.33 | $5.33 | 644,930 |
| 2022-01-26 | $5.36 | $5.36 | $5.34 | $5.34 | $5.34 | 264,380 |
| 2022-01-25 | $5.36 | $5.36 | $5.34 | $5.35 | $5.35 | 1,762,002 |
| 2022-01-24 | $5.36 | $5.39 | $5.33 | $5.39 | $5.39 | 546,543 |
| 2022-01-21 | $5.36 | $5.36 | $5.34 | $5.34 | $5.34 | 306,140 |
| 2022-01-20 | $5.32 | $5.35 | $5.32 | $5.35 | $5.35 | 151,388 |
| 2022-01-19 | $5.35 | $5.37 | $5.34 | $5.35 | $5.35 | 253,186 |
| 2022-01-18 | $5.36 | $5.36 | $5.33 | $5.35 | $5.35 | 253,186 |
| 2022-01-14 | $5.36 | $5.36 | $5.35 | $5.35 | $5.35 | 58,389 |
| 2022-01-13 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 49,943 |
| 2022-01-12 | $5.36 | $5.37 | $5.35 | $5.35 | $5.35 | 180,465 |
| 2022-01-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 49,699 |
| 2022-01-10 | $5.36 | $5.37 | $5.36 | $5.37 | $5.37 | 122,452 |
| 2022-01-07 | $5.36 | $5.37 | $5.36 | $5.36 | $5.36 | 91,601 |
| 2022-01-06 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 45,120 |
| 2022-01-05 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 21,221 |
| 2022-01-04 | $5.37 | $5.45 | $5.37 | $5.45 | $5.45 | 124,336 |
| 2022-01-03 | $5.37 | $5.39 | $5.37 | $5.39 | $5.39 | 14,233 |
| 2021-12-31 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 300,668 |
| 2021-12-30 | $5.39 | $5.40 | $5.38 | $5.40 | $5.40 | 210,367 |
| 2021-12-29 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 707,876 |
| 2021-12-28 | $5.39 | $5.40 | $5.36 | $5.40 | $5.40 | 763,205 |
| 2021-12-27 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 160,285 |
| 2021-12-23 | $5.39 | $5.40 | $5.37 | $5.37 | $5.37 | 972,982 |
| 2021-12-22 | $5.38 | $5.39 | $5.38 | $5.38 | $5.38 | 64,276 |
| 2021-12-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 13,317 |
| 2021-12-20 | $5.39 | $5.39 | $5.35 | $5.35 | $5.35 | 105,101 |
| 2021-12-17 | $5.39 | $5.41 | $5.38 | $5.38 | $5.38 | 73,189 |
| 2021-12-16 | $5.38 | $5.39 | $5.31 | $5.31 | $5.31 | 362,515 |
| 2021-12-15 | $5.37 | $5.38 | $5.37 | $5.38 | $5.38 | 91,361 |
| 2021-12-14 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 830,075 |
| 2021-12-13 | $5.38 | $5.40 | $5.38 | $5.40 | $5.40 | 54,297 |
| 2021-12-10 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 44,189 |
| 2021-12-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 9,470 |
| 2021-12-08 | $5.37 | $5.38 | $5.37 | $5.38 | $5.38 | 92,482 |
| 2021-12-07 | $5.38 | $5.40 | $5.38 | $5.40 | $5.40 | 71,436 |
| 2021-12-06 | $5.39 | $5.41 | $5.39 | $5.41 | $5.41 | 83,716 |
| 2021-12-03 | $5.36 | $5.38 | $5.36 | $5.38 | $5.38 | 824,946 |
| 2021-12-02 | $5.44 | $5.44 | $5.39 | $5.39 | $5.39 | 28,121 |
| 2021-12-01 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 117,593 |
| 2021-11-30 | $5.39 | $5.41 | $5.39 | $5.41 | $5.41 | 52,852 |
| 2021-11-29 | $5.39 | $5.41 | $5.39 | $5.41 | $5.41 | 81,517 |
| 2021-11-26 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 73,693 |
| 2021-11-24 | $5.38 | $5.40 | $5.38 | $5.40 | $5.40 | 48,055 |
| 2021-11-23 | $5.38 | $5.39 | $5.38 | $5.39 | $5.39 | 3,250 |
| 2021-11-22 | $5.38 | $5.39 | $5.38 | $5.39 | $5.39 | 33,504 |
| 2021-11-19 | $5.40 | $5.40 | $5.36 | $5.39 | $5.39 | 96,538 |
| 2021-11-18 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 2,420 |
| 2021-11-17 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 57,693 |
| 2021-11-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 75,191 |
| 2021-11-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 46,093 |
| 2021-11-12 | $5.41 | $5.41 | $5.34 | $5.39 | $5.39 | 212,457 |
| 2021-11-11 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 49,577 |
| 2021-11-10 | $5.39 | $5.43 | $5.38 | $5.38 | $5.38 | 86,816 |
| 2021-11-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 53,039 |
| 2021-11-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 72,196 |
| 2021-11-05 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 285,385 |
| 2021-11-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 80,587 |
| 2021-11-03 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 19,835 |
| 2021-11-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 47,646 |
| 2021-11-01 | $5.39 | $5.40 | $5.38 | $5.40 | $5.40 | 47,646 |
| 2021-10-29 | $5.39 | $5.41 | $5.39 | $5.41 | $5.41 | 589,616 |
| 2021-10-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 651,823 |
| 2021-10-27 | $5.39 | $5.40 | $5.30 | $5.30 | $5.30 | 55,024 |
| 2021-10-26 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 94,786 |
| 2021-10-25 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 23,123 |
| 2021-10-22 | $5.39 | $5.40 | $5.39 | $5.39 | $5.39 | 198,305 |
| 2021-10-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 50,100 |
| 2021-10-20 | $5.40 | $5.41 | $5.40 | $5.40 | $5.40 | 241,535 |
| 2021-10-19 | $5.40 | $5.41 | $5.39 | $5.40 | $5.40 | 151,704 |
| 2021-10-18 | $5.40 | $5.41 | $5.40 | $5.40 | $5.40 | 375,457 |
| 2021-10-15 | $5.41 | $5.43 | $5.40 | $5.40 | $5.40 | 253,204 |
| 2021-10-14 | $5.41 | $5.41 | $5.39 | $5.41 | $5.41 | 154,542 |
| 2021-10-13 | $5.40 | $5.41 | $5.38 | $5.41 | $5.41 | 299,274 |
| 2021-10-12 | $5.41 | $5.41 | $5.40 | $5.41 | $5.41 | 381,777 |
| 2021-10-11 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 15,441 |
| 2021-10-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 89,563 |
| 2021-10-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 213,581 |
| 2021-10-06 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 54,334 |
| 2021-10-05 | $5.42 | $5.42 | $5.40 | $5.42 | $5.42 | 62,080 |
| 2021-10-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 5,054 |
| 2021-10-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 519,580 |
| 2021-09-30 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 215,437 |
| 2021-09-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 178,555 |
| 2021-09-28 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 37,691 |
| 2021-09-27 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 8,624 |
| 2021-09-24 | $5.41 | $5.44 | $5.41 | $5.44 | $5.44 | 828,351 |
| 2021-09-23 | $5.41 | $5.43 | $5.40 | $5.40 | $5.40 | 570,883 |
| 2021-09-22 | $5.42 | $5.42 | $5.40 | $5.42 | $5.42 | 411,462 |
| 2021-09-21 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 212,103 |
| 2021-09-20 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,318,731 |
| 2021-09-17 | $5.42 | $5.44 | $5.41 | $5.42 | $5.42 | 1,023,723 |
| 2021-09-16 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 623,870 |
| 2021-09-15 | $5.42 | $5.45 | $5.42 | $5.42 | $5.42 | 1,284,613 |
| 2021-09-14 | $5.42 | $5.43 | $5.41 | $5.42 | $5.42 | 119,950 |
| 2021-09-13 | $5.44 | $5.44 | $5.40 | $5.40 | $5.40 | 340,659 |
| 2021-09-10 | $5.42 | $5.43 | $5.40 | $5.40 | $5.40 | 311,135 |
| 2021-09-09 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 168,681 |
| 2021-09-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 35,350 |
| 2021-09-07 | $5.42 | $5.42 | $5.41 | $5.42 | $5.42 | 437,338 |
| 2021-09-03 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 38,731 |
| 2021-09-02 | $5.45 | $5.48 | $5.42 | $5.48 | $5.48 | 100,168 |
| 2021-09-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 75,650 |
| 2021-08-31 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 129,892 |
| 2021-08-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 9,086 |
| 2021-08-27 | $5.42 | $5.45 | $5.42 | $5.42 | $5.42 | 332,958 |
| 2021-08-26 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 73,895 |
| 2021-08-25 | $5.41 | $5.43 | $5.41 | $5.43 | $5.43 | 470,551 |
| 2021-08-24 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 94,956 |
| 2021-08-23 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 3,700 |
| 2021-08-20 | $5.45 | $5.45 | $5.41 | $5.41 | $5.41 | 1,941,832 |
| 2021-08-19 | $5.42 | $5.45 | $5.41 | $5.41 | $5.41 | 141,955 |
| 2021-08-18 | $5.43 | $5.43 | $5.41 | $5.42 | $5.42 | 85,996 |
| 2021-08-17 | $5.41 | $5.42 | $5.41 | $5.41 | $5.41 | 48,687 |
| 2021-08-16 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 92,717 |
| 2021-08-13 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 445,291 |
| 2021-08-12 | $5.42 | $5.53 | $5.41 | $5.53 | $5.53 | 197,767 |
| 2021-08-11 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 201,528 |
| 2021-08-10 | $5.41 | $5.45 | $5.39 | $5.41 | $5.41 | 407,114 |
| 2021-08-09 | $5.42 | $5.43 | $5.40 | $5.42 | $5.42 | 179,936 |
| 2021-08-06 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 135,268 |
| 2021-08-05 | $5.42 | $5.42 | $5.41 | $5.42 | $5.42 | 1,267,757 |
| 2021-08-04 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 346,877 |
| 2021-08-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 10,182 |
| 2021-08-02 | $5.42 | $5.43 | $5.41 | $5.41 | $5.41 | 885,883 |
| 2021-07-30 | $5.42 | $5.43 | $5.42 | $5.42 | $5.42 | 252,187 |
| 2021-07-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 3,785 |
| 2021-07-28 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 50,685 |
| 2021-07-27 | $5.43 | $5.43 | $5.41 | $5.41 | $5.41 | 390,502 |
| 2021-07-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 42,184 |
| 2021-07-23 | $5.42 | $5.42 | $5.40 | $5.42 | $5.42 | 60,814 |
| 2021-07-22 | $5.41 | $5.42 | $5.40 | $5.40 | $5.40 | 231,617 |
| 2021-07-21 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 175,143 |
| 2021-07-20 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 53,022 |
| 2021-07-19 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 36,214 |
| 2021-07-16 | $5.41 | $5.42 | $5.41 | $5.41 | $5.41 | 117,817 |
| 2021-07-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 48,805 |
| 2021-07-14 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 197,975 |
| 2021-07-13 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 74,287 |
| 2021-07-12 | $5.44 | $5.44 | $5.41 | $5.41 | $5.41 | 23,652 |
| 2021-07-09 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 200,133 |
| 2021-07-08 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 174,268 |
| 2021-07-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 56,307 |
| 2021-07-06 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 247,297 |
| 2021-07-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 161,767 |
| 2021-07-01 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 139,177 |
| 2021-06-30 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 56,674 |
| 2021-06-29 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 29,352 |
| 2021-06-28 | $5.42 | $5.45 | $5.41 | $5.44 | $5.44 | 468,095 |
| 2021-06-25 | $5.41 | $5.42 | $5.38 | $5.40 | $5.40 | 127,290 |
| 2021-06-24 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 164,215 |
| 2021-06-23 | $5.41 | $5.43 | $5.40 | $5.43 | $5.43 | 3,698,367 |
| 2021-06-22 | $5.41 | $5.41 | $5.40 | $5.41 | $5.41 | 58,708 |
| 2021-06-21 | $5.44 | $5.44 | $5.40 | $5.41 | $5.41 | 68,756 |
| 2021-06-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 30,473 |
| 2021-06-17 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 335,655 |
| 2021-06-16 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 91,485 |
| 2021-06-15 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 200,063 |
| 2021-06-14 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 28,898 |
| 2021-06-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 69,652 |
| 2021-06-10 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 54,717 |
| 2021-06-09 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 141,707 |
| 2021-06-08 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 61,523 |
| 2021-06-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 20,964 |
| 2021-06-04 | $5.42 | $5.50 | $5.41 | $5.41 | $5.41 | 223,756 |
| 2021-06-03 | $5.42 | $5.42 | $5.35 | $5.41 | $5.41 | 127,533 |
| 2021-06-02 | $5.42 | $5.44 | $5.42 | $5.44 | $5.44 | 256,663 |
| 2021-06-01 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 282,575 |
| 2021-05-28 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 726,591 |
| 2021-05-27 | $5.42 | $5.42 | $5.35 | $5.35 | $5.35 | 233,682 |
| 2021-05-26 | $5.38 | $5.44 | $5.38 | $5.44 | $5.44 | 73,070 |
| 2021-05-25 | $5.42 | $5.43 | $5.40 | $5.40 | $5.40 | 153,871 |
| 2021-05-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 24,918 |
| 2021-05-21 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2021-05-20 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 369,039 |
| 2021-05-19 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 669,455 |
| 2021-05-18 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 46,827 |
| 2021-05-17 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 181,820 |
| 2021-05-14 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 476,909 |
| 2021-05-13 | $5.41 | $5.45 | $5.41 | $5.42 | $5.42 | 16,021 |
| 2021-05-12 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 21,750 |
| 2021-05-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 16,679 |
| 2021-05-10 | $5.42 | $5.42 | $5.41 | $5.42 | $5.42 | 73,016 |
| 2021-05-07 | $5.42 | $5.44 | $5.42 | $5.44 | $5.44 | 159,981 |
| 2021-05-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 78,970 |
| 2021-05-05 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 319,309 |
| 2021-05-04 | $5.41 | $5.42 | $5.41 | $5.41 | $5.41 | 522,012 |
| 2021-05-03 | $5.44 | $5.44 | $5.40 | $5.40 | $5.40 | 79,390 |
| 2021-04-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 57,087 |
| 2021-04-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2021-04-28 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 6,983 |
| 2021-04-27 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 95,614 |
| 2021-04-26 | $5.41 | $5.42 | $5.40 | $5.40 | $5.40 | 73,199 |
| 2021-04-23 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 743,511 |
| 2021-04-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 75,301 |
| 2021-04-21 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 97,634 |
| 2021-04-20 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 207,291 |
| 2021-04-19 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 47,488 |
| 2021-04-16 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 171,687 |
| 2021-04-15 | $5.41 | $5.50 | $5.40 | $5.40 | $5.40 | 59,371 |
| 2021-04-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 29,312 |
| 2021-04-13 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 183,652 |
| 2021-04-12 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 5,500 |
| 2021-04-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 8,630 |
| 2021-04-08 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 25,795 |
| 2021-04-07 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 454,748 |
| 2021-04-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 304,446 |
| 2021-04-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2021-04-01 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 17,535 |
| 2021-03-31 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 50,403 |
| 2021-03-30 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 445,425 |
| 2021-03-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,148 |
| 2021-03-26 | $5.41 | $5.42 | $5.41 | $5.41 | $5.41 | 216,307 |
| 2021-03-25 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2021-03-24 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 115,627 |
| 2021-03-23 | $5.41 | $5.42 | $5.34 | $5.42 | $5.42 | 147,386 |
| 2021-03-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 19,096 |
| 2021-03-19 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 131,671 |
| 2021-03-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 102,750 |
| 2021-03-17 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 542,931 |
| 2021-03-16 | $5.41 | $5.42 | $5.36 | $5.41 | $5.41 | 65,316 |
| 2021-03-15 | $5.41 | $5.42 | $5.41 | $5.41 | $5.41 | 74,773 |
| 2021-03-12 | $5.41 | $5.42 | $5.40 | $5.42 | $5.42 | 75,750 |
| 2021-03-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 34,411 |
| 2021-03-10 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 99,991 |
| 2021-03-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 3,684 |
| 2021-03-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,029 |
| 2021-03-05 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 21,756 |
| 2021-03-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 18,749 |
| 2021-03-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 2,725 |
| 2021-03-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2021-03-01 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 93,662 |
| 2021-02-26 | $5.41 | $5.42 | $5.39 | $5.40 | $5.40 | 10,218 |
| 2021-02-25 | $5.41 | $5.42 | $5.40 | $5.41 | $5.41 | 145,350 |
| 2021-02-24 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 145,350 |
| 2021-02-23 | $5.41 | $5.51 | $5.40 | $5.40 | $5.40 | 72,784 |
| 2021-02-22 | $5.41 | $5.42 | $5.30 | $5.30 | $5.30 | 759,757 |
| 2021-02-19 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 576,251 |
| 2021-02-18 | $5.41 | $5.42 | $5.40 | $5.40 | $5.40 | 89,940 |
| 2021-02-17 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 89,940 |
| 2021-02-16 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 60,073 |
| 2021-02-12 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 43,207 |
| 2021-02-11 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 211,380 |
| 2021-02-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 40,943 |
| 2021-02-09 | $5.41 | $5.42 | $5.41 | $5.41 | $5.41 | 517,573 |
| 2021-02-08 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 122,832 |
| 2021-02-05 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 44,567 |
| 2021-02-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 3,700 |
| 2021-02-03 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 531,743 |
| 2021-02-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-02-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 3,378 |
| 2021-01-29 | $5.42 | $5.45 | $5.20 | $5.40 | $5.40 | 60,506 |
| 2021-01-28 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2021-01-27 | $5.30 | $5.40 | $5.30 | $5.39 | $5.39 | 143,067 |
| 2021-01-26 | $5.40 | $5.41 | $5.35 | $5.41 | $5.41 | 163,608 |
| 2021-01-25 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2021-01-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 515,647 |
| 2021-01-21 | $5.42 | $5.48 | $5.42 | $5.48 | $5.48 | 18,577 |
| 2021-01-20 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 26,540 |
| 2021-01-19 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 110,269 |
| 2021-01-15 | $5.30 | $5.35 | $5.30 | $5.30 | $5.30 | 106,870 |
| 2021-01-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 4,568 |
| 2021-01-13 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 245,476 |
| 2021-01-12 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 17 |
| 2021-01-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 173,700 |
| 2021-01-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 29,600 |
| 2021-01-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 7,942 |
| 2021-01-06 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 86,166 |
| 2021-01-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2021-01-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 18,450 |
| 2020-12-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 428,330 |
| 2020-12-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,319,906 |
| 2020-12-29 | $5.37 | $5.42 | $5.37 | $5.41 | $5.41 | 429,331 |
| 2020-12-28 | $5.35 | $5.37 | $5.35 | $5.37 | $5.37 | 40,829 |
| 2020-12-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 55,500 |
| 2020-12-23 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 18,327 |
| 2020-12-22 | $5.41 | $5.43 | $5.41 | $5.43 | $5.43 | 185,845 |
| 2020-12-21 | $5.41 | $5.42 | $5.40 | $5.40 | $5.40 | 223,622 |
| 2020-12-18 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 210,044 |
| 2020-12-17 | $5.41 | $5.42 | $5.32 | $5.40 | $5.40 | 273,757 |
| 2020-12-16 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,436,407 |
| 2020-12-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,436,407 |
| 2020-12-14 | $5.41 | $5.43 | $5.41 | $5.41 | $5.41 | 292,166 |
| 2020-12-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-12-10 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 341,517 |
| 2020-12-09 | $5.41 | $5.43 | $5.41 | $5.43 | $5.43 | 283,897 |
| 2020-12-08 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 118,363 |
| 2020-12-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 236,628 |
| 2020-12-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 847 |
| 2020-12-03 | $5.42 | $5.42 | $5.41 | $5.42 | $5.42 | 915,407 |
| 2020-12-02 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 140,884 |
| 2020-12-01 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 125,618 |
| 2020-11-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-11-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-11-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 117,700 |
| 2020-11-24 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 47,060 |
| 2020-11-23 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2020-11-20 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 47,060 |
| 2020-11-19 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 3,723 |
| 2020-11-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 106,473 |
| 2020-11-17 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 118,017 |
| 2020-11-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 33,366 |
| 2020-11-13 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 118,655 |
| 2020-11-12 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 8,700 |
| 2020-11-11 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 224,685 |
| 2020-11-10 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 5,888 |
| 2020-11-09 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 59,687 |
| 2020-11-06 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 38,580 |
| 2020-11-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 80,698 |
| 2020-11-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 143,297 |
| 2020-11-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 32,900 |
| 2020-11-02 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 421,083 |
| 2020-10-30 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 8,542 |
| 2020-10-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 733,547 |
| 2020-10-28 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 46,400 |
| 2020-10-27 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 98,088 |
| 2020-10-26 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 25,000 |
| 2020-10-23 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 24,800 |
| 2020-10-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 5,732 |
| 2020-10-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-10-20 | $5.41 | $5.41 | $5.30 | $5.30 | $5.30 | 107,766 |
| 2020-10-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-10-16 | $5.40 | $5.42 | $5.40 | $5.40 | $5.40 | 8,617,337 |
| 2020-10-15 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 78,940 |
| 2020-10-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2020-10-13 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 156,483 |
| 2020-10-12 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 14,279 |
| 2020-10-09 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-10-08 | $5.40 | $5.40 | $5.32 | $5.32 | $5.32 | 32,396 |
| 2020-10-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 12,977 |
| 2020-10-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 23,180 |
| 2020-10-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 15,492 |
| 2020-10-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 41,867 |
| 2020-10-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-09-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 39,620 |
| 2020-09-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 12,231 |
| 2020-09-28 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 2,308 |
| 2020-09-25 | $5.41 | $5.42 | $5.41 | $5.41 | $5.41 | 216,295 |
| 2020-09-24 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 35,950 |
| 2020-09-23 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 12,003 |
| 2020-09-22 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 52,333 |
| 2020-09-21 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 44,170 |
| 2020-09-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 4,771 |
| 2020-09-17 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 9,913 |
| 2020-09-16 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2020-09-15 | $5.43 | $5.48 | $5.42 | $5.43 | $5.43 | 70,177 |
| 2020-09-14 | $5.42 | $5.42 | $5.38 | $5.38 | $5.38 | 4,079 |
| 2020-09-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 177,306 |
| 2020-09-10 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 140,000 |
| 2020-09-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 8,170 |
| 2020-09-08 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 87,000 |
| 2020-09-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 74,423 |
| 2020-09-03 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 49,251 |
| 2020-09-02 | $5.41 | $5.43 | $5.40 | $5.40 | $5.40 | 172,313 |
| 2020-09-01 | $5.41 | $5.43 | $5.41 | $5.43 | $5.43 | 478,266 |
| 2020-08-31 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 260 |
| 2020-08-28 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 5,259 |
| 2020-08-27 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 17,509 |
| 2020-08-26 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 29,749 |
| 2020-08-25 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 5,490 |
| 2020-08-24 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 106,223 |
| 2020-08-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 30,815 |
| 2020-08-20 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 41,170 |
| 2020-08-19 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 49,871 |
| 2020-08-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 46,408 |
| 2020-08-17 | $5.41 | $5.41 | $5.38 | $5.40 | $5.40 | 1,271 |
| 2020-08-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-08-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,271 |
| 2020-08-12 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 203,718 |
| 2020-08-11 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 48,736 |
| 2020-08-10 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 30,944 |
| 2020-08-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 5,531 |
| 2020-08-06 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,315 |
| 2020-08-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 90,600 |
| 2020-08-04 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 79,204 |
| 2020-08-03 | $5.42 | $5.43 | $5.41 | $5.41 | $5.41 | 302,982 |
| 2020-07-31 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 268,336 |
| 2020-07-30 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 10,744 |
| 2020-07-29 | $5.42 | $5.42 | $5.37 | $5.37 | $5.37 | 66,043 |
| 2020-07-28 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 5,000 |
| 2020-07-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 833 |
| 2020-07-24 | $5.42 | $5.42 | $5.41 | $5.41 | $5.41 | 93,199 |
| 2020-07-23 | $5.40 | $5.42 | $5.34 | $5.41 | $5.41 | 146,293 |
| 2020-07-22 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 24,073 |
| 2020-07-21 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,805,499 |
| 2020-07-20 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 265 |
| 2020-07-17 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-07-16 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,500 |
| 2020-07-15 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 280 |
| 2020-07-14 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 59,200 |
| 2020-07-13 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 412,700 |
| 2020-07-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 12,300 |
| 2020-07-09 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 5,400 |
| 2020-07-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 14,800 |
| 2020-07-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 203,500 |
| 2020-07-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-07-02 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 57,300 |
| 2020-07-01 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 7,800 |
| 2020-06-30 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 677,400 |
| 2020-06-29 | $5.40 | $5.42 | $5.40 | $5.42 | $5.42 | 7,798 |
| 2020-06-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2020-06-25 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,848 |
| 2020-06-24 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 233,168 |
| 2020-06-23 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 117,645 |
| 2020-06-22 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 144,960 |
| 2020-06-19 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 248,493 |
| 2020-06-18 | $5.40 | $5.47 | $5.40 | $5.47 | $5.47 | 46,735 |
| 2020-06-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,629 |
| 2020-06-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-06-15 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 376,655 |
| 2020-06-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2,323 |
| 2020-06-11 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 62,896 |
| 2020-06-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,627 |
| 2020-06-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 55,000 |
| 2020-06-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 2,208 |
| 2020-06-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 294,381 |
| 2020-06-04 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 180,808 |
| 2020-06-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2,827 |
| 2020-06-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 42,501 |
| 2020-06-01 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 43,800 |
| 2020-05-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 89,000 |
| 2020-05-28 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 68,863 |
| 2020-05-27 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 2,739 |
| 2020-05-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 27,746 |
| 2020-05-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 16,700 |
| 2020-05-21 | $5.40 | $5.42 | $5.40 | $5.42 | $5.42 | 52,129 |
| 2020-05-20 | $5.38 | $5.38 | $5.32 | $5.32 | $5.32 | 403,000 |
| 2020-05-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1,426,322 |
| 2020-05-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 46,855 |
| 2020-05-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 9,825 |
| 2020-05-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 47,000 |
| 2020-05-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-05-11 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 32,270 |
| 2020-05-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 105,939 |
| 2020-05-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 62,490 |
| 2020-05-06 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 2,067,223 |
| 2020-05-05 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 118,315 |
| 2020-05-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 149,254 |
| 2020-05-01 | $5.40 | $5.40 | $5.36 | $5.36 | $5.36 | 27,983 |
| 2020-04-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 930 |
| 2020-04-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 188,049 |
| 2020-04-27 | $5.39 | $5.42 | $5.39 | $5.42 | $5.42 | 28,883 |
| 2020-04-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2020-04-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2020-04-22 | $5.40 | $5.40 | $5.35 | $5.35 | $5.35 | 186,111 |
| 2020-04-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 13,050 |
| 2020-04-20 | $5.40 | $5.41 | $5.38 | $5.38 | $5.38 | 5,074,384 |
| 2020-04-17 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 89,891 |
| 2020-04-16 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 82,335 |
| 2020-04-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 347,349 |
| 2020-04-14 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 137,698 |
| 2020-04-13 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-04-09 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-04-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 9,048,025 |
| 2020-04-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 8,000 |
| 2020-04-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 55,536 |
| 2020-04-03 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 91,940 |
| 2020-04-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-04-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 656,000 |
| 2020-03-31 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 80,303 |
| 2020-03-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 22,295 |
| 2020-03-27 | $5.38 | $5.40 | $5.38 | $5.38 | $5.38 | 76,763 |
| 2020-03-26 | $5.40 | $5.40 | $5.35 | $5.35 | $5.35 | 111,137 |
| 2020-03-25 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 22,787 |
| 2020-03-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 17,750 |
| 2020-03-23 | $5.40 | $5.40 | $5.32 | $5.32 | $5.32 | 146,308 |
| 2020-03-20 | $5.40 | $5.40 | $5.36 | $5.36 | $5.36 | 14,733 |
| 2020-03-19 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 327,000 |
| 2020-03-18 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 71,320 |
| 2020-03-17 | $5.39 | $5.39 | $5.33 | $5.33 | $5.33 | 42,825 |
| 2020-03-16 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 11,945 |
| 2020-03-13 | $5.33 | $5.33 | $5.28 | $5.29 | $5.29 | 1,630,010 |
| 2020-03-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 27,250 |
| 2020-03-11 | $5.37 | $5.37 | $5.34 | $5.34 | $5.34 | 540,438 |
| 2020-03-10 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 19,431 |
| 2020-03-09 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 232,548 |
| 2020-03-06 | $5.37 | $5.38 | $5.37 | $5.37 | $5.37 | 44,346 |
| 2020-03-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 26,538 |
| 2020-03-04 | $5.36 | $5.36 | $5.34 | $5.34 | $5.34 | 76,326 |
| 2020-03-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 386 |
| 2020-03-02 | $5.33 | $5.34 | $5.31 | $5.34 | $5.34 | 509,766 |
| 2020-02-28 | $5.32 | $5.33 | $5.30 | $5.31 | $5.31 | 436,121 |
| 2020-02-27 | $5.32 | $5.32 | $5.29 | $5.29 | $5.29 | 1,268,184 |
| 2020-02-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 62,332 |
| 2020-02-25 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 43,951 |
| 2020-02-24 | $5.30 | $5.39 | $5.30 | $5.30 | $5.30 | 74,000 |
| 2020-02-21 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 13,630 |
| 2020-02-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 80,544 |
| 2020-02-19 | $5.28 | $5.31 | $5.28 | $5.31 | $5.31 | 28,281 |
| 2020-02-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 25,960 |
| 2020-02-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-02-13 | $5.27 | $5.28 | $5.00 | $5.00 | $5.00 | 272,069 |
| 2020-02-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 37,247 |
| 2020-02-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-02-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 26,000 |
| 2020-02-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 11,681 |
| 2020-02-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,200,000 |
| 2020-02-05 | $5.27 | $5.28 | $5.26 | $5.26 | $5.26 | 175,568 |
| 2020-02-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-02-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 14,825 |
| 2020-01-31 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 172,708 |
| 2020-01-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 399,852 |
| 2020-01-29 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 51,011 |
| 2020-01-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 408,720 |
| 2020-01-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 50,000 |
| 2020-01-24 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 793 |
| 2020-01-23 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 63,300 |
| 2020-01-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 43,789 |
| 2020-01-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 34,615 |
| 2020-01-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,363 |
| 2020-01-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-01-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 3,376 |
| 2020-01-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 186,500 |
| 2020-01-13 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 30,000 |
| 2020-01-10 | $5.26 | $5.26 | $5.24 | $5.24 | $5.24 | 52,319 |
| 2020-01-09 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 9,050 |
| 2020-01-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-01-07 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 79,500 |
| 2020-01-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 133,633 |
| 2020-01-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-01-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 50,000 |
| 2019-12-31 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-12-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 5,705 |
| 2019-12-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 3,176,000 |
| 2019-12-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 2,186 |
| 2019-12-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 5,829,750 |
| 2019-12-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 309,182 |
| 2019-12-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 10,404 |
| 2019-12-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 477,451 |
| 2019-12-18 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-12-17 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 179,873 |
| 2019-12-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 229,960 |
| 2019-12-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 18,025 |
| 2019-12-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 28,570 |
| 2019-12-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-12-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 45,600 |
| 2019-12-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 81,500 |
| 2019-12-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-12-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-12-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 34,850 |
| 2019-12-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 24,600 |
| 2019-12-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 63,414 |
| 2019-11-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2019-11-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2019-11-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2019-11-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,575,571 |
| 2019-11-22 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-11-21 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 30,153 |
| 2019-11-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 164,500 |
| 2019-11-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 19,383 |
| 2019-11-18 | $5.26 | $5.27 | $5.26 | $5.27 | $5.27 | 3,563 |
| 2019-11-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 706 |
| 2019-11-14 | $5.26 | $5.26 | $5.23 | $5.23 | $5.23 | 29,942 |
| 2019-11-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,914 |
| 2019-11-12 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 19,000 |
| 2019-11-11 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 22,476 |
| 2019-11-08 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 120,550 |
| 2019-11-07 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-11-06 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 183,400 |
| 2019-11-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 91,500 |
| 2019-11-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 719,725 |
| 2019-11-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 17,550 |
| 2019-10-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 3,816 |
| 2019-10-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2019-10-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 398,814 |
| 2019-10-28 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 337,000 |
| 2019-10-25 | $5.22 | $5.23 | $5.22 | $5.23 | $5.23 | 54,343 |
| 2019-10-24 | $5.23 | $5.23 | $5.22 | $5.22 | $5.22 | 13,485 |
| 2019-10-23 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-10-22 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 5,742 |
| 2019-10-21 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 428,500 |
| 2019-10-18 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 4,781 |
| 2019-10-17 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-10-16 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-10-15 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-10-14 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-10-11 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 3,831 |
| 2019-10-10 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 29,240 |
| 2019-10-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 59,779 |
| 2019-10-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 168,000 |
| 2019-10-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 3,925 |
| 2019-10-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 68,800 |
| 2019-10-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,140 |
| 2019-10-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2019-10-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 48,203 |
| 2019-09-30 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1,916 |
| 2019-09-27 | $5.21 | $5.24 | $5.21 | $5.21 | $5.21 | 335,989 |
| 2019-09-26 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 16,100 |
| 2019-09-25 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 109,750 |
| 2019-09-24 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2019-09-23 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 196,225 |
| 2019-09-20 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 6,718 |
| 2019-09-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 257,000 |
| 2019-09-18 | $5.23 | $5.23 | $5.21 | $5.21 | $5.21 | 32,600 |
| 2019-09-17 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 67,000 |
| 2019-09-16 | $5.22 | $5.24 | $5.19 | $5.19 | $5.19 | 213,240 |
| 2019-09-13 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 126,950 |
| 2019-09-12 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 63,470 |
| 2019-09-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 50,000 |
| 2019-09-10 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 82,900 |
| 2019-09-09 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 47,810 |
| 2019-09-06 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 30,780 |
| 2019-09-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 914,921 |
| 2019-09-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 47,600 |
| 2019-09-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 399,304 |
| 2019-08-30 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2019-08-29 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 21,113 |
| 2019-08-28 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 81,317 |
| 2019-08-27 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 196,840 |
| 2019-08-26 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2019-08-23 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 61,850 |
| 2019-08-22 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 10,523 |
| 2019-08-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 13,390 |
| 2019-08-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 19,084 |
| 2019-08-19 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 12,548 |
| 2019-08-16 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 49,599 |
| 2019-08-15 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 84,000 |
| 2019-08-14 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 95,700 |
| 2019-08-13 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 95,745 |
| 2019-08-12 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 4,000 |
| 2019-08-09 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 3,925 |
| 2019-08-08 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,600 |
| 2019-08-07 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,585 |
| 2019-08-06 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 149,255 |
| 2019-08-05 | $5.18 | $5.21 | $5.18 | $5.21 | $5.21 | 9,800 |
| 2019-08-02 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 9,750 |
| 2019-08-01 | $5.18 | $5.21 | $5.18 | $5.21 | $5.21 | 61,173 |
| 2019-07-31 | $5.21 | $5.21 | $5.18 | $5.18 | $5.18 | 9,025 |
| 2019-07-30 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 40,000 |
| 2019-07-29 | $5.21 | $5.21 | $5.20 | $5.21 | $5.21 | 4,900 |
| 2019-07-26 | $5.20 | $5.21 | $5.20 | $5.21 | $5.21 | 63,400 |
| 2019-07-25 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 22,000 |
| 2019-07-24 | $5.20 | $5.21 | $5.20 | $5.21 | $5.21 | 37,545 |
| 2019-07-23 | $5.20 | $5.20 | $5.18 | $5.20 | $5.20 | 198,256 |
| 2019-07-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 865 |
| 2019-07-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 20,882 |
| 2019-07-18 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 21,557 |
| 2019-07-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-07-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 185,078 |
| 2019-07-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-07-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 48,909 |
| 2019-07-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-07-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-07-09 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,455,895 |
| 2019-07-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-07-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-07-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 113,700 |
| 2019-07-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 200,000 |
BlackRock iShares USD Treasury Bond 1-3yr UCITS ETF USD (Acc) (ISTXF) News Headlines
Recent BlackRock iShares USD Treasury Bond 1-3yr UCITS ETF USD (Acc) (ISTXF) News
Similar Companies to BlackRock iShares USD Treasury Bond 1-3yr UCITS ETF USD (Acc) (ISTXF) 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 | -- | -- | -- |