iShares USD Ultrashort Bond UCITS ETF USD (Acc) (ISUDF) Exchange: PINK
Data as of Aug. 19, 2025
$6.14 ($-0.03) -0.46%
iShares USD Ultrashort Bond UCITS ETF USD (Acc) - Daily Information
Click for more stock information on iShares USD Ultrashort Bond UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $6.14 |
| Previous Close | $6.14 |
| High | $6.14 |
| Low | $6.14 |
| Adjusted Open | $6.14 |
| Previous Adjusted Close | $6.14 |
| Adjusted High | $6.14 |
| Adjusted Low | $6.14 |
About iShares USD Ultrashort Bond UCITS ETF USD (Acc) (ISUDF)
iShares IV PLC Ultrashort Bd UCITS ETF USD ACC
Invest in iShares USD Ultrashort Bond UCITS ETF USD (Acc) (ISUDF)
Historical Stock Data for iShares USD Ultrashort Bond UCITS ETF USD (Acc) (ISUDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 7,783 |
| 2025-07-31 | $6.14 | $6.17 | $6.13 | $6.17 | $6.17 | 13,101 |
| 2025-07-30 | $6.14 | $6.17 | $6.14 | $6.14 | $6.14 | 12,032 |
| 2025-07-29 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,185 |
| 2025-07-28 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 61 |
| 2025-07-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,026,937 |
| 2025-07-24 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 24,467 |
| 2025-07-23 | $6.14 | $6.16 | $6.12 | $6.16 | $6.16 | 104,613 |
| 2025-07-22 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 147,897 |
| 2025-07-21 | $6.13 | $6.14 | $6.12 | $6.12 | $6.12 | 57,943 |
| 2025-07-18 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 17,966 |
| 2025-07-17 | $6.13 | $6.14 | $6.11 | $6.11 | $6.11 | 23,410 |
| 2025-07-16 | $6.14 | $6.14 | $6.13 | $6.13 | $6.13 | 49,999 |
| 2025-07-15 | $6.13 | $6.15 | $6.13 | $6.15 | $6.15 | 49,757 |
| 2025-07-14 | $6.14 | $6.14 | $6.12 | $6.12 | $6.12 | 95,574 |
| 2025-07-11 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 148,085 |
| 2025-07-10 | $6.12 | $6.14 | $6.11 | $6.11 | $6.11 | 13,305 |
| 2025-07-09 | $6.12 | $6.13 | $6.12 | $6.12 | $6.12 | 9,383 |
| 2025-07-08 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 77,801 |
| 2025-07-07 | $6.13 | $6.13 | $6.06 | $6.07 | $6.07 | 144,107 |
| 2025-07-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 25,180 |
| 2025-07-02 | $6.14 | $6.15 | $6.11 | $6.11 | $6.11 | 53,474 |
| 2025-07-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 12,848 |
| 2025-06-30 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 11,799 |
| 2025-06-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 40,318 |
| 2025-06-26 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 174 |
| 2025-06-25 | $6.12 | $6.12 | $6.11 | $6.11 | $6.11 | 209,056 |
| 2025-06-24 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 6,729 |
| 2025-06-23 | $6.12 | $6.12 | $6.10 | $6.10 | $6.10 | 222,404 |
| 2025-06-20 | $6.12 | $6.12 | $6.10 | $6.10 | $6.10 | 411,389 |
| 2025-06-18 | $6.11 | $6.11 | $6.09 | $6.09 | $6.09 | 39,842 |
| 2025-06-17 | $6.11 | $6.11 | $6.09 | $6.09 | $6.09 | 81,143 |
| 2025-06-16 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 46,726 |
| 2025-06-13 | $6.11 | $6.11 | $6.09 | $6.09 | $6.09 | 738,021 |
| 2025-06-12 | $6.11 | $6.11 | $6.09 | $6.09 | $6.09 | 92,874 |
| 2025-06-11 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 3,848 |
| 2025-06-10 | $6.11 | $6.13 | $6.10 | $6.13 | $6.13 | 19,361 |
| 2025-06-09 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 56,195 |
| 2025-06-06 | $6.10 | $6.11 | $6.08 | $6.08 | $6.08 | 33,998 |
| 2025-06-05 | $6.10 | $6.11 | $6.08 | $6.08 | $6.08 | 23,068 |
| 2025-06-04 | $6.10 | $6.12 | $6.08 | $6.12 | $6.12 | 114,869 |
| 2025-06-03 | $6.09 | $6.10 | $6.08 | $6.08 | $6.08 | 4,728 |
| 2025-06-02 | $6.09 | $6.10 | $6.08 | $6.08 | $6.08 | 56,365 |
| 2025-05-30 | $6.09 | $6.11 | $6.09 | $6.11 | $6.11 | 3,273 |
| 2025-05-29 | $6.09 | $6.10 | $6.09 | $6.09 | $6.09 | 10,221 |
| 2025-05-28 | $6.10 | $6.12 | $6.08 | $6.12 | $6.12 | 1,800 |
| 2025-05-27 | $6.08 | $6.11 | $6.07 | $6.11 | $6.11 | 46,631 |
| 2025-05-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 246 |
| 2025-05-22 | $6.08 | $6.09 | $6.07 | $6.07 | $6.07 | 337,524 |
| 2025-05-21 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 2,088 |
| 2025-05-20 | $6.08 | $6.10 | $6.08 | $6.10 | $6.10 | 206,432 |
| 2025-05-19 | $6.08 | $6.09 | $6.06 | $6.06 | $6.06 | 55,658 |
| 2025-05-16 | $6.09 | $6.09 | $6.07 | $6.07 | $6.07 | 41,484 |
| 2025-05-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 1,484 |
| 2025-05-14 | $6.09 | $6.09 | $6.06 | $6.06 | $6.06 | 63,699 |
| 2025-05-13 | $6.09 | $6.09 | $6.06 | $6.06 | $6.06 | 24,773 |
| 2025-05-12 | $6.08 | $6.08 | $6.06 | $6.06 | $6.06 | 7,875 |
| 2025-05-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 1,870 |
| 2025-05-08 | $6.08 | $6.08 | $6.06 | $6.06 | $6.06 | 136,143 |
| 2025-05-07 | $6.09 | $6.10 | $6.09 | $6.10 | $6.10 | 19,735 |
| 2025-05-06 | $6.07 | $6.09 | $6.07 | $6.07 | $6.07 | 67,923 |
| 2025-05-05 | $6.10 | $6.10 | $6.05 | $6.05 | $6.05 | 477 |
| 2025-05-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 208 |
| 2025-05-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 19,847 |
| 2025-04-30 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 211 |
| 2025-04-29 | $6.08 | $6.10 | $6.05 | $6.10 | $6.10 | 21,752 |
| 2025-04-28 | $6.07 | $6.09 | $6.07 | $6.09 | $6.09 | 10,964 |
| 2025-04-25 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 195,401 |
| 2025-04-24 | $6.06 | $6.06 | $6.05 | $6.05 | $6.05 | 3,068 |
| 2025-04-23 | $6.06 | $6.08 | $6.06 | $6.08 | $6.08 | 11,749 |
| 2025-04-22 | $6.06 | $6.07 | $6.04 | $6.04 | $6.04 | 45,235 |
| 2025-04-21 | $6.04 | $6.05 | $6.04 | $6.05 | $6.05 | 365,504 |
| 2025-04-17 | $6.06 | $6.07 | $6.06 | $6.06 | $6.06 | 62,983 |
| 2025-04-16 | $6.06 | $6.06 | $6.05 | $6.06 | $6.06 | 43,167 |
| 2025-04-15 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 224,475 |
| 2025-04-14 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 14,255 |
| 2025-04-11 | $6.04 | $6.07 | $6.03 | $6.07 | $6.07 | 2,934,749 |
| 2025-04-10 | $6.04 | $6.06 | $6.02 | $6.02 | $6.02 | 35,084 |
| 2025-04-09 | $6.03 | $6.06 | $6.02 | $6.02 | $6.02 | 288,335 |
| 2025-04-08 | $6.04 | $6.06 | $6.02 | $6.02 | $6.02 | 48,169 |
| 2025-04-07 | $6.03 | $6.06 | $5.92 | $6.01 | $6.01 | 525,153 |
| 2025-04-04 | $6.05 | $6.06 | $6.03 | $6.03 | $6.03 | 282,420 |
| 2025-04-03 | $6.07 | $6.07 | $6.04 | $6.07 | $6.07 | 952,476 |
| 2025-04-02 | $6.06 | $6.06 | $6.05 | $6.06 | $6.06 | 483,937 |
| 2025-04-01 | $6.06 | $6.06 | $6.03 | $6.03 | $6.03 | 352,781 |
| 2025-03-31 | $6.06 | $6.06 | $6.03 | $6.03 | $6.03 | 22,736 |
| 2025-03-28 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 1,414 |
| 2025-03-27 | $6.05 | $6.08 | $6.04 | $6.04 | $6.04 | 60,730 |
| 2025-03-26 | $6.06 | $6.06 | $6.05 | $6.05 | $6.05 | 47,985 |
| 2025-03-25 | $6.04 | $6.06 | $6.01 | $6.06 | $6.06 | 570,659 |
| 2025-03-24 | $6.05 | $6.05 | $6.04 | $6.04 | $6.04 | 95,858 |
| 2025-03-21 | $6.05 | $6.06 | $6.03 | $6.06 | $6.06 | 55,692 |
| 2025-03-20 | $6.05 | $6.06 | $6.05 | $6.06 | $6.06 | 23,642 |
| 2025-03-19 | $6.02 | $6.05 | $6.02 | $6.03 | $6.03 | 31,113 |
| 2025-03-18 | $6.04 | $6.05 | $5.93 | $6.04 | $6.04 | 5,014,387 |
| 2025-03-17 | $6.04 | $6.04 | $6.02 | $6.02 | $6.02 | 10,143 |
| 2025-03-14 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 7 |
| 2025-03-13 | $6.04 | $6.05 | $6.04 | $6.04 | $6.04 | 110,639 |
| 2025-03-12 | $6.05 | $6.05 | $6.04 | $6.04 | $6.04 | 345,846 |
| 2025-03-11 | $6.03 | $6.04 | $6.01 | $6.04 | $6.04 | 384,543 |
| 2025-03-10 | $6.03 | $6.04 | $6.02 | $6.02 | $6.02 | 49,440 |
| 2025-03-07 | $6.04 | $6.04 | $6.03 | $6.04 | $6.04 | 62,515 |
| 2025-03-06 | $6.03 | $6.04 | $6.01 | $6.01 | $6.01 | 237,332 |
| 2025-03-05 | $6.04 | $6.04 | $6.01 | $6.01 | $6.01 | 230,595 |
| 2025-03-04 | $6.04 | $6.05 | $6.01 | $6.05 | $6.05 | 124,481 |
| 2025-03-03 | $6.02 | $6.04 | $6.02 | $6.03 | $6.03 | 10,219 |
| 2025-02-28 | $6.01 | $6.03 | $6.01 | $6.03 | $6.03 | 148,974 |
| 2025-02-27 | $6.03 | $6.04 | $6.02 | $6.02 | $6.02 | 60,999 |
| 2025-02-26 | $6.03 | $6.05 | $6.01 | $6.05 | $6.05 | 3,683 |
| 2025-02-25 | $6.03 | $6.04 | $6.01 | $6.01 | $6.01 | 49,819 |
| 2025-02-24 | $6.03 | $6.03 | $6.01 | $6.01 | $6.01 | 39,868 |
| 2025-02-21 | $6.03 | $6.03 | $5.99 | $6.01 | $6.01 | 95,320 |
| 2025-02-20 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 13,697 |
| 2025-02-19 | $6.02 | $6.03 | $6.02 | $6.02 | $6.02 | 96,532 |
| 2025-02-18 | $6.03 | $6.03 | $6.02 | $6.02 | $6.02 | 80,539 |
| 2025-02-14 | $6.03 | $6.03 | $6.02 | $6.02 | $6.02 | 293,157 |
| 2025-02-13 | $6.02 | $6.02 | $6.00 | $6.01 | $6.01 | 242,932 |
| 2025-02-12 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 910 |
| 2025-02-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 254 |
| 2025-02-10 | $6.01 | $6.02 | $6.00 | $6.00 | $6.00 | 10,985 |
| 2025-02-07 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 117,133 |
| 2025-02-06 | $6.01 | $6.02 | $6.01 | $6.02 | $6.02 | 25,156 |
| 2025-02-05 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 230,146 |
| 2025-02-04 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 22,720 |
| 2025-02-03 | $6.01 | $6.04 | $6.00 | $6.04 | $6.04 | 2,640,821 |
| 2025-01-31 | $6.00 | $6.01 | $6.00 | $6.01 | $6.01 | 10,373 |
| 2025-01-30 | $6.02 | $6.02 | $5.99 | $5.99 | $5.99 | 110,222 |
| 2025-01-29 | $6.00 | $6.01 | $6.00 | $6.00 | $6.00 | 58,791 |
| 2025-01-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 10,229 |
| 2025-01-27 | $6.01 | $6.01 | $5.99 | $5.99 | $5.99 | 162,819 |
| 2025-01-24 | $6.01 | $6.05 | $5.95 | $6.05 | $6.05 | 120,091 |
| 2025-01-23 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 9,518 |
| 2025-01-22 | $6.01 | $6.02 | $5.98 | $5.98 | $5.98 | 113,330 |
| 2025-01-21 | $6.00 | $6.04 | $6.00 | $6.04 | $6.04 | 4,592 |
| 2025-01-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2025-01-16 | $5.99 | $6.00 | $5.99 | $6.00 | $6.00 | 77,873 |
| 2025-01-15 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 259 |
| 2025-01-14 | $5.92 | $5.97 | $5.92 | $5.97 | $5.97 | 7,200 |
| 2025-01-13 | $6.00 | $6.06 | $5.97 | $5.99 | $5.99 | 171,270 |
| 2025-01-10 | $5.99 | $6.00 | $5.99 | $5.99 | $5.99 | 19,023 |
| 2025-01-08 | $5.99 | $5.99 | $5.97 | $5.97 | $5.97 | 53,165 |
| 2025-01-07 | $5.98 | $6.00 | $5.98 | $6.00 | $6.00 | 25,441 |
| 2025-01-06 | $5.98 | $5.99 | $5.97 | $5.97 | $5.97 | 498,894 |
| 2025-01-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 197,936 |
| 2025-01-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 83,152 |
| 2024-12-31 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 9,004 |
| 2024-12-30 | $5.99 | $6.01 | $5.96 | $6.01 | $6.01 | 169,470 |
| 2024-12-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 14,237 |
| 2024-12-26 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2024-12-24 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 39,864 |
| 2024-12-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-12-20 | $5.97 | $6.00 | $5.97 | $6.00 | $6.00 | 27,179 |
| 2024-12-19 | $5.98 | $5.99 | $5.98 | $5.99 | $5.99 | 31,856 |
| 2024-12-18 | $5.98 | $5.98 | $5.96 | $5.96 | $5.96 | 75,300 |
| 2024-12-17 | $5.97 | $6.00 | $5.97 | $6.00 | $6.00 | 27,763 |
| 2024-12-16 | $5.97 | $5.97 | $5.95 | $5.96 | $5.96 | 30,891 |
| 2024-12-13 | $5.97 | $5.97 | $5.96 | $5.96 | $5.96 | 26,771 |
| 2024-12-12 | $5.96 | $5.97 | $5.95 | $5.95 | $5.95 | 15,953 |
| 2024-12-11 | $5.96 | $5.97 | $5.96 | $5.97 | $5.97 | 64,918 |
| 2024-12-10 | $5.96 | $5.97 | $5.95 | $5.95 | $5.95 | 13,847 |
| 2024-12-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 719,026 |
| 2024-12-06 | $5.99 | $5.99 | $5.94 | $5.94 | $5.94 | 52,943 |
| 2024-12-05 | $5.97 | $5.98 | $5.94 | $5.98 | $5.98 | 43,533 |
| 2024-12-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 9,265 |
| 2024-12-03 | $5.97 | $5.97 | $5.95 | $5.95 | $5.95 | 17,690 |
| 2024-12-02 | $5.97 | $5.97 | $5.94 | $5.94 | $5.94 | 29,490 |
| 2024-11-29 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,746 |
| 2024-11-27 | $5.96 | $5.98 | $5.95 | $5.98 | $5.98 | 51,087 |
| 2024-11-26 | $5.96 | $5.96 | $5.94 | $5.94 | $5.94 | 288,154 |
| 2024-11-25 | $5.96 | $5.96 | $5.95 | $5.96 | $5.96 | 34,167 |
| 2024-11-22 | $5.96 | $5.96 | $5.94 | $5.95 | $5.95 | 72,743 |
| 2024-11-21 | $5.96 | $5.96 | $5.93 | $5.93 | $5.93 | 4,332 |
| 2024-11-20 | $5.94 | $5.94 | $5.93 | $5.93 | $5.93 | 12,215 |
| 2024-11-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 947 |
| 2024-11-18 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 25,934 |
| 2024-11-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 18,362 |
| 2024-11-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 111,900 |
| 2024-11-13 | $5.94 | $5.95 | $5.92 | $5.92 | $5.92 | 73,422 |
| 2024-11-12 | $5.95 | $5.95 | $5.94 | $5.94 | $5.94 | 420,284 |
| 2024-11-11 | $5.94 | $5.96 | $5.94 | $5.96 | $5.96 | 68,239 |
| 2024-11-08 | $5.94 | $5.95 | $5.94 | $5.94 | $5.94 | 72,197 |
| 2024-11-07 | $5.94 | $5.94 | $5.92 | $5.92 | $5.92 | 294,293 |
| 2024-11-06 | $5.94 | $5.96 | $5.92 | $5.92 | $5.92 | 117,327 |
| 2024-11-05 | $5.93 | $5.94 | $5.93 | $5.94 | $5.94 | 19,583 |
| 2024-11-04 | $5.93 | $5.96 | $5.92 | $5.96 | $5.96 | 31,055 |
| 2024-11-01 | $5.94 | $5.94 | $5.93 | $5.93 | $5.93 | 11,556 |
| 2024-10-31 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 2,764 |
| 2024-10-30 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 21,566 |
| 2024-10-29 | $5.93 | $5.93 | $5.90 | $5.93 | $5.93 | 269,960 |
| 2024-10-28 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 708 |
| 2024-10-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,609,626 |
| 2024-10-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 157,242 |
| 2024-10-23 | $5.86 | $5.93 | $5.86 | $5.93 | $5.93 | 10,179 |
| 2024-10-22 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 7,136 |
| 2024-10-21 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 3,564 |
| 2024-10-18 | $5.94 | $5.94 | $5.92 | $5.92 | $5.92 | 22,138 |
| 2024-10-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 3,005,543 |
| 2024-10-16 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 6,832 |
| 2024-10-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 50,727 |
| 2024-10-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 16,991 |
| 2024-10-11 | $5.92 | $5.93 | $5.92 | $5.93 | $5.93 | 6,569 |
| 2024-10-10 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 14,041 |
| 2024-10-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,099 |
| 2024-10-08 | $5.94 | $5.94 | $5.78 | $5.78 | $5.78 | 129,239 |
| 2024-10-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,515 |
| 2024-10-04 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 4,646 |
| 2024-10-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2024-10-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2024-10-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 33,845 |
| 2024-09-30 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 42,110 |
| 2024-09-27 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 27,902 |
| 2024-09-26 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 8,690 |
| 2024-09-25 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 105,853 |
| 2024-09-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 15,297 |
| 2024-09-23 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 521 |
| 2024-09-20 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 26,967 |
| 2024-09-19 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 35,603 |
| 2024-09-18 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 5,100 |
| 2024-09-17 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 43,456 |
| 2024-09-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 10,980 |
| 2024-09-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 5,634 |
| 2024-09-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 6,195 |
| 2024-09-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 420,500 |
| 2024-09-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 5,938 |
| 2024-09-09 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 252,511 |
| 2024-09-06 | $5.89 | $5.92 | $5.89 | $5.92 | $5.92 | 2,287 |
| 2024-09-05 | $5.87 | $5.88 | $5.87 | $5.88 | $5.88 | 626,596 |
| 2024-09-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 107,642 |
| 2024-09-03 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 35,215 |
| 2024-08-30 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 33,073 |
| 2024-08-29 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 19,888 |
| 2024-08-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 3,419,370 |
| 2024-08-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 196,865 |
| 2024-08-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 11,370 |
| 2024-08-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 839 |
| 2024-08-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 6,333 |
| 2024-08-21 | $5.88 | $5.88 | $5.85 | $5.85 | $5.85 | 29,711 |
| 2024-08-20 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 1,707 |
| 2024-08-19 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 19,846 |
| 2024-08-16 | $5.87 | $5.87 | $5.82 | $5.82 | $5.82 | 38,212 |
| 2024-08-15 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 14,041 |
| 2024-08-14 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 3,100 |
| 2024-08-13 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1,900 |
| 2024-08-12 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 5,376 |
| 2024-08-09 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 69,746 |
| 2024-08-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 114,598 |
| 2024-08-07 | $5.86 | $5.86 | $5.80 | $5.80 | $5.80 | 15,043 |
| 2024-08-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 362,780 |
| 2024-08-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 72,686 |
| 2024-08-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 75,231 |
| 2024-08-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 25,123 |
| 2024-07-31 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 4,632 |
| 2024-07-30 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 116,395 |
| 2024-07-29 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 20,979 |
| 2024-07-26 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 168,051 |
| 2024-07-25 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 7,054 |
| 2024-07-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 37,799 |
| 2024-07-23 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 13,505 |
| 2024-07-22 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 5,246 |
| 2024-07-19 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2024-07-18 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 44,087 |
| 2024-07-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 36,557 |
| 2024-07-16 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 48,067 |
| 2024-07-15 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 90,914 |
| 2024-07-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 14,578 |
| 2024-07-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 11,250 |
| 2024-07-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2024-07-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 19,215 |
| 2024-07-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2024-07-05 | $5.83 | $5.85 | $5.83 | $5.83 | $5.83 | 48,249 |
| 2024-07-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 10,569 |
| 2024-07-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 8,283 |
| 2024-07-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 2,505 |
| 2024-06-28 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 43,605 |
| 2024-06-27 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 285,993 |
| 2024-06-26 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 62,030 |
| 2024-06-25 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 14,474 |
| 2024-06-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 260,069 |
| 2024-06-21 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 555,996 |
| 2024-06-20 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 53,249 |
| 2024-06-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 6,625 |
| 2024-06-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 11,057 |
| 2024-06-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 986 |
| 2024-06-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 27,683 |
| 2024-06-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 10,709 |
| 2024-06-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 70,412 |
| 2024-06-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 131,969 |
| 2024-06-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 50,137 |
| 2024-06-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,154 |
| 2024-06-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2024-06-04 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 1,154 |
| 2024-06-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 206,827 |
| 2024-05-31 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 37,250 |
| 2024-05-30 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 11,483 |
| 2024-05-29 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 53,937 |
| 2024-05-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 4,358,764 |
| 2024-05-24 | $5.79 | $5.79 | $5.77 | $5.77 | $5.77 | 33,568 |
| 2024-05-23 | $5.78 | $5.78 | $5.77 | $5.77 | $5.77 | 80,004 |
| 2024-05-22 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,535 |
| 2024-05-21 | $5.79 | $5.79 | $5.78 | $5.79 | $5.79 | 30,578 |
| 2024-05-20 | $5.78 | $5.78 | $5.75 | $5.75 | $5.75 | 32,189 |
| 2024-05-17 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 45,000 |
| 2024-05-16 | $5.79 | $5.79 | $5.76 | $5.76 | $5.76 | 38,075 |
| 2024-05-15 | $5.78 | $5.78 | $5.76 | $5.76 | $5.76 | 197,157 |
| 2024-05-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 10,301 |
| 2024-05-13 | $5.78 | $5.78 | $5.76 | $5.76 | $5.76 | 111,552 |
| 2024-05-10 | $5.77 | $5.77 | $5.76 | $5.76 | $5.76 | 43,478 |
| 2024-05-09 | $5.78 | $5.78 | $5.76 | $5.76 | $5.76 | 10,235 |
| 2024-05-08 | $5.77 | $5.78 | $5.77 | $5.78 | $5.78 | 88,400 |
| 2024-05-07 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 45,189 |
| 2024-05-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2024-05-03 | $5.78 | $5.78 | $5.77 | $5.77 | $5.77 | 12,018 |
| 2024-05-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 18,981 |
| 2024-05-01 | $5.77 | $5.78 | $5.77 | $5.78 | $5.78 | 14,070 |
| 2024-04-30 | $5.77 | $5.77 | $5.74 | $5.74 | $5.74 | 39,351 |
| 2024-04-29 | $5.76 | $5.77 | $5.74 | $5.74 | $5.74 | 74,883 |
| 2024-04-26 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 39,153 |
| 2024-04-25 | $5.76 | $5.76 | $5.75 | $5.75 | $5.75 | 2,236 |
| 2024-04-24 | $5.74 | $5.76 | $5.74 | $5.76 | $5.76 | 5,924 |
| 2024-04-23 | $5.76 | $5.76 | $5.74 | $5.74 | $5.74 | 53,671 |
| 2024-04-22 | $5.75 | $5.75 | $5.74 | $5.74 | $5.74 | 83,790 |
| 2024-04-19 | $5.75 | $5.75 | $5.72 | $5.73 | $5.73 | 727,087 |
| 2024-04-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 4,444 |
| 2024-04-17 | $5.75 | $5.77 | $5.73 | $5.73 | $5.73 | 89,324 |
| 2024-04-16 | $5.75 | $5.76 | $5.73 | $5.76 | $5.76 | 335,543 |
| 2024-04-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 19,863 |
| 2024-04-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 15,657 |
| 2024-04-11 | $5.75 | $5.75 | $5.74 | $5.75 | $5.75 | 63,687 |
| 2024-04-10 | $5.75 | $5.76 | $5.73 | $5.73 | $5.73 | 61,506 |
| 2024-04-09 | $5.74 | $5.75 | $5.73 | $5.74 | $5.74 | 81,742 |
| 2024-04-08 | $5.74 | $5.75 | $5.74 | $5.75 | $5.75 | 58,826 |
| 2024-04-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 58,826 |
| 2024-04-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 226,563 |
| 2024-04-03 | $5.73 | $5.74 | $5.73 | $5.74 | $5.74 | 226,563 |
| 2024-04-02 | $5.74 | $5.74 | $5.73 | $5.74 | $5.74 | 349 |
| 2024-04-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 349 |
| 2024-03-28 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 6,084 |
| 2024-03-27 | $5.74 | $5.74 | $5.72 | $5.72 | $5.72 | 117,853 |
| 2024-03-26 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 296,463 |
| 2024-03-25 | $5.74 | $5.74 | $5.73 | $5.73 | $5.73 | 21,284 |
| 2024-03-22 | $5.73 | $5.74 | $5.72 | $5.72 | $5.72 | 21,048 |
| 2024-03-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 32,927 |
| 2024-03-20 | $5.72 | $5.73 | $5.72 | $5.73 | $5.73 | 30,054 |
| 2024-03-19 | $5.73 | $5.73 | $5.70 | $5.70 | $5.70 | 24,646 |
| 2024-03-18 | $5.72 | $5.73 | $5.71 | $5.71 | $5.71 | 47,531 |
| 2024-03-15 | $5.73 | $5.75 | $5.71 | $5.71 | $5.71 | 54,968 |
| 2024-03-14 | $5.72 | $5.73 | $5.72 | $5.73 | $5.73 | 177,731 |
| 2024-03-13 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 12,112 |
| 2024-03-12 | $5.71 | $5.72 | $5.70 | $5.72 | $5.72 | 111,373 |
| 2024-03-11 | $5.72 | $5.73 | $5.72 | $5.72 | $5.72 | 111,373 |
| 2024-03-08 | $5.72 | $5.73 | $5.70 | $5.70 | $5.70 | 219,716 |
| 2024-03-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 45,210 |
| 2024-03-06 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 11,862 |
| 2024-03-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 16,090 |
| 2024-03-04 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 9,215 |
| 2024-03-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 386,018 |
| 2024-02-29 | $5.72 | $5.72 | $5.71 | $5.71 | $5.71 | 33,775 |
| 2024-02-28 | $5.72 | $5.72 | $5.69 | $5.71 | $5.71 | 103,747 |
| 2024-02-27 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 3,933 |
| 2024-02-26 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 50,666 |
| 2024-02-23 | $5.71 | $5.71 | $5.69 | $5.69 | $5.69 | 27,239 |
| 2024-02-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2024-02-21 | $5.70 | $5.70 | $5.68 | $5.68 | $5.68 | 25,565 |
| 2024-02-20 | $5.70 | $5.71 | $5.70 | $5.71 | $5.71 | 7,404 |
| 2024-02-16 | $5.70 | $5.71 | $5.70 | $5.70 | $5.70 | 334,286 |
| 2024-02-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 10,530 |
| 2024-02-14 | $5.69 | $5.70 | $5.68 | $5.68 | $5.68 | 1,412,839 |
| 2024-02-13 | $5.70 | $5.70 | $5.68 | $5.69 | $5.69 | 110,086 |
| 2024-02-12 | $5.70 | $5.70 | $5.69 | $5.70 | $5.70 | 498,175 |
| 2024-02-09 | $5.70 | $5.70 | $5.68 | $5.68 | $5.68 | 12,723 |
| 2024-02-08 | $5.69 | $5.71 | $5.67 | $5.67 | $5.67 | 54,975 |
| 2024-02-07 | $5.69 | $5.69 | $5.67 | $5.67 | $5.67 | 61,750 |
| 2024-02-06 | $5.67 | $5.71 | $5.67 | $5.71 | $5.71 | 47,522 |
| 2024-02-05 | $5.69 | $5.71 | $5.69 | $5.71 | $5.71 | 102,281 |
| 2024-02-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 317,186 |
| 2024-02-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 491 |
| 2024-01-31 | $5.68 | $5.71 | $5.68 | $5.68 | $5.68 | 5,049 |
| 2024-01-30 | $5.69 | $5.69 | $5.67 | $5.68 | $5.68 | 6,580 |
| 2024-01-29 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 38,265 |
| 2024-01-26 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 2 |
| 2024-01-25 | $5.68 | $5.68 | $5.67 | $5.68 | $5.68 | 56,811 |
| 2024-01-24 | $5.69 | $5.69 | $5.67 | $5.67 | $5.67 | 39,367 |
| 2024-01-23 | $5.68 | $5.70 | $5.68 | $5.68 | $5.68 | 12,858 |
| 2024-01-22 | $5.67 | $5.72 | $5.67 | $5.68 | $5.68 | 53,479 |
| 2024-01-19 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 222,492 |
| 2024-01-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 6,216 |
| 2024-01-17 | $5.68 | $5.68 | $5.67 | $5.67 | $5.67 | 452,971 |
| 2024-01-16 | $5.67 | $5.68 | $5.67 | $5.67 | $5.67 | 58,080 |
| 2024-01-12 | $5.68 | $5.68 | $5.67 | $5.67 | $5.67 | 3,095 |
| 2024-01-11 | $5.68 | $5.68 | $5.66 | $5.66 | $5.66 | 129,533 |
| 2024-01-10 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 5,201 |
| 2024-01-09 | $5.66 | $5.68 | $5.66 | $5.68 | $5.68 | 409,630 |
| 2024-01-08 | $5.67 | $5.67 | $5.66 | $5.66 | $5.66 | 152,908 |
| 2024-01-05 | $5.67 | $5.67 | $5.64 | $5.64 | $5.64 | 67,556 |
| 2024-01-04 | $5.67 | $5.71 | $5.66 | $5.71 | $5.71 | 42,134 |
| 2024-01-03 | $5.66 | $5.68 | $5.66 | $5.68 | $5.68 | 26,139 |
| 2024-01-02 | $5.66 | $5.68 | $5.64 | $5.66 | $5.66 | 81,085 |
| 2023-12-29 | $5.67 | $5.68 | $5.66 | $5.66 | $5.66 | 81,085 |
| 2023-12-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 177,400 |
| 2023-12-27 | $5.66 | $5.68 | $5.64 | $5.68 | $5.68 | 12,946 |
| 2023-12-26 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-12-22 | $5.63 | $5.68 | $5.63 | $5.68 | $5.68 | 14,680 |
| 2023-12-21 | $5.65 | $5.67 | $5.65 | $5.66 | $5.66 | 71,948 |
| 2023-12-20 | $5.65 | $5.65 | $5.64 | $5.64 | $5.64 | 1,487,122 |
| 2023-12-19 | $5.64 | $5.66 | $5.64 | $5.66 | $5.66 | 195,928 |
| 2023-12-18 | $5.64 | $5.65 | $5.64 | $5.65 | $5.65 | 235,776 |
| 2023-12-15 | $5.64 | $5.65 | $5.60 | $5.64 | $5.64 | 32,981 |
| 2023-12-14 | $5.65 | $5.67 | $5.60 | $5.63 | $5.63 | 860,563 |
| 2023-12-13 | $5.63 | $5.66 | $5.62 | $5.64 | $5.64 | 370,209 |
| 2023-12-12 | $5.64 | $5.66 | $5.62 | $5.62 | $5.62 | 136,353 |
| 2023-12-11 | $5.64 | $5.65 | $5.62 | $5.65 | $5.65 | 41,982 |
| 2023-12-08 | $5.64 | $5.64 | $5.61 | $5.61 | $5.61 | 195,458 |
| 2023-12-07 | $5.62 | $5.66 | $5.62 | $5.66 | $5.66 | 27,214 |
| 2023-12-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 16,141 |
| 2023-12-05 | $5.60 | $5.64 | $5.60 | $5.63 | $5.63 | 96,734 |
| 2023-12-04 | $5.64 | $5.65 | $5.63 | $5.65 | $5.65 | 158,163 |
| 2023-12-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 24,248 |
| 2023-11-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 72,460 |
| 2023-11-29 | $5.63 | $5.65 | $5.62 | $5.65 | $5.65 | 128,969 |
| 2023-11-28 | $5.64 | $5.64 | $5.61 | $5.61 | $5.61 | 16,959 |
| 2023-11-27 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 1,200 |
| 2023-11-24 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2023-11-22 | $5.62 | $5.62 | $5.60 | $5.61 | $5.61 | 170,993 |
| 2023-11-21 | $5.62 | $5.63 | $5.61 | $5.63 | $5.63 | 43,688 |
| 2023-11-20 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 236,091 |
| 2023-11-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 9,500 |
| 2023-11-16 | $5.61 | $5.62 | $5.61 | $5.62 | $5.62 | 17,065 |
| 2023-11-15 | $5.61 | $5.62 | $5.61 | $5.61 | $5.61 | 17,829 |
| 2023-11-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-11-13 | $5.61 | $5.63 | $5.61 | $5.63 | $5.63 | 33,453 |
| 2023-11-10 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2023-11-09 | $5.61 | $5.61 | $5.59 | $5.59 | $5.59 | 356,415 |
| 2023-11-08 | $5.63 | $5.63 | $5.60 | $5.60 | $5.60 | 208,975 |
| 2023-11-07 | $5.61 | $5.62 | $5.58 | $5.59 | $5.59 | 143,698 |
| 2023-11-06 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2023-11-03 | $5.60 | $5.61 | $5.58 | $5.58 | $5.58 | 38,758 |
| 2023-11-02 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 81,189 |
| 2023-11-01 | $5.61 | $5.61 | $5.58 | $5.58 | $5.58 | 46,765 |
| 2023-10-31 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 57,553 |
| 2023-10-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 630 |
| 2023-10-27 | $5.59 | $5.60 | $5.59 | $5.59 | $5.59 | 223,584 |
| 2023-10-26 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 235,605 |
| 2023-10-25 | $5.58 | $5.63 | $5.58 | $5.61 | $5.61 | 135,439 |
| 2023-10-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 23,405 |
| 2023-10-23 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 22,483 |
| 2023-10-20 | $5.59 | $5.59 | $5.58 | $5.58 | $5.58 | 1,208,374 |
| 2023-10-19 | $5.59 | $5.59 | $5.58 | $5.59 | $5.59 | 284,067 |
| 2023-10-18 | $5.59 | $5.59 | $5.57 | $5.58 | $5.58 | 2,071,734 |
| 2023-10-17 | $5.57 | $5.59 | $5.57 | $5.59 | $5.59 | 191,328 |
| 2023-10-16 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 49,110 |
| 2023-10-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 362,669 |
| 2023-10-12 | $5.60 | $5.60 | $5.58 | $5.58 | $5.58 | 123,284 |
| 2023-10-11 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 15,325 |
| 2023-10-10 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 69,020 |
| 2023-10-09 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 198,980 |
| 2023-10-06 | $5.57 | $5.58 | $5.56 | $5.56 | $5.56 | 61,409 |
| 2023-10-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 9,836 |
| 2023-10-04 | $5.57 | $5.59 | $5.55 | $5.59 | $5.59 | 315,792 |
| 2023-10-03 | $5.61 | $5.61 | $5.55 | $5.56 | $5.56 | 21,490 |
| 2023-10-02 | $5.58 | $5.58 | $5.55 | $5.55 | $5.55 | 56,488 |
| 2023-09-29 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 503,882 |
| 2023-09-28 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 100,804 |
| 2023-09-27 | $5.57 | $5.59 | $5.54 | $5.54 | $5.54 | 111,597 |
| 2023-09-26 | $5.56 | $5.57 | $5.55 | $5.55 | $5.55 | 157,908 |
| 2023-09-25 | $5.56 | $5.58 | $5.55 | $5.55 | $5.55 | 36,680 |
| 2023-09-22 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 2,197,272 |
| 2023-09-21 | $5.56 | $5.57 | $5.56 | $5.57 | $5.57 | 2,071,483 |
| 2023-09-20 | $5.57 | $5.57 | $5.56 | $5.56 | $5.56 | 149,406 |
| 2023-09-19 | $5.56 | $5.57 | $5.56 | $5.57 | $5.57 | 8,686 |
| 2023-09-18 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-09-15 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 192,468 |
| 2023-09-14 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 40,948 |
| 2023-09-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 65,917 |
| 2023-09-12 | $5.55 | $5.56 | $5.55 | $5.55 | $5.55 | 53,897 |
| 2023-09-11 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 13,265 |
| 2023-09-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 126 |
| 2023-09-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 935 |
| 2023-09-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 1,460 |
| 2023-09-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 243,295 |
| 2023-09-01 | $5.55 | $5.55 | $5.54 | $5.55 | $5.55 | 45,111 |
| 2023-08-31 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 26,229 |
| 2023-08-30 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 1,991 |
| 2023-08-29 | $5.55 | $5.55 | $5.53 | $5.53 | $5.53 | 15,342 |
| 2023-08-28 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-08-25 | $5.54 | $5.54 | $5.53 | $5.53 | $5.53 | 198,430 |
| 2023-08-24 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 17,362 |
| 2023-08-23 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 21,805 |
| 2023-08-22 | $5.53 | $5.54 | $5.52 | $5.52 | $5.52 | 16,669 |
| 2023-08-21 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 826 |
| 2023-08-18 | $5.52 | $5.56 | $5.52 | $5.52 | $5.52 | 3,823 |
| 2023-08-17 | $5.54 | $5.54 | $5.53 | $5.54 | $5.54 | 63,006 |
| 2023-08-16 | $5.53 | $5.55 | $5.53 | $5.55 | $5.55 | 15,295 |
| 2023-08-15 | $5.53 | $5.53 | $5.51 | $5.51 | $5.51 | 64,606 |
| 2023-08-14 | $5.53 | $5.53 | $5.51 | $5.51 | $5.51 | 12,303 |
| 2023-08-11 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 16,970 |
| 2023-08-10 | $5.53 | $5.54 | $5.51 | $5.54 | $5.54 | 180,076 |
| 2023-08-09 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 54,219 |
| 2023-08-08 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 54,654 |
| 2023-08-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 1,392 |
| 2023-08-04 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 398,449 |
| 2023-08-03 | $5.52 | $5.53 | $5.52 | $5.53 | $5.53 | 75,044 |
| 2023-08-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 6,400 |
| 2023-08-01 | $5.54 | $5.54 | $5.50 | $5.50 | $5.50 | 5,272 |
| 2023-07-31 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 40,118 |
| 2023-07-28 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 568,070 |
| 2023-07-27 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 5,134 |
| 2023-07-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-07-25 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 284,696 |
| 2023-07-24 | $5.51 | $5.51 | $5.47 | $5.47 | $5.47 | 396,186 |
| 2023-07-21 | $5.51 | $5.53 | $5.51 | $5.53 | $5.53 | 77,289 |
| 2023-07-20 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 352,721 |
| 2023-07-19 | $5.50 | $5.50 | $5.49 | $5.49 | $5.49 | 190,054 |
| 2023-07-18 | $5.51 | $5.51 | $5.49 | $5.50 | $5.50 | 39,487 |
| 2023-07-17 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2023-07-14 | $5.51 | $5.51 | $5.49 | $5.49 | $5.49 | 33,680 |
| 2023-07-13 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 108,963 |
| 2023-07-12 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 4,113 |
| 2023-07-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,192,234 |
| 2023-07-10 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 3,901 |
| 2023-07-07 | $5.49 | $5.50 | $5.49 | $5.50 | $5.50 | 102,788 |
| 2023-07-06 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 19,994 |
| 2023-07-05 | $5.49 | $5.49 | $5.48 | $5.48 | $5.48 | 115,245 |
| 2023-07-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-06-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-06-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5,921 |
| 2023-06-28 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 204,667 |
| 2023-06-27 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,510 |
| 2023-06-26 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 52,300 |
| 2023-06-23 | $5.49 | $5.49 | $5.48 | $5.48 | $5.48 | 4,192 |
| 2023-06-22 | $5.49 | $5.49 | $5.47 | $5.49 | $5.49 | 6,014 |
| 2023-06-21 | $5.49 | $5.49 | $5.48 | $5.48 | $5.48 | 35,697 |
| 2023-06-20 | $5.49 | $5.49 | $5.46 | $5.46 | $5.46 | 8,822 |
| 2023-06-16 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 240,044 |
| 2023-06-15 | $5.47 | $5.48 | $5.47 | $5.47 | $5.47 | 93,384 |
| 2023-06-14 | $5.48 | $5.48 | $5.46 | $5.46 | $5.46 | 12,791 |
| 2023-06-13 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-06-12 | $5.46 | $5.48 | $5.46 | $5.47 | $5.47 | 522,628 |
| 2023-06-09 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 7,692 |
| 2023-06-08 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 4,450 |
| 2023-06-07 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 337,873 |
| 2023-06-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 5,666 |
| 2023-06-05 | $5.47 | $5.47 | $5.45 | $5.45 | $5.45 | 557,459 |
| 2023-06-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-06-01 | $5.47 | $5.48 | $5.47 | $5.47 | $5.47 | 1,028,137 |
| 2023-05-31 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 56,832 |
| 2023-05-30 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,500 |
| 2023-05-26 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 973 |
| 2023-05-25 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 50,987 |
| 2023-05-24 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 14,255 |
| 2023-05-23 | $5.47 | $5.47 | $5.45 | $5.46 | $5.46 | 17,413 |
| 2023-05-22 | $5.47 | $5.47 | $5.44 | $5.44 | $5.44 | 19,748 |
| 2023-05-19 | $5.46 | $5.48 | $5.46 | $5.48 | $5.48 | 189,797 |
| 2023-05-18 | $5.46 | $5.47 | $5.44 | $5.44 | $5.44 | 91,692 |
| 2023-05-17 | $5.46 | $5.47 | $5.45 | $5.46 | $5.46 | 28,955 |
| 2023-05-16 | $5.47 | $5.47 | $5.45 | $5.45 | $5.45 | 65,757 |
| 2023-05-15 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 3,073 |
| 2023-05-12 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 46 |
| 2023-05-11 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-05-10 | $5.46 | $5.48 | $5.45 | $5.48 | $5.48 | 166,024 |
| 2023-05-09 | $5.46 | $5.46 | $5.43 | $5.43 | $5.43 | 97,120 |
| 2023-05-08 | $5.47 | $5.47 | $5.46 | $5.46 | $5.46 | 263,431 |
| 2023-05-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,143 |
| 2023-05-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 114,694 |
| 2023-05-03 | $5.45 | $5.47 | $5.43 | $5.43 | $5.43 | 45,155 |
| 2023-05-02 | $5.44 | $5.45 | $5.43 | $5.43 | $5.43 | 24,047 |
| 2023-05-01 | $5.42 | $5.47 | $5.42 | $5.47 | $5.47 | 1,343,367 |
| 2023-04-28 | $5.45 | $5.48 | $5.45 | $5.46 | $5.46 | 267,589 |
| 2023-04-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 898,625 |
| 2023-04-26 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 405,000 |
| 2023-04-25 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 545,662 |
| 2023-04-24 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 101,097 |
| 2023-04-21 | $5.44 | $5.45 | $5.44 | $5.45 | $5.45 | 390,447 |
| 2023-04-20 | $5.44 | $5.44 | $5.42 | $5.42 | $5.42 | 300,304 |
| 2023-04-19 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 10,242 |
| 2023-04-18 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-04-17 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 8,971 |
| 2023-04-14 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 5,482 |
| 2023-04-13 | $5.44 | $5.44 | $5.41 | $5.42 | $5.42 | 6,330,353 |
| 2023-04-12 | $5.43 | $5.44 | $5.43 | $5.44 | $5.44 | 197,317 |
| 2023-04-11 | $5.44 | $5.45 | $5.42 | $5.43 | $5.43 | 69,445 |
| 2023-04-10 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 21 |
| 2023-04-06 | $5.43 | $5.45 | $5.43 | $5.45 | $5.45 | 94,880 |
| 2023-04-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-04-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 57,520 |
| 2023-04-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 198,370 |
| 2023-03-31 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 9,332 |
| 2023-03-30 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 110,900 |
| 2023-03-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 3,690 |
| 2023-03-28 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 129,492 |
| 2023-03-27 | $5.39 | $5.45 | $5.39 | $5.40 | $5.40 | 246,429 |
| 2023-03-24 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-03-23 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,670 |
| 2023-03-22 | $5.40 | $5.42 | $5.39 | $5.39 | $5.39 | 48,612 |
| 2023-03-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 214,000 |
| 2023-03-20 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-03-17 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 610,590 |
| 2023-03-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 148,000 |
| 2023-03-15 | $5.42 | $5.42 | $5.39 | $5.39 | $5.39 | 22,499 |
| 2023-03-14 | $5.43 | $5.43 | $5.40 | $5.40 | $5.40 | 59,000 |
| 2023-03-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-03-10 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 936,503 |
| 2023-03-09 | $5.42 | $5.43 | $5.39 | $5.39 | $5.39 | 928,200 |
| 2023-03-08 | $5.40 | $5.43 | $5.39 | $5.43 | $5.43 | 128,315 |
| 2023-03-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-03-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 12,241 |
| 2023-03-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2023-03-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 53,856 |
| 2023-03-01 | $5.41 | $5.43 | $5.40 | $5.40 | $5.40 | 129,232 |
| 2023-02-28 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 44,352 |
| 2023-02-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-02-24 | $5.41 | $5.43 | $5.41 | $5.43 | $5.43 | 12,128 |
| 2023-02-23 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 13,445 |
| 2023-02-22 | $5.41 | $5.41 | $5.38 | $5.38 | $5.38 | 3,388 |
| 2023-02-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 5,660 |
| 2023-02-17 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 48,934 |
| 2023-02-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 190 |
| 2023-02-15 | $5.40 | $5.42 | $5.39 | $5.42 | $5.42 | 190,113 |
| 2023-02-14 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-02-13 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2023-02-10 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 26,729 |
| 2023-02-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 30,523 |
| 2023-02-08 | $5.39 | $5.41 | $5.37 | $5.41 | $5.41 | 434,272 |
| 2023-02-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 29,359 |
| 2023-02-06 | $5.40 | $5.42 | $5.38 | $5.38 | $5.38 | 43,516 |
| 2023-02-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 5,358 |
| 2023-02-02 | $5.42 | $5.42 | $5.38 | $5.38 | $5.38 | 101,730 |
| 2023-02-01 | $5.40 | $5.40 | $5.37 | $5.37 | $5.37 | 535,464 |
| 2023-01-31 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 11,782 |
| 2023-01-30 | $5.40 | $5.41 | $5.38 | $5.39 | $5.39 | 294,234 |
| 2023-01-27 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 108,462 |
| 2023-01-26 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 19,459 |
| 2023-01-25 | $5.39 | $5.39 | $5.38 | $5.39 | $5.39 | 223,746 |
| 2023-01-24 | $5.38 | $5.39 | $5.36 | $5.36 | $5.36 | 508,977 |
| 2023-01-23 | $5.38 | $5.39 | $5.38 | $5.38 | $5.38 | 138,760 |
| 2023-01-20 | $5.38 | $5.39 | $5.37 | $5.39 | $5.39 | 98,305 |
| 2023-01-19 | $5.38 | $5.38 | $5.36 | $5.36 | $5.36 | 23,774 |
| 2023-01-18 | $5.37 | $5.40 | $5.37 | $5.39 | $5.39 | 172,266 |
| 2023-01-17 | $5.38 | $5.40 | $5.38 | $5.40 | $5.40 | 218,006 |
| 2023-01-13 | $5.37 | $5.38 | $5.37 | $5.38 | $5.38 | 62,084 |
| 2023-01-12 | $5.37 | $5.38 | $5.37 | $5.38 | $5.38 | 7,984 |
| 2023-01-11 | $5.37 | $5.42 | $5.37 | $5.42 | $5.42 | 69,390 |
| 2023-01-10 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 413,630 |
| 2023-01-09 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 5,423 |
| 2023-01-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 277,444 |
| 2023-01-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 12,206 |
| 2023-01-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 2,600 |
| 2023-01-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 10,067 |
| 2022-12-30 | $5.32 | $5.36 | $5.32 | $5.36 | $5.36 | 28,831 |
| 2022-12-29 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 163,805 |
| 2022-12-28 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 253,832 |
| 2022-12-27 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-12-23 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 3,114 |
| 2022-12-22 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 124,000 |
| 2022-12-21 | $5.36 | $5.38 | $5.36 | $5.36 | $5.36 | 202,350 |
| 2022-12-20 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 637 |
| 2022-12-19 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 6,182 |
| 2022-12-16 | $5.35 | $5.36 | $5.35 | $5.36 | $5.36 | 364,052 |
| 2022-12-15 | $5.36 | $5.36 | $5.32 | $5.33 | $5.33 | 137,957 |
| 2022-12-14 | $5.35 | $5.35 | $5.34 | $5.34 | $5.34 | 15,280 |
| 2022-12-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 100,000 |
| 2022-12-12 | $5.37 | $5.37 | $5.36 | $5.37 | $5.37 | 78,812 |
| 2022-12-09 | $5.35 | $5.35 | $5.34 | $5.34 | $5.34 | 936,100 |
| 2022-12-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-12-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 602 |
| 2022-12-06 | $5.34 | $5.38 | $5.33 | $5.38 | $5.38 | 744,553 |
| 2022-12-05 | $5.33 | $5.33 | $5.29 | $5.29 | $5.29 | 79,056 |
| 2022-12-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 74,000 |
| 2022-12-01 | $5.33 | $5.36 | $5.33 | $5.36 | $5.36 | 32,908 |
| 2022-11-30 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 93,410 |
| 2022-11-29 | $5.33 | $5.34 | $5.33 | $5.33 | $5.33 | 42,915 |
| 2022-11-28 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 217,174 |
| 2022-11-25 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 178,000 |
| 2022-11-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-11-22 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 519,241 |
| 2022-11-21 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-11-18 | $5.34 | $5.36 | $5.34 | $5.36 | $5.36 | 14,020 |
| 2022-11-17 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-11-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-11-15 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 3,938 |
| 2022-11-14 | $5.32 | $5.36 | $5.29 | $5.36 | $5.36 | 43,381 |
| 2022-11-11 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-11-10 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 194,330 |
| 2022-11-09 | $5.32 | $5.33 | $5.31 | $5.31 | $5.31 | 80,213 |
| 2022-11-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 6,051 |
| 2022-11-07 | $5.32 | $5.33 | $5.31 | $5.33 | $5.33 | 15,264 |
| 2022-11-04 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 95,424 |
| 2022-11-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 22,553 |
| 2022-11-02 | $5.31 | $5.31 | $5.27 | $5.27 | $5.27 | 23,424 |
| 2022-11-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 18,440 |
| 2022-10-31 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 2,244 |
| 2022-10-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 40,348 |
| 2022-10-27 | $5.30 | $5.32 | $5.26 | $5.26 | $5.26 | 91,150 |
| 2022-10-26 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-10-25 | $5.30 | $5.31 | $5.29 | $5.31 | $5.31 | 29,583 |
| 2022-10-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 8,761 |
| 2022-10-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 434,445 |
| 2022-10-20 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 374,101 |
| 2022-10-19 | $5.32 | $5.32 | $5.29 | $5.29 | $5.29 | 35,960 |
| 2022-10-18 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 24,630 |
| 2022-10-17 | $5.30 | $5.31 | $5.30 | $5.30 | $5.30 | 574,351 |
| 2022-10-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 186,619 |
| 2022-10-13 | $5.29 | $5.32 | $5.29 | $5.32 | $5.32 | 257,127 |
| 2022-10-12 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 2,076 |
| 2022-10-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 91,482 |
| 2022-10-10 | $5.30 | $5.33 | $5.30 | $5.33 | $5.33 | 5,835 |
| 2022-10-07 | $5.30 | $5.33 | $5.30 | $5.33 | $5.33 | 769,300 |
| 2022-10-06 | $5.30 | $5.33 | $5.26 | $5.26 | $5.26 | 19,210 |
| 2022-10-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 75,822 |
| 2022-10-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-10-03 | $5.31 | $5.31 | $5.29 | $5.29 | $5.29 | 376,226 |
| 2022-09-30 | $5.30 | $5.31 | $5.27 | $5.27 | $5.27 | 69,119 |
| 2022-09-29 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 50,286 |
| 2022-09-28 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-09-27 | $5.31 | $5.34 | $5.30 | $5.34 | $5.34 | 33,139 |
| 2022-09-26 | $5.32 | $5.33 | $5.32 | $5.33 | $5.33 | 8,032 |
| 2022-09-23 | $5.31 | $5.33 | $5.31 | $5.33 | $5.33 | 65,504 |
| 2022-09-22 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 39,949 |
| 2022-09-21 | $5.31 | $5.34 | $5.29 | $5.29 | $5.29 | 91,549 |
| 2022-09-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 4,708 |
| 2022-09-19 | $5.30 | $5.38 | $5.30 | $5.38 | $5.38 | 10,854 |
| 2022-09-16 | $5.31 | $5.31 | $5.27 | $5.27 | $5.27 | 3,402 |
| 2022-09-15 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 23,936 |
| 2022-09-14 | $5.31 | $5.33 | $5.31 | $5.33 | $5.33 | 112,474 |
| 2022-09-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 456 |
| 2022-09-12 | $5.32 | $5.33 | $5.29 | $5.29 | $5.29 | 30,785 |
| 2022-09-09 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 12,816 |
| 2022-09-08 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-09-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 15,388 |
| 2022-09-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 61,300 |
| 2022-09-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 75,330 |
| 2022-09-01 | $5.28 | $5.32 | $5.28 | $5.32 | $5.32 | 28,738 |
| 2022-08-31 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 6,000 |
| 2022-08-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 28,632 |
| 2022-08-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 278,100 |
| 2022-08-26 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 84,776 |
| 2022-08-25 | $5.30 | $5.31 | $5.29 | $5.29 | $5.29 | 12,662 |
| 2022-08-24 | $5.31 | $5.31 | $5.29 | $5.29 | $5.29 | 1,620 |
| 2022-08-23 | $5.26 | $5.30 | $5.25 | $5.25 | $5.25 | 28,121 |
| 2022-08-22 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-08-19 | $5.29 | $5.31 | $5.27 | $5.31 | $5.31 | 157,614 |
| 2022-08-18 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 88,220 |
| 2022-08-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 7,052 |
| 2022-08-16 | $5.29 | $5.30 | $5.28 | $5.28 | $5.28 | 16,815 |
| 2022-08-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-08-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,000 |
| 2022-08-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 7,192 |
| 2022-08-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 946 |
| 2022-08-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 4,634 |
| 2022-08-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 2,026 |
| 2022-08-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 52,383 |
| 2022-08-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 22,892 |
| 2022-08-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 800 |
| 2022-08-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-08-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-07-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 53,027 |
| 2022-07-28 | $5.28 | $5.28 | $5.25 | $5.28 | $5.28 | 30,600 |
| 2022-07-27 | $5.28 | $5.30 | $5.28 | $5.30 | $5.30 | 187,643 |
| 2022-07-26 | $5.29 | $5.31 | $5.28 | $5.31 | $5.31 | 1,407,873 |
| 2022-07-25 | $5.28 | $5.28 | $5.27 | $5.27 | $5.27 | 54,959 |
| 2022-07-22 | $5.26 | $5.27 | $5.26 | $5.27 | $5.27 | 10,200 |
| 2022-07-21 | $5.27 | $5.30 | $5.27 | $5.30 | $5.30 | 58,068 |
| 2022-07-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 100,000 |
| 2022-07-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 92,055 |
| 2022-07-18 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-07-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 1,500 |
| 2022-07-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 3,150 |
| 2022-07-13 | $5.28 | $5.28 | $5.25 | $5.25 | $5.25 | 239,856 |
| 2022-07-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-07-11 | $5.27 | $5.29 | $5.27 | $5.29 | $5.29 | 59,827 |
| 2022-07-08 | $5.28 | $5.28 | $5.27 | $5.27 | $5.27 | 22,443 |
| 2022-07-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 13,211 |
| 2022-07-06 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 80,303 |
| 2022-07-05 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 180,924 |
| 2022-07-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-06-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,740 |
| 2022-06-29 | $5.28 | $5.32 | $5.28 | $5.32 | $5.32 | 9,372 |
| 2022-06-28 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 1,408,802 |
| 2022-06-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-06-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 9,058 |
| 2022-06-23 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 1,384,324 |
| 2022-06-22 | $5.27 | $5.29 | $5.27 | $5.29 | $5.29 | 37,350 |
| 2022-06-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 34,233 |
| 2022-06-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-06-16 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 10,990 |
| 2022-06-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-06-14 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 555,478 |
| 2022-06-13 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 14,350 |
| 2022-06-10 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 4,271 |
| 2022-06-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-06-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 3,000 |
| 2022-06-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 9,455 |
| 2022-06-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 8,593 |
| 2022-06-03 | $5.30 | $5.33 | $5.30 | $5.33 | $5.33 | 270,415 |
| 2022-06-02 | $5.27 | $5.31 | $5.27 | $5.27 | $5.27 | 526,196 |
| 2022-06-01 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 137,662 |
| 2022-05-31 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 19,000 |
| 2022-05-27 | $5.29 | $5.33 | $5.29 | $5.33 | $5.33 | 384,424 |
| 2022-05-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 17,000 |
| 2022-05-25 | $5.28 | $5.28 | $5.27 | $5.27 | $5.27 | 28,578 |
| 2022-05-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,645 |
| 2022-05-23 | $5.28 | $5.28 | $5.27 | $5.27 | $5.27 | 36,567 |
| 2022-05-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 11,859 |
| 2022-05-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 7,091 |
| 2022-05-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-05-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 660,086 |
| 2022-05-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-05-13 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 292,695 |
| 2022-05-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 5,230 |
| 2022-05-11 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 19,206 |
| 2022-05-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 34,784 |
| 2022-05-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,013,971 |
| 2022-05-06 | $5.28 | $5.29 | $5.27 | $5.29 | $5.29 | 18,812 |
| 2022-05-05 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 29,970 |
| 2022-05-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 21,143 |
| 2022-05-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 31,995 |
| 2022-05-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-04-29 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 56,156 |
| 2022-04-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 21,210 |
| 2022-04-27 | $5.28 | $5.28 | $5.27 | $5.27 | $5.27 | 142,628 |
| 2022-04-26 | $5.28 | $5.29 | $5.24 | $5.27 | $5.27 | 18,285 |
| 2022-04-25 | $5.28 | $5.28 | $5.27 | $5.27 | $5.27 | 18,285 |
| 2022-04-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 407,030 |
| 2022-04-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 72,283 |
| 2022-04-20 | $5.28 | $5.29 | $5.27 | $5.28 | $5.28 | 11,400 |
| 2022-04-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-04-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-04-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 11,400 |
| 2022-04-13 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 5,131 |
| 2022-04-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 18,041 |
| 2022-04-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 11,500 |
| 2022-04-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,000 |
| 2022-04-07 | $5.28 | $5.28 | $5.25 | $5.25 | $5.25 | 19,714 |
| 2022-04-06 | $5.22 | $5.29 | $5.22 | $5.29 | $5.29 | 16,010 |
| 2022-04-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 21,887 |
| 2022-04-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-04-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 9,560 |
| 2022-03-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-03-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-03-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 189,292 |
| 2022-03-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 293,543 |
| 2022-03-25 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-03-24 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-03-23 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 95,000 |
| 2022-03-22 | $5.27 | $5.29 | $5.26 | $5.28 | $5.28 | 27,504 |
| 2022-03-21 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 27,504 |
| 2022-03-18 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 6,582 |
| 2022-03-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 2,306,730 |
| 2022-03-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-03-15 | $5.27 | $5.29 | $5.27 | $5.29 | $5.29 | 418,376 |
| 2022-03-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 872 |
| 2022-03-11 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-03-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 10,608 |
| 2022-03-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 2,937 |
| 2022-03-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 2,050 |
| 2022-03-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-03-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 592 |
| 2022-03-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-03-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-03-01 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 204,730 |
| 2022-02-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 950 |
| 2022-02-25 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 90,000 |
| 2022-02-24 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 4,448 |
| 2022-02-23 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 12,500 |
| 2022-02-22 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 34,945 |
| 2022-02-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 3,400 |
| 2022-02-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 7,038 |
| 2022-02-16 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 17,000 |
| 2022-02-15 | $5.29 | $5.31 | $5.28 | $5.31 | $5.31 | 152,626 |
| 2022-02-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-02-11 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 62,182 |
| 2022-02-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-02-09 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 17,976 |
| 2022-02-08 | $5.29 | $5.30 | $5.29 | $5.29 | $5.29 | 118,951 |
| 2022-02-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 15,473 |
| 2022-02-04 | $5.29 | $5.30 | $5.29 | $5.29 | $5.29 | 38,000 |
| 2022-02-03 | $5.29 | $5.30 | $5.29 | $5.29 | $5.29 | 54,911 |
| 2022-02-02 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 31,289 |
| 2022-02-01 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 28,142 |
| 2022-01-31 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 63,604 |
| 2022-01-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-01-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 99,728 |
| 2022-01-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 30,019 |
| 2022-01-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 23,646 |
| 2022-01-24 | $5.30 | $5.30 | $5.27 | $5.27 | $5.27 | 10,479 |
| 2022-01-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 3,008 |
| 2022-01-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 33,500 |
| 2022-01-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-01-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 19,722 |
| 2022-01-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-01-13 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-01-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 5,862 |
| 2022-01-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 8,500 |
| 2022-01-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-01-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-01-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 8,500 |
| 2022-01-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-01-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-01-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-12-31 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-12-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-12-29 | $5.29 | $5.30 | $5.28 | $5.30 | $5.30 | 56,800 |
| 2021-12-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-12-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-12-23 | $5.30 | $5.30 | $5.28 | $5.30 | $5.30 | 149,415 |
| 2021-12-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-12-21 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 17,000 |
| 2021-12-20 | $5.28 | $5.30 | $5.28 | $5.29 | $5.29 | 136,639 |
| 2021-12-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-12-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 30,366 |
| 2021-12-15 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 502,700 |
| 2021-12-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-12-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-12-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-12-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 24,794 |
| 2021-12-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,000 |
| 2021-12-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 11,518 |
| 2021-12-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-12-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-12-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-12-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-11-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 6,000 |
| 2021-11-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-11-26 | $5.30 | $5.30 | $5.29 | $5.30 | $5.30 | 28,452 |
| 2021-11-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-11-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,740 |
| 2021-11-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 95 |
| 2021-11-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-11-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-11-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 53,030 |
| 2021-11-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 18,865 |
| 2021-11-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-11-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 15,400 |
| 2021-11-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 38,157 |
| 2021-11-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 650 |
| 2021-11-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-11-08 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 65,984 |
| 2021-11-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-11-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-11-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 9,450 |
| 2021-11-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 8,171 |
| 2021-11-01 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 8,171 |
| 2021-10-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 12,300 |
| 2021-10-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-10-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 98,195 |
| 2021-10-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,940 |
| 2021-10-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 12,986 |
| 2021-10-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 261,748 |
| 2021-10-21 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 56,000 |
| 2021-10-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-10-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-10-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 470 |
| 2021-10-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-10-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-10-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-10-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-10-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 8,585 |
| 2021-10-08 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 11,050 |
| 2021-10-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 19,309 |
| 2021-10-06 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 90,490 |
| 2021-10-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-10-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-10-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 321,968 |
| 2021-09-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-09-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-09-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 15,179 |
| 2021-09-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-09-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 5,950 |
| 2021-09-23 | $5.29 | $5.32 | $5.29 | $5.32 | $5.32 | 113,689 |
| 2021-09-22 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2021-09-21 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2021-09-20 | $5.30 | $5.30 | $5.23 | $5.23 | $5.23 | 207,482 |
| 2021-09-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-09-16 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 183,490 |
| 2021-09-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 16,910 |
| 2021-09-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-09-13 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-09-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 24,380 |
| 2021-09-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,560 |
| 2021-09-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 39,509 |
| 2021-09-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 41,721 |
| 2021-09-03 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 57,982 |
| 2021-09-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-09-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 5,769 |
| 2021-08-31 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 27,562 |
| 2021-08-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-08-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-08-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-08-25 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 15,755 |
| 2021-08-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-08-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-08-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-08-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-08-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-08-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-08-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-08-13 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-08-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 17,025 |
| 2021-08-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 6,898 |
| 2021-08-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 600 |
| 2021-08-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-08-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-08-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 20,000 |
| 2021-08-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 10,000 |
| 2021-08-03 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 124,749 |
| 2021-08-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-07-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 8,200 |
| 2021-07-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-07-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 10,305 |
| 2021-07-27 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 376,302 |
| 2021-07-26 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 367,185 |
| 2021-07-23 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-07-22 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 25,874 |
| 2021-07-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-07-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 17,075 |
| 2021-07-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-07-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-07-15 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 45,199 |
| 2021-07-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 5,500 |
| 2021-07-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 516,519 |
| 2021-07-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 4,230 |
| 2021-07-09 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 38,450 |
| 2021-07-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 13,311 |
| 2021-07-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 78,400 |
| 2021-07-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-07-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 21,470 |
| 2021-07-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-06-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 52,046 |
| 2021-06-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-06-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 18,830 |
| 2021-06-25 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 124,423 |
| 2021-06-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 42,434 |
| 2021-06-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-06-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-06-21 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-06-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-06-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-06-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 8,560 |
| 2021-06-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 4,530 |
| 2021-06-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-06-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-06-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-06-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-06-08 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 30,354 |
| 2021-06-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-06-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-06-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-06-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-06-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 114,000 |
| 2021-05-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-05-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 9,910 |
| 2021-05-26 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 65,100 |
| 2021-05-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-05-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-05-21 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-05-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-05-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 100,000 |
| 2021-05-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 19,700 |
| 2021-05-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-05-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-05-13 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-05-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-05-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-05-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-05-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-05-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 50,467 |
| 2021-05-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-05-04 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 56,863 |
| 2021-05-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-04-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 46,490 |
| 2021-04-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 56,890 |
| 2021-04-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-04-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 2,944 |
| 2021-04-26 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 169,173 |
| 2021-04-23 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 3,621 |
| 2021-04-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-04-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-04-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-04-19 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 36,016 |
| 2021-04-16 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2021-04-15 | $5.28 | $5.28 | $5.24 | $5.24 | $5.24 | 30,000 |
| 2021-04-14 | $5.30 | $5.30 | $5.27 | $5.27 | $5.27 | 31,879 |
| 2021-04-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-04-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-04-09 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 52,780 |
| 2021-04-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-04-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 76,300 |
| 2021-04-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-04-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-04-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 42,065 |
| 2021-03-31 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 37,800 |
| 2021-03-30 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 67,514 |
| 2021-03-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 11,918 |
| 2021-03-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-03-25 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 27,179 |
| 2021-03-24 | $5.21 | $5.30 | $5.21 | $5.30 | $5.30 | 289,117 |
| 2021-03-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-03-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 522,336 |
| 2021-03-19 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-03-18 | $5.29 | $5.30 | $5.27 | $5.27 | $5.27 | 666,010 |
| 2021-03-17 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-03-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 38,314 |
| 2021-03-15 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 100,000 |
| 2021-03-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-03-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,500 |
| 2021-03-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,500 |
| 2021-03-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 74,964 |
| 2021-03-08 | $5.28 | $5.35 | $5.28 | $5.35 | $5.35 | 137,882 |
| 2021-03-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-03-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-03-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-03-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 172,820 |
| 2021-03-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-02-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2021-02-25 | $5.27 | $5.27 | $5.20 | $5.20 | $5.20 | 304,295 |
| 2021-02-24 | $5.28 | $5.28 | $5.20 | $5.20 | $5.20 | 304,295 |
| 2021-02-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 9,800 |
| 2021-02-22 | $5.29 | $5.29 | $5.27 | $5.27 | $5.27 | 7,224,000 |
| 2021-02-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 36,525 |
| 2021-02-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-02-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 129,407 |
| 2021-02-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-02-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-02-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-02-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-02-09 | $5.28 | $5.35 | $5.28 | $5.29 | $5.29 | 129,407 |
| 2021-02-08 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 9,920 |
| 2021-02-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 18,903 |
| 2021-02-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 60,000 |
| 2021-02-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2021-02-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2021-02-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 5,200 |
| 2021-01-29 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2021-01-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 47,404 |
| 2021-01-27 | $5.28 | $5.28 | $5.27 | $5.27 | $5.27 | 108,176 |
| 2021-01-26 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-01-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 15,000 |
| 2021-01-22 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-01-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 94,451 |
| 2021-01-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 56,710 |
| 2021-01-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2021-01-15 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 39,820 |
| 2021-01-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-01-13 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-01-12 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-01-11 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 4,050 |
| 2021-01-08 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 5,000 |
| 2021-01-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 400 |
| 2021-01-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 14,455 |
| 2021-01-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-01-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-12-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-12-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-12-29 | $5.28 | $5.29 | $5.28 | $5.28 | $5.28 | 72,562 |
| 2020-12-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-12-24 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-12-23 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-12-22 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-12-21 | $5.28 | $5.29 | $5.27 | $5.27 | $5.27 | 526,517 |
| 2020-12-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-12-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 74,030 |
| 2020-12-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 79,210 |
| 2020-12-15 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 115,151 |
| 2020-12-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-12-11 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-12-10 | $5.28 | $5.28 | $5.27 | $5.28 | $5.28 | 377,000 |
| 2020-12-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 101,820 |
| 2020-12-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 253,150 |
| 2020-12-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 943 |
| 2020-12-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-12-03 | $5.29 | $5.29 | $5.28 | $5.29 | $5.29 | 17,400 |
| 2020-12-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 10,618 |
| 2020-12-01 | $5.28 | $5.28 | $5.25 | $5.28 | $5.28 | 42,608 |
| 2020-11-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-11-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 42,608 |
| 2020-11-25 | $5.29 | $5.35 | $5.28 | $5.35 | $5.35 | 380,023 |
| 2020-11-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-11-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-11-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-11-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-11-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 45,400 |
| 2020-11-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-11-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-11-13 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,600 |
| 2020-11-12 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-11-11 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-11-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,968 |
| 2020-11-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-11-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-11-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 775,000 |
| 2020-11-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-11-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-11-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-10-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-10-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-10-28 | $5.27 | $5.29 | $5.27 | $5.29 | $5.29 | 432,723 |
| 2020-10-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 13,472 |
| 2020-10-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-10-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 46,047 |
| 2020-10-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 10,000 |
| 2020-10-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 71,200 |
| 2020-10-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,003 |
| 2020-10-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 3,426 |
| 2020-10-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-10-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-10-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-10-13 | $5.29 | $5.29 | $5.25 | $5.25 | $5.25 | 349,400 |
| 2020-10-12 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 400 |
| 2020-10-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 54,750 |
| 2020-10-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-10-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 34,180 |
| 2020-10-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 24,327 |
| 2020-10-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 421 |
| 2020-10-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-10-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-09-30 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-09-29 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 324,100 |
| 2020-09-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 4,500 |
| 2020-09-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-09-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-09-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-09-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-09-21 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-09-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-09-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 5,000 |
| 2020-09-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-09-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-09-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,197 |
| 2020-09-11 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 19,000 |
| 2020-09-10 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-09-09 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 1,800 |
| 2020-09-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 19,500 |
| 2020-09-04 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 68,686 |
| 2020-09-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-09-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-09-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,000 |
| 2020-08-31 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 25,000 |
| 2020-08-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 56,820 |
| 2020-08-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 127,335 |
| 2020-08-26 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-08-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-08-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 6,000 |
| 2020-08-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-08-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-08-19 | $5.28 | $5.28 | $5.25 | $5.25 | $5.25 | 9,900 |
| 2020-08-18 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 5,000 |
| 2020-08-17 | $5.28 | $5.28 | $5.27 | $5.27 | $5.27 | 210,938 |
| 2020-08-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-08-13 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 277,696 |
| 2020-08-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,850 |
| 2020-08-11 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2020-08-10 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 2,000 |
| 2020-08-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-08-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-08-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-08-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 6,260 |
| 2020-08-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-07-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 5,678 |
| 2020-07-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 17,000 |
| 2020-07-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-07-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 26,576 |
| 2020-07-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-07-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-07-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 7,600 |
| 2020-07-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 7,600 |
| 2020-07-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 128,600 |
| 2020-07-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 378,100 |
| 2020-07-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 166,000 |
| 2020-07-14 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 2,100 |
| 2020-07-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 101,000 |
| 2020-07-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 2,700 |
| 2020-07-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 7,600 |
| 2020-07-06 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 281,800 |
| 2020-07-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 100,000 |
| 2020-06-29 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 19,500 |
| 2020-06-26 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 277,684 |
| 2020-06-25 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 39,040 |
| 2020-06-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 63,852 |
| 2020-06-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 9,360 |
| 2020-06-22 | $5.27 | $5.27 | $5.26 | $5.27 | $5.27 | 129,771 |
| 2020-06-19 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 18,998 |
| 2020-06-18 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 324,946 |
| 2020-06-17 | $5.27 | $5.27 | $5.25 | $5.27 | $5.27 | 58,137 |
| 2020-06-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 60,757 |
| 2020-06-12 | $5.26 | $5.27 | $5.26 | $5.27 | $5.27 | 1,535,700 |
| 2020-06-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 38,000 |
| 2020-06-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 380 |
| 2020-06-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 18,993 |
| 2020-06-05 | $5.25 | $5.27 | $5.25 | $5.27 | $5.27 | 123,629 |
| 2020-06-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 17,660 |
| 2020-05-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 4,860 |
| 2020-05-27 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 21,247 |
| 2020-05-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 5,000 |
| 2020-05-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 3,813 |
| 2020-05-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,669 |
| 2020-05-19 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 11,447 |
| 2020-05-18 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 11,485 |
| 2020-05-15 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 21,699 |
| 2020-05-11 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 200 |
| 2020-05-06 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 10,000 |
| 2020-04-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 9,600 |
| 2020-04-27 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 498,954 |
| 2020-04-24 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 126,420 |
| 2020-04-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 24,223 |
| 2020-04-22 | $5.20 | $5.21 | $5.20 | $5.21 | $5.21 | 70,278 |
| 2020-04-17 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 47,301 |
| 2020-04-09 | $5.17 | $5.19 | $5.17 | $5.19 | $5.19 | 2,084,432 |
| 2020-04-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 3,000 |
| 2020-04-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 500 |
| 2020-04-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 17,810 |
| 2020-04-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 47,800 |
| 2020-04-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 50,774 |
| 2020-03-31 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 10,700 |
| 2020-03-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 164,310 |
| 2020-03-18 | $5.06 | $5.06 | $5.01 | $5.01 | $5.01 | 97,116 |
| 2020-03-17 | $5.10 | $5.10 | $5.02 | $5.02 | $5.02 | 264,240 |
| 2020-03-13 | $5.18 | $5.18 | $5.16 | $5.16 | $5.16 | 27,747 |
| 2020-03-09 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 600 |
| 2020-03-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 24,950 |
| 2020-03-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 7,860 |
| 2020-03-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 200,000 |
| 2020-02-28 | $5.23 | $5.23 | $5.15 | $5.15 | $5.15 | 250,051 |
| 2020-02-27 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 55,500 |
| 2020-02-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 8,075 |
| 2020-02-19 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 2,875 |
| 2020-02-10 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 400 |
| 2020-02-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 250,940 |
| 2020-01-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 2,394 |
| 2020-01-29 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 16,151 |
| 2020-01-28 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 84,000 |
| 2020-01-17 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 76,485 |
| 2020-01-16 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 54,665 |
| 2020-01-15 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 5,000 |
| 2020-01-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 164 |
| 2020-01-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 81,000 |
| 2020-01-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 22,200 |
| 2020-01-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 214,805 |
| 2020-01-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 38,000 |
| 2020-01-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 19,100 |
| 2019-12-31 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 3,800 |
| 2019-12-30 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 407,570 |
| 2019-12-27 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 755,700 |
| 2019-12-26 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 2,350 |
| 2019-12-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 1,254,000 |
| 2019-12-23 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 178,372 |
| 2019-12-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 10,000 |
| 2019-12-19 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 809,350 |
| 2019-12-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 38,314 |
| 2019-12-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 259,250 |
| 2019-12-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 8,500 |
| 2019-12-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 917,000 |
| 2019-12-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 64,930 |
| 2019-12-02 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 38,500 |
| 2019-11-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 11,472 |
| 2019-11-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 166,210 |
| 2019-11-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 19,055 |
| 2019-11-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 5,000 |
| 2019-11-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 19,350 |
| 2019-11-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 19,200 |
| 2019-11-11 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 150,000 |
| 2019-11-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 188,100 |
| 2019-11-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 40,855 |
| 2019-11-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 62,400 |
| 2019-11-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 6,153 |
| 2019-10-18 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 5,864 |
| 2019-10-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 6,731 |
| 2019-10-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 190,800 |
| 2019-10-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 5,655 |
| 2019-10-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 136,400 |
| 2019-10-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,155 |
| 2019-10-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2,262,200 |
| 2019-09-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 162,517 |
| 2019-09-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 280,000 |
| 2019-09-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 56,875 |
| 2019-09-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 62,250 |
| 2019-09-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 78,125 |
| 2019-09-10 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 89,242 |
| 2019-09-09 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 39,499 |
| 2019-09-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 10,600 |
| 2019-09-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 48,560 |
iShares USD Ultrashort Bond UCITS ETF USD (Acc) (ISUDF) News Headlines
Recent iShares USD Ultrashort Bond UCITS ETF USD (Acc) (ISUDF) News
Similar Companies to iShares USD Ultrashort Bond UCITS ETF USD (Acc) (ISUDF) 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 | -- | -- | -- |