BlackRock iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) (ISVFF) Exchange: PINK
Data as of May 2, 2025
$10.77 ($-0.04) -0.33%
BlackRock iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares S&P 500 Health Care Sector UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.81 |
| Previous Close | $10.77 |
| High | $10.81 |
| Low | $10.77 |
| Adjusted Open | $10.81 |
| Previous Adjusted Close | $10.77 |
| Adjusted High | $10.81 |
| Adjusted Low | $10.77 |
About BlackRock iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) (ISVFF)
iShares V Plc MSCI World Health Care USD
Invest in BlackRock iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) (ISVFF)
Historical Stock Data for BlackRock iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) (ISVFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $10.81 | $10.81 | $10.77 | $10.77 | $10.77 | 10,696 |
| 2025-04-24 | $10.78 | $10.85 | $10.78 | $10.80 | $10.80 | 35,159 |
| 2025-04-23 | $10.85 | $10.87 | $10.84 | $10.84 | $10.84 | 33,663 |
| 2025-04-22 | $10.57 | $10.60 | $10.57 | $10.60 | $10.60 | 26,423 |
| 2025-04-21 | $10.49 | $10.49 | $10.42 | $10.42 | $10.42 | 718 |
| 2025-04-17 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 3,982 |
| 2025-04-16 | $10.88 | $10.93 | $10.85 | $10.93 | $10.93 | 106,605 |
| 2025-04-15 | $10.91 | $10.96 | $10.91 | $10.96 | $10.96 | 1,728 |
| 2025-04-14 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 7,317 |
| 2025-04-11 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 29,758 |
| 2025-04-10 | $10.88 | $10.88 | $10.69 | $10.76 | $10.76 | 13,875 |
| 2025-04-09 | $10.39 | $10.81 | $10.39 | $10.81 | $10.81 | 18,207 |
| 2025-04-08 | $10.84 | $10.84 | $10.81 | $10.81 | $10.81 | 9,478 |
| 2025-04-07 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 9,882 |
| 2025-04-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 20,874 |
| 2025-04-03 | $11.43 | $11.43 | $11.40 | $11.40 | $11.40 | 451 |
| 2025-04-02 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 1,868 |
| 2025-04-01 | $11.46 | $11.52 | $11.46 | $11.47 | $11.47 | 21,372 |
| 2025-03-31 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 9,614 |
| 2025-03-28 | $11.47 | $11.47 | $11.46 | $11.46 | $11.46 | 4,043 |
| 2025-03-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 5,513 |
| 2025-03-26 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 4,666 |
| 2025-03-25 | $11.62 | $11.62 | $11.44 | $11.44 | $11.44 | 12,632 |
| 2025-03-24 | $11.60 | $11.65 | $11.60 | $11.65 | $11.65 | 9,723 |
| 2025-03-21 | $11.54 | $11.62 | $11.54 | $11.62 | $11.62 | 2,515 |
| 2025-03-20 | $11.61 | $11.63 | $11.58 | $11.58 | $11.58 | 27,797 |
| 2025-03-19 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 830 |
| 2025-03-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 25,891 |
| 2025-03-17 | $11.53 | $11.65 | $11.53 | $11.65 | $11.65 | 19,785 |
| 2025-03-14 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 3,511 |
| 2025-03-13 | $11.43 | $11.43 | $11.38 | $11.38 | $11.38 | 9,543 |
| 2025-03-12 | $11.47 | $11.49 | $11.47 | $11.49 | $11.49 | 10,826 |
| 2025-03-11 | $11.58 | $11.61 | $11.45 | $11.61 | $11.61 | 8,471 |
| 2025-03-10 | $11.66 | $11.82 | $11.66 | $11.71 | $11.71 | 20,133 |
| 2025-03-07 | $11.53 | $11.88 | $11.53 | $11.84 | $11.84 | 5,174 |
| 2025-03-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 4,639 |
| 2025-03-05 | $11.74 | $11.74 | $11.71 | $11.71 | $11.71 | 8,127 |
| 2025-03-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,440 |
| 2025-03-03 | $11.79 | $11.83 | $11.79 | $11.83 | $11.83 | 19,423 |
| 2025-02-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 309 |
| 2025-02-27 | $11.73 | $11.75 | $11.73 | $11.75 | $11.75 | 18,119 |
| 2025-02-26 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 21,465 |
| 2025-02-25 | $11.70 | $12.29 | $11.62 | $12.29 | $12.29 | 21,961 |
| 2025-02-24 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 9,629 |
| 2025-02-21 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 47,721 |
| 2025-02-20 | $11.58 | $11.64 | $11.55 | $11.57 | $11.57 | 26,563 |
| 2025-02-19 | $11.45 | $11.47 | $11.45 | $11.47 | $11.47 | 8,943 |
| 2025-02-18 | $11.43 | $11.43 | $11.42 | $11.42 | $11.42 | 52,290 |
| 2025-02-14 | $11.56 | $11.56 | $11.55 | $11.55 | $11.55 | 26,982 |
| 2025-02-13 | $11.49 | $11.58 | $11.49 | $11.58 | $11.58 | 52,362 |
| 2025-02-12 | $11.55 | $11.55 | $11.48 | $11.55 | $11.55 | 24,557 |
| 2025-02-11 | $11.53 | $11.54 | $11.49 | $11.49 | $11.49 | 18,675 |
| 2025-02-10 | $11.53 | $11.58 | $11.53 | $11.58 | $11.58 | 2,339 |
| 2025-02-07 | $11.58 | $11.66 | $11.42 | $11.42 | $11.42 | 76,127 |
| 2025-02-06 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 3,291 |
| 2025-02-05 | $11.67 | $11.68 | $11.65 | $11.67 | $11.67 | 22,453 |
| 2025-02-04 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 11,152 |
| 2025-02-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 22,200 |
| 2025-01-31 | $11.70 | $11.84 | $11.58 | $11.58 | $11.58 | 15,773 |
| 2025-01-30 | $11.59 | $11.66 | $11.59 | $11.66 | $11.66 | 14,523 |
| 2025-01-29 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 11,022 |
| 2025-01-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,294 |
| 2025-01-27 | $11.55 | $11.65 | $11.55 | $11.65 | $11.65 | 3,086 |
| 2025-01-24 | $11.37 | $11.44 | $11.37 | $11.44 | $11.44 | 4,203 |
| 2025-01-23 | $11.24 | $11.45 | $11.24 | $11.45 | $11.45 | 14,137 |
| 2025-01-22 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 5,116 |
| 2025-01-21 | $11.15 | $11.18 | $11.15 | $11.18 | $11.18 | 207,972 |
| 2025-01-17 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2025-01-16 | $11.10 | $11.10 | $11.09 | $11.09 | $11.09 | 8,150 |
| 2025-01-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2025-01-14 | $11.10 | $11.10 | $10.89 | $10.89 | $10.89 | 44,486 |
| 2025-01-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 4,177 |
| 2025-01-10 | $11.13 | $11.13 | $10.99 | $10.99 | $10.99 | 42,868 |
| 2025-01-08 | $11.01 | $11.04 | $11.01 | $11.04 | $11.04 | 90,309 |
| 2025-01-07 | $11.11 | $11.14 | $11.08 | $11.08 | $11.08 | 134,032 |
| 2025-01-06 | $10.97 | $10.98 | $10.97 | $10.98 | $10.98 | 83,477 |
| 2025-01-03 | $10.93 | $11.04 | $10.93 | $11.04 | $11.04 | 36,047 |
| 2025-01-02 | $10.94 | $10.95 | $10.90 | $10.90 | $10.90 | 324,348 |
| 2024-12-31 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 5,799 |
| 2024-12-30 | $10.82 | $10.91 | $10.82 | $10.91 | $10.91 | 5,432 |
| 2024-12-27 | $11.01 | $11.01 | $10.99 | $10.99 | $10.99 | 34,404 |
| 2024-12-26 | $11.09 | $11.09 | $11.07 | $11.07 | $11.07 | 15,612 |
| 2024-12-24 | $10.98 | $11.00 | $10.98 | $11.00 | $11.00 | 6,219 |
| 2024-12-23 | $10.85 | $10.94 | $10.85 | $10.94 | $10.94 | 28,785 |
| 2024-12-20 | $10.70 | $10.84 | $10.70 | $10.84 | $10.84 | 12,611 |
| 2024-12-19 | $10.84 | $10.84 | $10.65 | $10.68 | $10.68 | 26,017 |
| 2024-12-18 | $10.96 | $11.02 | $10.53 | $10.93 | $10.93 | 25,762 |
| 2024-12-17 | $10.97 | $11.00 | $10.90 | $10.90 | $10.90 | 32,526 |
| 2024-12-16 | $11.11 | $11.14 | $11.10 | $11.10 | $11.10 | 8,855 |
| 2024-12-13 | $11.05 | $11.09 | $11.00 | $11.09 | $11.09 | 45,516 |
| 2024-12-12 | $11.20 | $11.20 | $11.19 | $11.19 | $11.19 | 18,427 |
| 2024-12-11 | $11.21 | $11.21 | $11.19 | $11.21 | $11.21 | 38,490 |
| 2024-12-10 | $11.42 | $11.43 | $11.39 | $11.39 | $11.39 | 8,805 |
| 2024-12-09 | $11.37 | $11.47 | $11.33 | $11.33 | $11.33 | 4,763 |
| 2024-12-06 | $11.49 | $11.49 | $11.32 | $11.32 | $11.32 | 107,525 |
| 2024-12-05 | $11.46 | $11.46 | $11.37 | $11.37 | $11.37 | 136,609 |
| 2024-12-04 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 4,724 |
| 2024-12-03 | $11.55 | $11.60 | $11.55 | $11.60 | $11.60 | 7,614 |
| 2024-12-02 | $11.56 | $11.56 | $11.53 | $11.53 | $11.53 | 9,039 |
| 2024-11-29 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 317 |
| 2024-11-27 | $11.59 | $11.60 | $11.53 | $11.53 | $11.53 | 13,283 |
| 2024-11-26 | $11.43 | $11.51 | $11.37 | $11.51 | $11.51 | 52,602 |
| 2024-11-25 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 12,505 |
| 2024-11-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 356 |
| 2024-11-21 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 1,225 |
| 2024-11-20 | $11.04 | $11.20 | $11.04 | $11.13 | $11.13 | 22,070 |
| 2024-11-19 | $11.03 | $11.13 | $11.03 | $11.13 | $11.13 | 22,606 |
| 2024-11-18 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 11,479 |
| 2024-11-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 5,080 |
| 2024-11-14 | $11.49 | $11.49 | $11.41 | $11.41 | $11.41 | 44,409 |
| 2024-11-13 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 3,471 |
| 2024-11-12 | $11.75 | $11.75 | $11.64 | $11.69 | $11.69 | 21,323 |
| 2024-11-11 | $11.82 | $11.82 | $11.71 | $11.71 | $11.71 | 16,825 |
| 2024-11-08 | $11.87 | $11.87 | $11.86 | $11.86 | $11.86 | 11,688 |
| 2024-11-07 | $11.67 | $11.77 | $11.67 | $11.70 | $11.70 | 14,320 |
| 2024-11-06 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 1,088 |
| 2024-11-05 | $11.57 | $11.58 | $11.57 | $11.58 | $11.58 | 2,382 |
| 2024-11-04 | $11.61 | $11.61 | $11.51 | $11.58 | $11.58 | 17,470 |
| 2024-11-01 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 6,701 |
| 2024-10-31 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 15,564 |
| 2024-10-30 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 8,913 |
| 2024-10-29 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 37,418 |
| 2024-10-28 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 40,406 |
| 2024-10-25 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 137,306 |
| 2024-10-24 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 2,421 |
| 2024-10-23 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 5,946 |
| 2024-10-22 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-10-21 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-10-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 3,325 |
| 2024-10-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 15,784 |
| 2024-10-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-10-15 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 15,540 |
| 2024-10-14 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 13,719 |
| 2024-10-11 | $12.11 | $12.12 | $12.11 | $12.12 | $12.12 | 15,398 |
| 2024-10-10 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 5,000 |
| 2024-10-09 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 60 |
| 2024-10-08 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 4,872 |
| 2024-10-07 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 820 |
| 2024-10-04 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 288 |
| 2024-10-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 38,758 |
| 2024-10-02 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 91,637 |
| 2024-10-01 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 859 |
| 2024-09-30 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 8,285 |
| 2024-09-27 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2024-09-26 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 21,677 |
| 2024-09-25 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 4,624 |
| 2024-09-24 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 1,140 |
| 2024-09-23 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 10,448 |
| 2024-09-20 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 12,487 |
| 2024-09-19 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 12,242 |
| 2024-09-18 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 37,806 |
| 2024-09-17 | $12.27 | $12.27 | $12.21 | $12.21 | $12.21 | 5,330 |
| 2024-09-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 5,965 |
| 2024-09-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,647 |
| 2024-09-12 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 4,684 |
| 2024-09-11 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 7,495 |
| 2024-09-10 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 211 |
| 2024-09-09 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 31,746 |
| 2024-09-06 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 5,255 |
| 2024-09-05 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 6,779 |
| 2024-09-04 | $12.30 | $12.30 | $12.01 | $12.01 | $12.01 | 16,010 |
| 2024-09-03 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 28,022 |
| 2024-08-30 | $12.25 | $12.37 | $12.25 | $12.37 | $12.37 | 19,055 |
| 2024-08-29 | $12.25 | $12.27 | $12.25 | $12.27 | $12.27 | 11,453 |
| 2024-08-28 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 26,363 |
| 2024-08-27 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 19,703 |
| 2024-08-26 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 293 |
| 2024-08-23 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 65,631 |
| 2024-08-22 | $12.14 | $12.17 | $12.14 | $12.17 | $12.17 | 2,739 |
| 2024-08-21 | $12.13 | $12.13 | $12.11 | $12.11 | $12.11 | 14,941 |
| 2024-08-20 | $12.25 | $12.25 | $12.15 | $12.15 | $12.15 | 13,535 |
| 2024-08-19 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 3,838 |
| 2024-08-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 23,067 |
| 2024-08-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 26,230 |
| 2024-08-14 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 20,610 |
| 2024-08-13 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 8,403 |
| 2024-08-12 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 3 |
| 2024-08-09 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 810 |
| 2024-08-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 15,492 |
| 2024-08-07 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 4,229 |
| 2024-08-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 523 |
| 2024-08-05 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 19,527 |
| 2024-08-02 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 1,348 |
| 2024-08-01 | $11.83 | $11.83 | $11.77 | $11.77 | $11.77 | 12,128 |
| 2024-07-31 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 2,235 |
| 2024-07-30 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 8,818 |
| 2024-07-29 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 7 |
| 2024-07-26 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 4,842 |
| 2024-07-25 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 908 |
| 2024-07-24 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 23,525 |
| 2024-07-23 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 13,046 |
| 2024-07-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 13,366 |
| 2024-07-19 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 4,009 |
| 2024-07-18 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 21,005 |
| 2024-07-17 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 300 |
| 2024-07-16 | $11.72 | $11.72 | $11.71 | $11.71 | $11.71 | 10,806 |
| 2024-07-15 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 5,395 |
| 2024-07-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 27,211 |
| 2024-07-11 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 11,041 |
| 2024-07-10 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 535,365 |
| 2024-07-09 | $11.32 | $11.33 | $11.32 | $11.32 | $11.32 | 76,281 |
| 2024-07-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 11,217 |
| 2024-07-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 95,502 |
| 2024-07-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 10,287 |
| 2024-07-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 12,269 |
| 2024-07-01 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 20,582 |
| 2024-06-28 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 48,172 |
| 2024-06-27 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 32,096 |
| 2024-06-26 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 2,325 |
| 2024-06-25 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 2,076 |
| 2024-06-24 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 9,706 |
| 2024-06-21 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 92,983 |
| 2024-06-20 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 16,744 |
| 2024-06-18 | $11.40 | $11.43 | $11.40 | $11.43 | $11.43 | 5,482 |
| 2024-06-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 27,647 |
| 2024-06-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 64 |
| 2024-06-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2,369 |
| 2024-06-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 94,734 |
| 2024-06-11 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 4,285 |
| 2024-06-10 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 3,398 |
| 2024-06-07 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 33,609 |
| 2024-06-06 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 4,188 |
| 2024-06-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 83,891 |
| 2024-06-04 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 3,374 |
| 2024-06-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 336 |
| 2024-05-31 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1,577 |
| 2024-05-30 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 5,018 |
| 2024-05-29 | $11.00 | $11.05 | $11.00 | $11.04 | $11.04 | 37,477 |
| 2024-05-28 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 2,358 |
| 2024-05-24 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 2,561 |
| 2024-05-23 | $11.42 | $11.44 | $11.42 | $11.44 | $11.44 | 7,347 |
| 2024-05-22 | $11.38 | $11.50 | $11.38 | $11.50 | $11.50 | 7,195 |
| 2024-05-21 | $11.44 | $11.46 | $11.44 | $11.46 | $11.46 | 3,230 |
| 2024-05-20 | $11.41 | $11.45 | $11.38 | $11.38 | $11.38 | 11,542 |
| 2024-05-17 | $11.44 | $11.44 | $11.41 | $11.41 | $11.41 | 18,376 |
| 2024-05-16 | $11.44 | $11.47 | $11.42 | $11.47 | $11.47 | 10,449 |
| 2024-05-15 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 350 |
| 2024-05-14 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 4,706 |
| 2024-05-13 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 4,340 |
| 2024-05-10 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 589 |
| 2024-05-09 | $11.16 | $11.21 | $11.14 | $11.16 | $11.16 | 83,668 |
| 2024-05-08 | $11.14 | $11.15 | $11.14 | $11.15 | $11.15 | 1,988 |
| 2024-05-07 | $11.14 | $11.17 | $11.14 | $11.17 | $11.17 | 877 |
| 2024-05-06 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 31 |
| 2024-05-03 | $11.02 | $11.04 | $10.95 | $11.04 | $11.04 | 17,228 |
| 2024-05-02 | $10.97 | $11.03 | $10.94 | $11.03 | $11.03 | 20,481 |
| 2024-05-01 | $10.96 | $10.96 | $10.95 | $10.96 | $10.96 | 6,582 |
| 2024-04-30 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 9,404 |
| 2024-04-29 | $11.01 | $11.01 | $11.00 | $11.01 | $11.01 | 3,083 |
| 2024-04-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 108 |
| 2024-04-25 | $10.92 | $11.00 | $10.90 | $11.00 | $11.00 | 1,999 |
| 2024-04-24 | $11.02 | $11.02 | $10.97 | $10.99 | $10.99 | 8,528 |
| 2024-04-23 | $11.05 | $11.05 | $11.04 | $11.05 | $11.05 | 11,137 |
| 2024-04-22 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 368 |
| 2024-04-19 | $10.87 | $10.87 | $10.86 | $10.86 | $10.86 | 8,971 |
| 2024-04-18 | $10.89 | $10.89 | $10.78 | $10.78 | $10.78 | 7,338 |
| 2024-04-17 | $10.88 | $10.88 | $10.72 | $10.72 | $10.72 | 10,576 |
| 2024-04-16 | $10.87 | $10.93 | $10.86 | $10.93 | $10.93 | 24,688 |
| 2024-04-15 | $10.98 | $11.01 | $10.95 | $11.01 | $11.01 | 4,422 |
| 2024-04-12 | $10.97 | $10.98 | $10.71 | $10.71 | $10.71 | 10,423 |
| 2024-04-11 | $11.05 | $11.07 | $11.01 | $11.07 | $11.07 | 18,496 |
| 2024-04-10 | $11.07 | $11.12 | $11.05 | $11.05 | $11.05 | 57,014 |
| 2024-04-09 | $11.15 | $11.18 | $11.14 | $11.17 | $11.17 | 17,165 |
| 2024-04-08 | $11.19 | $11.19 | $11.17 | $11.17 | $11.17 | 8,205 |
| 2024-04-05 | $11.16 | $11.17 | $11.16 | $11.17 | $11.17 | 8,205 |
| 2024-04-04 | $11.32 | $11.33 | $11.00 | $11.00 | $11.00 | 20,829 |
| 2024-04-03 | $11.31 | $11.33 | $11.31 | $11.33 | $11.33 | 16,014 |
| 2024-04-02 | $11.32 | $11.32 | $11.20 | $11.20 | $11.20 | 101,385 |
| 2024-04-01 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 4,070 |
| 2024-03-28 | $11.56 | $11.58 | $11.56 | $11.58 | $11.58 | 15,310 |
| 2024-03-27 | $11.52 | $11.52 | $11.49 | $11.51 | $11.51 | 3,249 |
| 2024-03-26 | $11.37 | $11.46 | $11.37 | $11.46 | $11.46 | 15,188 |
| 2024-03-25 | $11.38 | $11.40 | $11.32 | $11.32 | $11.32 | 12,072 |
| 2024-03-22 | $11.41 | $11.43 | $11.38 | $11.38 | $11.38 | 14,796 |
| 2024-03-21 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 1,138 |
| 2024-03-20 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 10,126 |
| 2024-03-19 | $11.34 | $11.36 | $11.25 | $11.36 | $11.36 | 10,249 |
| 2024-03-18 | $11.36 | $11.36 | $11.33 | $11.33 | $11.33 | 2,422 |
| 2024-03-15 | $11.31 | $11.37 | $11.24 | $11.37 | $11.37 | 80,927 |
| 2024-03-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 4,744 |
| 2024-03-13 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 11,105 |
| 2024-03-12 | $11.44 | $11.45 | $11.43 | $11.45 | $11.45 | 11,105 |
| 2024-03-11 | $11.36 | $11.37 | $11.36 | $11.37 | $11.37 | 2,582 |
| 2024-03-08 | $11.47 | $11.47 | $11.36 | $11.36 | $11.36 | 12,783 |
| 2024-03-07 | $11.42 | $11.48 | $11.42 | $11.48 | $11.48 | 20,374 |
| 2024-03-06 | $11.30 | $11.40 | $11.30 | $11.40 | $11.40 | 2,142 |
| 2024-03-05 | $11.34 | $11.37 | $11.34 | $11.35 | $11.35 | 45,309 |
| 2024-03-04 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 503 |
| 2024-03-01 | $11.33 | $11.44 | $11.22 | $11.26 | $11.26 | 555,881 |
| 2024-02-29 | $11.35 | $11.35 | $11.29 | $11.31 | $11.31 | 6,172 |
| 2024-02-28 | $11.38 | $11.38 | $11.35 | $11.35 | $11.35 | 10,272 |
| 2024-02-27 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 3,500 |
| 2024-02-26 | $11.55 | $11.55 | $11.49 | $11.50 | $11.50 | 51,723 |
| 2024-02-23 | $11.50 | $11.58 | $11.50 | $11.58 | $11.58 | 8,117 |
| 2024-02-22 | $11.33 | $11.65 | $11.33 | $11.35 | $11.35 | 6,869 |
| 2024-02-21 | $11.29 | $11.31 | $11.22 | $11.31 | $11.31 | 14,133 |
| 2024-02-20 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 4,768 |
| 2024-02-16 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2024-02-15 | $11.31 | $11.31 | $11.30 | $11.31 | $11.31 | 8,957 |
| 2024-02-14 | $11.17 | $11.22 | $11.17 | $11.22 | $11.22 | 11,790 |
| 2024-02-13 | $11.21 | $11.21 | $11.11 | $11.11 | $11.11 | 28,282 |
| 2024-02-12 | $11.16 | $11.19 | $11.16 | $11.19 | $11.19 | 41,326 |
| 2024-02-09 | $11.25 | $11.25 | $11.23 | $11.23 | $11.23 | 117,876 |
| 2024-02-08 | $11.18 | $11.22 | $11.18 | $11.22 | $11.22 | 82,283 |
| 2024-02-07 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 79,675 |
| 2024-02-06 | $11.19 | $11.26 | $11.10 | $11.26 | $11.26 | 45,531 |
| 2024-02-05 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 413 |
| 2024-02-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 494 |
| 2024-02-01 | $10.97 | $11.12 | $10.97 | $11.12 | $11.12 | 17,903 |
| 2024-01-31 | $11.03 | $11.03 | $11.02 | $11.02 | $11.02 | 1,797 |
| 2024-01-30 | $10.90 | $10.91 | $10.90 | $10.91 | $10.91 | 41,278 |
| 2024-01-29 | $10.87 | $10.90 | $10.87 | $10.90 | $10.90 | 31,699 |
| 2024-01-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 3,500 |
| 2024-01-25 | $10.78 | $10.79 | $10.70 | $10.70 | $10.70 | 9,053 |
| 2024-01-24 | $10.94 | $10.94 | $10.70 | $10.70 | $10.70 | 9,219 |
| 2024-01-23 | $10.86 | $10.86 | $10.85 | $10.86 | $10.86 | 1,526 |
| 2024-01-22 | $10.90 | $10.96 | $10.90 | $10.96 | $10.96 | 20,830 |
| 2024-01-19 | $10.92 | $10.92 | $10.86 | $10.88 | $10.88 | 17,400 |
| 2024-01-18 | $10.78 | $10.79 | $10.74 | $10.74 | $10.74 | 16,835 |
| 2024-01-17 | $10.88 | $10.93 | $10.87 | $10.87 | $10.87 | 19,591 |
| 2024-01-16 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 596 |
| 2024-01-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 56 |
| 2024-01-11 | $10.96 | $10.99 | $10.95 | $10.99 | $10.99 | 6,084 |
| 2024-01-10 | $10.96 | $10.97 | $10.90 | $10.90 | $10.90 | 2,966 |
| 2024-01-09 | $10.99 | $11.02 | $10.98 | $11.02 | $11.02 | 13,735 |
| 2024-01-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 4,470 |
| 2024-01-05 | $10.83 | $10.88 | $10.81 | $10.81 | $10.81 | 24,698 |
| 2024-01-04 | $10.84 | $10.89 | $10.84 | $10.89 | $10.89 | 34,698 |
| 2024-01-03 | $10.80 | $10.84 | $10.80 | $10.84 | $10.84 | 7,788 |
| 2024-01-02 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 14,751 |
| 2023-12-29 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 122 |
| 2023-12-28 | $10.66 | $10.67 | $10.66 | $10.66 | $10.66 | 1,192 |
| 2023-12-27 | $10.57 | $10.57 | $10.56 | $10.57 | $10.57 | 214,354 |
| 2023-12-26 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 4,778 |
| 2023-12-22 | $10.61 | $10.62 | $10.51 | $10.62 | $10.62 | 5,691 |
| 2023-12-21 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 2,359 |
| 2023-12-20 | $10.49 | $10.49 | $10.44 | $10.44 | $10.44 | 72,815 |
| 2023-12-19 | $10.43 | $10.52 | $10.43 | $10.52 | $10.52 | 89,574 |
| 2023-12-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,208 |
| 2023-12-15 | $10.38 | $10.42 | $10.38 | $10.42 | $10.42 | 6,515 |
| 2023-12-14 | $10.51 | $10.51 | $10.47 | $10.47 | $10.47 | 32,400 |
| 2023-12-13 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 5,313 |
| 2023-12-12 | $10.33 | $10.34 | $10.31 | $10.34 | $10.34 | 10,036 |
| 2023-12-11 | $10.33 | $10.33 | $10.30 | $10.33 | $10.33 | 16,010 |
| 2023-12-08 | $10.23 | $10.26 | $10.23 | $10.26 | $10.26 | 2,052 |
| 2023-12-07 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 15,321 |
| 2023-12-06 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 18,629 |
| 2023-12-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 130 |
| 2023-12-04 | $10.26 | $10.28 | $10.24 | $10.28 | $10.28 | 14,937 |
| 2023-12-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 294 |
| 2023-11-30 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 31,440 |
| 2023-11-29 | $10.12 | $10.12 | $10.04 | $10.04 | $10.04 | 9,134 |
| 2023-11-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 803 |
| 2023-11-27 | $10.20 | $10.20 | $10.05 | $10.05 | $10.05 | 13,033 |
| 2023-11-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 18,348 |
| 2023-11-22 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 20,525 |
| 2023-11-21 | $10.08 | $10.10 | $10.06 | $10.06 | $10.06 | 20,223 |
| 2023-11-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,359 |
| 2023-11-17 | $9.94 | $9.99 | $9.91 | $9.92 | $9.92 | 30,830 |
| 2023-11-16 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 8,165 |
| 2023-11-15 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 15,569 |
| 2023-11-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 805 |
| 2023-11-13 | $9.80 | $9.88 | $9.80 | $9.83 | $9.83 | 39,889 |
| 2023-11-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 6,430 |
| 2023-11-09 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 6,328 |
| 2023-11-08 | $9.99 | $9.99 | $9.89 | $9.89 | $9.89 | 16,756 |
| 2023-11-07 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 10,632 |
| 2023-11-06 | $9.96 | $10.01 | $9.96 | $10.01 | $10.01 | 5,118 |
| 2023-11-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-11-02 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 13,756 |
| 2023-11-01 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 5,435 |
| 2023-10-31 | $9.65 | $9.71 | $9.63 | $9.69 | $9.69 | 57,135 |
| 2023-10-30 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 17,068 |
| 2023-10-27 | $9.71 | $9.71 | $9.48 | $9.48 | $9.48 | 1,454 |
| 2023-10-26 | $9.80 | $9.81 | $9.69 | $9.69 | $9.69 | 34,599 |
| 2023-10-25 | $9.80 | $9.81 | $9.77 | $9.77 | $9.77 | 5,261 |
| 2023-10-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,514 |
| 2023-10-23 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 2,995 |
| 2023-10-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 205,763 |
| 2023-10-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-10-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 506 |
| 2023-10-17 | $10.19 | $10.21 | $10.18 | $10.18 | $10.18 | 10,820 |
| 2023-10-16 | $10.18 | $10.23 | $10.18 | $10.23 | $10.23 | 7,988 |
| 2023-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,033 |
| 2023-10-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-10-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 8,000 |
| 2023-10-10 | $10.26 | $10.26 | $10.14 | $10.18 | $10.18 | 34,170 |
| 2023-10-09 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 8,236 |
| 2023-10-06 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 43,920 |
| 2023-10-05 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 6,746 |
| 2023-10-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-10-03 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 80,966 |
| 2023-10-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,020 |
| 2023-09-29 | $10.08 | $10.08 | $10.04 | $10.04 | $10.04 | 22,775 |
| 2023-09-28 | $10.07 | $10.15 | $10.06 | $10.15 | $10.15 | 11,533 |
| 2023-09-27 | $10.10 | $10.10 | $9.95 | $9.95 | $9.95 | 45,227 |
| 2023-09-26 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 3,406 |
| 2023-09-25 | $10.11 | $10.18 | $10.09 | $10.09 | $10.09 | 12,412 |
| 2023-09-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 21,393 |
| 2023-09-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 14,586 |
| 2023-09-20 | $10.23 | $10.24 | $10.22 | $10.24 | $10.24 | 1,686 |
| 2023-09-19 | $10.22 | $10.25 | $10.17 | $10.18 | $10.18 | 25,273 |
| 2023-09-18 | $10.25 | $10.25 | $10.21 | $10.22 | $10.22 | 9,567 |
| 2023-09-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 632 |
| 2023-09-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-09-13 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1,485 |
| 2023-09-12 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 2,685 |
| 2023-09-11 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 37,593 |
| 2023-09-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 245 |
| 2023-09-07 | $10.23 | $10.30 | $10.20 | $10.30 | $10.30 | 29,473 |
| 2023-09-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3,379 |
| 2023-09-05 | $10.30 | $10.32 | $10.29 | $10.29 | $10.29 | 27,326 |
| 2023-09-01 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 5,426 |
| 2023-08-31 | $10.44 | $10.45 | $10.36 | $10.41 | $10.41 | 27,155 |
| 2023-08-30 | $10.55 | $10.55 | $10.41 | $10.41 | $10.41 | 22,580 |
| 2023-08-29 | $10.42 | $10.42 | $10.40 | $10.40 | $10.40 | 16,107 |
| 2023-08-28 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 2,965 |
| 2023-08-25 | $10.31 | $10.38 | $10.31 | $10.36 | $10.36 | 44,979 |
| 2023-08-24 | $10.32 | $10.32 | $10.28 | $10.28 | $10.28 | 33,006 |
| 2023-08-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 114 |
| 2023-08-22 | $10.36 | $10.37 | $10.23 | $10.37 | $10.37 | 4,127 |
| 2023-08-21 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 53,999 |
| 2023-08-18 | $10.33 | $10.36 | $10.33 | $10.36 | $10.36 | 14,936 |
| 2023-08-17 | $10.40 | $10.43 | $10.38 | $10.43 | $10.43 | 18,409 |
| 2023-08-16 | $10.46 | $10.50 | $10.46 | $10.50 | $10.50 | 9,328 |
| 2023-08-15 | $10.52 | $10.59 | $10.52 | $10.57 | $10.57 | 9,573 |
| 2023-08-14 | $10.49 | $10.51 | $10.46 | $10.46 | $10.46 | 5,160 |
| 2023-08-11 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 568 |
| 2023-08-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2023-08-09 | $10.51 | $10.53 | $10.51 | $10.53 | $10.53 | 3,463 |
| 2023-08-08 | $10.39 | $10.45 | $10.38 | $10.38 | $10.38 | 14,966 |
| 2023-08-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-08-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,250 |
| 2023-08-03 | $10.29 | $10.29 | $10.27 | $10.27 | $10.27 | 199,820 |
| 2023-08-02 | $10.36 | $10.41 | $10.34 | $10.34 | $10.34 | 1,790 |
| 2023-08-01 | $10.38 | $10.38 | $10.28 | $10.28 | $10.28 | 6,631 |
| 2023-07-31 | $10.40 | $10.41 | $10.36 | $10.36 | $10.36 | 24,059 |
| 2023-07-28 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 6,233 |
| 2023-07-27 | $10.55 | $10.55 | $10.51 | $10.51 | $10.51 | 31,151 |
| 2023-07-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2023-07-25 | $10.49 | $10.53 | $10.47 | $10.47 | $10.47 | 37,131 |
| 2023-07-24 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 2,857 |
| 2023-07-21 | $10.48 | $10.53 | $10.48 | $10.50 | $10.50 | 369,707 |
| 2023-07-20 | $10.39 | $10.43 | $10.39 | $10.43 | $10.43 | 10,679 |
| 2023-07-19 | $10.31 | $10.34 | $10.31 | $10.31 | $10.31 | 19,598 |
| 2023-07-18 | $10.20 | $10.24 | $10.20 | $10.23 | $10.23 | 13,919 |
| 2023-07-17 | $10.16 | $10.16 | $10.11 | $10.11 | $10.11 | 10,727 |
| 2023-07-14 | $10.14 | $10.19 | $10.14 | $10.19 | $10.19 | 38,059 |
| 2023-07-13 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 117,803 |
| 2023-07-12 | $10.08 | $10.11 | $10.08 | $10.11 | $10.11 | 10,582 |
| 2023-07-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-07-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 13,517 |
| 2023-07-07 | $10.08 | $10.08 | $9.94 | $9.94 | $9.94 | 44,905 |
| 2023-07-06 | $10.12 | $10.13 | $9.99 | $10.10 | $10.10 | 17,810 |
| 2023-07-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 508 |
| 2023-07-03 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 70,000 |
| 2023-06-30 | $10.26 | $10.31 | $10.21 | $10.31 | $10.31 | 8,003 |
| 2023-06-29 | $10.12 | $10.19 | $10.11 | $10.17 | $10.17 | 11,198 |
| 2023-06-28 | $10.12 | $10.12 | $10.09 | $10.09 | $10.09 | 15,695 |
| 2023-06-27 | $10.09 | $10.12 | $10.09 | $10.12 | $10.12 | 1,744 |
| 2023-06-26 | $10.20 | $10.20 | $10.12 | $10.12 | $10.12 | 46,894 |
| 2023-06-23 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 401 |
| 2023-06-22 | $10.23 | $10.29 | $10.23 | $10.29 | $10.29 | 567 |
| 2023-06-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 487 |
| 2023-06-20 | $10.13 | $10.25 | $10.12 | $10.25 | $10.25 | 13,386 |
| 2023-06-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 281 |
| 2023-06-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 4,077 |
| 2023-06-14 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 10,353 |
| 2023-06-13 | $10.09 | $10.12 | $10.09 | $10.12 | $10.12 | 42,659 |
| 2023-06-12 | $10.04 | $10.09 | $10.04 | $10.09 | $10.09 | 1,661 |
| 2023-06-09 | $10.03 | $10.08 | $10.03 | $10.05 | $10.05 | 14,005 |
| 2023-06-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,006 |
| 2023-06-07 | $9.98 | $10.01 | $9.94 | $9.94 | $9.94 | 18,130 |
| 2023-06-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 22,035 |
| 2023-06-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-06-02 | $10.06 | $10.06 | $9.95 | $10.01 | $10.01 | 143,374 |
| 2023-06-01 | $9.82 | $9.98 | $9.82 | $9.98 | $9.98 | 2,687 |
| 2023-05-31 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 2,392 |
| 2023-05-30 | $9.85 | $9.85 | $9.76 | $9.79 | $9.79 | 9,939 |
| 2023-05-26 | $9.92 | $9.92 | $9.89 | $9.91 | $9.91 | 1,603 |
| 2023-05-25 | $9.84 | $9.84 | $9.77 | $9.77 | $9.77 | 67,555 |
| 2023-05-24 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 39,980 |
| 2023-05-23 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 977 |
| 2023-05-22 | $10.20 | $10.20 | $10.11 | $10.11 | $10.11 | 2,364 |
| 2023-05-19 | $10.16 | $10.16 | $10.08 | $10.09 | $10.09 | 10,814 |
| 2023-05-18 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 9,194 |
| 2023-05-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,738 |
| 2023-05-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,282 |
| 2023-05-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-05-12 | $10.22 | $10.22 | $10.19 | $10.19 | $10.19 | 8,373 |
| 2023-05-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,520 |
| 2023-05-10 | $10.25 | $10.25 | $10.17 | $10.18 | $10.18 | 24,937 |
| 2023-05-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 7,108 |
| 2023-05-08 | $10.29 | $10.31 | $10.29 | $10.31 | $10.31 | 5,600 |
| 2023-05-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,690 |
| 2023-05-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 48 |
| 2023-05-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 6,481 |
| 2023-05-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,060 |
| 2023-05-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,000 |
| 2023-04-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 19,977 |
| 2023-04-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-04-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 24,050 |
| 2023-04-25 | $10.42 | $10.42 | $10.23 | $10.23 | $10.23 | 427 |
| 2023-04-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 22,039 |
| 2023-04-21 | $10.38 | $10.38 | $10.31 | $10.31 | $10.31 | 14,429 |
| 2023-04-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-04-19 | $10.33 | $10.36 | $10.33 | $10.36 | $10.36 | 52,368 |
| 2023-04-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 9,245 |
| 2023-04-17 | $10.38 | $10.38 | $10.36 | $10.36 | $10.36 | 4,709 |
| 2023-04-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 17 |
| 2023-04-13 | $10.36 | $10.42 | $10.36 | $10.42 | $10.42 | 7,268 |
| 2023-04-12 | $10.38 | $10.45 | $10.38 | $10.45 | $10.45 | 13,868 |
| 2023-04-11 | $10.35 | $10.35 | $10.32 | $10.32 | $10.32 | 5,228 |
| 2023-04-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,000 |
| 2023-04-06 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 7,508 |
| 2023-04-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 25,105 |
| 2023-04-04 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 2,349 |
| 2023-04-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 7,480 |
| 2023-03-31 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 4,435 |
| 2023-03-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-03-29 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 5,621 |
| 2023-03-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2023-03-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 12,134 |
| 2023-03-24 | $9.68 | $9.76 | $9.68 | $9.76 | $9.76 | 25,095 |
| 2023-03-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-03-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 34,465 |
| 2023-03-21 | $9.83 | $9.85 | $9.81 | $9.81 | $9.81 | 28,058 |
| 2023-03-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2023-03-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2023-03-16 | $9.63 | $9.74 | $9.63 | $9.72 | $9.72 | 8,718 |
| 2023-03-15 | $9.65 | $9.65 | $9.62 | $9.63 | $9.63 | 105,089 |
| 2023-03-14 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,009 |
| 2023-03-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 46,980 |
| 2023-03-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 25,868 |
| 2023-03-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2023-03-08 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 14,364 |
| 2023-03-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 12,016 |
| 2023-03-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-03-02 | $9.77 | $9.81 | $9.75 | $9.75 | $9.75 | 9,092 |
| 2023-03-01 | $9.74 | $9.79 | $7.80 | $7.80 | $7.80 | 2,372 |
| 2023-02-28 | $9.80 | $9.83 | $9.76 | $9.83 | $9.83 | 12,507 |
| 2023-02-27 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 27,839 |
| 2023-02-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 6,319 |
| 2023-02-23 | $10.02 | $10.02 | $9.95 | $9.95 | $9.95 | 4,419 |
| 2023-02-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 7,490 |
| 2023-02-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 314 |
| 2023-02-17 | $10.12 | $10.12 | $10.07 | $10.07 | $10.07 | 1,996 |
| 2023-02-16 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 4,787 |
| 2023-02-15 | $10.20 | $10.20 | $10.13 | $10.13 | $10.13 | 3,736 |
| 2023-02-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 11,706 |
| 2023-02-13 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 62,095 |
| 2023-02-10 | $10.15 | $10.17 | $10.13 | $10.13 | $10.13 | 75,421 |
| 2023-02-09 | $10.21 | $10.21 | $10.14 | $10.14 | $10.14 | 1,259 |
| 2023-02-08 | $10.18 | $10.22 | $10.18 | $10.22 | $10.22 | 449 |
| 2023-02-07 | $10.12 | $10.12 | $10.08 | $10.09 | $10.09 | 6,802 |
| 2023-02-06 | $10.19 | $10.21 | $10.15 | $10.15 | $10.15 | 13,997 |
| 2023-02-03 | $10.22 | $10.25 | $10.22 | $10.22 | $10.22 | 34,869 |
| 2023-02-02 | $10.21 | $10.23 | $10.19 | $10.23 | $10.23 | 13,896 |
| 2023-02-01 | $10.22 | $10.30 | $10.22 | $10.27 | $10.27 | 10,468 |
| 2023-01-31 | $10.18 | $10.20 | $10.16 | $10.20 | $10.20 | 78,451 |
| 2023-01-30 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 5,631 |
| 2023-01-27 | $10.25 | $10.25 | $10.19 | $10.19 | $10.19 | 6,545 |
| 2023-01-26 | $10.27 | $10.35 | $10.27 | $10.35 | $10.35 | 30,077 |
| 2023-01-25 | $10.27 | $10.27 | $10.17 | $10.17 | $10.17 | 39,066 |
| 2023-01-24 | $10.32 | $10.32 | $10.25 | $10.28 | $10.28 | 104,196 |
| 2023-01-23 | $10.37 | $10.37 | $10.36 | $10.36 | $10.36 | 1,965 |
| 2023-01-20 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 32,374 |
| 2023-01-19 | $10.23 | $10.23 | $10.21 | $10.21 | $10.21 | 14,485 |
| 2023-01-18 | $10.37 | $10.39 | $10.15 | $10.15 | $10.15 | 45,947 |
| 2023-01-17 | $10.41 | $10.46 | $10.39 | $10.39 | $10.39 | 86,014 |
| 2023-01-13 | $10.45 | $10.45 | $10.41 | $10.41 | $10.41 | 6,951 |
| 2023-01-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 19,363 |
| 2023-01-11 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 734,471 |
| 2023-01-10 | $10.30 | $10.38 | $10.30 | $10.38 | $10.38 | 8,770 |
| 2023-01-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,047 |
| 2023-01-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 4,821 |
| 2023-01-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,577 |
| 2023-01-04 | $10.41 | $10.45 | $10.41 | $10.45 | $10.45 | 4,127 |
| 2023-01-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 2,500 |
| 2022-12-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1,368 |
| 2022-12-29 | $10.48 | $10.56 | $10.48 | $10.56 | $10.56 | 15,271 |
| 2022-12-28 | $10.49 | $10.53 | $10.46 | $10.46 | $10.46 | 37,735 |
| 2022-12-27 | $10.50 | $10.55 | $10.50 | $10.55 | $10.55 | 20,793 |
| 2022-12-23 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 3,729 |
| 2022-12-22 | $10.44 | $10.44 | $10.38 | $10.38 | $10.38 | 18,859 |
| 2022-12-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 350 |
| 2022-12-20 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2022-12-19 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 32,709 |
| 2022-12-16 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 30,087 |
| 2022-12-15 | $10.62 | $10.62 | $10.54 | $10.62 | $10.62 | 44,866 |
| 2022-12-14 | $10.78 | $10.86 | $10.65 | $10.65 | $10.65 | 24,130 |
| 2022-12-13 | $10.74 | $10.80 | $10.74 | $10.75 | $10.75 | 25,240 |
| 2022-12-12 | $10.60 | $10.62 | $10.60 | $10.62 | $10.62 | 8,580 |
| 2022-12-09 | $10.67 | $10.69 | $10.64 | $10.69 | $10.69 | 43,718 |
| 2022-12-08 | $10.74 | $10.74 | $10.72 | $10.72 | $10.72 | 10,624 |
| 2022-12-07 | $10.65 | $10.75 | $10.65 | $10.75 | $10.75 | 7,083 |
| 2022-12-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 28,678 |
| 2022-12-05 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 47 |
| 2022-12-02 | $10.62 | $10.68 | $10.61 | $10.68 | $10.68 | 61,070 |
| 2022-12-01 | $10.70 | $10.70 | $10.60 | $10.60 | $10.60 | 22,416 |
| 2022-11-30 | $10.43 | $10.46 | $10.40 | $10.46 | $10.46 | 27,213 |
| 2022-11-29 | $10.43 | $10.43 | $10.38 | $10.43 | $10.43 | 67,610 |
| 2022-11-28 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 13,905 |
| 2022-11-25 | $10.50 | $10.50 | $10.48 | $10.48 | $10.48 | 6,331 |
| 2022-11-23 | $10.41 | $10.45 | $10.41 | $10.45 | $10.45 | 19,211 |
| 2022-11-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3,140 |
| 2022-11-21 | $10.35 | $10.40 | $10.31 | $10.40 | $10.40 | 11,483 |
| 2022-11-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 13 |
| 2022-11-17 | $10.15 | $10.15 | $10.08 | $10.08 | $10.08 | 4,002 |
| 2022-11-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 3,557 |
| 2022-11-15 | $10.24 | $10.32 | $10.24 | $10.32 | $10.32 | 6,498 |
| 2022-11-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,460 |
| 2022-11-11 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 314,609 |
| 2022-11-10 | $10.27 | $10.36 | $10.25 | $10.36 | $10.36 | 81,621 |
| 2022-11-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 559 |
| 2022-11-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 10,000 |
| 2022-11-07 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 5,946 |
| 2022-11-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-03 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 7,299 |
| 2022-11-02 | $10.13 | $10.18 | $10.13 | $10.18 | $10.18 | 795 |
| 2022-11-01 | $10.24 | $10.24 | $10.12 | $10.20 | $10.20 | 17,957 |
| 2022-10-31 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 659 |
| 2022-10-28 | $10.05 | $10.28 | $10.05 | $10.28 | $10.28 | 19,172 |
| 2022-10-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 685 |
| 2022-10-26 | $10.06 | $10.15 | $10.06 | $10.15 | $10.15 | 7,389 |
| 2022-10-25 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 3,907 |
| 2022-10-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7,120 |
| 2022-10-21 | $9.59 | $9.74 | $9.59 | $9.74 | $9.74 | 50,462 |
| 2022-10-20 | $9.62 | $9.63 | $9.60 | $9.60 | $9.60 | 121,465 |
| 2022-10-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 3,528 |
| 2022-10-18 | $9.80 | $9.82 | $9.75 | $9.82 | $9.82 | 30,316 |
| 2022-10-17 | $9.66 | $9.66 | $9.60 | $9.60 | $9.60 | 6,385 |
| 2022-10-14 | $9.56 | $9.56 | $9.50 | $9.50 | $9.50 | 5,644 |
| 2022-10-13 | $9.61 | $9.65 | $9.61 | $9.65 | $9.65 | 10,053 |
| 2022-10-12 | $9.46 | $9.47 | $9.40 | $9.42 | $9.42 | 10,041 |
| 2022-10-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 1,835 |
| 2022-10-10 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 2,388 |
| 2022-10-07 | $9.52 | $9.52 | $9.49 | $9.49 | $9.49 | 3,491 |
| 2022-10-06 | $9.70 | $9.70 | $9.63 | $9.70 | $9.70 | 1,385 |
| 2022-10-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1,790 |
| 2022-10-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 950 |
| 2022-10-03 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2022-09-30 | $9.42 | $9.44 | $9.42 | $9.44 | $9.44 | 53,909 |
| 2022-09-29 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2022-09-28 | $9.39 | $9.41 | $9.38 | $9.41 | $9.41 | 20,253 |
| 2022-09-27 | $9.37 | $9.41 | $9.37 | $9.37 | $9.37 | 1,892 |
| 2022-09-26 | $9.35 | $9.38 | $9.30 | $9.30 | $9.30 | 16,255 |
| 2022-09-23 | $9.40 | $9.40 | $9.38 | $9.38 | $9.38 | 7,724 |
| 2022-09-22 | $9.45 | $9.45 | $9.39 | $9.40 | $9.40 | 11,943 |
| 2022-09-21 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 5,045 |
| 2022-09-20 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1,239 |
| 2022-09-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,574 |
| 2022-09-16 | $9.73 | $9.73 | $9.69 | $9.69 | $9.69 | 19,202 |
| 2022-09-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-09-14 | $9.72 | $9.77 | $9.72 | $9.76 | $9.76 | 7,765 |
| 2022-09-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 8,916 |
| 2022-09-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2,747 |
| 2022-09-09 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 32,782 |
| 2022-09-08 | $9.76 | $9.90 | $9.76 | $9.87 | $9.87 | 14,258 |
| 2022-09-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 3,390 |
| 2022-09-06 | $9.58 | $9.65 | $9.56 | $9.65 | $9.65 | 2,509 |
| 2022-09-02 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1,037 |
| 2022-09-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-08-31 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 9,940 |
| 2022-08-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 13,997 |
| 2022-08-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,702 |
| 2022-08-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,566 |
| 2022-08-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-23 | $9.91 | $9.94 | $9.86 | $9.86 | $9.86 | 16,993 |
| 2022-08-22 | $10.12 | $10.12 | $9.90 | $9.95 | $9.95 | 47,440 |
| 2022-08-19 | $10.03 | $10.20 | $10.03 | $10.10 | $10.10 | 26,228 |
| 2022-08-18 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 6,100 |
| 2022-08-17 | $10.19 | $10.19 | $10.15 | $10.15 | $10.15 | 18,365 |
| 2022-08-16 | $10.23 | $10.27 | $10.19 | $10.27 | $10.27 | 30,273 |
| 2022-08-15 | $10.19 | $10.27 | $10.19 | $10.26 | $10.26 | 9,805 |
| 2022-08-12 | $10.16 | $10.18 | $10.16 | $10.16 | $10.16 | 63,111 |
| 2022-08-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3,683 |
| 2022-08-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2,982 |
| 2022-08-09 | $10.09 | $10.18 | $10.08 | $10.18 | $10.18 | 10,042 |
| 2022-08-08 | $10.12 | $10.13 | $10.02 | $10.02 | $10.02 | 2,122 |
| 2022-08-05 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 4,252 |
| 2022-08-04 | $10.11 | $10.11 | $10.07 | $10.07 | $10.07 | 6,778 |
| 2022-08-03 | $10.08 | $10.25 | $10.05 | $10.25 | $10.25 | 2,866 |
| 2022-08-02 | $10.11 | $10.15 | $10.11 | $10.13 | $10.13 | 19,093 |
| 2022-08-01 | $10.11 | $10.11 | $10.00 | $10.00 | $10.00 | 13,563 |
| 2022-07-29 | $10.08 | $10.16 | $9.95 | $10.16 | $10.16 | 26,088 |
| 2022-07-28 | $9.98 | $10.26 | $9.98 | $10.18 | $10.18 | 11,016 |
| 2022-07-27 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 7,574 |
| 2022-07-26 | $10.01 | $10.08 | $10.01 | $10.08 | $10.08 | 10,793 |
| 2022-07-25 | $9.93 | $10.10 | $9.93 | $9.94 | $9.94 | 46,233 |
| 2022-07-22 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 8,948 |
| 2022-07-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-20 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 3,670 |
| 2022-07-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 139 |
| 2022-07-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,538 |
| 2022-07-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 8,286 |
| 2022-07-13 | $9.74 | $9.82 | $9.74 | $9.81 | $9.81 | 24,572 |
| 2022-07-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,046 |
| 2022-07-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 691 |
| 2022-07-08 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 38,687 |
| 2022-07-07 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 22,227 |
| 2022-07-06 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 7,578 |
| 2022-07-05 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,540 |
| 2022-07-01 | $9.72 | $9.80 | $9.72 | $9.80 | $9.80 | 11,832 |
| 2022-06-30 | $9.72 | $9.75 | $9.71 | $9.71 | $9.71 | 22,869 |
| 2022-06-29 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 1,893 |
| 2022-06-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 33,941 |
| 2022-06-27 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 5,232 |
| 2022-06-24 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 5,766 |
| 2022-06-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,988 |
| 2022-06-22 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 2,251 |
| 2022-06-21 | $9.24 | $9.36 | $9.23 | $9.35 | $9.35 | 29,120 |
| 2022-06-17 | $9.17 | $9.21 | $9.17 | $9.20 | $9.20 | 5,677 |
| 2022-06-16 | $9.06 | $9.15 | $9.06 | $9.13 | $9.13 | 21,480 |
| 2022-06-15 | $9.24 | $9.26 | $9.24 | $9.26 | $9.26 | 27,280 |
| 2022-06-14 | $9.24 | $9.24 | $9.11 | $9.12 | $9.12 | 4,489 |
| 2022-06-13 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 150,350 |
| 2022-06-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 7,614 |
| 2022-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,952 |
| 2022-06-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 708 |
| 2022-06-07 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 1,785 |
| 2022-06-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 191 |
| 2022-06-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5,027 |
| 2022-06-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-06-01 | $10.00 | $10.00 | $9.84 | $9.99 | $9.99 | 37,567 |
| 2022-05-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 391 |
| 2022-05-27 | $10.14 | $10.14 | $10.11 | $10.13 | $10.13 | 18,486 |
| 2022-05-26 | $10.04 | $10.10 | $9.95 | $9.95 | $9.95 | 10,355 |
| 2022-05-25 | $9.97 | $10.10 | $9.97 | $10.10 | $10.10 | 18,363 |
| 2022-05-24 | $9.92 | $9.96 | $9.89 | $9.96 | $9.96 | 10,389 |
| 2022-05-23 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 13,936 |
| 2022-05-20 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 29,406 |
| 2022-05-19 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 9,550 |
| 2022-05-18 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 1,820 |
| 2022-05-17 | $9.94 | $10.05 | $9.93 | $10.05 | $10.05 | 34,590 |
| 2022-05-16 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 4,871 |
| 2022-05-13 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 40,804 |
| 2022-05-12 | $9.57 | $9.68 | $9.57 | $9.68 | $9.68 | 13,432 |
| 2022-05-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 251 |
| 2022-05-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 1,828 |
| 2022-05-09 | $9.68 | $9.69 | $9.60 | $9.65 | $9.65 | 32,118 |
| 2022-05-06 | $9.82 | $9.88 | $9.78 | $9.88 | $9.88 | 13,334 |
| 2022-05-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-04 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 3,525 |
| 2022-05-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,044 |
| 2022-05-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,630 |
| 2022-04-29 | $10.02 | $10.06 | $10.02 | $10.06 | $10.06 | 49,595 |
| 2022-04-28 | $10.14 | $10.30 | $10.02 | $10.30 | $10.30 | 8,824 |
| 2022-04-27 | $10.13 | $10.13 | $10.00 | $10.00 | $10.00 | 57,760 |
| 2022-04-26 | $10.24 | $10.25 | $10.10 | $10.10 | $10.10 | 27,416 |
| 2022-04-25 | $10.21 | $10.26 | $10.02 | $10.02 | $10.02 | 144,623 |
| 2022-04-22 | $10.49 | $10.49 | $10.26 | $10.33 | $10.33 | 23,812 |
| 2022-04-21 | $10.71 | $10.71 | $10.68 | $10.68 | $10.68 | 8,071 |
| 2022-04-20 | $10.60 | $10.80 | $10.59 | $10.80 | $10.80 | 25,666 |
| 2022-04-19 | $10.51 | $10.62 | $10.51 | $10.62 | $10.62 | 18,990 |
| 2022-04-18 | $10.64 | $10.64 | $10.63 | $10.63 | $10.63 | 3,845 |
| 2022-04-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 242 |
| 2022-04-13 | $10.53 | $10.56 | $10.51 | $10.51 | $10.51 | 31,377 |
| 2022-04-12 | $10.62 | $10.62 | $10.42 | $10.42 | $10.42 | 119,320 |
| 2022-04-11 | $10.83 | $10.83 | $10.74 | $10.74 | $10.74 | 24,346 |
| 2022-04-08 | $10.83 | $10.88 | $10.82 | $10.84 | $10.84 | 64,384 |
| 2022-04-07 | $10.62 | $10.90 | $10.62 | $10.76 | $10.76 | 6,426 |
| 2022-04-06 | $10.50 | $10.60 | $10.45 | $10.60 | $10.60 | 40,104 |
| 2022-04-05 | $10.52 | $10.60 | $10.52 | $10.60 | $10.60 | 3,998 |
| 2022-04-04 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 30,310 |
| 2022-04-01 | $10.44 | $10.55 | $10.44 | $10.55 | $10.55 | 22,414 |
| 2022-03-31 | $10.55 | $10.55 | $10.51 | $10.51 | $10.51 | 11,248 |
| 2022-03-30 | $10.57 | $10.62 | $10.53 | $10.62 | $10.62 | 6,493 |
| 2022-03-29 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4,435 |
| 2022-03-28 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1,296 |
| 2022-03-25 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 288 |
| 2022-03-24 | $10.28 | $10.34 | $10.28 | $10.34 | $10.34 | 5,118 |
| 2022-03-23 | $10.33 | $10.33 | $10.30 | $10.30 | $10.30 | 4,540 |
| 2022-03-22 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 19,778 |
| 2022-03-21 | $10.26 | $10.48 | $10.26 | $10.39 | $10.39 | 69,865 |
| 2022-03-18 | $10.33 | $10.40 | $10.33 | $10.39 | $10.39 | 69,865 |
| 2022-03-17 | $10.22 | $10.24 | $10.22 | $10.22 | $10.22 | 21,111 |
| 2022-03-16 | $10.13 | $10.17 | $10.13 | $10.17 | $10.17 | 40,208 |
| 2022-03-15 | $9.96 | $10.06 | $9.96 | $10.06 | $10.06 | 7,470 |
| 2022-03-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7,970 |
| 2022-03-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,782 |
| 2022-03-10 | $9.82 | $9.82 | $9.77 | $9.78 | $9.78 | 271,886 |
| 2022-03-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 505 |
| 2022-03-08 | $9.78 | $9.78 | $9.73 | $9.75 | $9.75 | 14,908 |
| 2022-03-07 | $10.07 | $10.07 | $9.98 | $9.98 | $9.98 | 4,983 |
| 2022-03-04 | $9.91 | $10.00 | $9.91 | $10.00 | $10.00 | 6,571 |
| 2022-03-03 | $10.04 | $10.06 | $9.96 | $10.06 | $10.06 | 31,971 |
| 2022-03-02 | $10.08 | $10.08 | $9.95 | $9.95 | $9.95 | 7,062 |
| 2022-03-01 | $9.85 | $9.85 | $9.75 | $9.80 | $9.80 | 20,698 |
| 2022-02-28 | $9.77 | $9.90 | $9.77 | $9.90 | $9.90 | 1,496 |
| 2022-02-25 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 10,264 |
| 2022-02-24 | $9.51 | $9.80 | $9.51 | $9.80 | $9.80 | 2,757 |
| 2022-02-23 | $9.71 | $9.72 | $9.68 | $9.72 | $9.72 | 24,553 |
| 2022-02-22 | $9.66 | $9.69 | $9.61 | $9.65 | $9.65 | 47,424 |
| 2022-02-18 | $9.77 | $9.90 | $9.74 | $9.90 | $9.90 | 2,498 |
| 2022-02-17 | $9.82 | $9.82 | $9.70 | $9.70 | $9.70 | 21,064 |
| 2022-02-16 | $9.88 | $9.88 | $9.79 | $9.79 | $9.79 | 16,893 |
| 2022-02-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5,355 |
| 2022-02-14 | $9.78 | $9.78 | $9.73 | $9.78 | $9.78 | 20,822 |
| 2022-02-11 | $10.05 | $10.06 | $9.99 | $9.99 | $9.99 | 56,583 |
| 2022-02-10 | $10.13 | $10.17 | $10.11 | $10.12 | $10.12 | 16,435 |
| 2022-02-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 59 |
| 2022-02-08 | $10.01 | $10.10 | $10.01 | $10.10 | $10.10 | 18,912 |
| 2022-02-07 | $10.03 | $10.05 | $10.00 | $10.00 | $10.00 | 38,072 |
| 2022-02-04 | $10.06 | $10.12 | $10.03 | $10.12 | $10.12 | 13,071 |
| 2022-02-03 | $10.12 | $10.14 | $10.10 | $10.14 | $10.14 | 5,886 |
| 2022-02-02 | $10.03 | $10.14 | $10.03 | $10.14 | $10.14 | 265,627 |
| 2022-02-01 | $9.98 | $9.98 | $9.93 | $9.93 | $9.93 | 41,415 |
| 2022-01-31 | $9.94 | $9.96 | $9.75 | $9.96 | $9.96 | 38,511 |
| 2022-01-28 | $9.65 | $9.90 | $9.65 | $9.90 | $9.90 | 38,214 |
| 2022-01-27 | $9.75 | $9.85 | $9.75 | $9.85 | $9.85 | 24,048 |
| 2022-01-26 | $9.74 | $9.90 | $9.74 | $9.90 | $9.90 | 7,509 |
| 2022-01-25 | $9.70 | $9.88 | $9.62 | $9.65 | $9.65 | 80,616 |
| 2022-01-24 | $9.65 | $9.72 | $9.65 | $9.72 | $9.72 | 27,870 |
| 2022-01-21 | $9.91 | $9.96 | $9.91 | $9.93 | $9.93 | 45,142 |
| 2022-01-20 | $10.00 | $10.12 | $10.00 | $10.12 | $10.12 | 17,524 |
| 2022-01-19 | $10.14 | $10.14 | $10.00 | $10.05 | $10.05 | 7,618 |
| 2022-01-18 | $10.09 | $10.09 | $10.03 | $10.05 | $10.05 | 7,618 |
| 2022-01-14 | $10.12 | $10.18 | $10.12 | $10.13 | $10.13 | 20,248 |
| 2022-01-13 | $10.28 | $10.36 | $10.26 | $10.34 | $10.34 | 85,886 |
| 2022-01-12 | $10.32 | $10.41 | $10.30 | $10.30 | $10.30 | 280,733 |
| 2022-01-11 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 4,608 |
| 2022-01-10 | $10.19 | $10.21 | $10.16 | $10.17 | $10.17 | 43,081 |
| 2022-01-07 | $10.23 | $10.23 | $10.14 | $10.14 | $10.14 | 5,028 |
| 2022-01-06 | $10.28 | $10.45 | $10.26 | $10.45 | $10.45 | 93,285 |
| 2022-01-05 | $10.49 | $10.56 | $10.49 | $10.56 | $10.56 | 718 |
| 2022-01-04 | $10.60 | $10.60 | $10.46 | $10.60 | $10.60 | 71,779 |
| 2022-01-03 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2021-12-31 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 4,038 |
| 2021-12-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 35,605 |
| 2021-12-29 | $10.71 | $10.80 | $10.65 | $10.80 | $10.80 | 28,882 |
| 2021-12-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2021-12-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2021-12-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 143 |
| 2021-12-22 | $10.55 | $10.57 | $10.48 | $10.55 | $10.55 | 12,272 |
| 2021-12-21 | $10.47 | $10.47 | $10.34 | $10.44 | $10.44 | 110,786 |
| 2021-12-20 | $10.31 | $10.35 | $10.20 | $10.20 | $10.20 | 56,050 |
| 2021-12-17 | $10.42 | $10.46 | $10.42 | $10.43 | $10.43 | 88,098 |
| 2021-12-16 | $10.40 | $10.62 | $10.40 | $10.62 | $10.62 | 24,637 |
| 2021-12-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 3,500 |
| 2021-12-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 2,930 |
| 2021-12-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,534 |
| 2021-12-10 | $10.15 | $10.17 | $10.15 | $10.15 | $10.15 | 21,115 |
| 2021-12-09 | $10.09 | $10.14 | $10.09 | $10.14 | $10.14 | 3,099 |
| 2021-12-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 8,846 |
| 2021-12-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 23,108 |
| 2021-12-06 | $9.93 | $9.96 | $9.91 | $9.93 | $9.93 | 45,968 |
| 2021-12-03 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 8,908 |
| 2021-12-02 | $9.79 | $9.86 | $9.79 | $9.86 | $9.86 | 5,445 |
| 2021-12-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 50 |
| 2021-11-30 | $9.94 | $9.95 | $9.90 | $9.95 | $9.95 | 22,366 |
| 2021-11-29 | $10.04 | $10.04 | $10.01 | $10.01 | $10.01 | 11,430 |
| 2021-11-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,310 |
| 2021-11-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 15,782 |
| 2021-11-23 | $9.97 | $10.10 | $9.97 | $10.10 | $10.10 | 23,128 |
| 2021-11-22 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 63,875 |
| 2021-11-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-11-18 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 435,032 |
| 2021-11-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 4,178 |
| 2021-11-16 | $10.09 | $10.16 | $10.09 | $10.16 | $10.16 | 17,182 |
| 2021-11-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 53 |
| 2021-11-12 | $10.10 | $10.15 | $10.08 | $10.15 | $10.15 | 3,915 |
| 2021-11-11 | $10.09 | $10.12 | $10.09 | $10.12 | $10.12 | 2,936 |
| 2021-11-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 171 |
| 2021-11-09 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 438 |
| 2021-11-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 56 |
| 2021-11-05 | $10.11 | $10.11 | $10.03 | $10.08 | $10.08 | 27,541 |
| 2021-11-04 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 15,535 |
| 2021-11-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 793 |
| 2021-11-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,000 |
| 2021-11-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,000 |
| 2021-10-29 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 4,529 |
| 2021-10-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 6,970 |
| 2021-10-27 | $9.85 | $9.99 | $9.85 | $9.99 | $9.99 | 43,029 |
| 2021-10-26 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 2,471 |
| 2021-10-25 | $9.97 | $10.00 | $9.96 | $10.00 | $10.00 | 61,465 |
| 2021-10-22 | $9.85 | $9.96 | $9.85 | $9.96 | $9.96 | 1,717 |
| 2021-10-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,030 |
| 2021-10-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 470 |
| 2021-10-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-10-18 | $9.61 | $9.69 | $9.61 | $9.69 | $9.69 | 32,146 |
| 2021-10-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,676 |
| 2021-10-14 | $9.64 | $9.64 | $9.63 | $9.63 | $9.63 | 21,530 |
| 2021-10-13 | $9.47 | $9.48 | $9.47 | $9.48 | $9.48 | 4,000 |
| 2021-10-12 | $9.58 | $9.58 | $9.53 | $9.53 | $9.53 | 5,832 |
| 2021-10-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,350 |
| 2021-10-08 | $9.64 | $9.66 | $9.60 | $9.63 | $9.63 | 43,391 |
| 2021-10-07 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 70,150 |
| 2021-10-06 | $9.46 | $9.53 | $9.46 | $9.53 | $9.53 | 13,184 |
| 2021-10-05 | $9.59 | $9.62 | $9.59 | $9.62 | $9.62 | 27,685 |
| 2021-10-04 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 230 |
| 2021-10-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 5,261 |
| 2021-09-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-09-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 7 |
| 2021-09-28 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 15,609 |
| 2021-09-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,200 |
| 2021-09-24 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 2,720 |
| 2021-09-23 | $10.08 | $10.14 | $10.08 | $10.14 | $10.14 | 2,365 |
| 2021-09-22 | $9.94 | $10.05 | $9.93 | $10.05 | $10.05 | 3,247 |
| 2021-09-21 | $10.00 | $10.06 | $10.00 | $10.06 | $10.06 | 8,125 |
| 2021-09-20 | $9.98 | $10.02 | $9.98 | $10.00 | $10.00 | 47,499 |
| 2021-09-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 9,940 |
| 2021-09-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 9,598 |
| 2021-09-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,480 |
| 2021-09-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 12,312 |
| 2021-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,000 |
| 2021-09-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 881 |
| 2021-09-09 | $10.28 | $10.28 | $10.22 | $10.25 | $10.25 | 11,410 |
| 2021-09-08 | $10.28 | $10.32 | $10.26 | $10.32 | $10.32 | 40,236 |
| 2021-09-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2,448 |
| 2021-09-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 23 |
| 2021-09-02 | $10.29 | $10.30 | $10.28 | $10.29 | $10.29 | 2,341 |
| 2021-09-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2,950 |
| 2021-08-31 | $10.22 | $10.27 | $10.22 | $10.27 | $10.27 | 1,996 |
| 2021-08-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-08-27 | $10.22 | $10.24 | $10.22 | $10.24 | $10.24 | 29,936 |
| 2021-08-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 12,176 |
| 2021-08-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 365 |
| 2021-08-24 | $10.25 | $10.34 | $10.25 | $10.25 | $10.25 | 14,480 |
| 2021-08-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 8,213 |
| 2021-08-20 | $10.27 | $10.29 | $10.27 | $10.29 | $10.29 | 165,504 |
| 2021-08-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 9,800 |
| 2021-08-18 | $10.31 | $10.35 | $10.20 | $10.35 | $10.35 | 85,461 |
| 2021-08-17 | $10.10 | $10.29 | $10.10 | $10.27 | $10.27 | 11,355 |
| 2021-08-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 161 |
| 2021-08-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 93,700 |
| 2021-08-12 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 15,665 |
| 2021-08-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,200 |
| 2021-08-10 | $9.85 | $10.10 | $9.85 | $10.10 | $10.10 | 15,617 |
| 2021-08-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 160 |
| 2021-08-06 | $10.01 | $10.06 | $9.98 | $10.06 | $10.06 | 4,330 |
| 2021-08-05 | $10.08 | $10.08 | $9.99 | $9.99 | $9.99 | 22,074 |
| 2021-08-04 | $10.13 | $10.13 | $10.11 | $10.12 | $10.12 | 21,665 |
| 2021-08-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3,920 |
| 2021-08-02 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 29,550 |
| 2021-07-30 | $9.98 | $10.01 | $9.96 | $10.01 | $10.01 | 40,067 |
| 2021-07-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 13,725 |
| 2021-07-28 | $9.89 | $9.95 | $9.89 | $9.95 | $9.95 | 35,202 |
| 2021-07-27 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 3,691 |
| 2021-07-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 9,900 |
| 2021-07-23 | $9.86 | $9.98 | $9.86 | $9.98 | $9.98 | 43,122 |
| 2021-07-22 | $9.80 | $9.83 | $9.77 | $9.83 | $9.83 | 56,717 |
| 2021-07-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-07-20 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 18,547 |
| 2021-07-19 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 27,820 |
| 2021-07-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-07-15 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 16,599 |
| 2021-07-14 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 5,315 |
| 2021-07-13 | $9.72 | $9.81 | $9.72 | $9.81 | $9.81 | 30,381 |
| 2021-07-12 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 63,964 |
| 2021-07-09 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,101 |
| 2021-07-08 | $9.66 | $9.80 | $9.61 | $9.71 | $9.71 | 37,973 |
| 2021-07-07 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 9,554 |
| 2021-07-06 | $9.66 | $9.66 | $9.60 | $9.60 | $9.60 | 5,616 |
| 2021-07-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 3,380 |
| 2021-07-01 | $9.56 | $9.57 | $9.56 | $9.57 | $9.57 | 11,015 |
| 2021-06-30 | $9.53 | $9.56 | $9.49 | $9.56 | $9.56 | 23,352 |
| 2021-06-29 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 5,274 |
| 2021-06-28 | $9.49 | $9.49 | $9.48 | $9.48 | $9.48 | 10,000 |
| 2021-06-25 | $9.49 | $9.49 | $9.48 | $9.48 | $9.48 | 17,350 |
| 2021-06-24 | $9.47 | $9.47 | $9.43 | $9.43 | $9.43 | 5,773 |
| 2021-06-23 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 4,853 |
| 2021-06-22 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 7,750 |
| 2021-06-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,242 |
| 2021-06-18 | $9.35 | $9.35 | $9.34 | $9.34 | $9.34 | 25,190 |
| 2021-06-17 | $9.34 | $9.39 | $9.00 | $9.00 | $9.00 | 53,318 |
| 2021-06-16 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 607 |
| 2021-06-15 | $9.46 | $9.47 | $9.36 | $9.37 | $9.37 | 31,935 |
| 2021-06-14 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 230 |
| 2021-06-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 80 |
| 2021-06-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2021-06-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 16 |
| 2021-06-08 | $9.21 | $9.21 | $9.10 | $9.10 | $9.10 | 4,256 |
| 2021-06-07 | $9.21 | $9.26 | $9.21 | $9.26 | $9.26 | 4,646 |
| 2021-06-04 | $9.20 | $9.24 | $9.20 | $9.24 | $9.24 | 62,215 |
| 2021-06-03 | $9.14 | $9.14 | $9.12 | $9.12 | $9.12 | 15,184 |
| 2021-06-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 11,318 |
| 2021-06-01 | $9.30 | $9.30 | $9.15 | $9.15 | $9.15 | 147,238 |
| 2021-05-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 26 |
| 2021-05-27 | $9.29 | $9.30 | $9.29 | $9.30 | $9.30 | 7,490 |
| 2021-05-26 | $9.31 | $9.34 | $9.30 | $9.34 | $9.34 | 132,175 |
| 2021-05-25 | $9.35 | $9.37 | $9.30 | $9.37 | $9.37 | 36,560 |
| 2021-05-24 | $9.39 | $9.42 | $9.36 | $9.42 | $9.42 | 29,545 |
| 2021-05-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 5,365 |
| 2021-05-20 | $9.32 | $9.41 | $9.32 | $9.41 | $9.41 | 6,516 |
| 2021-05-19 | $9.17 | $9.24 | $9.17 | $9.24 | $9.24 | 10,581 |
| 2021-05-18 | $9.27 | $9.34 | $9.25 | $9.34 | $9.34 | 39,961 |
| 2021-05-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 6,025 |
| 2021-05-14 | $9.31 | $9.32 | $9.27 | $9.30 | $9.30 | 75,814 |
| 2021-05-13 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 28,258 |
| 2021-05-12 | $9.22 | $9.23 | $9.22 | $9.23 | $9.23 | 29,551 |
| 2021-05-11 | $9.32 | $9.32 | $9.29 | $9.29 | $9.29 | 5,239 |
| 2021-05-10 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2021-05-07 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 9,320 |
| 2021-05-06 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 2,106 |
| 2021-05-05 | $9.29 | $9.36 | $9.29 | $9.36 | $9.36 | 16,048 |
| 2021-05-04 | $9.20 | $9.21 | $9.20 | $9.21 | $9.21 | 580 |
| 2021-05-03 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-04-30 | $9.10 | $9.13 | $9.10 | $9.13 | $9.13 | 9,689 |
| 2021-04-29 | $9.16 | $9.16 | $9.15 | $9.15 | $9.15 | 22,672 |
| 2021-04-28 | $9.21 | $9.21 | $9.19 | $9.19 | $9.19 | 990 |
| 2021-04-27 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 24,634 |
| 2021-04-26 | $9.34 | $9.34 | $9.28 | $9.29 | $9.29 | 11,648 |
| 2021-04-23 | $9.26 | $9.29 | $9.26 | $9.29 | $9.29 | 1,587 |
| 2021-04-22 | $9.26 | $9.39 | $9.24 | $9.39 | $9.39 | 16,304 |
| 2021-04-21 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2021-04-20 | $9.17 | $9.18 | $9.16 | $9.18 | $9.18 | 79,016 |
| 2021-04-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 275 |
| 2021-04-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 2,355 |
| 2021-04-15 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 920 |
| 2021-04-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-04-13 | $8.92 | $8.92 | $8.90 | $8.90 | $8.90 | 845 |
| 2021-04-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 730 |
| 2021-04-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 2,308 |
| 2021-04-08 | $8.90 | $8.90 | $8.70 | $8.70 | $8.70 | 15,924 |
| 2021-04-07 | $8.78 | $8.79 | $8.77 | $8.78 | $8.78 | 48,485 |
| 2021-04-06 | $8.83 | $8.86 | $8.83 | $8.86 | $8.86 | 74,717 |
| 2021-04-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 3,370 |
| 2021-04-01 | $8.79 | $8.83 | $8.79 | $8.83 | $8.83 | 18,309 |
| 2021-03-31 | $8.81 | $8.84 | $8.81 | $8.84 | $8.84 | 44,654 |
| 2021-03-30 | $8.81 | $8.81 | $8.78 | $8.78 | $8.78 | 26,135 |
| 2021-03-29 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2021-03-26 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2021-03-25 | $8.57 | $8.57 | $8.54 | $8.54 | $8.54 | 70,558 |
| 2021-03-24 | $8.64 | $8.67 | $8.63 | $8.63 | $8.63 | 195,376 |
| 2021-03-23 | $8.65 | $8.70 | $8.65 | $8.70 | $8.70 | 24,132 |
| 2021-03-22 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 3,762 |
| 2021-03-19 | $8.58 | $8.59 | $8.58 | $8.59 | $8.59 | 31,915 |
| 2021-03-18 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 746 |
| 2021-03-17 | $8.59 | $8.68 | $8.59 | $8.67 | $8.67 | 32,437 |
| 2021-03-16 | $8.66 | $8.66 | $8.62 | $8.62 | $8.62 | 24,715 |
| 2021-03-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 2,546 |
| 2021-03-12 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 13,239 |
| 2021-03-11 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 4,485 |
| 2021-03-10 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 49,106 |
| 2021-03-09 | $8.61 | $8.62 | $8.61 | $8.62 | $8.62 | 235 |
| 2021-03-08 | $8.56 | $8.57 | $8.55 | $8.55 | $8.55 | 4,090 |
| 2021-03-05 | $8.36 | $8.36 | $8.31 | $8.31 | $8.31 | 25,572 |
| 2021-03-04 | $8.45 | $8.45 | $8.41 | $8.44 | $8.44 | 89,429 |
| 2021-03-03 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 28,032 |
| 2021-03-02 | $8.57 | $8.57 | $8.56 | $8.56 | $8.56 | 6,614 |
| 2021-03-01 | $8.56 | $8.56 | $8.50 | $8.50 | $8.50 | 11,600 |
| 2021-02-26 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 135 |
| 2021-02-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2,953 |
| 2021-02-24 | $8.57 | $8.57 | $8.50 | $8.50 | $8.50 | 2,953 |
| 2021-02-23 | $8.58 | $8.58 | $8.53 | $8.53 | $8.53 | 140,489 |
| 2021-02-22 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 860 |
| 2021-02-19 | $8.65 | $8.65 | $8.59 | $8.59 | $8.59 | 25,674 |
| 2021-02-18 | $8.70 | $8.71 | $8.68 | $8.71 | $8.71 | 9,322 |
| 2021-02-17 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 6,191 |
| 2021-02-16 | $8.80 | $8.80 | $8.68 | $8.68 | $8.68 | 16,887 |
| 2021-02-12 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 3,840 |
| 2021-02-11 | $8.72 | $8.73 | $8.72 | $8.73 | $8.73 | 17,375 |
| 2021-02-10 | $8.76 | $8.76 | $8.73 | $8.75 | $8.75 | 34,349 |
| 2021-02-09 | $8.80 | $8.80 | $8.68 | $8.80 | $8.80 | 25,372 |
| 2021-02-08 | $8.70 | $8.70 | $8.69 | $8.69 | $8.69 | 976 |
| 2021-02-05 | $8.71 | $8.75 | $8.71 | $8.75 | $8.75 | 11,325 |
| 2021-02-04 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 20,600 |
| 2021-02-03 | $8.64 | $8.64 | $8.62 | $8.62 | $8.62 | 5,024 |
| 2021-02-02 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 95 |
| 2021-02-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 6,920 |
| 2021-01-29 | $8.74 | $8.74 | $8.66 | $8.66 | $8.66 | 8,932 |
| 2021-01-28 | $8.63 | $8.79 | $8.63 | $8.78 | $8.78 | 23,762 |
| 2021-01-27 | $8.68 | $8.72 | $8.67 | $8.72 | $8.72 | 17,379 |
| 2021-01-26 | $8.92 | $8.92 | $8.89 | $8.89 | $8.89 | 16,228 |
| 2021-01-25 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 64,578 |
| 2021-01-22 | $8.84 | $8.87 | $8.82 | $8.87 | $8.87 | 12,935 |
| 2021-01-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 2,390 |
| 2021-01-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 4,654 |
| 2021-01-19 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 173 |
| 2021-01-15 | $8.71 | $8.73 | $8.71 | $8.73 | $8.73 | 37,696 |
| 2021-01-14 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 3,506 |
| 2021-01-13 | $8.73 | $8.77 | $8.73 | $8.77 | $8.77 | 17,249 |
| 2021-01-12 | $8.81 | $8.81 | $8.78 | $8.80 | $8.80 | 47,543 |
| 2021-01-11 | $8.83 | $8.91 | $8.83 | $8.87 | $8.87 | 35,588 |
| 2021-01-08 | $8.81 | $8.82 | $8.81 | $8.82 | $8.82 | 25,786 |
| 2021-01-07 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 6,484 |
| 2021-01-06 | $8.60 | $8.65 | $8.60 | $8.65 | $8.65 | 8,687 |
| 2021-01-05 | $8.46 | $8.52 | $8.44 | $8.52 | $8.52 | 28,074 |
| 2021-01-04 | $8.50 | $8.50 | $8.42 | $8.42 | $8.42 | 42,972 |
| 2020-12-31 | $8.40 | $8.47 | $8.40 | $8.47 | $8.47 | 30,224 |
| 2020-12-30 | $8.47 | $8.55 | $8.46 | $8.55 | $8.55 | 2,754 |
| 2020-12-29 | $8.46 | $8.49 | $8.44 | $8.49 | $8.49 | 23,103 |
| 2020-12-28 | $8.35 | $8.40 | $8.35 | $8.40 | $8.40 | 3,249 |
| 2020-12-24 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 37 |
| 2020-12-23 | $8.38 | $8.39 | $8.38 | $8.39 | $8.39 | 10,139 |
| 2020-12-22 | $8.32 | $8.41 | $8.29 | $8.41 | $8.41 | 20,432 |
| 2020-12-21 | $8.28 | $8.33 | $8.24 | $8.33 | $8.33 | 1,953 |
| 2020-12-18 | $8.46 | $8.46 | $8.39 | $8.39 | $8.39 | 12,646 |
| 2020-12-17 | $8.41 | $8.50 | $8.39 | $8.50 | $8.50 | 72,304 |
| 2020-12-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 588 |
| 2020-12-15 | $8.32 | $8.33 | $8.28 | $8.28 | $8.28 | 21,020 |
| 2020-12-14 | $8.42 | $8.42 | $8.35 | $8.40 | $8.40 | 9,873 |
| 2020-12-11 | $8.36 | $8.40 | $8.34 | $8.40 | $8.40 | 10,591 |
| 2020-12-10 | $8.41 | $8.41 | $8.39 | $8.41 | $8.41 | 19,453 |
| 2020-12-09 | $8.44 | $8.44 | $8.38 | $8.44 | $8.44 | 23,337 |
| 2020-12-08 | $8.35 | $8.37 | $8.35 | $8.36 | $8.36 | 89,226 |
| 2020-12-07 | $8.38 | $8.38 | $8.36 | $8.36 | $8.36 | 5,850 |
| 2020-12-04 | $8.36 | $8.39 | $8.36 | $8.39 | $8.39 | 9,486 |
| 2020-12-03 | $8.33 | $8.36 | $8.33 | $8.36 | $8.36 | 16,120 |
| 2020-12-02 | $8.31 | $8.33 | $8.31 | $8.33 | $8.33 | 924 |
| 2020-12-01 | $8.34 | $8.37 | $8.31 | $8.36 | $8.36 | 249,005 |
| 2020-11-30 | $8.19 | $8.20 | $8.17 | $8.17 | $8.17 | 122,329 |
| 2020-11-27 | $8.14 | $8.15 | $8.14 | $8.14 | $8.14 | 133,571 |
| 2020-11-25 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 21,644 |
| 2020-11-24 | $8.17 | $8.17 | $8.10 | $8.10 | $8.10 | 23,000 |
| 2020-11-23 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1,500 |
| 2020-11-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1,652 |
| 2020-11-19 | $8.15 | $8.15 | $8.12 | $8.15 | $8.15 | 32,783 |
| 2020-11-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 4,565 |
| 2020-11-17 | $8.36 | $8.36 | $8.25 | $8.25 | $8.25 | 33,065 |
| 2020-11-16 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 350 |
| 2020-11-13 | $8.34 | $8.39 | $8.34 | $8.39 | $8.39 | 94,907 |
| 2020-11-12 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 2,395 |
| 2020-11-11 | $8.31 | $8.32 | $8.31 | $8.32 | $8.32 | 50,506 |
| 2020-11-10 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 14,285 |
| 2020-11-09 | $8.36 | $8.39 | $8.32 | $8.32 | $8.32 | 39,409 |
| 2020-11-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-11-05 | $8.28 | $8.35 | $8.28 | $8.35 | $8.35 | 22,847 |
| 2020-11-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 350 |
| 2020-11-03 | $7.89 | $7.96 | $7.89 | $7.96 | $7.96 | 6,216 |
| 2020-11-02 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2020-10-30 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 15,000 |
| 2020-10-29 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-10-28 | $7.74 | $7.74 | $7.69 | $7.69 | $7.69 | 19,490 |
| 2020-10-27 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2020-10-26 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2020-10-23 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2020-10-22 | $7.98 | $7.99 | $7.98 | $7.99 | $7.99 | 7,818 |
| 2020-10-21 | $7.92 | $7.94 | $7.87 | $7.87 | $7.87 | 2,989 |
| 2020-10-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 6,973 |
| 2020-10-19 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 3,413 |
| 2020-10-16 | $8.02 | $8.11 | $8.02 | $8.11 | $8.11 | 11,035 |
| 2020-10-15 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2020-10-14 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 725 |
| 2020-10-13 | $8.11 | $8.14 | $8.09 | $8.14 | $8.14 | 193,681 |
| 2020-10-12 | $8.16 | $8.17 | $8.15 | $8.17 | $8.17 | 35,096 |
| 2020-10-09 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 250 |
| 2020-10-08 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2020-10-07 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 4,567 |
| 2020-10-06 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 398 |
| 2020-10-05 | $7.85 | $7.97 | $7.85 | $7.97 | $7.97 | 3,729 |
| 2020-10-02 | $7.82 | $7.83 | $7.82 | $7.83 | $7.83 | 11,098 |
| 2020-10-01 | $7.86 | $7.87 | $7.86 | $7.87 | $7.87 | 3,275 |
| 2020-09-30 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 14,417 |
| 2020-09-29 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 750 |
| 2020-09-28 | $7.77 | $7.77 | $7.74 | $7.74 | $7.74 | 1,605 |
| 2020-09-25 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 112 |
| 2020-09-24 | $7.57 | $7.57 | $7.56 | $7.56 | $7.56 | 608 |
| 2020-09-23 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2020-09-22 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2020-09-21 | $7.70 | $7.70 | $7.63 | $7.63 | $7.63 | 38,230 |
| 2020-09-18 | $7.86 | $7.91 | $7.86 | $7.89 | $7.89 | 75,029 |
| 2020-09-17 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 1,807 |
| 2020-09-16 | $7.95 | $7.96 | $7.95 | $7.96 | $7.96 | 20,270 |
| 2020-09-15 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 4,606 |
| 2020-09-14 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2020-09-11 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 3,180 |
| 2020-09-10 | $7.92 | $7.92 | $7.85 | $7.85 | $7.85 | 2,649 |
| 2020-09-09 | $7.87 | $7.87 | $7.86 | $7.86 | $7.86 | 1,280 |
| 2020-09-08 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 1,020 |
| 2020-09-04 | $7.94 | $7.94 | $7.77 | $7.77 | $7.77 | 43,320 |
| 2020-09-03 | $8.03 | $8.03 | $8.02 | $8.02 | $8.02 | 42,647 |
| 2020-09-02 | $8.06 | $8.07 | $8.03 | $8.03 | $8.03 | 70,982 |
| 2020-09-01 | $8.01 | $8.01 | $7.99 | $8.00 | $8.00 | 25,564 |
| 2020-08-31 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 5,062 |
| 2020-08-28 | $8.01 | $8.02 | $8.01 | $8.02 | $8.02 | 7,004 |
| 2020-08-27 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 32,011 |
| 2020-08-26 | $7.94 | $7.94 | $7.84 | $7.84 | $7.84 | 8,748 |
| 2020-08-25 | $7.96 | $7.97 | $7.96 | $7.97 | $7.97 | 6,415 |
| 2020-08-24 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 220 |
| 2020-08-21 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 330 |
| 2020-08-20 | $7.94 | $8.01 | $7.94 | $8.01 | $8.01 | 11,501 |
| 2020-08-19 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 24,880 |
| 2020-08-18 | $8.01 | $8.04 | $8.01 | $8.04 | $8.04 | 5,363 |
| 2020-08-17 | $8.04 | $8.15 | $8.02 | $8.15 | $8.15 | 3,900 |
| 2020-08-14 | $7.97 | $7.98 | $7.97 | $7.98 | $7.98 | 1,536 |
| 2020-08-13 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 1,744 |
| 2020-08-12 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 165 |
| 2020-08-11 | $7.91 | $7.92 | $7.91 | $7.92 | $7.92 | 30,900 |
| 2020-08-10 | $7.92 | $7.94 | $7.91 | $7.94 | $7.94 | 24,319 |
| 2020-08-07 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 5,696 |
| 2020-08-06 | $7.87 | $7.88 | $7.85 | $7.85 | $7.85 | 47,195 |
| 2020-08-05 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2020-08-04 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 3,000 |
| 2020-08-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 969 |
| 2020-07-31 | $7.86 | $7.87 | $7.86 | $7.87 | $7.87 | 24,479 |
| 2020-07-30 | $7.88 | $7.89 | $7.88 | $7.89 | $7.89 | 22,575 |
| 2020-07-29 | $7.92 | $7.94 | $7.92 | $7.94 | $7.94 | 29,191 |
| 2020-07-28 | $7.91 | $7.91 | $7.80 | $7.80 | $7.80 | 20,375 |
| 2020-07-27 | $7.81 | $7.91 | $7.81 | $7.89 | $7.89 | 1,218 |
| 2020-07-24 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 2,000 |
| 2020-07-23 | $7.99 | $8.04 | $7.96 | $8.03 | $8.03 | 38,493 |
| 2020-07-22 | $7.91 | $7.91 | $7.85 | $7.85 | $7.85 | 16,073 |
| 2020-07-21 | $7.93 | $7.94 | $7.93 | $7.94 | $7.94 | 10,562 |
| 2020-07-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 2,309 |
| 2020-07-17 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 2,100 |
| 2020-07-16 | $7.78 | $7.78 | $7.77 | $7.77 | $7.77 | 1,306 |
| 2020-07-15 | $7.80 | $7.80 | $7.79 | $7.79 | $7.79 | 7,481 |
| 2020-07-14 | $7.56 | $7.63 | $7.56 | $7.63 | $7.63 | 2,269 |
| 2020-07-13 | $7.66 | $7.67 | $7.66 | $7.67 | $7.67 | 1,647 |
| 2020-07-10 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 2,750 |
| 2020-07-09 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 7,800 |
| 2020-07-08 | $7.63 | $7.63 | $7.56 | $7.56 | $7.56 | 27,831 |
| 2020-07-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2020-07-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 11,550 |
| 2020-07-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2020-07-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 3,000 |
| 2020-06-30 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 49,774 |
| 2020-06-29 | $7.32 | $7.37 | $7.32 | $7.37 | $7.37 | 21,839 |
| 2020-06-26 | $7.35 | $7.35 | $7.27 | $7.27 | $7.27 | 5,300 |
| 2020-06-25 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 50 |
| 2020-06-24 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 20,071 |
| 2020-06-23 | $7.52 | $7.58 | $7.52 | $7.58 | $7.58 | 7,564 |
| 2020-06-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 17,769 |
| 2020-06-19 | $7.49 | $7.49 | $7.46 | $7.46 | $7.46 | 2,603 |
| 2020-06-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 38,878 |
| 2020-06-17 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 7,981 |
| 2020-06-16 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-06-15 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 91 |
| 2020-06-12 | $7.30 | $7.30 | $7.22 | $7.22 | $7.22 | 1,024 |
| 2020-06-11 | $7.46 | $7.51 | $7.38 | $7.49 | $7.49 | 75,715 |
| 2020-06-10 | $7.68 | $7.68 | $7.60 | $7.60 | $7.60 | 8,955 |
| 2020-06-09 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 3,904 |
| 2020-06-08 | $7.68 | $7.69 | $7.68 | $7.69 | $7.69 | 11,300 |
| 2020-06-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 9,200 |
| 2020-06-04 | $7.58 | $7.58 | $7.56 | $7.56 | $7.56 | 9,310 |
| 2020-06-03 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 25,125 |
| 2020-06-02 | $7.58 | $7.58 | $7.53 | $7.53 | $7.53 | 10,152 |
| 2020-06-01 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 3,720 |
| 2020-05-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 61 |
| 2020-05-28 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2020-05-27 | $7.35 | $7.35 | $7.28 | $7.28 | $7.28 | 86,003 |
| 2020-05-26 | $7.52 | $7.52 | $7.42 | $7.46 | $7.46 | 20,792 |
| 2020-05-22 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 2,774 |
| 2020-05-21 | $7.41 | $7.41 | $7.40 | $7.40 | $7.40 | 71,663 |
| 2020-05-20 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 656 |
| 2020-05-19 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 570 |
| 2020-05-18 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 132,000 |
| 2020-05-15 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2020-05-14 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 6,670 |
| 2020-05-13 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 15,000 |
| 2020-05-12 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 300 |
| 2020-05-11 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 57,091 |
| 2020-05-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2020-05-07 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 7,276 |
| 2020-05-06 | $7.41 | $7.42 | $7.41 | $7.42 | $7.42 | 15,515 |
| 2020-05-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 865 |
| 2020-05-04 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 600 |
| 2020-05-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 2,500 |
| 2020-04-30 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 28,889 |
| 2020-04-29 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 21,335 |
| 2020-04-28 | $7.45 | $7.45 | $7.39 | $7.43 | $7.43 | 8,017 |
| 2020-04-27 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 29,485 |
| 2020-04-24 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 2,727 |
| 2020-04-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 29,280 |
| 2020-04-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 2,728 |
| 2020-04-21 | $7.31 | $7.31 | $7.26 | $7.26 | $7.26 | 15,949 |
| 2020-04-20 | $7.43 | $7.64 | $7.43 | $7.64 | $7.64 | 14,820 |
| 2020-04-17 | $7.47 | $7.47 | $7.39 | $7.39 | $7.39 | 75,537 |
| 2020-04-16 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 683 |
| 2020-04-15 | $7.11 | $7.11 | $7.09 | $7.09 | $7.09 | 5,481 |
| 2020-04-14 | $7.18 | $7.19 | $7.18 | $7.19 | $7.19 | 765 |
| 2020-04-13 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 700 |
| 2020-04-09 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 2,277 |
| 2020-04-08 | $6.75 | $6.75 | $6.74 | $6.74 | $6.74 | 46,623 |
| 2020-04-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 17,600 |
| 2020-04-06 | $6.67 | $6.67 | $6.65 | $6.65 | $6.65 | 9,470 |
| 2020-04-03 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 13,000 |
| 2020-04-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 13,000 |
| 2020-04-01 | $6.38 | $6.41 | $6.38 | $6.38 | $6.38 | 208,594 |
| 2020-03-31 | $6.54 | $6.64 | $6.54 | $6.62 | $6.62 | 24,120 |
| 2020-03-30 | $6.54 | $6.58 | $6.54 | $6.58 | $6.58 | 35,130 |
| 2020-03-27 | $6.26 | $6.35 | $6.26 | $6.35 | $6.35 | 10,907 |
| 2020-03-26 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 32,700 |
| 2020-03-25 | $5.92 | $6.11 | $5.92 | $6.11 | $6.11 | 8,626 |
| 2020-03-24 | $5.91 | $5.91 | $5.82 | $5.82 | $5.82 | 19,200 |
| 2020-03-23 | $5.56 | $5.62 | $5.56 | $5.62 | $5.62 | 30,920 |
| 2020-03-20 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 330 |
| 2020-03-19 | $6.20 | $6.20 | $5.92 | $5.92 | $5.92 | 16,745 |
| 2020-03-18 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1,800 |
| 2020-03-17 | $6.16 | $6.37 | $6.16 | $6.37 | $6.37 | 17,720 |
| 2020-03-16 | $6.40 | $6.40 | $6.16 | $6.16 | $6.16 | 8,083 |
| 2020-03-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 616 |
| 2020-03-12 | $6.39 | $6.46 | $6.36 | $6.40 | $6.40 | 66,178 |
| 2020-03-11 | $6.90 | $6.90 | $6.86 | $6.86 | $6.86 | 11,118 |
| 2020-03-10 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 715 |
| 2020-03-09 | $6.60 | $6.96 | $6.60 | $6.78 | $6.78 | 14,886 |
| 2020-03-06 | $7.23 | $7.23 | $7.09 | $7.09 | $7.09 | 37,388 |
| 2020-03-05 | $7.23 | $7.33 | $7.20 | $7.20 | $7.20 | 27,077 |
| 2020-03-04 | $7.26 | $7.26 | $7.23 | $7.23 | $7.23 | 4,628 |
| 2020-03-03 | $7.10 | $7.12 | $7.10 | $7.12 | $7.12 | 46,979 |
| 2020-03-02 | $7.08 | $7.10 | $7.08 | $7.10 | $7.10 | 34,963 |
| 2020-02-28 | $6.79 | $6.81 | $6.67 | $6.81 | $6.81 | 71,844 |
| 2020-02-27 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 14,998 |
| 2020-02-26 | $7.26 | $7.31 | $7.26 | $7.31 | $7.31 | 44,605 |
| 2020-02-25 | $7.41 | $7.41 | $7.36 | $7.36 | $7.36 | 6,272 |
| 2020-02-24 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 53,737 |
| 2020-02-21 | $7.62 | $7.62 | $7.61 | $7.61 | $7.61 | 29,655 |
| 2020-02-20 | $7.68 | $7.68 | $7.67 | $7.67 | $7.67 | 64,282 |
| 2020-02-19 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 7,800 |
| 2020-02-18 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 5,579 |
| 2020-02-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 116,304 |
| 2020-02-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 24 |
| 2020-02-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 13 |
| 2020-02-11 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 105 |
| 2020-02-10 | $7.61 | $7.67 | $7.61 | $7.67 | $7.67 | 20,442 |
| 2020-02-07 | $7.68 | $7.68 | $7.64 | $7.64 | $7.64 | 65,201 |
| 2020-02-06 | $7.65 | $7.72 | $7.58 | $7.72 | $7.72 | 14,302 |
| 2020-02-04 | $7.53 | $7.59 | $7.53 | $7.59 | $7.59 | 79,494 |
| 2020-02-03 | $7.42 | $7.42 | $7.40 | $7.40 | $7.40 | 2,389 |
| 2020-01-31 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 28,415 |
| 2020-01-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 140,918 |
| 2020-01-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 156,542 |
| 2020-01-28 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 9,400 |
| 2020-01-27 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 14,577 |
| 2020-01-24 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 42,104 |
| 2020-01-23 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 35,968 |
| 2020-01-22 | $7.74 | $7.75 | $7.74 | $7.75 | $7.75 | 51,381 |
| 2020-01-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 13,064 |
| 2020-01-17 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 4,000 |
| 2020-01-16 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 4,765 |
| 2020-01-15 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 18,450 |
| 2020-01-14 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 43,026 |
| 2020-01-13 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 2,390 |
| 2020-01-10 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 5,610 |
| 2020-01-09 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 7,500 |
| 2020-01-08 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2020-01-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 10,520 |
| 2020-01-06 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 23,933 |
| 2020-01-03 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 37,631 |
| 2020-01-02 | $7.55 | $7.57 | $7.55 | $7.57 | $7.57 | 24,899 |
| 2019-12-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2019-12-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 17,718 |
| 2019-12-27 | $7.56 | $7.60 | $7.56 | $7.60 | $7.60 | 36,105 |
| 2019-12-26 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2019-12-24 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 7,820 |
| 2019-12-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2019-12-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2019-12-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 8,000 |
| 2019-12-18 | $7.40 | $7.50 | $7.40 | $7.50 | $7.50 | 15,269 |
| 2019-12-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 6,080 |
| 2019-12-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 6,256 |
| 2019-12-13 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2019-12-12 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 29,350 |
| 2019-12-11 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 4,557 |
| 2019-12-10 | $7.29 | $7.33 | $7.29 | $7.33 | $7.33 | 3,025 |
| 2019-12-09 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2019-12-06 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2019-12-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 17,998 |
| 2019-12-04 | $7.28 | $7.29 | $7.28 | $7.29 | $7.29 | 4,999 |
| 2019-12-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 5,249 |
| 2019-12-02 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 36,707 |
| 2019-11-29 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2019-11-27 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2019-11-26 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 6,153 |
| 2019-11-25 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2019-11-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 460 |
| 2019-11-21 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2019-11-20 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2019-11-19 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 7,520 |
| 2019-11-18 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2019-11-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 65,603 |
| 2019-11-14 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 8,415 |
| 2019-11-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 783 |
| 2019-11-12 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 8,370 |
| 2019-11-11 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 3,000 |
| 2019-11-08 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 2,285 |
| 2019-11-07 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2019-11-06 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 72,493 |
| 2019-11-05 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 36,343 |
| 2019-11-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 6,040 |
| 2019-11-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 22,000 |
| 2019-10-31 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2019-10-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 3,190 |
| 2019-10-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 53,393 |
| 2019-10-28 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 34,802 |
| 2019-10-25 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 2,500 |
| 2019-10-24 | $6.75 | $6.75 | $6.73 | $6.73 | $6.73 | 5,838 |
| 2019-10-23 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 31,735 |
| 2019-10-22 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 530 |
| 2019-10-21 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 14,674 |
| 2019-10-18 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 5,100 |
| 2019-10-17 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 1,090 |
| 2019-10-16 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 9,534 |
| 2019-10-15 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2019-10-14 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2019-10-11 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 6,568 |
| 2019-10-10 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2019-10-09 | $6.49 | $6.49 | $6.47 | $6.47 | $6.47 | 21,308 |
| 2019-10-08 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-10-07 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-10-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 260 |
| 2019-10-03 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-10-02 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-10-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-09-30 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 3,000 |
| 2019-09-27 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-09-26 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 2,425 |
| 2019-09-25 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 18,350 |
| 2019-09-24 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 750 |
| 2019-09-23 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-09-20 | $6.71 | $6.72 | $6.71 | $6.72 | $6.72 | 13,150 |
| 2019-09-19 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 825 |
| 2019-09-18 | $6.69 | $6.75 | $6.69 | $6.75 | $6.75 | 31,350 |
| 2019-09-17 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2019-09-16 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2019-09-13 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 735 |
| 2019-09-12 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 5,250 |
| 2019-09-11 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 3,780 |
| 2019-09-10 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 20,410 |
| 2019-09-09 | $6.60 | $6.60 | $6.57 | $6.57 | $6.57 | 1,814 |
| 2019-09-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 2,468 |
| 2019-09-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 520 |
| 2019-09-04 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-09-03 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 9,036 |
| 2019-08-30 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-08-29 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-08-28 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 95 |
| 2019-08-27 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 23,247 |
| 2019-08-26 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-08-23 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-08-22 | $6.59 | $6.64 | $6.59 | $6.64 | $6.64 | 31,617 |
| 2019-08-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-08-20 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 9,944 |
| 2019-08-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2019-08-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1,580 |
| 2019-08-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 2,200 |
| 2019-08-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 2,200 |
| 2019-08-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 2,150 |
| 2019-08-09 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 13,020 |
| 2019-08-08 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 31,100 |
| 2019-08-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 31,100 |
| 2019-08-06 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 31,142 |
| 2019-08-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 73,700 |
| 2019-08-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 73,720 |
| 2019-08-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 41,170 |
| 2019-07-31 | $6.74 | $6.74 | $6.73 | $6.73 | $6.73 | 32,790 |
| 2019-07-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 30,000 |
| 2019-07-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 36,000 |
| 2019-07-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 35,980 |
| 2019-07-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2019-07-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2019-07-23 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2019-07-22 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 45,000 |
| 2019-07-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,300 |
| 2019-07-18 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2019-07-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 31,690 |
| 2019-07-16 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2019-07-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 6,419 |
| 2019-07-12 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2019-07-11 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2019-07-10 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 303 |
| 2019-07-09 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 3,750 |
| 2019-07-08 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 16,400 |
| 2019-07-05 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2019-07-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2019-07-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 488,057 |
| 2019-07-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 21,925 |
| 2019-06-28 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 4,776 |
| 2019-06-27 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-06-26 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-06-25 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 5,590 |
| 2019-06-24 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-06-21 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-06-20 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 27,385 |
| 2019-06-19 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 2,755 |
| 2019-06-18 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2019-06-17 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 2,000 |
| 2019-06-14 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 6,670 |
| 2019-06-13 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 15,620 |
| 2019-06-12 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 925 |
| 2019-06-11 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 915 |
| 2019-06-07 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 6,160 |
| 2019-06-06 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2019-06-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2019-06-04 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 85,550 |
| 2019-06-03 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2019-05-31 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2019-05-30 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 546 |
| 2019-05-29 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 140 |
| 2019-05-28 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 419 |
| 2019-05-24 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 17,210 |
| 2019-05-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 51,560 |
| 2019-05-22 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 243,660 |
| 2019-05-21 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 3,020 |
| 2019-05-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2019-05-17 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2019-05-16 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2019-05-15 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2019-05-14 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2019-05-13 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 66 |
| 2019-05-10 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 12,389 |
| 2019-05-09 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2019-05-08 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 52,300 |
| 2019-05-07 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2019-05-06 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 47,000 |
| 2019-05-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 962 |
| 2019-05-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2019-05-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 12,364 |
| 2019-04-30 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 2,000 |
| 2019-04-29 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 386 |
| 2019-04-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 4,500 |
| 2019-04-25 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2019-04-24 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2019-04-23 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 4,000 |
| 2019-04-22 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 8,175 |
| 2019-04-18 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2019-04-17 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2019-04-16 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 560 |
| 2019-04-15 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2019-04-12 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 2,065 |
| 2019-04-11 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2019-04-10 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 2,000 |
| 2019-04-09 | $6.65 | $6.65 | $6.64 | $6.64 | $6.64 | 51,777 |
| 2019-04-08 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 1,148 |
| 2019-04-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-04-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 35,000 |
| 2019-04-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-04-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-04-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-03-29 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 60 |
| 2019-03-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-03-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-03-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 23,162 |
| 2019-03-25 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2019-03-22 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 35,965 |
| 2019-03-21 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 24,519 |
| 2019-03-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2019-03-18 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 20,857 |
| 2019-03-15 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 640 |
| 2019-03-14 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 8,000 |
| 2019-03-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 3,000 |
| 2019-03-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2019-03-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2019-03-08 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 733 |
| 2019-03-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 4,000 |
| 2019-03-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2019-03-05 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 8,700 |
| 2019-03-04 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2019-03-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 11,078 |
| 2019-02-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 94,453 |
| 2019-02-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-02-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 6,500 |
| 2019-02-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2,070 |
| 2019-02-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 60,843 |
| 2019-02-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-02-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-02-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 26,425 |
| 2019-02-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 5,000 |
| 2019-02-11 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2019-02-08 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 7,930 |
| 2019-02-07 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2019-02-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2019-02-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2019-02-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 4,615 |
| 2019-02-01 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2019-01-31 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2019-01-30 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 4,776 |
| 2019-01-29 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 8,000 |
| 2019-01-28 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 2,340 |
| 2019-01-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 17,235 |
| 2019-01-24 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 1,676 |
| 2019-01-23 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-01-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-01-17 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-01-16 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-01-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 9,180 |
| 2019-01-14 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-01-11 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-01-10 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-01-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-01-08 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 785 |
| 2019-01-07 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-01-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-01-03 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2018-12-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 57,650 |
| 2018-12-27 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 7,200 |
| 2018-12-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2018-12-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2018-12-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 36,318 |
| 2018-12-20 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2018-12-19 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 3,182 |
| 2018-12-18 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 789 |
| 2018-12-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 15,100 |
| 2018-12-13 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2018-12-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2018-12-11 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 3,861 |
| 2018-12-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-12-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-12-06 | $6.51 | $6.51 | $6.50 | $6.50 | $6.50 | 9,442 |
| 2018-12-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-12-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 6,000 |
| 2018-11-30 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2018-11-29 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2018-11-28 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2018-11-27 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2018-11-26 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2018-11-21 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2018-11-20 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2018-11-19 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2018-11-16 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2018-11-15 | $6.47 | $6.49 | $6.47 | $6.49 | $6.49 | 10,892 |
| 2018-11-14 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2018-11-13 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2018-11-12 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2018-11-09 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2018-11-08 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2018-11-07 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 18,276 |
| 2018-11-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 17 |
| 2018-11-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 17 |
| 2018-11-02 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2018-11-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 17 |
| 2018-10-31 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 34 |
| 2018-10-30 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2018-10-29 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 17 |
| 2018-10-26 | $6.40 | $6.42 | $6.40 | $6.42 | $6.42 | 12,050 |
| 2018-10-25 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 3,700 |
| 2018-10-24 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 1,825 |
| 2018-10-23 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 4,616 |
| 2018-10-22 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 5,566 |
| 2018-10-19 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2018-10-18 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 9,300 |
| 2018-10-17 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 3,650 |
| 2018-10-16 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 5 |
| 2018-10-15 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 23,350 |
| 2018-10-12 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 1,680 |
| 2018-10-11 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-10-10 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 8,700 |
| 2018-10-09 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-10-08 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-10-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 8,300 |
| 2018-10-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 7,320 |
| 2018-10-03 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-10-02 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-10-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 3,160 |
| 2018-09-28 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-09-27 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-09-26 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-09-25 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-09-24 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-09-21 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 10,110 |
| 2018-09-20 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-09-19 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 2,404 |
| 2018-09-18 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-09-17 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2018-09-14 | $6.75 | $6.75 | $6.72 | $6.72 | $6.72 | 2,395 |
| 2018-09-13 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 20 |
| 2018-09-12 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2018-09-11 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2018-09-10 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2018-09-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2018-09-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 100 |
| 2018-09-05 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2018-09-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 148 |
| 2018-08-31 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 5,000 |
| 2018-08-30 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 440 |
| 2018-08-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 10,200 |
| 2018-08-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-08-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-08-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-08-23 | $6.57 | $6.59 | $6.50 | $6.50 | $6.50 | 12,459 |
| 2018-08-22 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2018-08-21 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2018-08-20 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 6,500 |
| 2018-08-17 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2018-08-16 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2018-08-15 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2018-08-14 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 58,708 |
| 2018-08-13 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2018-08-10 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 5,643 |
| 2018-08-09 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2018-08-08 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 1,700 |
| 2018-08-07 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 5,000 |
| 2018-08-06 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2018-08-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2018-08-02 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 217,157 |
| 2018-08-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2018-07-31 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 9,000 |
| 2018-07-30 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 783 |
| 2018-07-27 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2018-07-26 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 29,000 |
| 2018-07-25 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2018-07-24 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 800 |
| 2018-07-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 7,500 |
| 2018-07-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2018-07-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 7,300 |
| 2018-07-18 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 1,200 |
| 2018-07-17 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 2,000 |
| 2018-07-16 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-07-13 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-07-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-07-11 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 4,500 |
| 2018-07-10 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2018-07-09 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2018-07-06 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 12,840 |
| 2018-07-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 25,933 |
| 2018-07-03 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-07-02 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-06-29 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 38,504 |
| 2018-06-28 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 67,200 |
| 2018-06-27 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-06-26 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1,400 |
| 2018-06-25 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 21,170 |
| 2018-06-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2018-06-21 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 27,133 |
| 2018-06-20 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-06-19 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-06-18 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-06-15 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 1,970 |
| 2018-06-14 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 4,960 |
| 2018-06-13 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-06-12 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 56 |
| 2018-06-11 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 7,000 |
| 2018-06-08 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 8,330 |
| 2018-06-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 19,650 |
| 2018-06-06 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 388 |
| 2018-06-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 10,000 |
| 2018-06-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2018-06-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 3,253 |
| 2018-05-31 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 21,680 |
| 2018-05-30 | $5.90 | $6.00 | $5.90 | $6.00 | $6.00 | 3,233 |
| 2018-05-29 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-05-25 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-05-24 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-05-23 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-05-22 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-05-21 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-05-18 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-05-17 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-05-16 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 20,820 |
| 2018-05-15 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-05-14 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 7,900 |
| 2018-05-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 10,000 |
| 2018-05-10 | $5.89 | $5.95 | $5.89 | $5.95 | $5.95 | 11,305 |
| 2018-05-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-05-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,500 |
| 2018-05-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-05-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-05-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 15,266 |
| 2018-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-05-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 13,175 |
| 2018-04-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-04-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-04-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 6,998 |
| 2018-04-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 6,000 |
| 2018-04-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-04-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 10,000 |
| 2018-04-20 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 1,658 |
| 2018-04-19 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 41,760 |
| 2018-04-18 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-04-17 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 67,200 |
| 2018-04-16 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-04-13 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-04-12 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-04-11 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-04-10 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-04-09 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-04-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 8,175 |
| 2018-04-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-04-04 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-04-03 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-04-02 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-03-29 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-03-28 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-03-27 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-03-26 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-03-23 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-03-22 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-03-21 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-03-20 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-03-19 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2018-03-16 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 723 |
| 2018-03-15 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 10,000 |
| 2018-03-14 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 15,000 |
| 2018-03-13 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 16,800 |
| 2018-03-12 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 7,290 |
| 2018-03-09 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-03-08 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-03-07 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 8,175 |
| 2018-03-06 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-03-05 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-03-02 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-03-01 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-02-28 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-02-27 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-02-26 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-02-23 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 11,000 |
| 2018-02-22 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-02-21 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-02-20 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 12,400 |
| 2018-02-16 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 11,500 |
| 2018-02-13 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 9,584 |
| 2018-02-12 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 75 |
| 2018-02-08 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 16,600 |
| 2018-02-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 28,700 |
| 2018-02-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 16,863 |
| 2018-02-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 19,500 |
| 2018-02-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 150 |
| 2018-01-30 | $6.43 | $6.43 | $6.41 | $6.41 | $6.41 | 4,541 |
| 2018-01-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 4,700 |
| 2018-01-25 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 15,750 |
| 2018-01-24 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 1,382 |
| 2018-01-23 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 7,900 |
| 2018-01-22 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 54,950 |
| 2018-01-19 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 8,000 |
| 2018-01-17 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 4,747 |
| 2018-01-12 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 8,623 |
| 2018-01-08 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 106,050 |
| 2018-01-03 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 400 |
| 2017-12-29 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 310 |
| 2017-12-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 275 |
| 2017-12-21 | $5.94 | $5.99 | $5.94 | $5.99 | $5.99 | 14,601 |
| 2017-12-20 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,575 |
| 2017-12-18 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 8,300 |
| 2017-12-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 83,200 |
| 2017-12-13 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 66 |
| 2017-12-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 2,804 |
| 2017-12-06 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 16,900 |
| 2017-12-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 4,940 |
| 2017-11-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 58 |
| 2017-11-29 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 30,186 |
| 2017-11-28 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 4,289 |
| 2017-11-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 9,705 |
| 2017-10-31 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 30,186 |
| 2017-10-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 382 |
| 2017-10-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 231 |
| 2017-10-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,936 |
| 2017-10-19 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 9,500 |
| 2017-10-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 4,220 |
| 2017-10-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 12,900 |
| 2017-10-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 9,500 |
| 2017-10-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 12,900 |
| 2017-09-28 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 8,956 |
| 2017-09-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-09-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-09-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-09-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-09-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-09-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-09-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 6,500 |
| 2017-09-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-09-15 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-09-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-09-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2017-09-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 206 |
| 2017-09-11 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2017-09-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 23,000 |
| 2017-09-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2017-09-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 1,800 |
| 2017-09-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-09-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 12,437 |
| 2017-08-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2017-08-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2017-08-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 8,200 |
| 2017-08-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2017-08-25 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2017-08-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2017-08-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2017-08-22 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2017-08-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2017-08-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2017-08-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 1,140 |
| 2017-08-16 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-08-15 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 347 |
| 2017-08-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-08-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-08-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-08-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-08-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 250 |
| 2017-08-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,789 |
| 2017-08-04 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 5,318 |
| 2017-08-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2017-08-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2017-08-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2017-07-31 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2017-07-28 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2017-07-27 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 11,518 |
| 2017-07-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-07-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 69,630 |
| 2017-07-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 800 |
| 2017-07-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-07-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-07-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 7,950 |
| 2017-07-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-07-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-07-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-07-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-07-12 | $5.72 | $5.72 | $5.50 | $5.50 | $5.50 | 586 |
| 2017-07-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 267 |
| 2017-07-10 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 260 |
| 2017-07-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2017-07-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2017-07-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2017-06-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2017-06-29 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2017-06-28 | $5.62 | $5.74 | $5.62 | $5.74 | $5.74 | 43,238 |
| 2017-06-27 | $5.66 | $5.76 | $5.66 | $5.76 | $5.76 | 8,000 |
| 2017-06-26 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2017-06-23 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2017-06-22 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 35,350 |
| 2017-06-21 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 400 |
| 2017-06-20 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2017-06-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2017-06-16 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2017-06-15 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2017-06-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2017-06-13 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2017-06-12 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 6,638 |
| 2017-06-09 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-06-08 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-06-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-06-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-06-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-06-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 18,235 |
| 2017-06-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-05-31 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-05-30 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-05-26 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-05-25 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-05-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-05-23 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-05-22 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-05-19 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-05-18 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 2,700 |
| 2017-05-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-05-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-05-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-05-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-05-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 255 |
| 2017-05-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2017-05-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 12,130 |
| 2017-05-08 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2017-05-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 18,557 |
| 2017-05-04 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2017-05-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 14,005 |
| 2017-05-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2017-05-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2017-04-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 13,508 |
| 2017-04-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2017-04-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2017-04-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 571 |
| 2017-04-24 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-04-21 | $5.29 | $5.29 | $5.18 | $5.18 | $5.18 | 1,132 |
| 2017-04-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 9,500 |
| 2017-04-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-04-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 9,575 |
| 2017-04-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-04-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-04-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,842 |
| 2017-04-11 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2017-04-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2017-04-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2017-04-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2017-04-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2017-04-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2017-04-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2017-03-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2017-03-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2017-03-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2017-03-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2017-03-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 4,742 |
| 2017-03-24 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2017-03-23 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2017-03-22 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 13,150 |
| 2017-03-21 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2017-03-20 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2017-03-17 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 4,678 |
| 2017-03-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2017-03-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 48,500 |
| 2017-03-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 5,276 |
| 2017-03-13 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2017-03-10 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 4,698 |
| 2017-03-09 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2017-03-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2017-03-07 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2017-03-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2017-03-03 | $5.27 | $5.34 | $5.27 | $5.34 | $5.34 | 13,843 |
| 2017-03-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2017-03-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2017-02-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2017-02-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2017-02-24 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 9,574 |
| 2017-02-23 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 9,694 |
| 2017-02-22 | $5.18 | $5.26 | $5.18 | $5.26 | $5.26 | 6,898 |
| 2017-02-21 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-02-17 | $5.19 | $5.19 | $5.18 | $5.18 | $5.18 | 10,408 |
| 2017-02-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-02-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-02-14 | $5.06 | $5.15 | $5.06 | $5.15 | $5.15 | 17,500 |
| 2017-02-13 | $5.10 | $5.10 | $4.95 | $4.95 | $4.95 | 10,866 |
BlackRock iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) (ISVFF) News Headlines
Recent BlackRock iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) (ISVFF) News
Similar Companies to BlackRock iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) (ISVFF) 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 | -- | -- | -- |