iShares USD Short Duration Corp Bond UCITS ETF USD (Acc) (ISVQF) Exchange: PINK
Data as of Aug. 20, 2025
$6.17 ($0.00) 0.01%
iShares USD Short Duration Corp Bond UCITS ETF USD (Acc) - Daily Information
Click for more stock information on iShares USD Short Duration Corp Bond UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $6.20 |
| Previous Close | $6.17 |
| High | $6.20 |
| Low | $6.17 |
| Adjusted Open | $6.20 |
| Previous Adjusted Close | $6.17 |
| Adjusted High | $6.20 |
| Adjusted Low | $6.17 |
About iShares USD Short Duration Corp Bond UCITS ETF USD (Acc) (ISVQF)
iShares IV PLC Short Duration Corp Bd UCITS ETF USD ACC
Invest in iShares USD Short Duration Corp Bond UCITS ETF USD (Acc) (ISVQF)
Historical Stock Data for iShares USD Short Duration Corp Bond UCITS ETF USD (Acc) (ISVQF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | $6.20 | $6.20 | $6.17 | $6.17 | $6.17 | 101,845 |
| 2025-08-06 | $6.20 | $6.20 | $6.17 | $6.17 | $6.17 | 195,023 |
| 2025-08-05 | $6.17 | $6.20 | $6.17 | $6.18 | $6.18 | 448,295 |
| 2025-08-04 | $6.17 | $6.21 | $6.17 | $6.17 | $6.17 | 25,286 |
| 2025-08-01 | $6.17 | $6.18 | $6.17 | $6.18 | $6.18 | 69,207 |
| 2025-07-31 | $6.17 | $6.18 | $6.15 | $6.18 | $6.18 | 148,469 |
| 2025-07-30 | $6.16 | $6.16 | $6.13 | $6.14 | $6.14 | 195,581 |
| 2025-07-29 | $6.16 | $6.18 | $6.13 | $6.18 | $6.18 | 49,270 |
| 2025-07-28 | $6.16 | $6.16 | $6.14 | $6.14 | $6.14 | 73,485 |
| 2025-07-25 | $6.16 | $6.19 | $6.14 | $6.16 | $6.16 | 633,626 |
| 2025-07-24 | $6.15 | $6.15 | $6.13 | $6.13 | $6.13 | 13,421 |
| 2025-07-23 | $6.16 | $6.17 | $6.13 | $6.17 | $6.17 | 35,345 |
| 2025-07-22 | $6.16 | $6.16 | $6.14 | $6.14 | $6.14 | 119,427 |
| 2025-07-21 | $6.15 | $6.16 | $6.14 | $6.14 | $6.14 | 75,799 |
| 2025-07-18 | $6.14 | $6.15 | $6.13 | $6.13 | $6.13 | 40,307 |
| 2025-07-17 | $6.14 | $6.17 | $6.12 | $6.17 | $6.17 | 130,369 |
| 2025-07-16 | $6.13 | $6.14 | $6.13 | $6.13 | $6.13 | 140,640 |
| 2025-07-15 | $6.14 | $6.16 | $6.11 | $6.11 | $6.11 | 152,058 |
| 2025-07-14 | $6.14 | $6.16 | $6.13 | $6.16 | $6.16 | 128,345 |
| 2025-07-11 | $6.14 | $6.16 | $6.12 | $6.13 | $6.13 | 397,159 |
| 2025-07-10 | $6.14 | $6.14 | $6.13 | $6.13 | $6.13 | 23,618 |
| 2025-07-09 | $6.13 | $6.15 | $6.12 | $6.15 | $6.15 | 157,686 |
| 2025-07-08 | $6.13 | $6.13 | $6.11 | $6.11 | $6.11 | 589,282 |
| 2025-07-07 | $6.14 | $6.15 | $6.12 | $6.12 | $6.12 | 79,542 |
| 2025-07-03 | $6.14 | $6.15 | $6.12 | $6.12 | $6.12 | 99,098 |
| 2025-07-02 | $6.15 | $6.17 | $6.13 | $6.13 | $6.13 | 23,201 |
| 2025-07-01 | $6.15 | $6.17 | $6.14 | $6.17 | $6.17 | 66,247 |
| 2025-06-30 | $6.15 | $6.15 | $6.10 | $6.15 | $6.15 | 130,426 |
| 2025-06-27 | $6.07 | $6.17 | $6.07 | $6.12 | $6.12 | 129,404 |
| 2025-06-26 | $6.15 | $6.15 | $6.14 | $6.14 | $6.14 | 6,885 |
| 2025-06-25 | $6.14 | $6.14 | $6.12 | $6.12 | $6.12 | 128,580 |
| 2025-06-24 | $6.12 | $6.14 | $6.12 | $6.14 | $6.14 | 325,148 |
| 2025-06-23 | $6.12 | $6.13 | $6.11 | $6.11 | $6.11 | 159,703 |
| 2025-06-20 | $6.12 | $6.12 | $6.09 | $6.11 | $6.11 | 125,126 |
| 2025-06-18 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2025-06-17 | $6.12 | $6.12 | $6.09 | $6.09 | $6.09 | 115,678 |
| 2025-06-16 | $6.11 | $6.14 | $6.08 | $6.08 | $6.08 | 36,335 |
| 2025-06-13 | $6.10 | $6.17 | $6.02 | $6.02 | $6.02 | 144,151 |
| 2025-06-12 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 7,663 |
| 2025-06-11 | $6.10 | $6.13 | $6.10 | $6.12 | $6.12 | 17,519 |
| 2025-06-10 | $6.11 | $6.12 | $6.08 | $6.12 | $6.12 | 197,706 |
| 2025-06-09 | $6.10 | $6.10 | $6.09 | $6.09 | $6.09 | 64,305 |
| 2025-06-06 | $6.09 | $6.10 | $6.09 | $6.10 | $6.10 | 47,532 |
| 2025-06-05 | $6.11 | $6.12 | $6.08 | $6.08 | $6.08 | 50,738 |
| 2025-06-04 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 19,681 |
| 2025-06-03 | $6.09 | $6.11 | $6.09 | $6.10 | $6.10 | 50,652 |
| 2025-06-02 | $6.08 | $6.10 | $6.08 | $6.08 | $6.08 | 95,958 |
| 2025-05-30 | $6.09 | $6.12 | $6.07 | $6.12 | $6.12 | 65,613 |
| 2025-05-29 | $6.10 | $6.11 | $6.09 | $6.11 | $6.11 | 47,922 |
| 2025-05-28 | $6.09 | $6.09 | $6.08 | $6.09 | $6.09 | 138,753 |
| 2025-05-27 | $6.08 | $6.10 | $6.04 | $6.10 | $6.10 | 143,441 |
| 2025-05-23 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 88,634 |
| 2025-05-22 | $6.07 | $6.09 | $6.05 | $6.05 | $6.05 | 417,788 |
| 2025-05-21 | $6.08 | $6.10 | $6.08 | $6.10 | $6.10 | 229,491 |
| 2025-05-20 | $6.07 | $6.11 | $6.06 | $6.06 | $6.06 | 660,589 |
| 2025-05-19 | $6.08 | $6.08 | $6.07 | $6.07 | $6.07 | 93,241 |
| 2025-05-16 | $6.08 | $6.09 | $6.08 | $6.09 | $6.09 | 451,273 |
| 2025-05-15 | $6.07 | $6.09 | $6.06 | $6.06 | $6.06 | 60,732 |
| 2025-05-14 | $6.08 | $6.08 | $6.04 | $6.06 | $6.06 | 303,026 |
| 2025-05-13 | $6.06 | $6.08 | $6.06 | $6.08 | $6.08 | 215,285 |
| 2025-05-12 | $6.07 | $6.08 | $6.04 | $6.05 | $6.05 | 56,927 |
| 2025-05-09 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 80,495 |
| 2025-05-08 | $6.09 | $6.09 | $6.05 | $6.05 | $6.05 | 92,748 |
| 2025-05-07 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 2,724,152 |
| 2025-05-06 | $6.07 | $6.10 | $6.05 | $6.05 | $6.05 | 122,913 |
| 2025-05-05 | $6.06 | $6.06 | $6.04 | $6.06 | $6.06 | 51,249 |
| 2025-05-02 | $6.07 | $6.07 | $6.05 | $6.05 | $6.05 | 557,417 |
| 2025-05-01 | $6.08 | $6.10 | $6.06 | $6.06 | $6.06 | 20,236 |
| 2025-04-30 | $6.07 | $6.09 | $6.07 | $6.08 | $6.08 | 33,114 |
| 2025-04-29 | $6.08 | $6.10 | $6.06 | $6.06 | $6.06 | 133,195 |
| 2025-04-28 | $6.08 | $6.09 | $6.05 | $6.05 | $6.05 | 240,733 |
| 2025-04-25 | $6.06 | $6.09 | $6.05 | $6.06 | $6.06 | 126,236 |
| 2025-04-24 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 141,530 |
| 2025-04-23 | $6.05 | $6.06 | $6.04 | $6.05 | $6.05 | 63,555 |
| 2025-04-22 | $6.04 | $6.05 | $6.04 | $6.05 | $6.05 | 103,202 |
| 2025-04-21 | $6.03 | $6.08 | $6.03 | $6.06 | $6.06 | 386,358 |
| 2025-04-17 | $6.05 | $6.06 | $6.05 | $6.05 | $6.05 | 194,636 |
| 2025-04-16 | $6.04 | $6.06 | $6.03 | $6.06 | $6.06 | 6,564,337 |
| 2025-04-15 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 45,756 |
| 2025-04-14 | $6.03 | $6.03 | $6.00 | $6.00 | $6.00 | 89,900 |
| 2025-04-11 | $6.02 | $6.02 | $5.98 | $6.00 | $6.00 | 77,013 |
| 2025-04-10 | $6.00 | $6.04 | $6.00 | $6.00 | $6.00 | 113,420 |
| 2025-04-09 | $5.98 | $5.99 | $5.96 | $5.96 | $5.96 | 87,691 |
| 2025-04-08 | $6.04 | $6.04 | $6.02 | $6.02 | $6.02 | 286,630 |
| 2025-04-07 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 1,088 |
| 2025-04-04 | $6.08 | $6.09 | $6.05 | $6.05 | $6.05 | 201,835 |
| 2025-04-03 | $6.08 | $6.09 | $6.04 | $6.09 | $6.09 | 597,663 |
| 2025-04-02 | $6.06 | $6.06 | $6.03 | $6.03 | $6.03 | 106,424 |
| 2025-04-01 | $6.06 | $6.06 | $6.05 | $6.05 | $6.05 | 62,540 |
| 2025-03-31 | $6.04 | $6.05 | $6.03 | $6.03 | $6.03 | 28,913 |
| 2025-03-28 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 3,799 |
| 2025-03-27 | $6.03 | $6.06 | $6.01 | $6.06 | $6.06 | 164,173 |
| 2025-03-26 | $6.04 | $6.05 | $6.01 | $6.01 | $6.01 | 76,586 |
| 2025-03-25 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 3,551 |
| 2025-03-24 | $6.03 | $6.04 | $6.01 | $6.01 | $6.01 | 73,996 |
| 2025-03-21 | $6.04 | $6.04 | $6.02 | $6.02 | $6.02 | 63,087 |
| 2025-03-20 | $6.04 | $6.05 | $6.04 | $6.05 | $6.05 | 14,830 |
| 2025-03-19 | $6.02 | $6.03 | $6.02 | $6.02 | $6.02 | 18,794 |
| 2025-03-18 | $6.03 | $6.03 | $6.00 | $6.00 | $6.00 | 206,214 |
| 2025-03-17 | $6.03 | $6.03 | $6.00 | $6.00 | $6.00 | 200,927 |
| 2025-03-14 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 550,362 |
| 2025-03-13 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 72,096 |
| 2025-03-12 | $6.02 | $6.04 | $6.02 | $6.04 | $6.04 | 259,413 |
| 2025-03-11 | $6.02 | $6.05 | $6.00 | $6.05 | $6.05 | 226,155 |
| 2025-03-10 | $6.02 | $6.06 | $6.01 | $6.06 | $6.06 | 348,000 |
| 2025-03-07 | $6.02 | $6.04 | $6.00 | $6.00 | $6.00 | 125,043 |
| 2025-03-06 | $6.02 | $6.04 | $6.00 | $6.00 | $6.00 | 66,420 |
| 2025-03-05 | $6.04 | $6.04 | $6.00 | $6.00 | $6.00 | 158,295 |
| 2025-03-04 | $6.03 | $6.06 | $6.01 | $6.03 | $6.03 | 11,384 |
| 2025-03-03 | $6.02 | $6.02 | $6.01 | $6.01 | $6.01 | 11,620 |
| 2025-02-28 | $6.02 | $6.03 | $6.00 | $6.00 | $6.00 | 107,726 |
| 2025-02-27 | $6.02 | $6.03 | $6.01 | $6.02 | $6.02 | 198,845 |
| 2025-02-26 | $6.01 | $6.04 | $6.01 | $6.04 | $6.04 | 50,231 |
| 2025-02-25 | $5.99 | $6.02 | $5.99 | $5.99 | $5.99 | 124,823 |
| 2025-02-24 | $6.01 | $6.01 | $5.98 | $5.98 | $5.98 | 39,774 |
| 2025-02-21 | $6.01 | $6.01 | $5.97 | $5.97 | $5.97 | 30,502 |
| 2025-02-20 | $6.00 | $6.02 | $5.97 | $5.97 | $5.97 | 122,074 |
| 2025-02-19 | $5.98 | $6.02 | $5.97 | $5.97 | $5.97 | 311,900 |
| 2025-02-18 | $6.06 | $6.06 | $5.95 | $5.98 | $5.98 | 163,151 |
| 2025-02-14 | $5.99 | $6.01 | $5.97 | $5.99 | $5.99 | 36,311 |
| 2025-02-13 | $5.97 | $6.01 | $5.96 | $5.99 | $5.99 | 189,862 |
| 2025-02-12 | $5.96 | $5.97 | $5.96 | $5.96 | $5.96 | 569,570 |
| 2025-02-11 | $5.97 | $6.08 | $5.95 | $6.08 | $6.08 | 105,210 |
| 2025-02-10 | $5.40 | $5.98 | $5.40 | $5.98 | $5.98 | 15,693 |
| 2025-02-07 | $5.97 | $5.98 | $5.97 | $5.97 | $5.97 | 522,335 |
| 2025-02-06 | $5.98 | $6.01 | $5.96 | $6.01 | $6.01 | 47,842 |
| 2025-02-05 | $5.98 | $5.99 | $5.97 | $5.97 | $5.97 | 545,579 |
| 2025-02-04 | $5.96 | $5.98 | $5.95 | $5.95 | $5.95 | 166,734 |
| 2025-02-03 | $5.98 | $5.98 | $5.95 | $5.95 | $5.95 | 16,256 |
| 2025-01-31 | $5.98 | $6.00 | $5.96 | $5.98 | $5.98 | 75,160 |
| 2025-01-30 | $5.98 | $5.99 | $5.96 | $5.96 | $5.96 | 96,907 |
| 2025-01-29 | $5.98 | $5.98 | $5.95 | $5.95 | $5.95 | 90,510 |
| 2025-01-28 | $5.97 | $5.97 | $5.95 | $5.96 | $5.96 | 233,433 |
| 2025-01-27 | $5.98 | $5.98 | $5.93 | $5.95 | $5.95 | 463,332 |
| 2025-01-24 | $5.96 | $5.99 | $5.95 | $5.95 | $5.95 | 24,730 |
| 2025-01-23 | $5.96 | $5.97 | $5.94 | $5.94 | $5.94 | 166,343 |
| 2025-01-22 | $5.96 | $5.96 | $5.93 | $5.93 | $5.93 | 93,743 |
| 2025-01-21 | $5.95 | $5.98 | $5.95 | $5.95 | $5.95 | 132,633 |
| 2025-01-17 | $5.95 | $5.97 | $5.94 | $5.94 | $5.94 | 122,606 |
| 2025-01-16 | $5.95 | $5.98 | $5.95 | $5.98 | $5.98 | 152,136 |
| 2025-01-15 | $5.97 | $5.97 | $5.93 | $5.93 | $5.93 | 265,239 |
| 2025-01-14 | $5.93 | $5.93 | $5.91 | $5.91 | $5.91 | 87,772 |
| 2025-01-13 | $5.94 | $5.95 | $5.91 | $5.91 | $5.91 | 98,420 |
| 2025-01-10 | $5.93 | $5.96 | $5.92 | $5.95 | $5.95 | 440,495 |
| 2025-01-08 | $5.98 | $5.98 | $5.92 | $5.94 | $5.94 | 259,675 |
| 2025-01-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 27,571 |
| 2025-01-06 | $5.94 | $5.97 | $5.93 | $5.97 | $5.97 | 270,588 |
| 2025-01-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2025-01-02 | $5.94 | $5.98 | $5.93 | $5.93 | $5.93 | 535,640 |
| 2024-12-31 | $5.95 | $5.97 | $5.92 | $5.92 | $5.92 | 4,708 |
| 2024-12-30 | $5.94 | $5.97 | $5.92 | $5.97 | $5.97 | 493,553 |
| 2024-12-27 | $5.93 | $5.93 | $5.92 | $5.92 | $5.92 | 58,638 |
| 2024-12-26 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2024-12-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 513 |
| 2024-12-23 | $5.98 | $5.98 | $5.90 | $5.90 | $5.90 | 197,490 |
| 2024-12-20 | $5.94 | $5.95 | $5.93 | $5.95 | $5.95 | 135,490 |
| 2024-12-19 | $5.93 | $5.96 | $5.91 | $5.91 | $5.91 | 87,547 |
| 2024-12-18 | $5.95 | $5.97 | $5.93 | $5.95 | $5.95 | 153,505 |
| 2024-12-17 | $5.94 | $5.97 | $5.92 | $5.97 | $5.97 | 126,487 |
| 2024-12-16 | $5.95 | $5.95 | $5.92 | $5.92 | $5.92 | 26,068 |
| 2024-12-13 | $5.96 | $5.96 | $5.95 | $5.95 | $5.95 | 106,583 |
| 2024-12-12 | $5.95 | $5.95 | $5.93 | $5.93 | $5.93 | 28,112 |
| 2024-12-11 | $5.96 | $5.97 | $5.95 | $5.96 | $5.96 | 156,250 |
| 2024-12-10 | $5.95 | $5.98 | $5.95 | $5.98 | $5.98 | 25,538 |
| 2024-12-09 | $5.97 | $5.97 | $5.93 | $5.93 | $5.93 | 205,036 |
| 2024-12-06 | $5.97 | $5.99 | $5.94 | $5.94 | $5.94 | 524,250 |
| 2024-12-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 22,691 |
| 2024-12-04 | $5.92 | $5.96 | $5.92 | $5.93 | $5.93 | 49,131 |
| 2024-12-03 | $5.96 | $5.96 | $5.92 | $5.92 | $5.92 | 86,819 |
| 2024-12-02 | $5.93 | $6.01 | $5.92 | $5.92 | $5.92 | 71,691 |
| 2024-11-29 | $5.93 | $5.94 | $5.92 | $5.92 | $5.92 | 4,391 |
| 2024-11-27 | $5.95 | $5.97 | $5.93 | $5.97 | $5.97 | 249,110 |
| 2024-11-26 | $5.93 | $5.94 | $5.93 | $5.94 | $5.94 | 2,543,145 |
| 2024-11-25 | $5.93 | $5.94 | $5.91 | $5.91 | $5.91 | 26,391 |
| 2024-11-22 | $5.92 | $5.92 | $5.91 | $5.92 | $5.92 | 42,274 |
| 2024-11-21 | $5.92 | $5.93 | $5.89 | $5.89 | $5.89 | 27,915 |
| 2024-11-20 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 18,772 |
| 2024-11-19 | $5.92 | $5.94 | $5.90 | $5.90 | $5.90 | 101,836 |
| 2024-11-18 | $5.91 | $5.94 | $5.91 | $5.94 | $5.94 | 375,035 |
| 2024-11-15 | $5.90 | $5.96 | $5.90 | $5.96 | $5.96 | 3,637,484 |
| 2024-11-14 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 5,505 |
| 2024-11-13 | $5.91 | $5.93 | $5.89 | $5.89 | $5.89 | 659,628 |
| 2024-11-12 | $5.91 | $5.94 | $5.89 | $5.89 | $5.89 | 104,790 |
| 2024-11-11 | $5.93 | $5.93 | $5.90 | $5.90 | $5.90 | 82,176 |
| 2024-11-08 | $5.94 | $5.94 | $5.90 | $5.90 | $5.90 | 209,798 |
| 2024-11-07 | $5.92 | $5.93 | $5.92 | $5.92 | $5.92 | 19,371 |
| 2024-11-06 | $5.88 | $5.94 | $5.88 | $5.94 | $5.94 | 1,677,874 |
| 2024-11-05 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 542,979 |
| 2024-11-04 | $5.93 | $5.93 | $5.89 | $5.89 | $5.89 | 7,412 |
| 2024-11-01 | $5.92 | $5.92 | $5.88 | $5.90 | $5.90 | 36,678 |
| 2024-10-31 | $5.91 | $5.95 | $5.89 | $5.89 | $5.89 | 171,502 |
| 2024-10-30 | $5.93 | $5.93 | $5.91 | $5.91 | $5.91 | 50,247 |
| 2024-10-29 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 214,125 |
| 2024-10-28 | $5.92 | $5.92 | $5.91 | $5.91 | $5.91 | 18,779 |
| 2024-10-25 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 145,324 |
| 2024-10-24 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 202,383 |
| 2024-10-23 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 434,556 |
| 2024-10-22 | $5.93 | $5.93 | $5.90 | $5.90 | $5.90 | 1,679,667 |
| 2024-10-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 712,940 |
| 2024-10-18 | $5.96 | $5.96 | $5.91 | $5.91 | $5.91 | 84,189 |
| 2024-10-17 | $5.81 | $5.93 | $5.81 | $5.93 | $5.93 | 635,803 |
| 2024-10-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 398,327 |
| 2024-10-15 | $5.93 | $5.95 | $5.93 | $5.93 | $5.93 | 673,627 |
| 2024-10-14 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 345,283 |
| 2024-10-11 | $5.92 | $5.93 | $5.91 | $5.91 | $5.91 | 1,545,102 |
| 2024-10-10 | $5.93 | $5.93 | $5.92 | $5.92 | $5.92 | 33,143 |
| 2024-10-09 | $5.93 | $5.93 | $5.90 | $5.90 | $5.90 | 129,753 |
| 2024-10-08 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1,090,053 |
| 2024-10-07 | $5.92 | $5.92 | $5.85 | $5.85 | $5.85 | 189,727 |
| 2024-10-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 205,897 |
| 2024-10-03 | $5.95 | $5.95 | $5.93 | $5.93 | $5.93 | 125,186 |
| 2024-10-02 | $5.96 | $5.96 | $5.94 | $5.94 | $5.94 | 19,168 |
| 2024-10-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 143,272 |
| 2024-09-30 | $5.96 | $5.96 | $5.95 | $5.95 | $5.95 | 57,858 |
| 2024-09-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 32,083 |
| 2024-09-26 | $5.96 | $5.96 | $5.93 | $5.93 | $5.93 | 8,668 |
| 2024-09-25 | $5.94 | $5.96 | $5.93 | $5.93 | $5.93 | 758,536 |
| 2024-09-24 | $5.95 | $5.95 | $5.93 | $5.93 | $5.93 | 38,875 |
| 2024-09-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 86,056 |
| 2024-09-20 | $5.95 | $5.99 | $5.95 | $5.96 | $5.96 | 104,597 |
| 2024-09-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,077,619 |
| 2024-09-18 | $6.00 | $6.00 | $5.94 | $5.94 | $5.94 | 734,379 |
| 2024-09-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 18,032 |
| 2024-09-16 | $5.94 | $5.97 | $5.92 | $5.97 | $5.97 | 208,636 |
| 2024-09-13 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 7,371 |
| 2024-09-12 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 73,560 |
| 2024-09-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 318,005 |
| 2024-09-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 53,205 |
| 2024-09-09 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 62,885 |
| 2024-09-06 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 121,501 |
| 2024-09-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 328,438 |
| 2024-09-04 | $5.91 | $5.92 | $5.91 | $5.92 | $5.92 | 34,912 |
| 2024-09-03 | $5.91 | $5.95 | $5.88 | $5.90 | $5.90 | 52,286 |
| 2024-08-30 | $5.91 | $5.91 | $5.88 | $5.88 | $5.88 | 21,108 |
| 2024-08-29 | $5.90 | $5.90 | $5.86 | $5.86 | $5.86 | 62,955 |
| 2024-08-28 | $5.89 | $5.95 | $5.89 | $5.95 | $5.95 | 45,385 |
| 2024-08-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 58,843 |
| 2024-08-26 | $5.90 | $6.00 | $5.90 | $6.00 | $6.00 | 48,171 |
| 2024-08-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 82,914 |
| 2024-08-22 | $5.89 | $5.99 | $5.89 | $5.99 | $5.99 | 140,582 |
| 2024-08-21 | $5.89 | $5.95 | $5.89 | $5.95 | $5.95 | 32,331 |
| 2024-08-20 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 16,494 |
| 2024-08-19 | $5.80 | $5.88 | $5.80 | $5.87 | $5.87 | 152,154 |
| 2024-08-16 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 21,329 |
| 2024-08-15 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 428,896 |
| 2024-08-14 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 96,484 |
| 2024-08-13 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 37,367 |
| 2024-08-12 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 68,050 |
| 2024-08-09 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 62,454 |
| 2024-08-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 172,944 |
| 2024-08-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 31,779 |
| 2024-08-06 | $5.86 | $5.88 | $5.82 | $5.86 | $5.86 | 144,345 |
| 2024-08-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 2,032,971 |
| 2024-08-02 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 788,355 |
| 2024-08-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 28,390 |
| 2024-07-31 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 73,878 |
| 2024-07-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 44,185 |
| 2024-07-29 | $5.82 | $5.86 | $5.80 | $5.86 | $5.86 | 44,250 |
| 2024-07-26 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 4,436 |
| 2024-07-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 27,969 |
| 2024-07-24 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 618,285 |
| 2024-07-23 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 9,583 |
| 2024-07-22 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 257,497 |
| 2024-07-19 | $5.81 | $5.81 | $5.79 | $5.81 | $5.81 | 210,360 |
| 2024-07-18 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 273,336 |
| 2024-07-17 | $5.82 | $5.82 | $5.80 | $5.80 | $5.80 | 11,847 |
| 2024-07-16 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 122,236 |
| 2024-07-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 142,753 |
| 2024-07-12 | $5.83 | $5.83 | $5.81 | $5.81 | $5.81 | 1,228,939 |
| 2024-07-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 382,782 |
| 2024-07-10 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 54,645 |
| 2024-07-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 80,942 |
| 2024-07-08 | $5.80 | $5.82 | $5.80 | $5.82 | $5.82 | 123,678 |
| 2024-07-05 | $5.79 | $5.79 | $5.75 | $5.75 | $5.75 | 85,611 |
| 2024-07-03 | $5.78 | $5.78 | $5.76 | $5.76 | $5.76 | 155,365 |
| 2024-07-02 | $5.76 | $5.77 | $5.76 | $5.76 | $5.76 | 361,532 |
| 2024-07-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 168,457 |
| 2024-06-28 | $5.77 | $5.77 | $5.74 | $5.74 | $5.74 | 265,258 |
| 2024-06-27 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 71,120 |
| 2024-06-26 | $5.76 | $5.78 | $5.73 | $5.78 | $5.78 | 80,140 |
| 2024-06-25 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 53,468 |
| 2024-06-24 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 80,831 |
| 2024-06-21 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 34,062 |
| 2024-06-20 | $5.76 | $5.77 | $5.76 | $5.77 | $5.77 | 47,943 |
| 2024-06-18 | $5.77 | $5.77 | $5.75 | $5.75 | $5.75 | 51,200 |
| 2024-06-17 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 16,454 |
| 2024-06-14 | $5.75 | $5.77 | $5.75 | $5.77 | $5.77 | 80,564 |
| 2024-06-13 | $5.78 | $5.78 | $5.76 | $5.76 | $5.76 | 32,079 |
| 2024-06-12 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 40,747 |
| 2024-06-11 | $5.71 | $5.74 | $5.71 | $5.74 | $5.74 | 112,008 |
| 2024-06-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 230,695 |
| 2024-06-07 | $5.74 | $5.75 | $5.71 | $5.75 | $5.75 | 98,190 |
| 2024-06-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,056,336 |
| 2024-06-05 | $5.72 | $5.75 | $5.72 | $5.75 | $5.75 | 103,353 |
| 2024-06-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 172,187 |
| 2024-06-03 | $5.74 | $5.75 | $5.72 | $5.73 | $5.73 | 218,318 |
| 2024-05-31 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 147,070 |
| 2024-05-30 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 99,692 |
| 2024-05-29 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 235,181 |
| 2024-05-28 | $5.73 | $5.73 | $5.71 | $5.71 | $5.71 | 46,096 |
| 2024-05-24 | $5.73 | $5.73 | $5.72 | $5.72 | $5.72 | 327,146 |
| 2024-05-23 | $5.73 | $5.74 | $5.70 | $5.74 | $5.74 | 116,578 |
| 2024-05-22 | $5.73 | $5.73 | $5.71 | $5.71 | $5.71 | 376,511 |
| 2024-05-21 | $5.74 | $5.74 | $5.71 | $5.71 | $5.71 | 88,896 |
| 2024-05-20 | $5.74 | $5.75 | $5.73 | $5.75 | $5.75 | 354,961 |
| 2024-05-17 | $5.73 | $5.73 | $5.71 | $5.71 | $5.71 | 12,121 |
| 2024-05-16 | $5.74 | $5.75 | $5.71 | $5.75 | $5.75 | 531,211 |
| 2024-05-15 | $5.73 | $5.74 | $5.73 | $5.74 | $5.74 | 128,522 |
| 2024-05-14 | $5.72 | $5.73 | $5.72 | $5.73 | $5.73 | 825,403 |
| 2024-05-13 | $5.73 | $5.73 | $5.70 | $5.70 | $5.70 | 160,695 |
| 2024-05-10 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 127,267 |
| 2024-05-09 | $5.72 | $5.73 | $5.70 | $5.70 | $5.70 | 558,991 |
| 2024-05-08 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 27,304 |
| 2024-05-07 | $5.73 | $5.74 | $5.70 | $5.70 | $5.70 | 133,432 |
| 2024-05-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 47,409 |
| 2024-05-03 | $5.73 | $5.74 | $5.70 | $5.70 | $5.70 | 117,408 |
| 2024-05-02 | $5.71 | $5.71 | $5.69 | $5.69 | $5.69 | 97,774 |
| 2024-05-01 | $5.68 | $5.71 | $5.66 | $5.71 | $5.71 | 159,994 |
| 2024-04-30 | $5.69 | $5.69 | $5.66 | $5.66 | $5.66 | 348,150 |
| 2024-04-29 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 5,232 |
| 2024-04-26 | $5.68 | $5.69 | $5.67 | $5.67 | $5.67 | 119,488 |
| 2024-04-25 | $5.68 | $5.68 | $5.66 | $5.66 | $5.66 | 310,749 |
| 2024-04-24 | $5.66 | $5.69 | $5.66 | $5.69 | $5.69 | 29,868 |
| 2024-04-23 | $5.70 | $5.70 | $5.67 | $5.67 | $5.67 | 152,146 |
| 2024-04-22 | $5.68 | $5.68 | $5.66 | $5.66 | $5.66 | 69,951 |
| 2024-04-19 | $5.68 | $5.70 | $5.66 | $5.66 | $5.66 | 462,953 |
| 2024-04-18 | $5.68 | $5.69 | $5.67 | $5.68 | $5.68 | 378,090 |
| 2024-04-17 | $5.72 | $5.72 | $5.66 | $5.66 | $5.66 | 340,991 |
| 2024-04-16 | $5.67 | $5.69 | $5.67 | $5.68 | $5.68 | 233,532 |
| 2024-04-15 | $5.68 | $5.70 | $5.66 | $5.70 | $5.70 | 72,599 |
| 2024-04-12 | $5.69 | $5.69 | $5.67 | $5.67 | $5.67 | 517,159 |
| 2024-04-11 | $5.68 | $5.70 | $5.66 | $5.66 | $5.66 | 227,460 |
| 2024-04-10 | $5.70 | $5.70 | $5.66 | $5.69 | $5.69 | 29,673 |
| 2024-04-09 | $5.70 | $5.72 | $5.68 | $5.68 | $5.68 | 87,236 |
| 2024-04-08 | $5.69 | $5.71 | $5.68 | $5.68 | $5.68 | 110,983 |
| 2024-04-05 | $5.71 | $5.74 | $5.70 | $5.71 | $5.71 | 637,919 |
| 2024-04-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 25,900 |
| 2024-04-03 | $5.69 | $5.70 | $5.69 | $5.70 | $5.70 | 226,664 |
| 2024-04-02 | $5.69 | $5.70 | $5.69 | $5.70 | $5.70 | 144,447 |
| 2024-04-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 9,201 |
| 2024-03-28 | $5.72 | $5.72 | $5.71 | $5.71 | $5.71 | 61,405 |
| 2024-03-27 | $5.70 | $5.71 | $5.69 | $5.69 | $5.69 | 83,366 |
| 2024-03-26 | $5.71 | $5.71 | $5.70 | $5.70 | $5.70 | 208,723 |
| 2024-03-25 | $5.71 | $5.73 | $5.71 | $5.72 | $5.72 | 142,827 |
| 2024-03-22 | $5.71 | $5.71 | $5.70 | $5.71 | $5.71 | 24,325 |
| 2024-03-21 | $5.70 | $5.72 | $5.70 | $5.72 | $5.72 | 471,417 |
| 2024-03-20 | $5.69 | $5.75 | $5.67 | $5.67 | $5.67 | 300,169 |
| 2024-03-19 | $5.70 | $5.70 | $5.69 | $5.70 | $5.70 | 49,503 |
| 2024-03-18 | $5.68 | $5.70 | $5.68 | $5.70 | $5.70 | 22,200 |
| 2024-03-15 | $5.69 | $5.70 | $5.68 | $5.70 | $5.70 | 127,588 |
| 2024-03-14 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 38,246 |
| 2024-03-13 | $5.70 | $5.70 | $5.69 | $5.70 | $5.70 | 20,761 |
| 2024-03-12 | $5.70 | $5.70 | $5.68 | $5.68 | $5.68 | 105,321 |
| 2024-03-11 | $5.70 | $5.72 | $5.70 | $5.72 | $5.72 | 145,201 |
| 2024-03-08 | $5.71 | $5.73 | $5.69 | $5.69 | $5.69 | 77,520 |
| 2024-03-07 | $5.69 | $5.69 | $5.68 | $5.68 | $5.68 | 33,815 |
| 2024-03-06 | $5.69 | $5.70 | $5.67 | $5.67 | $5.67 | 189,348 |
| 2024-03-05 | $5.69 | $5.70 | $5.67 | $5.67 | $5.67 | 61,652 |
| 2024-03-04 | $5.69 | $5.70 | $5.69 | $5.70 | $5.70 | 65,152 |
| 2024-03-01 | $5.67 | $5.70 | $5.65 | $5.70 | $5.70 | 6,418,185 |
| 2024-02-29 | $5.68 | $5.69 | $5.65 | $5.65 | $5.65 | 312,718 |
| 2024-02-28 | $5.67 | $5.67 | $5.65 | $5.65 | $5.65 | 68,700 |
| 2024-02-27 | $5.67 | $5.67 | $5.64 | $5.64 | $5.64 | 138,348 |
| 2024-02-26 | $5.67 | $5.67 | $5.65 | $5.65 | $5.65 | 78,410 |
| 2024-02-23 | $5.67 | $5.67 | $5.66 | $5.67 | $5.67 | 373,803 |
| 2024-02-22 | $5.67 | $5.68 | $5.63 | $5.65 | $5.65 | 294,494 |
| 2024-02-21 | $5.67 | $5.69 | $5.65 | $5.69 | $5.69 | 117,665 |
| 2024-02-20 | $5.68 | $5.68 | $5.66 | $5.66 | $5.66 | 19,113 |
| 2024-02-16 | $5.68 | $5.68 | $5.65 | $5.65 | $5.65 | 97,317 |
| 2024-02-15 | $5.67 | $5.68 | $5.66 | $5.66 | $5.66 | 77,245 |
| 2024-02-14 | $5.66 | $5.69 | $5.65 | $5.69 | $5.69 | 78,602 |
| 2024-02-13 | $5.66 | $5.68 | $5.64 | $5.68 | $5.68 | 227,608 |
| 2024-02-12 | $5.68 | $5.68 | $5.65 | $5.65 | $5.65 | 31,764 |
| 2024-02-09 | $5.68 | $5.68 | $5.15 | $5.66 | $5.66 | 235,535 |
| 2024-02-08 | $5.67 | $5.70 | $5.67 | $5.70 | $5.70 | 585,818 |
| 2024-02-07 | $5.69 | $5.69 | $5.66 | $5.66 | $5.66 | 1,284,004 |
| 2024-02-06 | $5.64 | $5.69 | $5.64 | $5.67 | $5.67 | 1,777,099 |
| 2024-02-05 | $5.67 | $5.68 | $5.67 | $5.68 | $5.68 | 29,716 |
| 2024-02-02 | $5.68 | $5.70 | $5.68 | $5.70 | $5.70 | 113,256 |
| 2024-02-01 | $5.70 | $5.72 | $5.68 | $5.71 | $5.71 | 134,324 |
| 2024-01-31 | $5.68 | $5.69 | $5.67 | $5.67 | $5.67 | 175,383 |
| 2024-01-30 | $5.67 | $5.70 | $5.66 | $5.70 | $5.70 | 88,579 |
| 2024-01-29 | $5.69 | $5.71 | $5.66 | $5.71 | $5.71 | 46,009 |
| 2024-01-26 | $5.68 | $5.70 | $5.68 | $5.70 | $5.70 | 13,607 |
| 2024-01-25 | $5.67 | $5.70 | $5.66 | $5.66 | $5.66 | 92,892 |
| 2024-01-24 | $5.68 | $5.69 | $5.67 | $5.69 | $5.69 | 31,280 |
| 2024-01-23 | $5.67 | $5.67 | $5.65 | $5.65 | $5.65 | 364,310 |
| 2024-01-22 | $5.67 | $5.69 | $5.65 | $5.68 | $5.68 | 31,266 |
| 2024-01-19 | $5.67 | $5.67 | $5.65 | $5.65 | $5.65 | 150,506 |
| 2024-01-18 | $5.67 | $5.68 | $5.67 | $5.67 | $5.67 | 133,944 |
| 2024-01-17 | $5.67 | $5.67 | $5.66 | $5.66 | $5.66 | 47,484 |
| 2024-01-16 | $5.65 | $5.70 | $5.65 | $5.70 | $5.70 | 120,558 |
| 2024-01-12 | $5.70 | $5.70 | $5.67 | $5.67 | $5.67 | 16,979 |
| 2024-01-11 | $5.67 | $5.67 | $5.65 | $5.67 | $5.67 | 1,034,849 |
| 2024-01-10 | $5.67 | $5.67 | $5.66 | $5.66 | $5.66 | 102,888 |
| 2024-01-09 | $5.66 | $5.67 | $5.66 | $5.67 | $5.67 | 835,151 |
| 2024-01-08 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 68,902 |
| 2024-01-05 | $5.66 | $5.67 | $5.64 | $5.67 | $5.67 | 180,283 |
| 2024-01-04 | $5.66 | $5.70 | $5.64 | $5.64 | $5.64 | 62,511 |
| 2024-01-03 | $5.66 | $5.66 | $5.64 | $5.64 | $5.64 | 41,929 |
| 2024-01-02 | $5.67 | $5.67 | $5.64 | $5.64 | $5.64 | 52,531 |
| 2023-12-29 | $5.68 | $5.68 | $5.65 | $5.65 | $5.65 | 558,247 |
| 2023-12-28 | $5.67 | $5.69 | $5.67 | $5.68 | $5.68 | 108,726 |
| 2023-12-27 | $5.68 | $5.68 | $5.65 | $5.65 | $5.65 | 779,530 |
| 2023-12-26 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-12-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 8,123 |
| 2023-12-21 | $5.66 | $5.66 | $5.64 | $5.65 | $5.65 | 388,374 |
| 2023-12-20 | $5.66 | $5.66 | $5.65 | $5.65 | $5.65 | 20,152 |
| 2023-12-19 | $5.64 | $5.67 | $5.63 | $5.63 | $5.63 | 226,295 |
| 2023-12-18 | $5.65 | $5.65 | $5.64 | $5.64 | $5.64 | 62,842 |
| 2023-12-15 | $5.65 | $5.67 | $5.64 | $5.66 | $5.66 | 75,773 |
| 2023-12-14 | $5.66 | $5.68 | $5.63 | $5.63 | $5.63 | 463,935 |
| 2023-12-13 | $5.61 | $5.63 | $5.59 | $5.61 | $5.61 | 286,200 |
| 2023-12-12 | $5.60 | $5.62 | $5.58 | $5.58 | $5.58 | 119,627 |
| 2023-12-11 | $5.60 | $5.62 | $5.57 | $5.62 | $5.62 | 176,009 |
| 2023-12-08 | $5.59 | $5.61 | $5.56 | $5.61 | $5.61 | 202,004 |
| 2023-12-07 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 27,831 |
| 2023-12-06 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 66,600 |
| 2023-12-05 | $5.61 | $5.65 | $5.59 | $5.65 | $5.65 | 322,252 |
| 2023-12-04 | $5.59 | $5.62 | $5.58 | $5.62 | $5.62 | 63,779 |
| 2023-12-01 | $5.58 | $5.60 | $5.58 | $5.60 | $5.60 | 14,441 |
| 2023-11-30 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 91,541 |
| 2023-11-29 | $5.59 | $5.60 | $5.57 | $5.57 | $5.57 | 59,026 |
| 2023-11-28 | $5.57 | $5.59 | $5.56 | $5.59 | $5.59 | 17,003 |
| 2023-11-27 | $5.56 | $5.56 | $5.55 | $5.55 | $5.55 | 49,636 |
| 2023-11-24 | $5.54 | $5.57 | $5.54 | $5.57 | $5.57 | 1,162,802 |
| 2023-11-22 | $5.55 | $5.57 | $5.55 | $5.57 | $5.57 | 127,071 |
| 2023-11-21 | $5.56 | $5.57 | $5.56 | $5.57 | $5.57 | 123,006 |
| 2023-11-20 | $5.55 | $5.55 | $5.54 | $5.55 | $5.55 | 41,187 |
| 2023-11-17 | $5.55 | $5.56 | $5.53 | $5.53 | $5.53 | 133,714 |
| 2023-11-16 | $5.54 | $5.55 | $5.53 | $5.53 | $5.53 | 47,567 |
| 2023-11-15 | $5.53 | $5.54 | $5.53 | $5.53 | $5.53 | 420,263 |
| 2023-11-14 | $5.55 | $5.55 | $5.53 | $5.55 | $5.55 | 60,173 |
| 2023-11-13 | $5.50 | $5.53 | $5.47 | $5.53 | $5.53 | 35,273 |
| 2023-11-10 | $5.52 | $5.52 | $5.49 | $5.49 | $5.49 | 117,324 |
| 2023-11-09 | $5.51 | $5.53 | $5.49 | $5.49 | $5.49 | 57,192 |
| 2023-11-08 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 50,041 |
| 2023-11-07 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 212,521 |
| 2023-11-06 | $5.52 | $5.52 | $5.50 | $5.50 | $5.50 | 7,385 |
| 2023-11-03 | $5.52 | $5.53 | $5.52 | $5.53 | $5.53 | 275,328 |
| 2023-11-02 | $5.45 | $5.51 | $5.45 | $5.50 | $5.50 | 282,605 |
| 2023-11-01 | $5.48 | $5.50 | $5.44 | $5.47 | $5.47 | 356,095 |
| 2023-10-31 | $5.48 | $5.48 | $5.46 | $5.46 | $5.46 | 87,309 |
| 2023-10-30 | $5.48 | $5.48 | $5.46 | $5.47 | $5.47 | 77,494 |
| 2023-10-27 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 61,746 |
| 2023-10-26 | $5.45 | $5.50 | $5.45 | $5.50 | $5.50 | 933,707 |
| 2023-10-25 | $5.47 | $5.49 | $5.45 | $5.45 | $5.45 | 404,537 |
| 2023-10-24 | $5.48 | $5.48 | $5.46 | $5.46 | $5.46 | 128,782 |
| 2023-10-23 | $5.46 | $5.47 | $5.45 | $5.46 | $5.46 | 74,172 |
| 2023-10-20 | $5.46 | $5.48 | $5.44 | $5.48 | $5.48 | 309,057 |
| 2023-10-19 | $5.45 | $5.47 | $5.40 | $5.43 | $5.43 | 88,402 |
| 2023-10-18 | $5.46 | $5.46 | $5.44 | $5.44 | $5.44 | 556,766 |
| 2023-10-17 | $5.47 | $5.47 | $5.45 | $5.46 | $5.46 | 124,737 |
| 2023-10-16 | $5.48 | $5.48 | $5.47 | $5.48 | $5.48 | 4,674 |
| 2023-10-13 | $5.48 | $5.49 | $5.46 | $5.46 | $5.46 | 63,287 |
| 2023-10-12 | $5.50 | $5.50 | $5.47 | $5.47 | $5.47 | 79,018 |
| 2023-10-11 | $5.49 | $5.50 | $5.47 | $5.47 | $5.47 | 169,434 |
| 2023-10-10 | $5.55 | $5.55 | $5.47 | $5.47 | $5.47 | 75,698 |
| 2023-10-09 | $5.48 | $5.50 | $5.47 | $5.47 | $5.47 | 203,783 |
| 2023-10-06 | $5.46 | $5.46 | $5.45 | $5.46 | $5.46 | 209,907 |
| 2023-10-05 | $5.48 | $5.48 | $5.45 | $5.48 | $5.48 | 510,681 |
| 2023-10-04 | $5.47 | $5.47 | $5.45 | $5.45 | $5.45 | 307,276 |
| 2023-10-03 | $5.47 | $5.47 | $5.45 | $5.46 | $5.46 | 131,083 |
| 2023-10-02 | $5.46 | $5.47 | $5.46 | $5.46 | $5.46 | 19,962 |
| 2023-09-29 | $5.49 | $5.50 | $5.46 | $5.46 | $5.46 | 119,922 |
| 2023-09-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 13,495 |
| 2023-09-27 | $5.47 | $5.49 | $5.45 | $5.45 | $5.45 | 104,877 |
| 2023-09-26 | $5.47 | $5.48 | $5.47 | $5.47 | $5.47 | 855,417 |
| 2023-09-25 | $5.48 | $5.48 | $5.46 | $5.46 | $5.46 | 864,981 |
| 2023-09-22 | $5.47 | $5.49 | $5.47 | $5.49 | $5.49 | 2,552,479 |
| 2023-09-21 | $5.47 | $5.48 | $5.46 | $5.46 | $5.46 | 131,810 |
| 2023-09-20 | $5.49 | $5.49 | $5.48 | $5.48 | $5.48 | 282,045 |
| 2023-09-19 | $5.49 | $5.49 | $5.46 | $5.48 | $5.48 | 745,607 |
| 2023-09-18 | $5.48 | $5.49 | $5.48 | $5.49 | $5.49 | 97,459 |
| 2023-09-15 | $5.49 | $5.50 | $5.47 | $5.47 | $5.47 | 453,373 |
| 2023-09-14 | $5.48 | $5.49 | $5.47 | $5.47 | $5.47 | 51,176 |
| 2023-09-13 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 28,970 |
| 2023-09-12 | $5.48 | $5.49 | $4.49 | $4.49 | $4.49 | 647,354 |
| 2023-09-11 | $5.49 | $5.50 | $5.47 | $5.47 | $5.47 | 32,089 |
| 2023-09-08 | $5.48 | $5.49 | $5.48 | $5.49 | $5.49 | 123,878 |
| 2023-09-07 | $5.45 | $5.49 | $5.45 | $5.47 | $5.47 | 67,331 |
| 2023-09-06 | $5.52 | $5.52 | $5.47 | $5.47 | $5.47 | 269,192 |
| 2023-09-05 | $5.48 | $5.49 | $5.48 | $5.48 | $5.48 | 151,186 |
| 2023-09-01 | $5.49 | $5.51 | $5.47 | $5.51 | $5.51 | 61,956 |
| 2023-08-31 | $5.49 | $5.50 | $5.48 | $5.48 | $5.48 | 85,126 |
| 2023-08-30 | $5.49 | $5.50 | $5.49 | $5.49 | $5.49 | 125,479 |
| 2023-08-29 | $5.48 | $5.51 | $5.48 | $5.51 | $5.51 | 92,331 |
| 2023-08-28 | $5.45 | $5.47 | $5.45 | $5.46 | $5.46 | 32,851 |
| 2023-08-25 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 94,229 |
| 2023-08-24 | $5.46 | $5.49 | $5.46 | $5.49 | $5.49 | 239,795 |
| 2023-08-23 | $5.47 | $5.47 | $5.46 | $5.46 | $5.46 | 42,671 |
| 2023-08-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 22,267 |
| 2023-08-21 | $5.46 | $5.47 | $5.45 | $5.45 | $5.45 | 331,758 |
| 2023-08-18 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 35,377 |
| 2023-08-17 | $5.47 | $5.47 | $5.44 | $5.44 | $5.44 | 46,541 |
| 2023-08-16 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 98,428 |
| 2023-08-15 | $5.48 | $5.49 | $5.45 | $5.45 | $5.45 | 63,759 |
| 2023-08-14 | $5.47 | $5.48 | $5.43 | $5.43 | $5.43 | 399,755 |
| 2023-08-11 | $5.47 | $5.48 | $5.46 | $5.46 | $5.46 | 80,936 |
| 2023-08-10 | $5.49 | $5.50 | $5.49 | $5.50 | $5.50 | 333,869 |
| 2023-08-09 | $5.50 | $5.50 | $5.49 | $5.50 | $5.50 | 155,703 |
| 2023-08-08 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 654,799 |
| 2023-08-07 | $5.49 | $5.50 | $5.49 | $5.50 | $5.50 | 23,331 |
| 2023-08-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 128,593 |
| 2023-08-03 | $5.48 | $5.49 | $5.47 | $5.49 | $5.49 | 304,854 |
| 2023-08-02 | $5.47 | $5.48 | $5.47 | $5.47 | $5.47 | 22,639 |
| 2023-08-01 | $5.49 | $5.49 | $5.46 | $5.46 | $5.46 | 40,710 |
| 2023-07-31 | $5.49 | $5.49 | $5.47 | $5.47 | $5.47 | 163,227 |
| 2023-07-28 | $5.47 | $5.49 | $5.47 | $5.48 | $5.48 | 294,668 |
| 2023-07-27 | $5.49 | $5.49 | $5.48 | $5.48 | $5.48 | 351,625 |
| 2023-07-26 | $5.48 | $5.50 | $5.48 | $5.50 | $5.50 | 64,918 |
| 2023-07-25 | $5.47 | $5.48 | $5.46 | $5.46 | $5.46 | 450,069 |
| 2023-07-24 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 225,258 |
| 2023-07-21 | $5.48 | $5.48 | $5.47 | $5.48 | $5.48 | 575,834 |
| 2023-07-20 | $5.48 | $5.49 | $5.46 | $5.46 | $5.46 | 124,210 |
| 2023-07-19 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 339,375 |
| 2023-07-18 | $5.49 | $5.49 | $5.46 | $5.46 | $5.46 | 459,404 |
| 2023-07-17 | $5.47 | $5.49 | $5.47 | $5.49 | $5.49 | 688,190 |
| 2023-07-14 | $5.48 | $5.50 | $5.45 | $5.45 | $5.45 | 330,947 |
| 2023-07-13 | $5.48 | $5.48 | $5.46 | $5.46 | $5.46 | 130,372 |
| 2023-07-12 | $5.48 | $5.48 | $5.46 | $5.46 | $5.46 | 237,551 |
| 2023-07-11 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 2,258,810 |
| 2023-07-10 | $5.44 | $5.47 | $5.44 | $5.47 | $5.47 | 146,519 |
| 2023-07-07 | $5.45 | $5.45 | $5.43 | $5.43 | $5.43 | 50,463 |
| 2023-07-06 | $5.43 | $5.46 | $5.43 | $5.46 | $5.46 | 148,075 |
| 2023-07-05 | $5.45 | $5.46 | $5.44 | $5.45 | $5.45 | 448,687 |
| 2023-07-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 107,873 |
| 2023-06-30 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 249,043 |
| 2023-06-29 | $5.44 | $5.45 | $5.44 | $5.45 | $5.45 | 259,973 |
| 2023-06-28 | $5.46 | $5.48 | $5.44 | $5.44 | $5.44 | 281,604 |
| 2023-06-27 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 33,969 |
| 2023-06-26 | $5.45 | $5.46 | $5.45 | $5.45 | $5.45 | 23,497 |
| 2023-06-23 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 142,312 |
| 2023-06-22 | $5.46 | $5.47 | $5.44 | $5.44 | $5.44 | 691,252 |
| 2023-06-21 | $5.45 | $5.45 | $5.44 | $5.44 | $5.44 | 89,727 |
| 2023-06-20 | $5.45 | $5.48 | $5.45 | $5.48 | $5.48 | 316,748 |
| 2023-06-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 84,093 |
| 2023-06-15 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 18,366 |
| 2023-06-14 | $5.46 | $5.46 | $5.43 | $5.46 | $5.46 | 95,850 |
| 2023-06-13 | $5.46 | $5.46 | $5.44 | $5.45 | $5.45 | 48,179 |
| 2023-06-12 | $5.44 | $5.45 | $5.44 | $5.44 | $5.44 | 259,956 |
| 2023-06-09 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 2,314,177 |
| 2023-06-08 | $5.45 | $5.46 | $5.44 | $5.44 | $5.44 | 587,106 |
| 2023-06-07 | $5.45 | $5.46 | $5.45 | $5.45 | $5.45 | 109,655 |
| 2023-06-06 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 104,736 |
| 2023-06-05 | $5.47 | $5.47 | $5.45 | $5.46 | $5.46 | 23,861 |
| 2023-06-02 | $5.47 | $5.47 | $5.44 | $5.44 | $5.44 | 690,079 |
| 2023-06-01 | $5.47 | $5.49 | $5.46 | $5.49 | $5.49 | 2,112,032 |
| 2023-05-31 | $5.47 | $5.47 | $5.45 | $5.45 | $5.45 | 294,223 |
| 2023-05-30 | $5.45 | $5.47 | $5.45 | $5.47 | $5.47 | 82,157 |
| 2023-05-26 | $5.45 | $5.45 | $5.35 | $5.35 | $5.35 | 714,845 |
| 2023-05-25 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 36,807 |
| 2023-05-24 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 96,067 |
| 2023-05-23 | $5.44 | $5.46 | $5.44 | $5.46 | $5.46 | 54,134 |
| 2023-05-22 | $5.48 | $5.48 | $5.44 | $5.44 | $5.44 | 125,077 |
| 2023-05-19 | $5.45 | $5.46 | $5.44 | $5.45 | $5.45 | 92,089 |
| 2023-05-18 | $5.46 | $5.48 | $5.46 | $5.48 | $5.48 | 152,353 |
| 2023-05-17 | $5.47 | $5.49 | $5.46 | $5.49 | $5.49 | 42,870 |
| 2023-05-16 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 478,017 |
| 2023-05-15 | $5.48 | $5.50 | $5.46 | $5.46 | $5.46 | 100,150 |
| 2023-05-12 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 145,879 |
| 2023-05-11 | $5.50 | $5.50 | $5.48 | $5.49 | $5.49 | 103,051 |
| 2023-05-10 | $5.48 | $5.51 | $5.47 | $5.47 | $5.47 | 472,505 |
| 2023-05-09 | $5.47 | $5.48 | $5.46 | $5.46 | $5.46 | 200,045 |
| 2023-05-08 | $5.50 | $5.51 | $5.45 | $5.45 | $5.45 | 32,561 |
| 2023-05-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 16,772 |
| 2023-05-04 | $5.49 | $5.50 | $5.49 | $5.49 | $5.49 | 138,596 |
| 2023-05-03 | $5.48 | $5.50 | $5.46 | $5.46 | $5.46 | 370,932 |
| 2023-05-02 | $5.46 | $5.48 | $5.46 | $5.48 | $5.48 | 148,979 |
| 2023-05-01 | $5.47 | $5.47 | $5.45 | $5.45 | $5.45 | 13,816 |
| 2023-04-28 | $5.48 | $5.48 | $5.45 | $5.46 | $5.46 | 1,384,366 |
| 2023-04-27 | $5.47 | $5.47 | $5.46 | $5.46 | $5.46 | 406,154 |
| 2023-04-26 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 232,784 |
| 2023-04-25 | $5.45 | $5.49 | $5.45 | $5.47 | $5.47 | 170,239 |
| 2023-04-24 | $5.47 | $5.49 | $5.46 | $5.49 | $5.49 | 1,154,354 |
| 2023-04-21 | $5.46 | $5.46 | $5.43 | $5.43 | $5.43 | 28,485 |
| 2023-04-20 | $5.45 | $5.48 | $5.44 | $5.44 | $5.44 | 80,462 |
| 2023-04-19 | $5.46 | $5.46 | $5.42 | $5.42 | $5.42 | 122,153 |
| 2023-04-18 | $5.46 | $5.50 | $5.44 | $5.44 | $5.44 | 56,998 |
| 2023-04-17 | $5.46 | $5.46 | $5.44 | $5.44 | $5.44 | 201,471 |
| 2023-04-14 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 238,272 |
| 2023-04-13 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-04-12 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 12,643 |
| 2023-04-11 | $5.47 | $5.48 | $5.46 | $5.48 | $5.48 | 207,044 |
| 2023-04-10 | $5.46 | $5.50 | $5.46 | $5.50 | $5.50 | 13,176 |
| 2023-04-06 | $5.48 | $5.50 | $5.47 | $5.50 | $5.50 | 71,440 |
| 2023-04-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 186,829 |
| 2023-04-04 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 117,680 |
| 2023-04-03 | $5.45 | $5.48 | $5.44 | $5.44 | $5.44 | 1,092,795 |
| 2023-03-31 | $5.44 | $5.46 | $5.43 | $5.46 | $5.46 | 46,594 |
| 2023-03-30 | $5.44 | $5.46 | $5.43 | $5.46 | $5.46 | 141,175 |
| 2023-03-29 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 309,184 |
| 2023-03-28 | $5.42 | $5.43 | $5.41 | $5.41 | $5.41 | 75,978 |
| 2023-03-27 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 46,147 |
| 2023-03-24 | $5.45 | $5.45 | $5.44 | $5.44 | $5.44 | 14,393 |
| 2023-03-23 | $5.45 | $5.45 | $5.42 | $5.43 | $5.43 | 196,038 |
| 2023-03-22 | $5.41 | $5.42 | $5.40 | $5.40 | $5.40 | 42,550 |
| 2023-03-21 | $5.40 | $5.42 | $5.40 | $5.40 | $5.40 | 102,943 |
| 2023-03-20 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 3,781 |
| 2023-03-17 | $5.39 | $5.42 | $5.39 | $5.41 | $5.41 | 114,804 |
| 2023-03-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 117,357 |
| 2023-03-15 | $5.40 | $5.42 | $5.37 | $5.37 | $5.37 | 102,267 |
| 2023-03-14 | $5.39 | $5.40 | $5.33 | $5.33 | $5.33 | 46,599 |
| 2023-03-13 | $5.43 | $5.43 | $5.39 | $5.39 | $5.39 | 186,910 |
| 2023-03-10 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 46,156 |
| 2023-03-09 | $5.36 | $5.36 | $5.35 | $5.35 | $5.35 | 40,073 |
| 2023-03-08 | $5.37 | $5.37 | $5.35 | $5.35 | $5.35 | 6,907,633 |
| 2023-03-07 | $5.37 | $5.39 | $5.37 | $5.39 | $5.39 | 123,593 |
| 2023-03-06 | $5.38 | $5.40 | $5.35 | $5.40 | $5.40 | 72,029 |
| 2023-03-03 | $5.37 | $5.39 | $5.37 | $5.39 | $5.39 | 597,756 |
| 2023-03-02 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 33,872 |
| 2023-03-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 45,519 |
| 2023-02-28 | $5.38 | $5.39 | $5.37 | $5.38 | $5.38 | 209,423 |
| 2023-02-27 | $5.40 | $5.40 | $5.37 | $5.37 | $5.37 | 32,700 |
| 2023-02-24 | $5.38 | $5.39 | $5.35 | $5.39 | $5.39 | 262,355 |
| 2023-02-23 | $5.40 | $5.40 | $5.39 | $5.40 | $5.40 | 194,719 |
| 2023-02-22 | $5.39 | $5.40 | $5.36 | $5.36 | $5.36 | 392,712 |
| 2023-02-21 | $5.40 | $5.44 | $5.39 | $5.39 | $5.39 | 100,832 |
| 2023-02-17 | $5.39 | $5.41 | $5.37 | $5.37 | $5.37 | 355,534 |
| 2023-02-16 | $5.39 | $5.41 | $5.38 | $5.41 | $5.41 | 226,802 |
| 2023-02-15 | $5.40 | $5.55 | $5.39 | $5.55 | $5.55 | 304,510 |
| 2023-02-14 | $5.40 | $5.41 | $5.37 | $5.37 | $5.37 | 251,557 |
| 2023-02-13 | $5.41 | $5.42 | $5.38 | $5.38 | $5.38 | 35,723 |
| 2023-02-10 | $5.40 | $5.41 | $5.40 | $5.40 | $5.40 | 42,016 |
| 2023-02-09 | $5.42 | $5.43 | $5.40 | $5.40 | $5.40 | 215,473 |
| 2023-02-08 | $5.41 | $5.42 | $5.39 | $5.39 | $5.39 | 484,123 |
| 2023-02-07 | $5.40 | $5.44 | $5.40 | $5.42 | $5.42 | 152,646 |
| 2023-02-06 | $5.42 | $5.44 | $5.42 | $5.44 | $5.44 | 68,604 |
| 2023-02-03 | $5.41 | $5.45 | $5.41 | $5.45 | $5.45 | 166,125 |
| 2023-02-02 | $5.45 | $5.47 | $5.44 | $5.44 | $5.44 | 238,493 |
| 2023-02-01 | $5.44 | $5.45 | $5.41 | $5.45 | $5.45 | 253,990 |
| 2023-01-31 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 409,405 |
| 2023-01-30 | $5.42 | $5.46 | $5.41 | $5.46 | $5.46 | 120,243 |
| 2023-01-27 | $5.43 | $5.45 | $5.40 | $5.45 | $5.45 | 265,106 |
| 2023-01-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 95,608 |
| 2023-01-25 | $5.43 | $5.43 | $5.42 | $5.43 | $5.43 | 323,569 |
| 2023-01-24 | $5.42 | $5.44 | $5.40 | $5.44 | $5.44 | 392,348 |
| 2023-01-23 | $5.43 | $5.43 | $5.42 | $5.42 | $5.42 | 175,907 |
| 2023-01-20 | $5.43 | $5.43 | $5.42 | $5.43 | $5.43 | 187,872 |
| 2023-01-19 | $5.44 | $5.50 | $5.41 | $5.50 | $5.50 | 114,534 |
| 2023-01-18 | $5.45 | $5.47 | $5.41 | $5.47 | $5.47 | 547,994 |
| 2023-01-17 | $5.42 | $5.43 | $5.40 | $5.40 | $5.40 | 82,057 |
| 2023-01-13 | $5.42 | $5.42 | $5.41 | $5.42 | $5.42 | 736,733 |
| 2023-01-12 | $5.42 | $5.42 | $5.39 | $5.39 | $5.39 | 1,313,840 |
| 2023-01-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 137,527 |
| 2023-01-10 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 126,386 |
| 2023-01-09 | $5.40 | $5.43 | $5.40 | $5.43 | $5.43 | 64,532 |
| 2023-01-06 | $5.38 | $5.39 | $5.37 | $5.37 | $5.37 | 314,748 |
| 2023-01-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 11,365 |
| 2023-01-04 | $5.37 | $5.39 | $5.37 | $5.39 | $5.39 | 16,830 |
| 2023-01-03 | $5.36 | $5.37 | $5.35 | $5.37 | $5.37 | 56,405 |
| 2022-12-30 | $5.34 | $5.40 | $5.34 | $5.36 | $5.36 | 43,989 |
| 2022-12-29 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 281,718 |
| 2022-12-28 | $5.37 | $5.38 | $5.36 | $5.36 | $5.36 | 435,881 |
| 2022-12-27 | $5.42 | $5.42 | $5.37 | $5.37 | $5.37 | 86,709 |
| 2022-12-23 | $5.38 | $5.41 | $5.38 | $5.38 | $5.38 | 38,426 |
| 2022-12-22 | $5.34 | $5.42 | $5.34 | $5.41 | $5.41 | 230,956 |
| 2022-12-21 | $5.38 | $5.39 | $5.36 | $5.39 | $5.39 | 35,713 |
| 2022-12-20 | $5.36 | $5.38 | $5.35 | $5.38 | $5.38 | 100,719 |
| 2022-12-19 | $5.38 | $5.38 | $5.35 | $5.35 | $5.35 | 68,069 |
| 2022-12-16 | $5.38 | $5.40 | $5.37 | $5.40 | $5.40 | 312,563 |
| 2022-12-15 | $5.38 | $5.38 | $5.36 | $5.36 | $5.36 | 5,597,258 |
| 2022-12-14 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 107,662 |
| 2022-12-13 | $5.39 | $5.40 | $5.38 | $5.40 | $5.40 | 688,901 |
| 2022-12-12 | $5.38 | $5.39 | $5.36 | $5.39 | $5.39 | 119,944 |
| 2022-12-09 | $5.37 | $5.38 | $5.37 | $5.38 | $5.38 | 308,225 |
| 2022-12-08 | $5.37 | $5.40 | $5.37 | $5.40 | $5.40 | 61,862 |
| 2022-12-07 | $5.40 | $5.40 | $5.37 | $5.38 | $5.38 | 175,760 |
| 2022-12-06 | $5.36 | $5.39 | $5.36 | $5.39 | $5.39 | 213,931 |
| 2022-12-05 | $5.37 | $5.40 | $5.36 | $5.40 | $5.40 | 322,805 |
| 2022-12-02 | $5.35 | $5.36 | $5.33 | $5.33 | $5.33 | 104,603 |
| 2022-12-01 | $5.37 | $5.40 | $5.36 | $5.40 | $5.40 | 108,857 |
| 2022-11-30 | $5.32 | $5.36 | $5.29 | $5.31 | $5.31 | 263,316 |
| 2022-11-29 | $5.34 | $5.35 | $5.31 | $5.31 | $5.31 | 512,968 |
| 2022-11-28 | $5.35 | $5.39 | $5.35 | $5.39 | $5.39 | 378,394 |
| 2022-11-25 | $5.35 | $5.35 | $5.34 | $5.35 | $5.35 | 41,743 |
| 2022-11-23 | $5.34 | $5.37 | $5.33 | $5.37 | $5.37 | 68,170 |
| 2022-11-22 | $5.34 | $5.34 | $5.30 | $5.30 | $5.30 | 184,919 |
| 2022-11-21 | $5.37 | $5.37 | $5.30 | $5.30 | $5.30 | 181,222 |
| 2022-11-18 | $5.34 | $5.37 | $5.33 | $5.37 | $5.37 | 402,033 |
| 2022-11-17 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 172,070 |
| 2022-11-16 | $5.34 | $5.36 | $5.34 | $5.36 | $5.36 | 115,337 |
| 2022-11-15 | $5.34 | $5.34 | $5.33 | $5.34 | $5.34 | 67,086 |
| 2022-11-14 | $5.32 | $5.35 | $5.30 | $5.34 | $5.34 | 437,899 |
| 2022-11-11 | $5.32 | $5.35 | $5.32 | $5.35 | $5.35 | 264,028 |
| 2022-11-10 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 8,688 |
| 2022-11-09 | $5.30 | $5.30 | $5.27 | $5.28 | $5.28 | 962,340 |
| 2022-11-08 | $5.26 | $5.30 | $5.26 | $5.30 | $5.30 | 170,036 |
| 2022-11-07 | $5.26 | $5.30 | $5.26 | $5.28 | $5.28 | 86,707 |
| 2022-11-04 | $5.26 | $5.26 | $5.25 | $5.26 | $5.26 | 86,726 |
| 2022-11-03 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 1,104,838 |
| 2022-11-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 128,758 |
| 2022-11-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 337,114 |
| 2022-10-31 | $5.26 | $5.28 | $5.26 | $5.27 | $5.27 | 197,784 |
| 2022-10-28 | $5.27 | $5.32 | $5.24 | $5.32 | $5.32 | 83,623 |
| 2022-10-27 | $5.27 | $5.30 | $5.25 | $5.25 | $5.25 | 100,223 |
| 2022-10-26 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 255,860 |
| 2022-10-25 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 158,696 |
| 2022-10-24 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 165,329 |
| 2022-10-21 | $5.23 | $5.25 | $5.23 | $5.24 | $5.24 | 77,632 |
| 2022-10-20 | $5.23 | $5.26 | $5.23 | $5.26 | $5.26 | 269,248 |
| 2022-10-19 | $5.25 | $5.28 | $5.21 | $5.21 | $5.21 | 82,475 |
| 2022-10-18 | $5.26 | $5.26 | $5.22 | $5.22 | $5.22 | 167,176 |
| 2022-10-17 | $5.25 | $5.27 | $5.25 | $5.26 | $5.26 | 196,412 |
| 2022-10-14 | $5.25 | $5.26 | $5.25 | $5.26 | $5.26 | 173,403 |
| 2022-10-13 | $5.25 | $5.26 | $5.22 | $5.26 | $5.26 | 653,474 |
| 2022-10-12 | $5.26 | $5.28 | $5.24 | $5.24 | $5.24 | 133,847 |
| 2022-10-11 | $5.27 | $5.28 | $5.27 | $5.27 | $5.27 | 65,989 |
| 2022-10-10 | $5.28 | $5.28 | $5.24 | $5.24 | $5.24 | 624,791 |
| 2022-10-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 61,551 |
| 2022-10-06 | $5.28 | $5.30 | $5.25 | $5.25 | $5.25 | 266,281 |
| 2022-10-05 | $5.29 | $5.29 | $5.27 | $5.27 | $5.27 | 182,911 |
| 2022-10-04 | $5.31 | $5.31 | $5.30 | $5.31 | $5.31 | 693,844 |
| 2022-10-03 | $5.29 | $5.30 | $5.26 | $5.26 | $5.26 | 1,843,463 |
| 2022-09-30 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 82,979 |
| 2022-09-29 | $5.26 | $5.30 | $5.25 | $5.30 | $5.30 | 72,133 |
| 2022-09-28 | $5.23 | $5.28 | $5.23 | $5.27 | $5.27 | 80,305 |
| 2022-09-27 | $5.26 | $5.27 | $5.26 | $5.27 | $5.27 | 1,290,390 |
| 2022-09-26 | $5.28 | $5.28 | $5.25 | $5.25 | $5.25 | 80,843 |
| 2022-09-23 | $5.30 | $5.31 | $5.29 | $5.31 | $5.31 | 150,967 |
| 2022-09-22 | $5.31 | $5.31 | $5.30 | $5.31 | $5.31 | 160,458 |
| 2022-09-21 | $5.33 | $5.34 | $5.31 | $5.34 | $5.34 | 70,172 |
| 2022-09-20 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 83,195 |
| 2022-09-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 27,900 |
| 2022-09-16 | $5.33 | $5.34 | $5.30 | $5.30 | $5.30 | 184,383 |
| 2022-09-15 | $5.33 | $5.36 | $5.30 | $5.30 | $5.30 | 87,943 |
| 2022-09-14 | $5.35 | $5.35 | $5.32 | $5.32 | $5.32 | 355,440 |
| 2022-09-13 | $5.35 | $5.35 | $5.32 | $5.32 | $5.32 | 486,952 |
| 2022-09-12 | $5.36 | $5.40 | $5.36 | $5.40 | $5.40 | 6,976 |
| 2022-09-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 77,036 |
| 2022-09-08 | $5.36 | $5.37 | $5.36 | $5.37 | $5.37 | 272,983 |
| 2022-09-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 67,467 |
| 2022-09-06 | $5.36 | $5.36 | $5.35 | $5.35 | $5.35 | 418,935 |
| 2022-09-02 | $5.38 | $5.38 | $5.37 | $5.38 | $5.38 | 130,932 |
| 2022-09-01 | $5.36 | $5.38 | $5.36 | $5.38 | $5.38 | 376,309 |
| 2022-08-31 | $5.38 | $5.38 | $5.35 | $5.35 | $5.35 | 88,716 |
| 2022-08-30 | $5.37 | $5.39 | $5.36 | $5.36 | $5.36 | 153,309 |
| 2022-08-29 | $5.40 | $5.40 | $5.36 | $5.39 | $5.39 | 194,639 |
| 2022-08-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 97,592 |
| 2022-08-25 | $5.39 | $5.41 | $5.37 | $5.40 | $5.40 | 116,241 |
| 2022-08-24 | $5.39 | $5.39 | $5.38 | $5.39 | $5.39 | 185,892 |
| 2022-08-23 | $5.39 | $5.41 | $5.37 | $5.41 | $5.41 | 60,947 |
| 2022-08-22 | $5.39 | $5.41 | $5.37 | $5.41 | $5.41 | 88,710 |
| 2022-08-19 | $5.39 | $5.40 | $5.18 | $5.36 | $5.36 | 152,490 |
| 2022-08-18 | $5.42 | $5.44 | $5.40 | $5.44 | $5.44 | 653,733 |
| 2022-08-17 | $5.40 | $5.41 | $5.39 | $5.40 | $5.40 | 5,242,329 |
| 2022-08-16 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 53,621 |
| 2022-08-15 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 11,163 |
| 2022-08-12 | $5.41 | $5.44 | $5.41 | $5.44 | $5.44 | 168,340 |
| 2022-08-11 | $5.43 | $5.43 | $5.42 | $5.43 | $5.43 | 151,479 |
| 2022-08-10 | $5.39 | $5.44 | $5.39 | $5.44 | $5.44 | 199,027 |
| 2022-08-09 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 156,390 |
| 2022-08-08 | $5.41 | $5.41 | $5.40 | $5.41 | $5.41 | 49,462 |
| 2022-08-05 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 225,655 |
| 2022-08-04 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 136,230 |
| 2022-08-03 | $5.40 | $5.42 | $5.40 | $5.42 | $5.42 | 113,772 |
| 2022-08-02 | $5.43 | $5.43 | $5.39 | $5.41 | $5.41 | 132,525 |
| 2022-08-01 | $5.44 | $5.44 | $5.43 | $5.43 | $5.43 | 27,157 |
| 2022-07-29 | $5.43 | $5.44 | $5.43 | $5.43 | $5.43 | 24,847 |
| 2022-07-28 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 41,341 |
| 2022-07-27 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 18,033 |
| 2022-07-26 | $5.40 | $5.42 | $5.38 | $5.42 | $5.42 | 63,332 |
| 2022-07-25 | $5.41 | $5.41 | $5.39 | $5.39 | $5.39 | 686,912 |
| 2022-07-22 | $5.40 | $5.42 | $5.39 | $5.42 | $5.42 | 64,032 |
| 2022-07-21 | $5.38 | $5.39 | $5.38 | $5.39 | $5.39 | 53,486 |
| 2022-07-20 | $5.37 | $5.38 | $5.37 | $5.38 | $5.38 | 130,764 |
| 2022-07-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 85,644 |
| 2022-07-18 | $5.37 | $5.37 | $5.32 | $5.32 | $5.32 | 636,609 |
| 2022-07-15 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 215,986 |
| 2022-07-14 | $5.35 | $5.35 | $5.34 | $5.34 | $5.34 | 422,545 |
| 2022-07-13 | $5.36 | $5.37 | $5.36 | $5.37 | $5.37 | 20,703 |
| 2022-07-12 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 5,907 |
| 2022-07-11 | $5.35 | $5.38 | $5.35 | $5.36 | $5.36 | 57,707 |
| 2022-07-08 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 109,985 |
| 2022-07-07 | $5.37 | $5.37 | $5.36 | $5.36 | $5.36 | 185,805 |
| 2022-07-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 36,354 |
| 2022-07-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 152,869 |
| 2022-07-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 50,000 |
| 2022-06-30 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 12,280 |
| 2022-06-29 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 33,294 |
| 2022-06-28 | $5.33 | $5.34 | $5.33 | $5.33 | $5.33 | 35,173 |
| 2022-06-27 | $5.35 | $5.39 | $5.34 | $5.39 | $5.39 | 128,561 |
| 2022-06-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 6,462 |
| 2022-06-23 | $5.36 | $5.36 | $5.33 | $5.33 | $5.33 | 251,772 |
| 2022-06-22 | $5.34 | $5.36 | $5.32 | $5.36 | $5.36 | 153,942 |
| 2022-06-21 | $5.33 | $5.35 | $5.32 | $5.32 | $5.32 | 35,404 |
| 2022-06-17 | $5.33 | $5.33 | $5.28 | $5.32 | $5.32 | 20,890 |
| 2022-06-16 | $5.31 | $5.34 | $5.31 | $5.34 | $5.34 | 32,579 |
| 2022-06-15 | $5.34 | $5.34 | $5.30 | $5.34 | $5.34 | 122,233 |
| 2022-06-14 | $5.31 | $5.32 | $5.28 | $5.28 | $5.28 | 445,078 |
| 2022-06-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 4,674 |
| 2022-06-10 | $5.37 | $5.37 | $5.35 | $5.36 | $5.36 | 613,849 |
| 2022-06-09 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 19,211 |
| 2022-06-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1,037 |
| 2022-06-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 40,275 |
| 2022-06-06 | $5.40 | $5.41 | $5.39 | $5.41 | $5.41 | 618,681 |
| 2022-06-03 | $5.42 | $5.43 | $5.38 | $5.43 | $5.43 | 34,994 |
| 2022-06-02 | $5.42 | $5.42 | $5.39 | $5.39 | $5.39 | 37,788 |
| 2022-06-01 | $5.42 | $5.43 | $5.39 | $5.40 | $5.40 | 1,961,607 |
| 2022-05-31 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 99,951 |
| 2022-05-27 | $5.42 | $5.44 | $5.42 | $5.44 | $5.44 | 152,605 |
| 2022-05-26 | $5.44 | $5.44 | $5.40 | $5.42 | $5.42 | 172,651 |
| 2022-05-25 | $5.42 | $5.43 | $5.40 | $5.40 | $5.40 | 375,495 |
| 2022-05-24 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 73,895 |
| 2022-05-23 | $5.39 | $5.39 | $5.35 | $5.36 | $5.36 | 29,824 |
| 2022-05-20 | $5.39 | $5.39 | $5.35 | $5.35 | $5.35 | 28,947 |
| 2022-05-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 39,691 |
| 2022-05-18 | $5.37 | $5.39 | $5.36 | $5.36 | $5.36 | 610,422 |
| 2022-05-17 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 106,207 |
| 2022-05-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 742 |
| 2022-05-13 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 49,828 |
| 2022-05-12 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 170,622 |
| 2022-05-11 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 94,730 |
| 2022-05-10 | $5.39 | $5.42 | $5.39 | $5.42 | $5.42 | 85,183 |
| 2022-05-09 | $5.38 | $5.40 | $5.37 | $5.40 | $5.40 | 538,708 |
| 2022-05-06 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 85,175 |
| 2022-05-05 | $5.38 | $5.38 | $5.32 | $5.37 | $5.37 | 392,592 |
| 2022-05-04 | $5.37 | $5.40 | $5.36 | $5.37 | $5.37 | 194,623 |
| 2022-05-03 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 194,623 |
| 2022-05-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 2,230 |
| 2022-04-29 | $5.37 | $5.39 | $5.37 | $5.39 | $5.39 | 84,357 |
| 2022-04-28 | $5.40 | $5.40 | $5.37 | $5.37 | $5.37 | 482,685 |
| 2022-04-27 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 83,515 |
| 2022-04-26 | $5.40 | $5.42 | $5.40 | $5.41 | $5.41 | 9,643 |
| 2022-04-25 | $5.39 | $5.41 | $5.39 | $5.41 | $5.41 | 9,643 |
| 2022-04-22 | $5.36 | $5.41 | $5.36 | $5.41 | $5.41 | 468,465 |
| 2022-04-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 4,355 |
| 2022-04-20 | $5.39 | $5.40 | $5.38 | $5.39 | $5.39 | 406,126 |
| 2022-04-19 | $5.40 | $5.41 | $5.39 | $5.39 | $5.39 | 762,435 |
| 2022-04-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 4,080 |
| 2022-04-14 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 44,610 |
| 2022-04-13 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 78,228 |
| 2022-04-12 | $5.41 | $5.43 | $5.41 | $5.43 | $5.43 | 92,415 |
| 2022-04-11 | $5.41 | $5.42 | $5.39 | $5.39 | $5.39 | 128,519 |
| 2022-04-08 | $5.40 | $5.41 | $5.39 | $5.40 | $5.40 | 383,396 |
| 2022-04-07 | $5.42 | $5.45 | $5.41 | $5.41 | $5.41 | 86,164 |
| 2022-04-06 | $5.42 | $5.43 | $5.41 | $5.43 | $5.43 | 349,653 |
| 2022-04-05 | $5.40 | $5.44 | $5.40 | $5.44 | $5.44 | 129,976 |
| 2022-04-04 | $5.43 | $5.46 | $5.43 | $5.44 | $5.44 | 24,043 |
| 2022-04-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 32,088 |
| 2022-03-31 | $5.45 | $5.46 | $5.44 | $5.46 | $5.46 | 143,851 |
| 2022-03-30 | $5.44 | $5.45 | $5.44 | $5.45 | $5.45 | 1,010,227 |
| 2022-03-29 | $5.44 | $5.45 | $5.43 | $5.45 | $5.45 | 206,181 |
| 2022-03-28 | $5.43 | $5.49 | $5.41 | $5.49 | $5.49 | 37,139 |
| 2022-03-25 | $5.43 | $5.43 | $5.42 | $5.42 | $5.42 | 169,925 |
| 2022-03-24 | $5.43 | $5.50 | $5.40 | $5.40 | $5.40 | 59,310 |
| 2022-03-23 | $5.44 | $5.44 | $5.41 | $5.43 | $5.43 | 839,744 |
| 2022-03-22 | $5.44 | $5.44 | $5.42 | $5.42 | $5.42 | 153,347 |
| 2022-03-21 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 175,281 |
| 2022-03-18 | $5.45 | $5.50 | $5.42 | $5.44 | $5.44 | 797,167 |
| 2022-03-17 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 20,418 |
| 2022-03-16 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 306,042 |
| 2022-03-15 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 280,463 |
| 2022-03-14 | $5.45 | $5.45 | $5.44 | $5.44 | $5.44 | 42,684 |
| 2022-03-11 | $5.47 | $5.47 | $5.45 | $5.45 | $5.45 | 982,459 |
| 2022-03-10 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 370,822 |
| 2022-03-09 | $5.48 | $5.49 | $5.47 | $5.49 | $5.49 | 42,534 |
| 2022-03-08 | $5.49 | $5.49 | $5.46 | $5.48 | $5.48 | 135,693 |
| 2022-03-07 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 97,373 |
| 2022-03-04 | $5.52 | $5.52 | $5.51 | $5.52 | $5.52 | 49,190 |
| 2022-03-03 | $5.52 | $5.52 | $5.47 | $5.50 | $5.50 | 126,361 |
| 2022-03-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 65,827 |
| 2022-03-01 | $5.53 | $5.54 | $5.50 | $5.51 | $5.51 | 64,827 |
| 2022-02-28 | $5.53 | $5.53 | $5.51 | $5.51 | $5.51 | 51,772 |
| 2022-02-25 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 26,015 |
| 2022-02-24 | $5.48 | $5.51 | $5.47 | $5.50 | $5.50 | 197,679 |
| 2022-02-23 | $5.50 | $5.51 | $5.48 | $5.51 | $5.51 | 824,749 |
| 2022-02-22 | $5.51 | $5.52 | $5.49 | $5.49 | $5.49 | 157,112 |
| 2022-02-18 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 65,761 |
| 2022-02-17 | $5.52 | $5.54 | $5.52 | $5.54 | $5.54 | 62,096 |
| 2022-02-16 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 200,795 |
| 2022-02-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 20,706 |
| 2022-02-14 | $5.51 | $5.53 | $5.51 | $5.53 | $5.53 | 48,971 |
| 2022-02-11 | $5.52 | $5.52 | $5.51 | $5.52 | $5.52 | 26,349 |
| 2022-02-10 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 98,724 |
| 2022-02-09 | $5.53 | $5.55 | $5.53 | $5.55 | $5.55 | 284,619 |
| 2022-02-08 | $5.55 | $5.56 | $5.54 | $5.56 | $5.56 | 167,998 |
| 2022-02-07 | $5.55 | $5.55 | $5.53 | $5.53 | $5.53 | 99,537 |
| 2022-02-04 | $5.53 | $5.55 | $5.53 | $5.53 | $5.53 | 134,764 |
| 2022-02-03 | $5.55 | $5.56 | $5.55 | $5.55 | $5.55 | 233,518 |
| 2022-02-02 | $5.56 | $5.68 | $5.56 | $5.68 | $5.68 | 238,092 |
| 2022-02-01 | $5.56 | $5.58 | $5.54 | $5.57 | $5.57 | 702,534 |
| 2022-01-31 | $5.55 | $5.57 | $5.55 | $5.57 | $5.57 | 156,951 |
| 2022-01-28 | $5.56 | $5.56 | $5.55 | $5.55 | $5.55 | 55,029 |
| 2022-01-27 | $5.55 | $5.56 | $5.54 | $5.54 | $5.54 | 190,786 |
| 2022-01-26 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 49,497 |
| 2022-01-25 | $5.57 | $5.61 | $5.57 | $5.61 | $5.61 | 1,023,934 |
| 2022-01-24 | $5.56 | $5.67 | $5.53 | $5.67 | $5.67 | 315,676 |
| 2022-01-21 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 127,382 |
| 2022-01-20 | $5.57 | $5.58 | $5.57 | $5.57 | $5.57 | 160,754 |
| 2022-01-19 | $5.58 | $5.60 | $5.58 | $5.60 | $5.60 | 54,016 |
| 2022-01-18 | $5.58 | $5.58 | $5.57 | $5.57 | $5.57 | 249,899 |
| 2022-01-14 | $5.59 | $5.59 | $5.57 | $5.57 | $5.57 | 54,863 |
| 2022-01-13 | $5.58 | $5.59 | $5.58 | $5.59 | $5.59 | 35,262 |
| 2022-01-12 | $5.60 | $5.60 | $5.58 | $5.59 | $5.59 | 1,225,710 |
| 2022-01-11 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 16,312 |
| 2022-01-10 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 3,430 |
| 2022-01-07 | $5.59 | $5.61 | $5.57 | $5.57 | $5.57 | 46,468 |
| 2022-01-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 86,912 |
| 2022-01-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 31,350 |
| 2022-01-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 33,410 |
| 2022-01-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 4,321 |
| 2021-12-31 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 188 |
| 2021-12-30 | $5.62 | $5.67 | $5.62 | $5.67 | $5.67 | 2,758 |
| 2021-12-29 | $5.61 | $5.63 | $5.59 | $5.63 | $5.63 | 446,013 |
| 2021-12-28 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 77,701 |
| 2021-12-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 1,478 |
| 2021-12-23 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 502,628 |
| 2021-12-22 | $5.61 | $5.62 | $5.58 | $5.58 | $5.58 | 31,863 |
| 2021-12-21 | $5.62 | $5.62 | $5.55 | $5.55 | $5.55 | 276,941 |
| 2021-12-20 | $5.61 | $5.62 | $5.59 | $5.59 | $5.59 | 477,621 |
| 2021-12-17 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 57,044 |
| 2021-12-16 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 21,525 |
| 2021-12-15 | $5.58 | $5.61 | $5.58 | $5.61 | $5.61 | 98,102 |
| 2021-12-14 | $5.61 | $5.61 | $5.55 | $5.55 | $5.55 | 31,734 |
| 2021-12-13 | $5.61 | $5.63 | $5.59 | $5.59 | $5.59 | 174,715 |
| 2021-12-10 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 12,524 |
| 2021-12-09 | $5.61 | $5.61 | $5.60 | $5.60 | $5.60 | 3,217 |
| 2021-12-08 | $5.60 | $5.60 | $5.58 | $5.58 | $5.58 | 180,695 |
| 2021-12-07 | $5.60 | $5.62 | $5.60 | $5.62 | $5.62 | 97,095 |
| 2021-12-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 7,738 |
| 2021-12-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 831,044 |
| 2021-12-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 7,601 |
| 2021-12-01 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 23,201 |
| 2021-11-30 | $5.61 | $5.63 | $5.61 | $5.63 | $5.63 | 37,857 |
| 2021-11-29 | $5.62 | $5.63 | $5.56 | $5.60 | $5.60 | 150,849 |
| 2021-11-26 | $5.61 | $5.61 | $5.59 | $5.61 | $5.61 | 53,921 |
| 2021-11-24 | $5.60 | $5.61 | $5.57 | $5.61 | $5.61 | 37,977 |
| 2021-11-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 14,218 |
| 2021-11-22 | $5.61 | $5.63 | $5.58 | $5.58 | $5.58 | 88,582 |
| 2021-11-19 | $5.60 | $5.62 | $5.60 | $5.62 | $5.62 | 61,843 |
| 2021-11-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 791 |
| 2021-11-17 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 4,489 |
| 2021-11-16 | $5.61 | $5.63 | $5.60 | $5.63 | $5.63 | 500,920 |
| 2021-11-15 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 22,537 |
| 2021-11-12 | $5.61 | $5.62 | $5.61 | $5.61 | $5.61 | 49,067 |
| 2021-11-11 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 59,788 |
| 2021-11-10 | $5.63 | $5.64 | $5.63 | $5.64 | $5.64 | 50,758 |
| 2021-11-09 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 21,244 |
| 2021-11-08 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 34,098 |
| 2021-11-05 | $5.63 | $5.65 | $5.63 | $5.65 | $5.65 | 496,311 |
| 2021-11-04 | $5.64 | $5.64 | $5.62 | $5.62 | $5.62 | 5,551 |
| 2021-11-03 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 23,850 |
| 2021-11-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 21,620 |
| 2021-11-01 | $5.63 | $5.63 | $5.61 | $5.61 | $5.61 | 21,620 |
| 2021-10-29 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 58,418 |
| 2021-10-28 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 16,000 |
| 2021-10-27 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 18,888 |
| 2021-10-26 | $5.62 | $5.65 | $5.62 | $5.65 | $5.65 | 76,396 |
| 2021-10-25 | $5.63 | $5.65 | $5.62 | $5.65 | $5.65 | 82,185 |
| 2021-10-22 | $5.62 | $5.62 | $5.61 | $5.62 | $5.62 | 196,090 |
| 2021-10-21 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 72,344 |
| 2021-10-20 | $5.63 | $5.63 | $5.62 | $5.62 | $5.62 | 83,703 |
| 2021-10-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 1,000 |
| 2021-10-18 | $5.63 | $5.64 | $5.62 | $5.64 | $5.64 | 169,348 |
| 2021-10-15 | $5.64 | $5.66 | $5.64 | $5.66 | $5.66 | 4,898 |
| 2021-10-14 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 887 |
| 2021-10-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 13,619 |
| 2021-10-12 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 91,539 |
| 2021-10-11 | $5.64 | $5.64 | $5.62 | $5.62 | $5.62 | 13,932 |
| 2021-10-08 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 41,557 |
| 2021-10-07 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 20,580 |
| 2021-10-06 | $5.64 | $5.66 | $5.64 | $5.64 | $5.64 | 386,180 |
| 2021-10-05 | $5.66 | $5.67 | $5.64 | $5.65 | $5.65 | 195,589 |
| 2021-10-04 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 20,592 |
| 2021-10-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 420,824 |
| 2021-09-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 51,695 |
| 2021-09-29 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 41,714 |
| 2021-09-28 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 48,944 |
| 2021-09-27 | $5.65 | $5.65 | $5.64 | $5.64 | $5.64 | 4,892 |
| 2021-09-24 | $5.65 | $5.66 | $5.65 | $5.66 | $5.66 | 267,223 |
| 2021-09-23 | $5.66 | $5.66 | $5.64 | $5.64 | $5.64 | 48,561 |
| 2021-09-22 | $5.66 | $5.68 | $5.66 | $5.68 | $5.68 | 62,141 |
| 2021-09-21 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 65,241 |
| 2021-09-20 | $5.66 | $5.66 | $5.65 | $5.66 | $5.66 | 418,942 |
| 2021-09-17 | $5.66 | $5.66 | $5.65 | $5.65 | $5.65 | 513,490 |
| 2021-09-16 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 55,840 |
| 2021-09-15 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 39,544 |
| 2021-09-14 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 385,330 |
| 2021-09-13 | $5.67 | $5.67 | $5.66 | $5.66 | $5.66 | 1,845,882 |
| 2021-09-10 | $5.66 | $5.66 | $5.65 | $5.66 | $5.66 | 142,652 |
| 2021-09-09 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 53,884 |
| 2021-09-08 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 507,100 |
| 2021-09-07 | $5.66 | $5.66 | $5.64 | $5.64 | $5.64 | 50,054 |
| 2021-09-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 14,147 |
| 2021-09-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 25,092 |
| 2021-09-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 2,121,056 |
| 2021-08-31 | $5.65 | $5.66 | $5.64 | $5.64 | $5.64 | 80,952 |
| 2021-08-30 | $5.67 | $5.67 | $5.65 | $5.65 | $5.65 | 23,836 |
| 2021-08-27 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 33,367 |
| 2021-08-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 54,408 |
| 2021-08-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 19,252 |
| 2021-08-24 | $5.66 | $5.68 | $5.65 | $5.68 | $5.68 | 71,521 |
| 2021-08-23 | $5.65 | $5.65 | $5.62 | $5.62 | $5.62 | 327,505 |
| 2021-08-20 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 17,137 |
| 2021-08-19 | $5.66 | $5.66 | $5.65 | $5.65 | $5.65 | 376,543 |
| 2021-08-18 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 743,922 |
| 2021-08-17 | $5.66 | $5.66 | $5.62 | $5.62 | $5.62 | 163,656 |
| 2021-08-16 | $5.66 | $5.66 | $5.65 | $5.66 | $5.66 | 111,233 |
| 2021-08-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 161,906 |
| 2021-08-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 56,958 |
| 2021-08-11 | $5.64 | $5.65 | $5.64 | $5.65 | $5.65 | 14,158 |
| 2021-08-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 12,725 |
| 2021-08-09 | $5.65 | $5.66 | $5.65 | $5.66 | $5.66 | 8,691 |
| 2021-08-06 | $5.66 | $5.66 | $5.65 | $5.65 | $5.65 | 34,528 |
| 2021-08-05 | $5.66 | $5.67 | $5.66 | $5.67 | $5.67 | 126,305 |
| 2021-08-04 | $5.67 | $5.67 | $5.65 | $5.65 | $5.65 | 375,737 |
| 2021-08-03 | $5.68 | $5.68 | $5.67 | $5.67 | $5.67 | 59,224 |
| 2021-08-02 | $5.67 | $5.69 | $5.67 | $5.69 | $5.69 | 304,441 |
| 2021-07-30 | $5.67 | $5.67 | $5.66 | $5.66 | $5.66 | 224,773 |
| 2021-07-29 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 4,067 |
| 2021-07-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 16,315 |
| 2021-07-27 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 324,108 |
| 2021-07-26 | $5.66 | $5.68 | $5.65 | $5.68 | $5.68 | 611,046 |
| 2021-07-23 | $5.66 | $5.67 | $5.66 | $5.67 | $5.67 | 35,890 |
| 2021-07-22 | $5.65 | $5.66 | $5.65 | $5.66 | $5.66 | 15,338 |
| 2021-07-21 | $5.66 | $5.68 | $5.66 | $5.67 | $5.67 | 57,123 |
| 2021-07-20 | $5.66 | $5.80 | $5.65 | $5.80 | $5.80 | 132,591 |
| 2021-07-19 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 18,661 |
| 2021-07-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 9,512 |
| 2021-07-15 | $5.66 | $5.67 | $5.65 | $5.67 | $5.67 | 133,247 |
| 2021-07-14 | $5.65 | $5.66 | $5.64 | $5.66 | $5.66 | 101,349 |
| 2021-07-13 | $5.50 | $5.66 | $5.50 | $5.64 | $5.64 | 286,214 |
| 2021-07-12 | $5.66 | $5.66 | $5.65 | $5.66 | $5.66 | 35,662 |
| 2021-07-09 | $5.65 | $5.66 | $5.65 | $5.66 | $5.66 | 87,356 |
| 2021-07-08 | $5.65 | $5.67 | $5.65 | $5.67 | $5.67 | 218,441 |
| 2021-07-07 | $5.66 | $5.66 | $5.64 | $5.64 | $5.64 | 69,018 |
| 2021-07-06 | $5.66 | $5.66 | $5.65 | $5.66 | $5.66 | 131,854 |
| 2021-07-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 28,745 |
| 2021-07-01 | $5.63 | $5.65 | $5.63 | $5.65 | $5.65 | 85,916 |
| 2021-06-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 26,742 |
| 2021-06-29 | $5.65 | $5.66 | $5.65 | $5.66 | $5.66 | 69,856 |
| 2021-06-28 | $5.65 | $5.65 | $5.64 | $5.64 | $5.64 | 76,063 |
| 2021-06-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 88,840 |
| 2021-06-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 274,156 |
| 2021-06-23 | $5.64 | $5.67 | $5.64 | $5.67 | $5.67 | 52,796 |
| 2021-06-22 | $5.65 | $5.66 | $5.64 | $5.66 | $5.66 | 31,700 |
| 2021-06-21 | $5.64 | $5.76 | $5.64 | $5.76 | $5.76 | 26,871 |
| 2021-06-18 | $5.65 | $5.65 | $5.57 | $5.65 | $5.65 | 114,300 |
| 2021-06-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 121,925 |
| 2021-06-16 | $5.66 | $5.68 | $5.66 | $5.68 | $5.68 | 116,590 |
| 2021-06-15 | $5.66 | $5.66 | $5.63 | $5.63 | $5.63 | 356,643 |
| 2021-06-14 | $5.65 | $5.66 | $5.65 | $5.66 | $5.66 | 2,974 |
| 2021-06-11 | $5.66 | $5.67 | $5.66 | $5.67 | $5.67 | 71,879 |
| 2021-06-10 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 3,806 |
| 2021-06-09 | $5.66 | $5.68 | $5.66 | $5.68 | $5.68 | 43,380 |
| 2021-06-08 | $5.66 | $5.66 | $5.65 | $5.65 | $5.65 | 49,220 |
| 2021-06-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 38,250 |
| 2021-06-04 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 97,155 |
| 2021-06-03 | $5.65 | $5.66 | $5.65 | $5.66 | $5.66 | 59,602 |
| 2021-06-02 | $5.66 | $5.67 | $5.66 | $5.67 | $5.67 | 83,182 |
| 2021-06-01 | $5.65 | $5.65 | $5.64 | $5.64 | $5.64 | 100,820 |
| 2021-05-28 | $5.66 | $5.66 | $5.64 | $5.64 | $5.64 | 560,483 |
| 2021-05-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 118,789 |
| 2021-05-26 | $5.66 | $5.68 | $5.66 | $5.68 | $5.68 | 126,109 |
| 2021-05-25 | $5.66 | $5.69 | $5.65 | $5.67 | $5.67 | 104,420 |
| 2021-05-24 | $5.65 | $5.85 | $5.65 | $5.85 | $5.85 | 697,810 |
| 2021-05-21 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 48,976 |
| 2021-05-20 | $5.65 | $5.80 | $5.65 | $5.80 | $5.80 | 173,708 |
| 2021-05-19 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 316,052 |
| 2021-05-18 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 32,880 |
| 2021-05-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 85,312 |
| 2021-05-14 | $5.65 | $5.80 | $5.65 | $5.80 | $5.80 | 146,405 |
| 2021-05-13 | $5.65 | $5.83 | $5.64 | $5.83 | $5.83 | 49,769 |
| 2021-05-12 | $5.65 | $5.65 | $5.63 | $5.64 | $5.64 | 151,702 |
| 2021-05-11 | $5.64 | $5.69 | $5.64 | $5.66 | $5.66 | 28,760 |
| 2021-05-10 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,816 |
| 2021-05-07 | $5.66 | $5.66 | $5.63 | $5.64 | $5.64 | 119,742 |
| 2021-05-06 | $5.60 | $5.64 | $5.60 | $5.64 | $5.64 | 43,965 |
| 2021-05-05 | $5.64 | $5.65 | $5.64 | $5.65 | $5.65 | 14,199 |
| 2021-05-04 | $5.64 | $5.65 | $5.58 | $5.64 | $5.64 | 348,118 |
| 2021-05-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-04-30 | $5.62 | $5.66 | $5.62 | $5.66 | $5.66 | 188,697 |
| 2021-04-29 | $5.62 | $5.62 | $5.50 | $5.50 | $5.50 | 96,589 |
| 2021-04-28 | $5.64 | $5.64 | $5.62 | $5.62 | $5.62 | 52,082 |
| 2021-04-27 | $5.64 | $5.65 | $5.63 | $5.65 | $5.65 | 141,419 |
| 2021-04-26 | $5.64 | $5.67 | $5.63 | $5.67 | $5.67 | 459,140 |
| 2021-04-23 | $5.64 | $5.64 | $5.55 | $5.55 | $5.55 | 515,287 |
| 2021-04-22 | $5.62 | $5.65 | $5.62 | $5.65 | $5.65 | 43,418 |
| 2021-04-21 | $5.64 | $5.64 | $5.55 | $5.55 | $5.55 | 40,511 |
| 2021-04-20 | $5.64 | $5.71 | $5.61 | $5.71 | $5.71 | 451,415 |
| 2021-04-19 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 138,466 |
| 2021-04-16 | $5.64 | $5.77 | $5.64 | $5.77 | $5.77 | 168,836 |
| 2021-04-15 | $5.63 | $5.64 | $5.63 | $5.64 | $5.64 | 2,335 |
| 2021-04-14 | $5.64 | $5.65 | $5.52 | $5.65 | $5.65 | 309,269 |
| 2021-04-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 639,808 |
| 2021-04-12 | $5.63 | $5.63 | $5.52 | $5.52 | $5.52 | 112,688 |
| 2021-04-09 | $5.63 | $5.72 | $5.63 | $5.72 | $5.72 | 23,328 |
| 2021-04-08 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 1,240 |
| 2021-04-07 | $5.63 | $5.63 | $5.60 | $5.60 | $5.60 | 211,139 |
| 2021-04-06 | $5.63 | $5.78 | $5.62 | $5.78 | $5.78 | 23,945 |
| 2021-04-05 | $5.67 | $5.67 | $5.63 | $5.63 | $5.63 | 14,850 |
| 2021-04-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 180,080 |
| 2021-03-31 | $5.62 | $5.63 | $5.62 | $5.63 | $5.63 | 167,649 |
| 2021-03-30 | $5.61 | $5.62 | $5.61 | $5.62 | $5.62 | 2,301,739 |
| 2021-03-29 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 2,833 |
| 2021-03-26 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 9,424 |
| 2021-03-25 | $5.62 | $5.63 | $5.62 | $5.62 | $5.62 | 86,168 |
| 2021-03-24 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 300,129 |
| 2021-03-23 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 8,950 |
| 2021-03-22 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 98,000 |
| 2021-03-19 | $5.61 | $5.62 | $5.61 | $5.62 | $5.62 | 27,230 |
| 2021-03-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 821,902 |
| 2021-03-17 | $5.65 | $5.65 | $5.61 | $5.64 | $5.64 | 64,471 |
| 2021-03-16 | $5.62 | $5.62 | $5.61 | $5.61 | $5.61 | 26,400 |
| 2021-03-15 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 23,007 |
| 2021-03-12 | $5.61 | $5.63 | $5.61 | $5.63 | $5.63 | 182,282 |
| 2021-03-11 | $5.62 | $5.62 | $5.61 | $5.61 | $5.61 | 15,456 |
| 2021-03-10 | $5.62 | $5.62 | $5.59 | $5.59 | $5.59 | 17,308 |
| 2021-03-09 | $5.60 | $5.62 | $5.60 | $5.62 | $5.62 | 14,665 |
| 2021-03-08 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 17,790 |
| 2021-03-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 550 |
| 2021-03-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 132,452 |
| 2021-03-03 | $5.64 | $5.65 | $5.63 | $5.65 | $5.65 | 227,653 |
| 2021-03-02 | $5.63 | $5.65 | $5.63 | $5.65 | $5.65 | 966,010 |
| 2021-03-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 28,790 |
| 2021-02-26 | $5.63 | $5.64 | $5.61 | $5.61 | $5.61 | 74,698 |
| 2021-02-25 | $5.63 | $5.65 | $5.63 | $5.65 | $5.65 | 346,330 |
| 2021-02-24 | $5.65 | $5.66 | $5.65 | $5.66 | $5.66 | 87,197 |
| 2021-02-23 | $5.64 | $5.67 | $5.63 | $5.67 | $5.67 | 173,636 |
| 2021-02-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 24,196 |
| 2021-02-19 | $5.64 | $5.65 | $5.64 | $5.65 | $5.65 | 48,808 |
| 2021-02-18 | $5.65 | $6.58 | $5.65 | $5.65 | $5.65 | 29,283 |
| 2021-02-17 | $5.64 | $5.65 | $5.64 | $5.65 | $5.65 | 29,283 |
| 2021-02-16 | $5.64 | $5.66 | $5.63 | $5.66 | $5.66 | 54,669 |
| 2021-02-12 | $5.66 | $5.66 | $5.65 | $5.66 | $5.66 | 69,431 |
| 2021-02-11 | $5.65 | $5.68 | $5.65 | $5.68 | $5.68 | 80,354 |
| 2021-02-10 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 14,895 |
| 2021-02-09 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 14,895 |
| 2021-02-08 | $5.65 | $5.67 | $5.65 | $5.67 | $5.67 | 57,705 |
| 2021-02-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 2,202 |
| 2021-02-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 46,700 |
| 2021-02-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 390 |
| 2021-02-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 44,240 |
| 2021-02-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 35,514 |
| 2021-01-29 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 18,000 |
| 2021-01-28 | $5.64 | $5.68 | $5.64 | $5.68 | $5.68 | 5,246 |
| 2021-01-27 | $5.64 | $5.65 | $5.64 | $5.64 | $5.64 | 116,804 |
| 2021-01-26 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 1,460 |
| 2021-01-25 | $5.64 | $5.67 | $5.64 | $5.67 | $5.67 | 64,726 |
| 2021-01-22 | $5.64 | $5.64 | $5.62 | $5.62 | $5.62 | 21,459 |
| 2021-01-21 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 11,485 |
| 2021-01-20 | $5.65 | $5.69 | $5.64 | $5.68 | $5.68 | 442,767 |
| 2021-01-19 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 57,549 |
| 2021-01-15 | $5.65 | $5.65 | $5.64 | $5.65 | $5.65 | 195,616 |
| 2021-01-14 | $5.64 | $5.64 | $5.63 | $5.63 | $5.63 | 27,603 |
| 2021-01-13 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 38,778 |
| 2021-01-12 | $5.64 | $5.64 | $5.62 | $5.62 | $5.62 | 198,047 |
| 2021-01-11 | $5.65 | $5.66 | $5.64 | $5.66 | $5.66 | 98,927 |
| 2021-01-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 30,900 |
| 2021-01-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 49,153 |
| 2021-01-06 | $5.65 | $5.67 | $5.64 | $5.67 | $5.67 | 69,754 |
| 2021-01-05 | $5.65 | $5.68 | $5.64 | $5.64 | $5.64 | 48,245 |
| 2021-01-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2020-12-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 285 |
| 2020-12-30 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 172,040 |
| 2020-12-29 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 132,511 |
| 2020-12-28 | $5.49 | $5.61 | $5.49 | $5.61 | $5.61 | 154,923 |
| 2020-12-24 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 154,450 |
| 2020-12-23 | $5.68 | $5.75 | $5.64 | $5.75 | $5.75 | 212,584 |
| 2020-12-22 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 600,640 |
| 2020-12-21 | $5.63 | $5.65 | $5.63 | $5.63 | $5.63 | 147,195 |
| 2020-12-18 | $5.65 | $5.65 | $5.55 | $5.63 | $5.63 | 179,556 |
| 2020-12-17 | $5.65 | $5.65 | $5.63 | $5.65 | $5.65 | 1,376,987 |
| 2020-12-16 | $5.64 | $5.64 | $5.63 | $5.63 | $5.63 | 62,065 |
| 2020-12-15 | $5.63 | $5.63 | $5.62 | $5.62 | $5.62 | 75,675 |
| 2020-12-14 | $5.64 | $5.66 | $5.63 | $5.66 | $5.66 | 13,840 |
| 2020-12-11 | $5.63 | $5.65 | $5.63 | $5.63 | $5.63 | 594,413 |
| 2020-12-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 22,500 |
| 2020-12-09 | $5.62 | $5.64 | $5.62 | $5.64 | $5.64 | 20,464 |
| 2020-12-08 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 1,410 |
| 2020-12-07 | $5.63 | $5.64 | $5.62 | $5.62 | $5.62 | 1,100,571 |
| 2020-12-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 30,163 |
| 2020-12-03 | $5.64 | $5.65 | $5.64 | $5.65 | $5.65 | 25,275 |
| 2020-12-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 264,895 |
| 2020-12-01 | $5.63 | $5.64 | $5.63 | $5.64 | $5.64 | 12,350 |
| 2020-11-30 | $5.64 | $5.64 | $5.62 | $5.62 | $5.62 | 4,438 |
| 2020-11-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2020-11-25 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 3,997 |
| 2020-11-24 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 14,630 |
| 2020-11-23 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 3,800 |
| 2020-11-20 | $5.62 | $5.63 | $5.62 | $5.63 | $5.63 | 71,689 |
| 2020-11-19 | $5.63 | $5.63 | $5.62 | $5.62 | $5.62 | 91,461 |
| 2020-11-18 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 155 |
| 2020-11-17 | $5.62 | $5.64 | $5.62 | $5.64 | $5.64 | 378,167 |
| 2020-11-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2020-11-13 | $5.62 | $5.63 | $5.60 | $5.60 | $5.60 | 236,379 |
| 2020-11-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2020-11-11 | $5.61 | $5.63 | $5.61 | $5.63 | $5.63 | 3,640 |
| 2020-11-10 | $5.60 | $5.62 | $5.52 | $5.52 | $5.52 | 54,160 |
| 2020-11-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 13,928 |
| 2020-11-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 17,800 |
| 2020-11-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2020-11-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 17,790 |
| 2020-11-03 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 187,392 |
| 2020-11-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2020-10-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 13,608 |
| 2020-10-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 140,984 |
| 2020-10-28 | $5.61 | $5.63 | $5.61 | $5.63 | $5.63 | 139,905 |
| 2020-10-27 | $5.61 | $5.61 | $5.60 | $5.60 | $5.60 | 534,217 |
| 2020-10-26 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 49,068 |
| 2020-10-23 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 4,450 |
| 2020-10-22 | $5.62 | $5.62 | $5.61 | $5.61 | $5.61 | 12,998 |
| 2020-10-21 | $5.62 | $5.62 | $5.61 | $5.61 | $5.61 | 80,560 |
| 2020-10-20 | $5.61 | $5.63 | $5.61 | $5.63 | $5.63 | 26,567 |
| 2020-10-19 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2020-10-16 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 162,900 |
| 2020-10-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2020-10-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 160 |
| 2020-10-13 | $5.62 | $5.63 | $5.62 | $5.63 | $5.63 | 144,670 |
| 2020-10-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2020-10-09 | $5.61 | $5.61 | $5.60 | $5.60 | $5.60 | 3,426 |
| 2020-10-08 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-10-07 | $5.60 | $5.62 | $5.59 | $5.59 | $5.59 | 68,000 |
| 2020-10-06 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 48,400 |
| 2020-10-05 | $5.60 | $5.62 | $5.60 | $5.62 | $5.62 | 11,308 |
| 2020-10-02 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 26,606 |
| 2020-10-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 2,830 |
| 2020-09-30 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 48,900 |
| 2020-09-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 86,695 |
| 2020-09-28 | $5.59 | $5.61 | $5.58 | $5.58 | $5.58 | 25,110 |
| 2020-09-25 | $5.59 | $5.61 | $5.58 | $5.58 | $5.58 | 212,501 |
| 2020-09-24 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 1,529 |
| 2020-09-23 | $5.60 | $5.62 | $5.59 | $5.59 | $5.59 | 136,690 |
| 2020-09-22 | $5.62 | $5.63 | $5.62 | $5.63 | $5.63 | 45,501 |
| 2020-09-21 | $5.62 | $5.63 | $5.62 | $5.63 | $5.63 | 51,390 |
| 2020-09-18 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2020-09-17 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 10,307 |
| 2020-09-16 | $5.61 | $5.62 | $5.61 | $5.62 | $5.62 | 5,687 |
| 2020-09-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 21,173 |
| 2020-09-14 | $5.63 | $5.70 | $5.63 | $5.70 | $5.70 | 17,880 |
| 2020-09-11 | $5.61 | $5.61 | $5.59 | $5.59 | $5.59 | 62,828 |
| 2020-09-10 | $5.61 | $5.61 | $5.59 | $5.59 | $5.59 | 70,350 |
| 2020-09-09 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 3,085 |
| 2020-09-08 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 17,510 |
| 2020-09-04 | $5.61 | $5.62 | $5.61 | $5.62 | $5.62 | 253,899 |
| 2020-09-03 | $5.62 | $5.64 | $5.62 | $5.64 | $5.64 | 26,900 |
| 2020-09-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,342,307 |
| 2020-09-01 | $5.62 | $5.62 | $5.59 | $5.59 | $5.59 | 100,063 |
| 2020-08-31 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2020-08-28 | $5.61 | $5.61 | $5.59 | $5.59 | $5.59 | 20,761 |
| 2020-08-27 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 13,365 |
| 2020-08-26 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 72,499 |
| 2020-08-25 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 106,915 |
| 2020-08-24 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 222,917 |
| 2020-08-21 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1,432 |
| 2020-08-20 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 260 |
| 2020-08-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 13,534 |
| 2020-08-18 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 6,101 |
| 2020-08-17 | $5.61 | $5.61 | $5.60 | $5.61 | $5.61 | 24,403 |
| 2020-08-14 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 26,737 |
| 2020-08-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2020-08-12 | $5.60 | $5.63 | $5.60 | $5.63 | $5.63 | 4,880 |
| 2020-08-11 | $5.62 | $5.62 | $5.59 | $5.59 | $5.59 | 609,636 |
| 2020-08-10 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 3,620 |
| 2020-08-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 12,427 |
| 2020-08-06 | $5.62 | $5.62 | $5.61 | $5.61 | $5.61 | 66,102 |
| 2020-08-05 | $5.62 | $5.63 | $5.62 | $5.63 | $5.63 | 115,400 |
| 2020-08-04 | $5.62 | $5.66 | $5.60 | $5.66 | $5.66 | 170,543 |
| 2020-08-03 | $5.61 | $5.61 | $5.60 | $5.60 | $5.60 | 26,836 |
| 2020-07-31 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2020-07-30 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 20,250 |
| 2020-07-29 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2020-07-28 | $5.59 | $5.60 | $5.58 | $5.58 | $5.58 | 133,164 |
| 2020-07-27 | $5.59 | $5.62 | $5.59 | $5.62 | $5.62 | 510 |
| 2020-07-24 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 54,174 |
| 2020-07-23 | $5.50 | $5.60 | $5.50 | $5.60 | $5.60 | 413,898 |
| 2020-07-22 | $5.59 | $5.63 | $5.58 | $5.61 | $5.61 | 70,600 |
| 2020-07-21 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 548,300 |
| 2020-07-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 37,700 |
| 2020-07-16 | $5.59 | $5.59 | $5.58 | $5.58 | $5.58 | 10,900 |
| 2020-07-15 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 216,900 |
| 2020-07-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 285,300 |
| 2020-07-13 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 36,200 |
| 2020-07-10 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 3,600 |
| 2020-07-09 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 23,600 |
| 2020-07-06 | $5.59 | $5.60 | $5.59 | $5.60 | $5.60 | 355,500 |
| 2020-07-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 720 |
| 2020-07-01 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 15,480 |
| 2020-06-30 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 182,285 |
| 2020-06-26 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 194,350 |
| 2020-06-25 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 17,996 |
| 2020-06-24 | $5.57 | $5.57 | $5.55 | $5.55 | $5.55 | 183,590 |
| 2020-06-23 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,800 |
| 2020-06-22 | $5.57 | $5.57 | $5.56 | $5.56 | $5.56 | 167,873 |
| 2020-06-19 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 17,969 |
| 2020-06-18 | $5.57 | $5.57 | $5.56 | $5.56 | $5.56 | 73,778 |
| 2020-06-17 | $5.56 | $5.58 | $5.56 | $5.57 | $5.57 | 554,796 |
| 2020-06-16 | $5.59 | $5.62 | $5.59 | $5.62 | $5.62 | 57,891 |
| 2020-06-15 | $5.54 | $5.55 | $5.53 | $5.53 | $5.53 | 51,913 |
| 2020-06-12 | $5.54 | $5.55 | $5.54 | $5.55 | $5.55 | 31,622 |
| 2020-06-11 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 51,450 |
| 2020-06-10 | $5.55 | $5.56 | $5.54 | $5.56 | $5.56 | 72,885 |
| 2020-06-09 | $5.54 | $5.54 | $5.45 | $5.45 | $5.45 | 40,752 |
| 2020-06-08 | $5.56 | $5.57 | $5.56 | $5.56 | $5.56 | 368,650 |
| 2020-06-05 | $5.50 | $5.70 | $5.50 | $5.70 | $5.70 | 17,878 |
| 2020-06-04 | $5.55 | $5.70 | $5.55 | $5.70 | $5.70 | 848,405 |
| 2020-06-03 | $5.56 | $5.56 | $5.51 | $5.51 | $5.51 | 135,512 |
| 2020-06-02 | $5.55 | $5.55 | $5.54 | $5.54 | $5.54 | 171,864 |
| 2020-06-01 | $5.55 | $5.55 | $5.54 | $5.55 | $5.55 | 34,138 |
| 2020-05-29 | $5.52 | $5.54 | $5.52 | $5.54 | $5.54 | 26,232 |
| 2020-05-28 | $5.53 | $5.55 | $5.53 | $5.55 | $5.55 | 65,285 |
| 2020-05-27 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 148,091 |
| 2020-05-26 | $5.53 | $5.53 | $5.52 | $5.53 | $5.53 | 722,335 |
| 2020-05-22 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 766,030 |
| 2020-05-21 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 477,801 |
| 2020-05-20 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 96,089 |
| 2020-05-19 | $5.49 | $5.51 | $5.49 | $5.51 | $5.51 | 1,510 |
| 2020-05-18 | $5.51 | $5.52 | $5.51 | $5.52 | $5.52 | 20,779 |
| 2020-05-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 18,422 |
| 2020-05-14 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 5,540 |
| 2020-05-13 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 5,169 |
| 2020-05-12 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 14,490 |
| 2020-05-11 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 181,000 |
| 2020-05-08 | $5.45 | $5.50 | $5.44 | $5.50 | $5.50 | 99,100 |
| 2020-05-07 | $5.48 | $5.48 | $5.47 | $5.48 | $5.48 | 17,500 |
| 2020-05-06 | $5.46 | $5.50 | $5.46 | $5.50 | $5.50 | 68,322 |
| 2020-05-05 | $5.47 | $5.47 | $5.40 | $5.40 | $5.40 | 9,683 |
| 2020-05-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 749,333 |
| 2020-05-01 | $5.46 | $5.46 | $5.42 | $5.42 | $5.42 | 389,092 |
| 2020-04-28 | $5.45 | $5.54 | $5.45 | $5.54 | $5.54 | 105,450 |
| 2020-04-27 | $5.45 | $5.47 | $5.45 | $5.47 | $5.47 | 29,974 |
| 2020-04-23 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 42,048 |
| 2020-04-22 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 31,120 |
| 2020-04-21 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 17,322 |
| 2020-04-20 | $5.48 | $5.49 | $5.42 | $5.42 | $5.42 | 60,659 |
| 2020-04-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 117,644 |
| 2020-04-16 | $5.46 | $5.53 | $5.46 | $5.52 | $5.52 | 63,080 |
| 2020-04-15 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 43,716 |
| 2020-04-14 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 266,360 |
| 2020-04-09 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 3,806 |
| 2020-04-08 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 17,572 |
| 2020-04-07 | $5.34 | $5.38 | $5.33 | $5.38 | $5.38 | 203,600 |
| 2020-04-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 423 |
| 2020-04-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,274,660 |
| 2020-04-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 750 |
| 2020-04-01 | $5.33 | $5.34 | $5.32 | $5.32 | $5.32 | 1,709,515 |
| 2020-03-31 | $5.30 | $5.31 | $5.29 | $5.31 | $5.31 | 24,336 |
| 2020-03-27 | $5.31 | $5.31 | $5.28 | $5.28 | $5.28 | 382,752 |
| 2020-03-26 | $5.27 | $5.27 | $5.21 | $5.21 | $5.21 | 764,513 |
| 2020-03-25 | $5.19 | $5.19 | $5.18 | $5.18 | $5.18 | 29,600 |
| 2020-03-24 | $5.12 | $5.12 | $5.02 | $5.02 | $5.02 | 6,907 |
| 2020-03-23 | $5.06 | $5.10 | $5.06 | $5.10 | $5.10 | 81,710 |
| 2020-03-20 | $4.90 | $4.90 | $4.75 | $4.75 | $4.75 | 27,179 |
| 2020-03-19 | $4.90 | $4.90 | $4.84 | $4.84 | $4.84 | 5,925 |
| 2020-03-18 | $5.05 | $5.10 | $4.95 | $5.10 | $5.10 | 255,738 |
| 2020-03-17 | $5.22 | $5.22 | $5.15 | $5.20 | $5.20 | 206,160 |
| 2020-03-16 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 393,064 |
| 2020-03-13 | $5.27 | $5.27 | $5.20 | $5.20 | $5.20 | 6,793 |
| 2020-03-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,298 |
| 2020-03-10 | $5.43 | $5.47 | $5.43 | $5.47 | $5.47 | 455,300 |
| 2020-03-09 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 68,689 |
| 2020-03-06 | $5.51 | $5.52 | $5.51 | $5.52 | $5.52 | 270,941 |
| 2020-03-05 | $5.51 | $5.54 | $5.51 | $5.54 | $5.54 | 423,809 |
| 2020-03-04 | $5.52 | $5.52 | $5.50 | $5.52 | $5.52 | 161,768 |
| 2020-03-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 259 |
| 2020-03-02 | $5.49 | $5.49 | $5.47 | $5.47 | $5.47 | 21,874 |
| 2020-02-28 | $5.46 | $5.46 | $5.44 | $5.45 | $5.45 | 717,482 |
| 2020-02-26 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 140,160 |
| 2020-02-25 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 10,390 |
| 2020-02-24 | $5.50 | $5.60 | $5.49 | $5.49 | $5.49 | 12,201 |
| 2020-02-20 | $5.46 | $5.47 | $5.46 | $5.47 | $5.47 | 109,027 |
| 2020-02-19 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 12,113 |
| 2020-02-18 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 52,751 |
| 2020-02-14 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 1,300 |
| 2020-02-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 124,655 |
| 2020-02-10 | $5.46 | $5.46 | $5.44 | $5.44 | $5.44 | 106,581 |
| 2020-02-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 152,201 |
| 2020-02-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 1,469,148 |
| 2020-02-05 | $5.45 | $5.46 | $5.43 | $5.43 | $5.43 | 348,135 |
| 2020-02-04 | $5.45 | $5.45 | $5.44 | $5.44 | $5.44 | 91,104 |
| 2020-02-03 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 42,381 |
| 2020-01-31 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 22,000 |
| 2020-01-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 5,060 |
| 2020-01-29 | $5.44 | $5.44 | $5.43 | $5.43 | $5.43 | 9,663 |
| 2020-01-28 | $5.43 | $5.48 | $5.43 | $5.47 | $5.47 | 31,546 |
| 2020-01-24 | $5.48 | $5.48 | $5.41 | $5.41 | $5.41 | 5,195 |
| 2020-01-23 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 39,320 |
| 2020-01-22 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 9,242 |
| 2020-01-17 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 19,194 |
| 2020-01-15 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 29,130 |
| 2020-01-13 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 216,500 |
| 2020-01-10 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 23,496 |
| 2020-01-09 | $5.40 | $5.40 | $5.32 | $5.32 | $5.32 | 64,844 |
| 2020-01-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 110,701 |
| 2020-01-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 24,050 |
| 2020-01-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 121,343 |
| 2020-01-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 9,400 |
| 2019-12-24 | $5.43 | $5.48 | $5.42 | $5.42 | $5.42 | 47,665 |
| 2019-12-23 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 199,444 |
| 2019-12-20 | $5.41 | $5.41 | $5.40 | $5.41 | $5.41 | 32,060 |
| 2019-12-19 | $5.41 | $5.45 | $5.41 | $5.42 | $5.42 | 550,002 |
| 2019-12-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 2,775 |
| 2019-12-17 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 44,137 |
| 2019-12-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 568,930 |
| 2019-12-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 63,540 |
| 2019-12-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 46,200 |
| 2019-12-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 4,061 |
| 2019-12-10 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 37,000 |
| 2019-12-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 7,370 |
| 2019-12-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 11,127 |
| 2019-12-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 46,754 |
| 2019-12-02 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 17,240 |
| 2019-11-27 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 18,440 |
| 2019-11-26 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 148,093 |
| 2019-11-21 | $5.41 | $5.41 | $5.36 | $5.36 | $5.36 | 28,055 |
| 2019-11-20 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 213,930 |
| 2019-11-19 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 20,711 |
| 2019-11-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 8,407 |
| 2019-11-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 3,560 |
| 2019-11-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 2,754 |
| 2019-11-13 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 14,827 |
| 2019-11-11 | $5.35 | $5.39 | $5.35 | $5.37 | $5.37 | 1,877 |
| 2019-11-08 | $5.41 | $5.50 | $5.41 | $5.50 | $5.50 | 24,776 |
| 2019-11-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 6,161 |
| 2019-11-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100,050 |
| 2019-10-31 | $5.40 | $5.50 | $5.40 | $5.50 | $5.50 | 8,419 |
| 2019-10-29 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 362,334 |
| 2019-10-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 361,400 |
| 2019-10-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 21,163 |
| 2019-10-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 37,400 |
| 2019-10-22 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 5,566 |
| 2019-10-18 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 56,714 |
| 2019-10-17 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 264,099 |
| 2019-10-16 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 4,286 |
| 2019-10-11 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 3,703 |
| 2019-10-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 27,497 |
| 2019-10-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 3,700 |
| 2019-10-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 144,830 |
| 2019-10-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,492 |
| 2019-10-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 15,500 |
| 2019-10-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 9,367 |
| 2019-09-30 | $5.35 | $5.37 | $5.35 | $5.35 | $5.35 | 18,016 |
| 2019-09-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 21,170 |
| 2019-09-24 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 55,970 |
| 2019-09-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 6,543 |
| 2019-09-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 142,811 |
| 2019-09-18 | $5.38 | $5.45 | $5.38 | $5.45 | $5.45 | 44,813 |
| 2019-09-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 23,320 |
| 2019-09-16 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 785 |
| 2019-09-13 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 422,829 |
| 2019-09-12 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 20,496 |
| 2019-09-10 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 99,386 |
| 2019-09-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 37,447 |
| 2019-09-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 155,300 |
| 2019-08-30 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 2,502 |
| 2019-08-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 20,500 |
| 2019-08-28 | $5.36 | $5.38 | $5.34 | $5.34 | $5.34 | 378,247 |
| 2019-08-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 1,050,380 |
| 2019-08-22 | $5.37 | $5.38 | $5.36 | $5.38 | $5.38 | 27,733 |
| 2019-08-21 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 39,472 |
| 2019-08-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,143 |
| 2019-08-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 65,299 |
| 2019-08-16 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 30,435 |
| 2019-08-15 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 102,250 |
| 2019-08-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 84,112 |
| 2019-08-09 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 11,415 |
| 2019-08-07 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 5,538 |
| 2019-08-06 | $5.35 | $5.35 | $5.33 | $5.33 | $5.33 | 144,955 |
| 2019-08-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 28,500 |
| 2019-08-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 9,905 |
| 2019-07-31 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 5,412 |
| 2019-07-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 19,817 |
iShares USD Short Duration Corp Bond UCITS ETF USD (Acc) (ISVQF) News Headlines
Recent iShares USD Short Duration Corp Bond UCITS ETF USD (Acc) (ISVQF) News
Similar Companies to iShares USD Short Duration Corp Bond UCITS ETF USD (Acc) (ISVQF) 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 | -- | -- | -- |