BlackRock Ishares II Plc Ish USD Float Bond UCITS ETF Acc (IVSRF) Exchange: PINK
Data as of May 2, 2025
$6.21 ($0.00) -0.03%
BlackRock Ishares II Plc Ish USD Float Bond UCITS ETF Acc - Daily Information
Click for more stock information on BlackRock Ishares II Plc Ish USD Float Bond UCITS ETF Acc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.21 |
| Previous Close | $6.21 |
| High | $6.21 |
| Low | $6.21 |
| Adjusted Open | $6.21 |
| Previous Adjusted Close | $6.21 |
| Adjusted High | $6.21 |
| Adjusted Low | $6.21 |
About BlackRock Ishares II Plc Ish USD Float Bond UCITS ETF Acc (IVSRF)
iShares II Plc Floating Rate Bd UCITS ETF USD ACC
Invest in BlackRock Ishares II Plc Ish USD Float Bond UCITS ETF Acc (IVSRF)
Historical Stock Data for BlackRock Ishares II Plc Ish USD Float Bond UCITS ETF Acc (IVSRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 1,280 |
| 2025-05-01 | $6.21 | $6.22 | $6.21 | $6.22 | $6.22 | 20,432 |
| 2025-04-30 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 5,004 |
| 2025-04-29 | $6.23 | $6.23 | $6.18 | $6.23 | $6.23 | 7,279 |
| 2025-04-28 | $6.20 | $6.23 | $6.20 | $6.20 | $6.20 | 110,237 |
| 2025-04-25 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 319,782 |
| 2025-04-24 | $6.20 | $6.20 | $6.18 | $6.18 | $6.18 | 94,659 |
| 2025-04-23 | $6.21 | $6.22 | $6.20 | $6.22 | $6.22 | 21,251 |
| 2025-04-22 | $6.18 | $6.20 | $6.17 | $6.17 | $6.17 | 41,237 |
| 2025-04-21 | $6.17 | $6.21 | $6.17 | $6.18 | $6.18 | 641,599 |
| 2025-04-17 | $6.19 | $6.20 | $6.19 | $6.20 | $6.20 | 67,843 |
| 2025-04-16 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 4,146 |
| 2025-04-15 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 4,166 |
| 2025-04-14 | $6.15 | $6.16 | $6.14 | $6.14 | $6.14 | 28,259 |
| 2025-04-11 | $6.15 | $6.19 | $6.14 | $6.19 | $6.19 | 32,065 |
| 2025-04-10 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 2,048 |
| 2025-04-09 | $6.13 | $6.15 | $6.12 | $6.14 | $6.14 | 71,312 |
| 2025-04-08 | $6.18 | $6.18 | $6.15 | $6.17 | $6.17 | 56,945 |
| 2025-04-07 | $6.10 | $6.19 | $6.06 | $6.19 | $6.19 | 789,273 |
| 2025-04-04 | $6.17 | $6.17 | $6.13 | $6.13 | $6.13 | 69,151 |
| 2025-04-03 | $6.20 | $6.23 | $6.19 | $6.20 | $6.20 | 247,032 |
| 2025-04-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 4,893 |
| 2025-04-01 | $6.21 | $6.23 | $6.20 | $6.23 | $6.23 | 55,125 |
| 2025-03-31 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,333 |
| 2025-03-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 44,229 |
| 2025-03-27 | $6.20 | $6.20 | $6.19 | $6.19 | $6.19 | 6,246 |
| 2025-03-26 | $6.20 | $6.20 | $6.19 | $6.19 | $6.19 | 43,397 |
| 2025-03-25 | $6.19 | $6.20 | $6.19 | $6.20 | $6.20 | 36,627 |
| 2025-03-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 9,073 |
| 2025-03-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 21,114 |
| 2025-03-20 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 576,057 |
| 2025-03-19 | $6.20 | $6.20 | $6.17 | $6.17 | $6.17 | 135,054 |
| 2025-03-18 | $6.19 | $6.20 | $6.19 | $6.20 | $6.20 | 181,334 |
| 2025-03-17 | $6.19 | $6.19 | $6.17 | $6.17 | $6.17 | 6,430 |
| 2025-03-14 | $6.20 | $6.20 | $6.18 | $6.19 | $6.19 | 177,900 |
| 2025-03-13 | $6.19 | $6.20 | $6.19 | $6.20 | $6.20 | 50,197 |
| 2025-03-12 | $6.18 | $6.21 | $6.18 | $6.21 | $6.21 | 261,952 |
| 2025-03-11 | $6.18 | $6.19 | $6.18 | $6.19 | $6.19 | 25,604 |
| 2025-03-10 | $6.20 | $6.20 | $6.19 | $6.19 | $6.19 | 53,763 |
| 2025-03-07 | $6.19 | $6.19 | $6.17 | $6.17 | $6.17 | 52,692 |
| 2025-03-06 | $6.18 | $6.21 | $6.18 | $6.20 | $6.20 | 327,505 |
| 2025-03-05 | $6.18 | $6.19 | $6.17 | $6.17 | $6.17 | 4,699,435 |
| 2025-03-04 | $6.18 | $6.21 | $6.16 | $6.16 | $6.16 | 19,443 |
| 2025-03-03 | $6.19 | $6.19 | $6.16 | $6.16 | $6.16 | 566,140 |
| 2025-02-28 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 444,001 |
| 2025-02-27 | $6.19 | $6.19 | $6.18 | $6.19 | $6.19 | 489,316 |
| 2025-02-26 | $6.18 | $6.20 | $6.18 | $6.20 | $6.20 | 9,641 |
| 2025-02-25 | $6.17 | $6.17 | $6.16 | $6.16 | $6.16 | 11,693 |
| 2025-02-24 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 321,140 |
| 2025-02-21 | $6.18 | $6.18 | $6.16 | $6.16 | $6.16 | 204,364 |
| 2025-02-20 | $6.18 | $6.20 | $6.18 | $6.20 | $6.20 | 109,054 |
| 2025-02-19 | $6.17 | $6.18 | $6.17 | $6.17 | $6.17 | 38,427 |
| 2025-02-18 | $6.18 | $6.18 | $6.16 | $6.18 | $6.18 | 647,243 |
| 2025-02-14 | $6.16 | $6.18 | $6.16 | $6.16 | $6.16 | 76,672 |
| 2025-02-13 | $6.16 | $6.17 | $6.14 | $6.14 | $6.14 | 21,271 |
| 2025-02-12 | $6.17 | $6.18 | $6.17 | $6.18 | $6.18 | 56,878 |
| 2025-02-11 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 45,231 |
| 2025-02-10 | $6.16 | $6.17 | $6.15 | $6.15 | $6.15 | 26,528 |
| 2025-02-07 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 11,262 |
| 2025-02-06 | $6.17 | $6.17 | $6.16 | $6.16 | $6.16 | 7,494 |
| 2025-02-05 | $6.17 | $6.17 | $6.14 | $6.14 | $6.14 | 18,082 |
| 2025-02-04 | $6.16 | $6.16 | $6.15 | $6.15 | $6.15 | 13,942 |
| 2025-02-03 | $6.15 | $6.18 | $6.15 | $6.18 | $6.18 | 3,931 |
| 2025-01-31 | $6.16 | $6.18 | $6.16 | $6.18 | $6.18 | 20,515 |
| 2025-01-30 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 21,832 |
| 2025-01-29 | $6.14 | $6.17 | $6.13 | $6.13 | $6.13 | 151,953 |
| 2025-01-28 | $6.15 | $6.15 | $6.13 | $6.15 | $6.15 | 137,863 |
| 2025-01-27 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 81,773 |
| 2025-01-24 | $6.14 | $6.16 | $6.14 | $6.14 | $6.14 | 238,700 |
| 2025-01-23 | $6.14 | $6.15 | $6.14 | $6.15 | $6.15 | 116,707 |
| 2025-01-22 | $6.15 | $6.17 | $6.14 | $6.17 | $6.17 | 2,182,938 |
| 2025-01-21 | $6.15 | $6.15 | $6.14 | $6.14 | $6.14 | 123,398 |
| 2025-01-17 | $6.14 | $6.15 | $6.14 | $6.15 | $6.15 | 58,764 |
| 2025-01-16 | $6.15 | $6.15 | $6.14 | $6.14 | $6.14 | 41,642 |
| 2025-01-15 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 308 |
| 2025-01-14 | $6.13 | $6.13 | $6.12 | $6.12 | $6.12 | 133,528 |
| 2025-01-13 | $6.14 | $6.17 | $6.12 | $6.16 | $6.16 | 160,576 |
| 2025-01-10 | $6.13 | $6.16 | $6.13 | $6.14 | $6.14 | 318,203 |
| 2025-01-08 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 1,198,392 |
| 2025-01-07 | $6.14 | $6.14 | $6.13 | $6.13 | $6.13 | 191,990 |
| 2025-01-06 | $6.14 | $6.14 | $6.11 | $6.11 | $6.11 | 447,931 |
| 2025-01-03 | $6.12 | $6.12 | $6.11 | $6.11 | $6.11 | 4,283 |
| 2025-01-02 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 93,982 |
| 2024-12-31 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2024-12-30 | $6.15 | $6.15 | $6.10 | $6.10 | $6.10 | 52,453 |
| 2024-12-27 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 37,789 |
| 2024-12-26 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2024-12-24 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2024-12-23 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2024-12-20 | $6.11 | $6.14 | $6.11 | $6.14 | $6.14 | 127,030 |
| 2024-12-19 | $6.11 | $6.14 | $6.11 | $6.14 | $6.14 | 192,311 |
| 2024-12-18 | $6.12 | $6.12 | $6.10 | $6.10 | $6.10 | 118,362 |
| 2024-12-17 | $6.12 | $6.12 | $6.11 | $6.12 | $6.12 | 289,693 |
| 2024-12-16 | $6.12 | $6.14 | $6.10 | $6.14 | $6.14 | 116,798 |
| 2024-12-13 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2024-12-12 | $6.11 | $6.13 | $6.11 | $6.13 | $6.13 | 103,329 |
| 2024-12-11 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 108,635 |
| 2024-12-10 | $6.11 | $6.11 | $6.10 | $6.11 | $6.11 | 498,400 |
| 2024-12-09 | $6.11 | $6.13 | $6.10 | $6.13 | $6.13 | 1,240,600 |
| 2024-12-06 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2024-12-05 | $6.11 | $6.13 | $6.08 | $6.11 | $6.11 | 37,609 |
| 2024-12-04 | $6.10 | $6.11 | $6.10 | $6.11 | $6.11 | 3,994 |
| 2024-12-03 | $6.02 | $6.11 | $6.02 | $6.10 | $6.10 | 33,000 |
| 2024-12-02 | $6.11 | $6.11 | $6.08 | $6.08 | $6.08 | 105,185 |
| 2024-11-29 | $6.10 | $6.11 | $6.10 | $6.11 | $6.11 | 1,041 |
| 2024-11-27 | $6.10 | $6.11 | $6.09 | $6.11 | $6.11 | 128,049 |
| 2024-11-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 14,500 |
| 2024-11-25 | $6.09 | $6.10 | $6.09 | $6.10 | $6.10 | 14,505 |
| 2024-11-22 | $6.10 | $6.10 | $6.09 | $6.10 | $6.10 | 198,940 |
| 2024-11-21 | $6.09 | $6.09 | $6.07 | $6.07 | $6.07 | 246,355 |
| 2024-11-20 | $6.09 | $6.09 | $6.06 | $6.06 | $6.06 | 8,411 |
| 2024-11-19 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 2,000 |
| 2024-11-18 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 36,371 |
| 2024-11-15 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 8,472 |
| 2024-11-14 | $6.08 | $6.09 | $6.08 | $6.09 | $6.09 | 26,944 |
| 2024-11-13 | $6.08 | $6.10 | $6.08 | $6.10 | $6.10 | 89,319 |
| 2024-11-12 | $6.08 | $6.09 | $6.08 | $6.09 | $6.09 | 159,161 |
| 2024-11-11 | $6.09 | $6.11 | $6.09 | $6.11 | $6.11 | 25,511 |
| 2024-11-08 | $6.09 | $6.09 | $6.06 | $6.06 | $6.06 | 6,632 |
| 2024-11-07 | $6.08 | $6.08 | $6.06 | $6.06 | $6.06 | 367,170 |
| 2024-11-06 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 61,077 |
| 2024-11-05 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 28,281 |
| 2024-11-04 | $6.08 | $6.08 | $6.05 | $6.05 | $6.05 | 6,436 |
| 2024-11-01 | $6.08 | $6.08 | $6.07 | $6.08 | $6.08 | 148,419 |
| 2024-10-31 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 166,852 |
| 2024-10-30 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 6,264 |
| 2024-10-29 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 1,253,387 |
| 2024-10-28 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 19,832 |
| 2024-10-25 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 7,556,599 |
| 2024-10-24 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 52,427 |
| 2024-10-23 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 27,912 |
| 2024-10-22 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 16,855 |
| 2024-10-21 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 11,320 |
| 2024-10-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 59,652 |
| 2024-10-17 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 174,138 |
| 2024-10-16 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 783 |
| 2024-10-15 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 16,646 |
| 2024-10-14 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 16,616 |
| 2024-10-11 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2024-10-10 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 4,605 |
| 2024-10-09 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 39,046 |
| 2024-10-08 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 92,722 |
| 2024-10-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 5,631 |
| 2024-10-04 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 48,014 |
| 2024-10-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 53,985 |
| 2024-10-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 3,848 |
| 2024-10-01 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 63,098 |
| 2024-09-30 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 593,784 |
| 2024-09-27 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 319,826 |
| 2024-09-26 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 83,791 |
| 2024-09-25 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 56,044 |
| 2024-09-24 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 2,797 |
| 2024-09-23 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 1,885 |
| 2024-09-20 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 49,075 |
| 2024-09-19 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 43,996 |
| 2024-09-18 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2024-09-17 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 599 |
| 2024-09-16 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 35,855 |
| 2024-09-13 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 40,240 |
| 2024-09-12 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 192,999 |
| 2024-09-11 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 5,851 |
| 2024-09-10 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 27,179 |
| 2024-09-09 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 23,626 |
| 2024-09-06 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 17,894 |
| 2024-09-05 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 13,593 |
| 2024-09-04 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 73,089 |
| 2024-09-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 5,230 |
| 2024-08-30 | $6.01 | $6.02 | $6.01 | $6.02 | $6.02 | 18,571 |
| 2024-08-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 527,369 |
| 2024-08-28 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 7,886 |
| 2024-08-27 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 61,522 |
| 2024-08-26 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 19,795 |
| 2024-08-23 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 17,692 |
| 2024-08-22 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 9,200 |
| 2024-08-21 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 327 |
| 2024-08-20 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 43,850 |
| 2024-08-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 11,674 |
| 2024-08-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,946 |
| 2024-08-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4,950 |
| 2024-08-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 54,491 |
| 2024-08-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 326 |
| 2024-08-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-08-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,859 |
| 2024-08-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100,454 |
| 2024-08-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 257,947 |
| 2024-08-06 | $6.01 | $6.01 | $5.95 | $5.95 | $5.95 | 32,111 |
| 2024-08-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 35,039 |
| 2024-08-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 37,673 |
| 2024-08-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 33,490 |
| 2024-07-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 14,603 |
| 2024-07-30 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1,053 |
| 2024-07-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 5,523 |
| 2024-07-26 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 1,226 |
| 2024-07-25 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 90,298 |
| 2024-07-24 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 485,942 |
| 2024-07-23 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 145,285 |
| 2024-07-22 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 104,422 |
| 2024-07-19 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 3,645 |
| 2024-07-18 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 2,030 |
| 2024-07-17 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 8,358 |
| 2024-07-16 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 28,441 |
| 2024-07-15 | $5.97 | $5.97 | $5.95 | $5.95 | $5.95 | 505,785 |
| 2024-07-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 126,077 |
| 2024-07-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,348 |
| 2024-07-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 13,695 |
| 2024-07-09 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 386,852 |
| 2024-07-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 6,915 |
| 2024-07-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,107 |
| 2024-07-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 27 |
| 2024-07-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,880 |
| 2024-07-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 3,179 |
| 2024-06-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,726 |
| 2024-06-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 56,695 |
| 2024-06-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 31,274 |
| 2024-06-25 | $5.96 | $5.96 | $5.95 | $5.95 | $5.95 | 322,009 |
| 2024-06-24 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 30,562 |
| 2024-06-21 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 44,694 |
| 2024-06-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 15,852 |
| 2024-06-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 30,672 |
| 2024-06-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 10,757 |
| 2024-06-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2024-06-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 10,818 |
| 2024-06-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 17,322 |
| 2024-06-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 44,022 |
| 2024-06-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 122,296 |
| 2024-06-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 63,317 |
| 2024-06-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 215,564 |
| 2024-06-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2024-06-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 97,877 |
| 2024-06-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 22,041 |
| 2024-05-31 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 529 |
| 2024-05-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 37,843 |
| 2024-05-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 198,038 |
| 2024-05-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 8,862 |
| 2024-05-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 76,506 |
| 2024-05-23 | $5.92 | $5.93 | $5.90 | $5.90 | $5.90 | 286,537 |
| 2024-05-22 | $5.91 | $5.94 | $5.90 | $5.94 | $5.94 | 27,982 |
| 2024-05-21 | $5.92 | $5.92 | $5.91 | $5.91 | $5.91 | 7,750 |
| 2024-05-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 22,160 |
| 2024-05-17 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 15,434 |
| 2024-05-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 19,563 |
| 2024-05-15 | $5.91 | $5.93 | $5.91 | $5.93 | $5.93 | 216,630 |
| 2024-05-14 | $5.92 | $5.92 | $5.90 | $5.92 | $5.92 | 68,260 |
| 2024-05-13 | $5.91 | $5.92 | $5.91 | $5.91 | $5.91 | 233,987 |
| 2024-05-10 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 6,644 |
| 2024-05-09 | $5.91 | $5.91 | $5.89 | $5.89 | $5.89 | 52,760 |
| 2024-05-08 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 8,400 |
| 2024-05-07 | $5.91 | $5.91 | $5.87 | $5.90 | $5.90 | 156,672 |
| 2024-05-06 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 16,920 |
| 2024-05-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 1,449 |
| 2024-05-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 71,758 |
| 2024-05-01 | $5.90 | $5.91 | $5.90 | $5.91 | $5.91 | 52,450 |
| 2024-04-30 | $5.90 | $5.90 | $5.89 | $5.89 | $5.89 | 250,448 |
| 2024-04-29 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 346 |
| 2024-04-26 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 17,000 |
| 2024-04-25 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 8,323 |
| 2024-04-24 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 17,269 |
| 2024-04-23 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 64,879 |
| 2024-04-22 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,860 |
| 2024-04-19 | $5.88 | $5.89 | $5.87 | $5.87 | $5.87 | 85,711 |
| 2024-04-18 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 35,152 |
| 2024-04-17 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 6,784 |
| 2024-04-16 | $5.88 | $5.88 | $5.87 | $5.88 | $5.88 | 15,005 |
| 2024-04-15 | $5.89 | $5.89 | $5.87 | $5.87 | $5.87 | 122,836 |
| 2024-04-12 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 5,864 |
| 2024-04-11 | $5.88 | $5.88 | $5.87 | $5.88 | $5.88 | 221,113 |
| 2024-04-10 | $5.87 | $5.88 | $5.87 | $5.87 | $5.87 | 163,540 |
| 2024-04-09 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 54,645 |
| 2024-04-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 61,595 |
| 2024-04-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 16,548 |
| 2024-04-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 15,823 |
| 2024-04-03 | $5.87 | $5.87 | $5.86 | $5.86 | $5.86 | 15,823 |
| 2024-04-02 | $5.87 | $5.87 | $5.86 | $5.87 | $5.87 | 2,417 |
| 2024-04-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2024-03-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 2,417 |
| 2024-03-27 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 183 |
| 2024-03-26 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 3,227 |
| 2024-03-25 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 100,800 |
| 2024-03-22 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 17,836 |
| 2024-03-21 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 69,993 |
| 2024-03-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 1,128 |
| 2024-03-19 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 82,868 |
| 2024-03-18 | $5.86 | $5.87 | $5.86 | $5.87 | $5.87 | 137,615 |
| 2024-03-15 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 29,345 |
| 2024-03-14 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 3,458 |
| 2024-03-13 | $5.85 | $5.85 | $5.82 | $5.85 | $5.85 | 217,220 |
| 2024-03-12 | $5.85 | $5.85 | $5.84 | $5.85 | $5.85 | 9,289 |
| 2024-03-11 | $5.85 | $5.85 | $5.84 | $5.85 | $5.85 | 9,289 |
| 2024-03-08 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 171 |
| 2024-03-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 17,297 |
| 2024-03-06 | $5.55 | $5.85 | $5.55 | $5.84 | $5.84 | 40,712 |
| 2024-03-05 | $5.83 | $5.85 | $5.81 | $5.81 | $5.81 | 76,125 |
| 2024-03-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 8,678 |
| 2024-03-01 | $5.85 | $5.85 | $5.84 | $5.84 | $5.84 | 126,685 |
| 2024-02-29 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 23,711 |
| 2024-02-28 | $5.84 | $5.84 | $5.81 | $5.81 | $5.81 | 52,731 |
| 2024-02-27 | $5.83 | $5.84 | $5.83 | $5.83 | $5.83 | 50,166 |
| 2024-02-26 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 22,933 |
| 2024-02-23 | $5.83 | $5.83 | $5.82 | $5.82 | $5.82 | 34,078 |
| 2024-02-22 | $5.83 | $5.83 | $5.82 | $5.82 | $5.82 | 4,554 |
| 2024-02-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 24,489 |
| 2024-02-20 | $5.83 | $5.83 | $5.76 | $5.76 | $5.76 | 128,999 |
| 2024-02-16 | $5.83 | $5.83 | $5.80 | $5.80 | $5.80 | 191,813 |
| 2024-02-15 | $5.82 | $5.82 | $5.81 | $5.81 | $5.81 | 90,499 |
| 2024-02-14 | $5.81 | $5.85 | $5.79 | $5.79 | $5.79 | 78,014 |
| 2024-02-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 10,410 |
| 2024-02-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 2,549 |
| 2024-02-09 | $5.81 | $5.82 | $5.53 | $5.82 | $5.82 | 204,334 |
| 2024-02-08 | $5.79 | $5.80 | $5.79 | $5.80 | $5.80 | 46,734 |
| 2024-02-07 | $5.80 | $5.81 | $5.80 | $5.80 | $5.80 | 23,794 |
| 2024-02-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 31,796 |
| 2024-02-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2024-02-02 | $5.79 | $5.80 | $5.77 | $5.78 | $5.78 | 218,009 |
| 2024-02-01 | $5.79 | $5.80 | $5.79 | $5.80 | $5.80 | 85,893 |
| 2024-01-31 | $5.80 | $5.80 | $5.79 | $5.79 | $5.79 | 7,216 |
| 2024-01-30 | $5.80 | $5.80 | $5.79 | $5.79 | $5.79 | 83,751 |
| 2024-01-29 | $5.80 | $5.80 | $5.77 | $5.77 | $5.77 | 60,285 |
| 2024-01-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,777 |
| 2024-01-25 | $5.80 | $5.80 | $5.77 | $5.77 | $5.77 | 26,430 |
| 2024-01-24 | $5.78 | $5.79 | $5.78 | $5.79 | $5.79 | 8,780 |
| 2024-01-23 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 69,596 |
| 2024-01-22 | $5.79 | $5.80 | $5.79 | $5.80 | $5.80 | 25,085 |
| 2024-01-19 | $5.79 | $5.79 | $5.76 | $5.76 | $5.76 | 20,519 |
| 2024-01-18 | $5.79 | $5.79 | $5.78 | $5.78 | $5.78 | 31,291 |
| 2024-01-17 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 1,573 |
| 2024-01-16 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 10,593 |
| 2024-01-12 | $5.78 | $5.78 | $5.77 | $5.77 | $5.77 | 40,780 |
| 2024-01-11 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 17,941 |
| 2024-01-10 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 6,373 |
| 2024-01-09 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 12,746 |
| 2024-01-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 22,810 |
| 2024-01-05 | $5.77 | $5.77 | $5.75 | $5.75 | $5.75 | 131,744 |
| 2024-01-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 11,954 |
| 2024-01-03 | $5.77 | $5.77 | $5.74 | $5.75 | $5.75 | 63,963 |
| 2024-01-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 7,398 |
| 2023-12-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 37,016 |
| 2023-12-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 435,765 |
| 2023-12-27 | $5.76 | $5.76 | $5.75 | $5.76 | $5.76 | 16,269 |
| 2023-12-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-12-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 775 |
| 2023-12-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 23,809 |
| 2023-12-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 21,982 |
| 2023-12-19 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 23,733 |
| 2023-12-18 | $5.75 | $5.75 | $5.74 | $5.74 | $5.74 | 4,870 |
| 2023-12-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 21,341 |
| 2023-12-14 | $5.74 | $5.75 | $5.74 | $5.75 | $5.75 | 187,290 |
| 2023-12-13 | $5.73 | $5.74 | $5.73 | $5.74 | $5.74 | 272,890 |
| 2023-12-12 | $5.73 | $5.74 | $5.73 | $5.73 | $5.73 | 15,550 |
| 2023-12-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-12-08 | $5.73 | $5.74 | $5.73 | $5.74 | $5.74 | 101,810 |
| 2023-12-07 | $5.73 | $5.73 | $5.72 | $5.72 | $5.72 | 54,069 |
| 2023-12-06 | $5.73 | $5.74 | $5.73 | $5.74 | $5.74 | 12,562 |
| 2023-12-05 | $5.73 | $5.73 | $5.70 | $5.72 | $5.72 | 308,226 |
| 2023-12-04 | $5.73 | $5.73 | $5.72 | $5.72 | $5.72 | 45,623 |
| 2023-12-01 | $5.72 | $5.73 | $5.72 | $5.73 | $5.73 | 22,683 |
| 2023-11-30 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 692 |
| 2023-11-29 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 3,286 |
| 2023-11-28 | $5.73 | $5.73 | $5.68 | $5.68 | $5.68 | 61,708 |
| 2023-11-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 2,618 |
| 2023-11-24 | $5.72 | $5.74 | $5.71 | $5.71 | $5.71 | 26,860 |
| 2023-11-22 | $5.71 | $5.73 | $5.71 | $5.73 | $5.73 | 126,193 |
| 2023-11-21 | $5.71 | $5.72 | $5.71 | $5.72 | $5.72 | 10,943 |
| 2023-11-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1,030 |
| 2023-11-17 | $5.72 | $5.72 | $5.71 | $5.71 | $5.71 | 10,579 |
| 2023-11-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 7,557 |
| 2023-11-15 | $5.70 | $5.71 | $5.70 | $5.70 | $5.70 | 36,311 |
| 2023-11-14 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 687 |
| 2023-11-13 | $5.71 | $5.71 | $5.70 | $5.70 | $5.70 | 382,014 |
| 2023-11-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,347 |
| 2023-11-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 26,045 |
| 2023-11-08 | $5.70 | $5.71 | $5.70 | $5.71 | $5.71 | 37,091 |
| 2023-11-07 | $5.70 | $5.70 | $5.69 | $5.70 | $5.70 | 8,401 |
| 2023-11-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 27,000 |
| 2023-11-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 168,823 |
| 2023-11-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 164,781 |
| 2023-11-01 | $5.69 | $5.70 | $5.69 | $5.69 | $5.69 | 317,539 |
| 2023-10-31 | $5.70 | $5.71 | $5.70 | $5.71 | $5.71 | 74,356 |
| 2023-10-30 | $5.70 | $5.70 | $5.68 | $5.68 | $5.68 | 25,062 |
| 2023-10-27 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 18,074 |
| 2023-10-26 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 9,100 |
| 2023-10-25 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 83,985 |
| 2023-10-24 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 2,519 |
| 2023-10-23 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 754 |
| 2023-10-20 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 104,139 |
| 2023-10-19 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 19,755 |
| 2023-10-18 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 1,427 |
| 2023-10-17 | $5.68 | $5.69 | $5.66 | $5.66 | $5.66 | 188,900 |
| 2023-10-16 | $5.69 | $5.69 | $5.68 | $5.69 | $5.69 | 37,277 |
| 2023-10-13 | $5.68 | $5.68 | $5.66 | $5.66 | $5.66 | 46,362 |
| 2023-10-12 | $5.67 | $5.68 | $5.67 | $5.68 | $5.68 | 18,226 |
| 2023-10-11 | $5.67 | $5.68 | $5.67 | $5.68 | $5.68 | 209,802 |
| 2023-10-10 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 26,852 |
| 2023-10-09 | $5.67 | $5.67 | $5.66 | $5.66 | $5.66 | 38,495 |
| 2023-10-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 11,050 |
| 2023-10-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 8,867 |
| 2023-10-04 | $5.67 | $5.68 | $5.67 | $5.68 | $5.68 | 49,883 |
| 2023-10-03 | $5.68 | $5.71 | $5.67 | $5.69 | $5.69 | 121,639 |
| 2023-10-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 9,767 |
| 2023-09-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 556,227 |
| 2023-09-28 | $5.67 | $5.69 | $5.67 | $5.67 | $5.67 | 245,271 |
| 2023-09-27 | $5.66 | $5.68 | $5.66 | $5.66 | $5.66 | 56,246 |
| 2023-09-26 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 11,724 |
| 2023-09-25 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 423 |
| 2023-09-22 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 33,600 |
| 2023-09-21 | $5.66 | $5.67 | $5.64 | $5.64 | $5.64 | 94,680 |
| 2023-09-20 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2023-09-19 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 2,251 |
| 2023-09-18 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 105,609 |
| 2023-09-15 | $5.67 | $5.67 | $5.66 | $5.66 | $5.66 | 2,015 |
| 2023-09-14 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2023-09-13 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 1,439 |
| 2023-09-12 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 10,600 |
| 2023-09-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 2,355 |
| 2023-09-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 37,987 |
| 2023-09-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 95 |
| 2023-09-06 | $5.65 | $5.65 | $5.60 | $5.60 | $5.60 | 19,540 |
| 2023-09-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 892 |
| 2023-09-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 2,013 |
| 2023-08-31 | $5.64 | $5.65 | $5.63 | $5.63 | $5.63 | 107,926 |
| 2023-08-30 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 7,841 |
| 2023-08-29 | $5.64 | $5.66 | $5.63 | $5.63 | $5.63 | 10,216 |
| 2023-08-28 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2023-08-25 | $5.64 | $5.64 | $5.63 | $5.64 | $5.64 | 28,496 |
| 2023-08-24 | $5.64 | $5.65 | $5.64 | $5.65 | $5.65 | 37,984 |
| 2023-08-23 | $5.63 | $5.63 | $5.62 | $5.62 | $5.62 | 2,170,853 |
| 2023-08-22 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 5,031 |
| 2023-08-21 | $5.60 | $5.62 | $5.60 | $5.62 | $5.62 | 2,390 |
| 2023-08-18 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 3,336 |
| 2023-08-17 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 1,237 |
| 2023-08-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 1,944,682 |
| 2023-08-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-08-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 940 |
| 2023-08-11 | $5.63 | $5.73 | $5.63 | $5.63 | $5.63 | 7,652 |
| 2023-08-10 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 107,921 |
| 2023-08-09 | $5.60 | $5.62 | $5.60 | $5.62 | $5.62 | 107,016 |
| 2023-08-08 | $5.62 | $5.62 | $5.58 | $5.58 | $5.58 | 16,732 |
| 2023-08-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2023-08-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1,518 |
| 2023-08-03 | $5.61 | $5.62 | $5.60 | $5.60 | $5.60 | 286,682 |
| 2023-08-02 | $5.62 | $5.62 | $5.60 | $5.60 | $5.60 | 75,702 |
| 2023-08-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 91,660 |
| 2023-07-31 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 37,246 |
| 2023-07-28 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 32,303 |
| 2023-07-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 10,398 |
| 2023-07-26 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 13 |
| 2023-07-25 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 43,805 |
| 2023-07-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 159 |
| 2023-07-21 | $5.60 | $5.61 | $5.60 | $5.61 | $5.61 | 9,585 |
| 2023-07-20 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 118,279 |
| 2023-07-19 | $5.60 | $5.60 | $5.58 | $5.58 | $5.58 | 143,957 |
| 2023-07-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 7,880 |
| 2023-07-17 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 42,384 |
| 2023-07-14 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 8,818 |
| 2023-07-13 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 63,013 |
| 2023-07-12 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 75,407 |
| 2023-07-11 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 54,196 |
| 2023-07-10 | $5.59 | $5.59 | $5.58 | $5.58 | $5.58 | 11,592 |
| 2023-07-07 | $5.59 | $5.59 | $5.58 | $5.59 | $5.59 | 89,019 |
| 2023-07-06 | $5.59 | $5.60 | $5.58 | $5.58 | $5.58 | 108,268 |
| 2023-07-05 | $5.58 | $5.59 | $5.58 | $5.59 | $5.59 | 118,666 |
| 2023-07-03 | $5.59 | $5.59 | $5.58 | $5.58 | $5.58 | 21,649 |
| 2023-06-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2023-06-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 11,000 |
| 2023-06-28 | $5.58 | $5.58 | $5.56 | $5.56 | $5.56 | 112,618 |
| 2023-06-27 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 61,627 |
| 2023-06-26 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 759 |
| 2023-06-23 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 34,050 |
| 2023-06-22 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 40,544 |
| 2023-06-21 | $5.57 | $5.57 | $5.56 | $5.56 | $5.56 | 15,237 |
| 2023-06-20 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 22,320 |
| 2023-06-16 | $5.57 | $5.57 | $5.56 | $5.56 | $5.56 | 4,585 |
| 2023-06-15 | $5.56 | $5.57 | $5.56 | $5.57 | $5.57 | 101,814 |
| 2023-06-14 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 16,547 |
| 2023-06-13 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 57,929 |
| 2023-06-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 4,223 |
| 2023-06-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 2,745 |
| 2023-06-08 | $5.55 | $5.56 | $5.55 | $5.56 | $5.56 | 427,949 |
| 2023-06-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 7,650 |
| 2023-06-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2023-06-05 | $5.56 | $5.56 | $5.55 | $5.55 | $5.55 | 27,961 |
| 2023-06-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 23,416 |
| 2023-06-01 | $5.55 | $5.55 | $5.54 | $5.54 | $5.54 | 2,859 |
| 2023-05-31 | $5.54 | $5.54 | $5.52 | $5.52 | $5.52 | 69,281 |
| 2023-05-30 | $5.54 | $5.56 | $5.54 | $5.56 | $5.56 | 41,337 |
| 2023-05-26 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-05-25 | $5.53 | $5.53 | $5.51 | $5.51 | $5.51 | 40,949 |
| 2023-05-24 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 11,901 |
| 2023-05-23 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 30,086 |
| 2023-05-22 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2023-05-19 | $5.53 | $5.56 | $5.52 | $5.54 | $5.54 | 371,683 |
| 2023-05-18 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 14,497 |
| 2023-05-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 8,023 |
| 2023-05-16 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 386,773 |
| 2023-05-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 3,243 |
| 2023-05-12 | $5.53 | $5.53 | $5.50 | $5.50 | $5.50 | 59,253 |
| 2023-05-11 | $5.52 | $5.53 | $5.47 | $5.50 | $5.50 | 168,231 |
| 2023-05-10 | $5.52 | $5.53 | $5.50 | $5.50 | $5.50 | 26,664 |
| 2023-05-09 | $5.51 | $5.52 | $5.50 | $5.50 | $5.50 | 24,354 |
| 2023-05-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-05-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 2,847 |
| 2023-05-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 4,646 |
| 2023-05-03 | $5.51 | $5.51 | $5.45 | $5.45 | $5.45 | 45,289 |
| 2023-05-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 31,942 |
| 2023-05-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-04-28 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 7,468 |
| 2023-04-27 | $5.50 | $5.50 | $5.47 | $5.47 | $5.47 | 1,666 |
| 2023-04-26 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 3,681 |
| 2023-04-25 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 88,436 |
| 2023-04-24 | $5.54 | $5.54 | $5.50 | $5.50 | $5.50 | 21,844 |
| 2023-04-21 | $5.50 | $5.50 | $5.49 | $5.49 | $5.49 | 55,553 |
| 2023-04-20 | $5.50 | $5.51 | $5.49 | $5.51 | $5.51 | 36,867 |
| 2023-04-19 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 2,498 |
| 2023-04-18 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 992 |
| 2023-04-17 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 26,710 |
| 2023-04-14 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 5,539 |
| 2023-04-13 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 2,034 |
| 2023-04-12 | $5.48 | $5.50 | $5.48 | $5.50 | $5.50 | 239,536 |
| 2023-04-11 | $5.48 | $5.48 | $5.46 | $5.48 | $5.48 | 117,101 |
| 2023-04-10 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-04-06 | $5.46 | $5.47 | $5.46 | $5.47 | $5.47 | 33,181 |
| 2023-04-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 141,452 |
| 2023-04-04 | $5.45 | $5.47 | $5.45 | $5.47 | $5.47 | 34,418 |
| 2023-04-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 52,667 |
| 2023-03-31 | $5.47 | $5.47 | $5.46 | $5.47 | $5.47 | 28,550 |
| 2023-03-30 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 18,400 |
| 2023-03-29 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-03-28 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-03-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 9,098 |
| 2023-03-24 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 5,243 |
| 2023-03-23 | $5.45 | $5.45 | $5.42 | $5.42 | $5.42 | 98,660 |
| 2023-03-22 | $5.44 | $5.45 | $5.43 | $5.43 | $5.43 | 5,664,484 |
| 2023-03-21 | $5.45 | $5.47 | $5.42 | $5.42 | $5.42 | 246,380 |
| 2023-03-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 3,272 |
| 2023-03-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-03-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 50,430 |
| 2023-03-15 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 818 |
| 2023-03-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2023-03-13 | $5.47 | $5.47 | $5.46 | $5.47 | $5.47 | 111,907 |
| 2023-03-10 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 4,118 |
| 2023-03-09 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 1,213 |
| 2023-03-08 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 3,723,332 |
| 2023-03-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-03-06 | $5.48 | $5.49 | $5.48 | $5.48 | $5.48 | 164,526 |
| 2023-03-03 | $5.48 | $5.51 | $5.48 | $5.51 | $5.51 | 2,263 |
| 2023-03-02 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 386,938 |
| 2023-03-01 | $5.45 | $5.48 | $5.45 | $5.48 | $5.48 | 502,059 |
| 2023-02-28 | $5.47 | $5.48 | $5.47 | $5.47 | $5.47 | 303,142 |
| 2023-02-27 | $5.47 | $5.47 | $5.45 | $5.47 | $5.47 | 230,235 |
| 2023-02-24 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 9,311 |
| 2023-02-23 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 28,090 |
| 2023-02-22 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 36,034 |
| 2023-02-21 | $5.46 | $5.50 | $5.46 | $5.50 | $5.50 | 164,554 |
| 2023-02-17 | $5.46 | $5.47 | $5.46 | $5.47 | $5.47 | 46,246 |
| 2023-02-16 | $5.46 | $5.47 | $5.46 | $5.47 | $5.47 | 325,518 |
| 2023-02-15 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 189,742 |
| 2023-02-14 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 1,238,873 |
| 2023-02-13 | $5.45 | $5.48 | $5.42 | $5.48 | $5.48 | 215,456 |
| 2023-02-10 | $5.45 | $5.46 | $5.43 | $5.43 | $5.43 | 24,015 |
| 2023-02-09 | $5.46 | $5.46 | $5.40 | $5.40 | $5.40 | 2,533,267 |
| 2023-02-08 | $5.44 | $5.44 | $5.43 | $5.43 | $5.43 | 290,949 |
| 2023-02-07 | $5.46 | $5.46 | $5.44 | $5.44 | $5.44 | 3,439 |
| 2023-02-06 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 36,380 |
| 2023-02-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 555 |
| 2023-02-02 | $5.45 | $5.45 | $5.41 | $5.41 | $5.41 | 291,200 |
| 2023-02-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 12,454 |
| 2023-01-31 | $5.44 | $5.46 | $5.43 | $5.46 | $5.46 | 435,884 |
| 2023-01-30 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 93,522 |
| 2023-01-27 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 86,999 |
| 2023-01-26 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2023-01-25 | $5.44 | $5.45 | $5.44 | $5.45 | $5.45 | 150,984 |
| 2023-01-24 | $5.43 | $5.44 | $5.43 | $5.44 | $5.44 | 533,950 |
| 2023-01-23 | $5.43 | $5.43 | $5.41 | $5.41 | $5.41 | 17,384 |
| 2023-01-20 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 17,077 |
| 2023-01-19 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 1,307 |
| 2023-01-18 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 766,114 |
| 2023-01-17 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 36,900 |
| 2023-01-13 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 15,440 |
| 2023-01-12 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,294,689 |
| 2023-01-11 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,192,059 |
| 2023-01-10 | $5.41 | $5.43 | $5.41 | $5.43 | $5.43 | 27,130 |
| 2023-01-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 1,340 |
| 2023-01-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-01-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 2,226 |
| 2023-01-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2,260 |
| 2023-01-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 3,068 |
| 2022-12-30 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2022-12-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 131,533 |
| 2022-12-28 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 229,444 |
| 2022-12-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 9,500 |
| 2022-12-23 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 4,957 |
| 2022-12-22 | $5.39 | $5.40 | $5.39 | $5.40 | $5.40 | 196,763 |
| 2022-12-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 24,419 |
| 2022-12-20 | $5.37 | $5.39 | $5.37 | $5.39 | $5.39 | 1,591 |
| 2022-12-19 | $5.38 | $5.39 | $5.38 | $5.39 | $5.39 | 9,243 |
| 2022-12-16 | $5.38 | $5.38 | $5.37 | $5.37 | $5.37 | 8,764 |
| 2022-12-15 | $5.38 | $5.38 | $5.36 | $5.36 | $5.36 | 38,166 |
| 2022-12-14 | $5.35 | $5.37 | $5.35 | $5.37 | $5.37 | 195,771 |
| 2022-12-13 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,203 |
| 2022-12-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 381,188 |
| 2022-12-09 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 17,487 |
| 2022-12-08 | $5.37 | $5.37 | $5.35 | $5.35 | $5.35 | 165,298 |
| 2022-12-07 | $5.36 | $5.43 | $5.36 | $5.43 | $5.43 | 9,207 |
| 2022-12-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 20,448 |
| 2022-12-05 | $5.36 | $5.36 | $5.32 | $5.32 | $5.32 | 179,514 |
| 2022-12-02 | $5.36 | $5.36 | $5.32 | $5.32 | $5.32 | 98,828 |
| 2022-12-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 7,461 |
| 2022-11-30 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 9,515 |
| 2022-11-29 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 15,079 |
| 2022-11-28 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-11-25 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 15,079 |
| 2022-11-23 | $5.35 | $5.36 | $5.35 | $5.36 | $5.36 | 32,223 |
| 2022-11-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 190,200 |
| 2022-11-21 | $5.40 | $5.40 | $5.35 | $5.35 | $5.35 | 107,217 |
| 2022-11-18 | $5.35 | $5.35 | $5.25 | $5.25 | $5.25 | 1,293 |
| 2022-11-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 145,000 |
| 2022-11-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 41,900 |
| 2022-11-15 | $5.36 | $5.37 | $5.36 | $5.37 | $5.37 | 27,519 |
| 2022-11-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 13,615 |
| 2022-11-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 31,813 |
| 2022-11-10 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 25,344 |
| 2022-11-09 | $5.30 | $5.37 | $5.30 | $5.37 | $5.37 | 7,630 |
| 2022-11-08 | $5.30 | $5.38 | $5.30 | $5.38 | $5.38 | 58,408 |
| 2022-11-07 | $5.35 | $5.35 | $5.33 | $5.35 | $5.35 | 15,940 |
| 2022-11-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 35,116 |
| 2022-11-03 | $5.34 | $5.34 | $5.33 | $5.34 | $5.34 | 10,758 |
| 2022-11-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-11-01 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 21,563 |
| 2022-10-31 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-10-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 52,450 |
| 2022-10-27 | $5.32 | $5.37 | $5.30 | $5.37 | $5.37 | 73,173 |
| 2022-10-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 255,000 |
| 2022-10-25 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 577 |
| 2022-10-24 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 10,000 |
| 2022-10-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-10-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 498 |
| 2022-10-19 | $5.32 | $5.35 | $5.32 | $5.35 | $5.35 | 17,206 |
| 2022-10-18 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 10,000 |
| 2022-10-17 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 2,212 |
| 2022-10-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 10,573 |
| 2022-10-13 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-10-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 70,000 |
| 2022-10-11 | $5.33 | $5.33 | $5.30 | $5.30 | $5.30 | 14,442 |
| 2022-10-10 | $5.33 | $5.33 | $5.28 | $5.33 | $5.33 | 147,313 |
| 2022-10-07 | $5.34 | $5.34 | $5.33 | $5.34 | $5.34 | 194,670 |
| 2022-10-06 | $5.33 | $5.33 | $5.30 | $5.30 | $5.30 | 10,297 |
| 2022-10-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 19,000 |
| 2022-10-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 257,100 |
| 2022-10-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-09-30 | $5.33 | $5.33 | $5.32 | $5.33 | $5.33 | 171,404 |
| 2022-09-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 66,000 |
| 2022-09-28 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 112 |
| 2022-09-27 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 5,608 |
| 2022-09-26 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 3,121 |
| 2022-09-23 | $5.34 | $5.35 | $5.34 | $5.35 | $5.35 | 117,590 |
| 2022-09-22 | $5.34 | $5.35 | $5.34 | $5.35 | $5.35 | 45,511 |
| 2022-09-21 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 300 |
| 2022-09-20 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 285,558 |
| 2022-09-19 | $5.34 | $5.34 | $5.31 | $5.31 | $5.31 | 90,638 |
| 2022-09-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 81,732 |
| 2022-09-15 | $5.34 | $5.34 | $5.33 | $5.33 | $5.33 | 37,533 |
| 2022-09-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 122,097 |
| 2022-09-13 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 1,683 |
| 2022-09-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 943 |
| 2022-09-09 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 2,627 |
| 2022-09-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 74,900 |
| 2022-09-07 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 111,337 |
| 2022-09-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 10,650 |
| 2022-09-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2022-09-01 | $5.32 | $5.32 | $5.29 | $5.29 | $5.29 | 10,650 |
| 2022-08-31 | $5.33 | $5.33 | $5.30 | $5.30 | $5.30 | 99,840 |
| 2022-08-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 17,831 |
| 2022-08-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 22,600 |
| 2022-08-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 54,460 |
| 2022-08-25 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 475,882 |
| 2022-08-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 112,570 |
| 2022-08-23 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 9,390 |
| 2022-08-22 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-08-19 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 9,204 |
| 2022-08-18 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 9,700 |
| 2022-08-17 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 22,446 |
| 2022-08-16 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 25,696 |
| 2022-08-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-08-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 13,976 |
| 2022-08-11 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 32,600 |
| 2022-08-10 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 41,868 |
| 2022-08-09 | $5.30 | $5.36 | $5.30 | $5.36 | $5.36 | 19,418 |
| 2022-08-08 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 57,172 |
| 2022-08-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 13,804 |
| 2022-08-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 22,595 |
| 2022-08-03 | $5.30 | $5.30 | $5.28 | $5.28 | $5.28 | 80,104 |
| 2022-08-02 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 457,336 |
| 2022-08-01 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 16,672 |
| 2022-07-29 | $5.30 | $5.30 | $5.29 | $5.30 | $5.30 | 36,909 |
| 2022-07-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 2,375 |
| 2022-07-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 2,731 |
| 2022-07-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 500 |
| 2022-07-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-07-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 27,650 |
| 2022-07-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 19,000 |
| 2022-07-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 8,260 |
| 2022-07-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-07-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 30,600 |
| 2022-07-15 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 125,955 |
| 2022-07-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 58,676 |
| 2022-07-13 | $5.25 | $5.28 | $5.25 | $5.25 | $5.25 | 83,692 |
| 2022-07-12 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 476 |
| 2022-07-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 9,607 |
| 2022-07-08 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-07-07 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2022-07-06 | $5.26 | $5.26 | $5.23 | $5.23 | $5.23 | 70,363 |
| 2022-07-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 27,000 |
| 2022-07-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 23,674 |
| 2022-06-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 33,124 |
| 2022-06-29 | $5.28 | $5.34 | $5.28 | $5.34 | $5.34 | 41,698 |
| 2022-06-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 9,400 |
| 2022-06-27 | $5.28 | $5.28 | $5.26 | $5.26 | $5.26 | 68,050 |
| 2022-06-24 | $5.28 | $5.30 | $5.28 | $5.30 | $5.30 | 51,117 |
| 2022-06-23 | $5.26 | $5.27 | $5.26 | $5.27 | $5.27 | 146,269 |
| 2022-06-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,387 |
| 2022-06-21 | $5.26 | $5.26 | $5.21 | $5.21 | $5.21 | 34,200 |
| 2022-06-17 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 22,952 |
| 2022-06-16 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 78,735 |
| 2022-06-15 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-06-14 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 20,110 |
| 2022-06-13 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 17,127 |
| 2022-06-10 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-06-09 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 21,933 |
| 2022-06-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 14,219 |
| 2022-06-07 | $5.30 | $5.31 | $5.30 | $5.30 | $5.30 | 251,242 |
| 2022-06-06 | $5.30 | $5.31 | $5.30 | $5.30 | $5.30 | 139,084 |
| 2022-06-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-06-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-06-01 | $5.31 | $5.32 | $5.30 | $5.30 | $5.30 | 520,376 |
| 2022-05-31 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 3,031 |
| 2022-05-27 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 132,094 |
| 2022-05-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-05-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 5,996,443 |
| 2022-05-24 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 11,255 |
| 2022-05-23 | $5.20 | $5.31 | $5.20 | $5.31 | $5.31 | 609,659 |
| 2022-05-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 2,736 |
| 2022-05-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 22,710 |
| 2022-05-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-05-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 130,499 |
| 2022-05-16 | $5.32 | $5.32 | $5.29 | $5.29 | $5.29 | 8,384 |
| 2022-05-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 4,940 |
| 2022-05-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 269,676 |
| 2022-05-11 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 8,990 |
| 2022-05-10 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 11,723 |
| 2022-05-09 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 12,001 |
| 2022-05-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 87,751 |
| 2022-05-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 26,103 |
| 2022-05-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 17,795 |
| 2022-05-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 109,205 |
| 2022-05-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 4,500 |
| 2022-04-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,569,972 |
| 2022-04-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 87,745 |
| 2022-04-27 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 15,607 |
| 2022-04-26 | $5.32 | $5.32 | $5.25 | $5.25 | $5.25 | 26,161 |
| 2022-04-25 | $5.32 | $5.33 | $5.31 | $5.33 | $5.33 | 1,334,365 |
| 2022-04-22 | $5.32 | $5.33 | $5.31 | $5.33 | $5.33 | 1,334,365 |
| 2022-04-21 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 137,358 |
| 2022-04-20 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 64,959 |
| 2022-04-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,340 |
| 2022-04-18 | $5.33 | $5.33 | $5.28 | $5.28 | $5.28 | 5,732 |
| 2022-04-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-04-13 | $5.33 | $5.33 | $5.32 | $5.33 | $5.33 | 9,636 |
| 2022-04-12 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 7,927 |
| 2022-04-11 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 9,770 |
| 2022-04-08 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,190 |
| 2022-04-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 218,429 |
| 2022-04-06 | $5.34 | $5.34 | $5.32 | $5.32 | $5.32 | 672,890 |
| 2022-04-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2022-04-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 19,059 |
| 2022-04-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 254,350 |
| 2022-03-31 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 333,475 |
| 2022-03-30 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 8,420 |
| 2022-03-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 4,700 |
| 2022-03-28 | $5.34 | $5.34 | $5.32 | $5.32 | $5.32 | 279,970 |
| 2022-03-25 | $5.31 | $5.32 | $5.31 | $5.31 | $5.31 | 37,507 |
| 2022-03-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 438,696 |
| 2022-03-23 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-03-22 | $5.31 | $5.33 | $5.31 | $5.31 | $5.31 | 16,427 |
| 2022-03-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-03-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 16,427 |
| 2022-03-17 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 1,261,349 |
| 2022-03-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 32,850 |
| 2022-03-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 37,537 |
| 2022-03-14 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 50,223 |
| 2022-03-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 298,946 |
| 2022-03-10 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 9,715 |
| 2022-03-09 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-03-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 116,600 |
| 2022-03-07 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 40,791 |
| 2022-03-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2022-03-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 57,515 |
| 2022-03-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 331 |
| 2022-03-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 120,369 |
| 2022-02-28 | $5.32 | $5.35 | $5.32 | $5.35 | $5.35 | 45,690 |
| 2022-02-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 95 |
| 2022-02-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 33,618 |
| 2022-02-23 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 512,055 |
| 2022-02-22 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 44,332 |
| 2022-02-18 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 26,442 |
| 2022-02-17 | $5.33 | $5.36 | $5.33 | $5.36 | $5.36 | 21,820 |
| 2022-02-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-02-15 | $5.34 | $5.35 | $5.34 | $5.35 | $5.35 | 212,267 |
| 2022-02-14 | $5.34 | $5.34 | $5.33 | $5.33 | $5.33 | 604,148 |
| 2022-02-11 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 308,261 |
| 2022-02-10 | $5.28 | $5.34 | $5.28 | $5.34 | $5.34 | 229,300 |
| 2022-02-09 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 24,843 |
| 2022-02-08 | $5.34 | $5.34 | $5.31 | $5.32 | $5.32 | 138,387 |
| 2022-02-07 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 200 |
| 2022-02-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 3,982,894 |
| 2022-02-03 | $5.33 | $5.33 | $5.32 | $5.33 | $5.33 | 174,380 |
| 2022-02-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 25,098 |
| 2022-02-01 | $5.35 | $5.35 | $5.32 | $5.34 | $5.34 | 94,209 |
| 2022-01-31 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 10,000 |
| 2022-01-28 | $5.32 | $5.33 | $5.32 | $5.32 | $5.32 | 57,580 |
| 2022-01-27 | $5.34 | $5.34 | $5.32 | $5.32 | $5.32 | 209,982 |
| 2022-01-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,396 |
| 2022-01-25 | $5.34 | $5.34 | $5.33 | $5.33 | $5.33 | 167,025 |
| 2022-01-24 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 563 |
| 2022-01-21 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-01-20 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 23,760 |
| 2022-01-19 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 211,285 |
| 2022-01-18 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 211,285 |
| 2022-01-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 3,761,606 |
| 2022-01-13 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 175,310 |
| 2022-01-12 | $5.33 | $5.35 | $5.33 | $5.34 | $5.34 | 456,690 |
| 2022-01-11 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 36,592 |
| 2022-01-10 | $5.32 | $5.40 | $5.32 | $5.40 | $5.40 | 74,390 |
| 2022-01-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 18,289 |
| 2022-01-06 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 96,968 |
| 2022-01-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 1,243 |
| 2022-01-04 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 2,820 |
| 2022-01-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-12-31 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 35,990 |
| 2021-12-30 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 35,990 |
| 2021-12-29 | $5.33 | $5.34 | $5.32 | $5.34 | $5.34 | 292,447 |
| 2021-12-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-12-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-12-23 | $5.30 | $5.33 | $5.30 | $5.33 | $5.33 | 589,800 |
| 2021-12-22 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 7,020 |
| 2021-12-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 25,000 |
| 2021-12-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 14,100 |
| 2021-12-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 38,225 |
| 2021-12-16 | $5.33 | $5.33 | $5.32 | $5.33 | $5.33 | 60,700 |
| 2021-12-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 187,900 |
| 2021-12-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 30,150 |
| 2021-12-13 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 143,405 |
| 2021-12-10 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 25,343 |
| 2021-12-09 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 59,730 |
| 2021-12-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 39,290 |
| 2021-12-07 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 565,000 |
| 2021-12-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,880 |
| 2021-12-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 7,540 |
| 2021-12-02 | $5.32 | $5.33 | $5.30 | $5.30 | $5.30 | 104,400 |
| 2021-12-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 255 |
| 2021-11-30 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 136,159 |
| 2021-11-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 2,250 |
| 2021-11-26 | $5.32 | $5.32 | $5.31 | $5.32 | $5.32 | 71,200 |
| 2021-11-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 616,103 |
| 2021-11-23 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 54,540 |
| 2021-11-22 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-11-19 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-11-18 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 4,855 |
| 2021-11-17 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 22,750 |
| 2021-11-16 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 162,792 |
| 2021-11-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 24,220 |
| 2021-11-12 | $5.34 | $5.45 | $5.33 | $5.45 | $5.45 | 91,937 |
| 2021-11-11 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 75,187 |
| 2021-11-10 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 62,330 |
| 2021-11-09 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 214,808 |
| 2021-11-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-11-05 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 214,808 |
| 2021-11-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 2,140 |
| 2021-11-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 4,640 |
| 2021-11-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-11-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-10-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-10-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 162 |
| 2021-10-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-10-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 19,786 |
| 2021-10-25 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-10-22 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-10-21 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 104,550 |
| 2021-10-20 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 12,780 |
| 2021-10-19 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 50,660 |
| 2021-10-18 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 55,081 |
| 2021-10-15 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-10-14 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 15,250 |
| 2021-10-13 | $5.33 | $5.34 | $5.31 | $5.34 | $5.34 | 171,512 |
| 2021-10-12 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 12,130 |
| 2021-10-11 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-10-08 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 412,629 |
| 2021-10-07 | $5.34 | $5.34 | $5.33 | $5.33 | $5.33 | 63,930 |
| 2021-10-06 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 13,700 |
| 2021-10-05 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 133,460 |
| 2021-10-04 | $5.33 | $5.33 | $5.30 | $5.32 | $5.32 | 193,770 |
| 2021-10-01 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 83,961 |
| 2021-09-30 | $5.30 | $5.30 | $5.27 | $5.27 | $5.27 | 9,003 |
| 2021-09-29 | $5.34 | $5.34 | $5.25 | $5.27 | $5.27 | 41,355 |
| 2021-09-28 | $5.34 | $5.34 | $5.32 | $5.34 | $5.34 | 277,079 |
| 2021-09-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-09-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 14,170 |
| 2021-09-23 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 4,287 |
| 2021-09-22 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 293 |
| 2021-09-21 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 812,014 |
| 2021-09-20 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 12,900 |
| 2021-09-17 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-09-16 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 2,300 |
| 2021-09-15 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 5,065 |
| 2021-09-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-09-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 20,800 |
| 2021-09-10 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 88,250 |
| 2021-09-09 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 204,810 |
| 2021-09-08 | $5.33 | $5.34 | $5.33 | $5.33 | $5.33 | 107,874 |
| 2021-09-07 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 59,713 |
| 2021-09-03 | $5.34 | $5.34 | $5.30 | $5.30 | $5.30 | 120,851 |
| 2021-09-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 3,869,575 |
| 2021-09-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 3,546,095 |
| 2021-08-31 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 36,729 |
| 2021-08-30 | $5.36 | $5.36 | $5.32 | $5.32 | $5.32 | 13,350 |
| 2021-08-27 | $5.33 | $5.36 | $5.32 | $5.36 | $5.36 | 39,334 |
| 2021-08-26 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 38,565 |
| 2021-08-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 153,805 |
| 2021-08-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 3,720 |
| 2021-08-23 | $5.32 | $5.35 | $5.32 | $5.35 | $5.35 | 14,702 |
| 2021-08-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-08-19 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-08-18 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 743,672 |
| 2021-08-17 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 50,356 |
| 2021-08-16 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 445 |
| 2021-08-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 80,000 |
| 2021-08-12 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 80,000 |
| 2021-08-11 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 14,357 |
| 2021-08-10 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 300 |
| 2021-08-09 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,160 |
| 2021-08-06 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 10,976 |
| 2021-08-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 23,399 |
| 2021-08-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 499 |
| 2021-08-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 32,600 |
| 2021-08-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 371,165 |
| 2021-07-30 | $5.33 | $5.35 | $5.33 | $5.35 | $5.35 | 2,331 |
| 2021-07-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-07-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 77,315 |
| 2021-07-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 30,100 |
| 2021-07-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 34,000 |
| 2021-07-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 28,100 |
| 2021-07-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 11,200 |
| 2021-07-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-07-20 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 5,780 |
| 2021-07-19 | $5.32 | $5.33 | $5.32 | $5.33 | $5.33 | 54,000 |
| 2021-07-16 | $5.32 | $5.33 | $5.32 | $5.33 | $5.33 | 111,141 |
| 2021-07-15 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 386,000 |
| 2021-07-14 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 2,275 |
| 2021-07-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 56,315 |
| 2021-07-12 | $5.32 | $5.33 | $5.32 | $5.33 | $5.33 | 57,591 |
| 2021-07-09 | $5.32 | $5.39 | $5.32 | $5.39 | $5.39 | 2,631 |
| 2021-07-08 | $5.32 | $5.33 | $5.32 | $5.33 | $5.33 | 162,267 |
| 2021-07-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 55,918 |
| 2021-07-06 | $5.33 | $5.33 | $5.32 | $5.33 | $5.33 | 25,870 |
| 2021-07-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 1,710 |
| 2021-07-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-06-30 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 9,500 |
| 2021-06-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 23,465 |
| 2021-06-28 | $5.32 | $5.41 | $5.32 | $5.33 | $5.33 | 201,930 |
| 2021-06-25 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 26,260 |
| 2021-06-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 9,700 |
| 2021-06-23 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 4,985 |
| 2021-06-22 | $5.33 | $5.33 | $5.31 | $5.31 | $5.31 | 141,320 |
| 2021-06-21 | $5.33 | $5.33 | $5.32 | $5.32 | $5.32 | 24,800 |
| 2021-06-18 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 34,700 |
| 2021-06-17 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 785 |
| 2021-06-16 | $5.32 | $5.33 | $5.32 | $5.33 | $5.33 | 1,671 |
| 2021-06-15 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 916,917 |
| 2021-06-14 | $5.27 | $5.33 | $5.27 | $5.33 | $5.33 | 109,232 |
| 2021-06-11 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 545 |
| 2021-06-10 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-06-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 19,500 |
| 2021-06-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 151,540 |
| 2021-06-07 | $5.33 | $5.33 | $5.28 | $5.28 | $5.28 | 72,244 |
| 2021-06-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 920 |
| 2021-06-03 | $5.32 | $5.33 | $5.32 | $5.33 | $5.33 | 33,475 |
| 2021-06-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,645 |
| 2021-06-01 | $5.32 | $5.36 | $5.32 | $5.36 | $5.36 | 6,496 |
| 2021-05-28 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 4,818 |
| 2021-05-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 7,666 |
| 2021-05-26 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 12,480 |
| 2021-05-25 | $5.33 | $5.37 | $5.33 | $5.37 | $5.37 | 6,412 |
| 2021-05-24 | $5.33 | $5.33 | $5.32 | $5.33 | $5.33 | 144,065 |
| 2021-05-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 18,030 |
| 2021-05-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 3,200 |
| 2021-05-19 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 2,100 |
| 2021-05-18 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 26,520 |
| 2021-05-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 410 |
| 2021-05-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-05-13 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 54,788 |
| 2021-05-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 92,460 |
| 2021-05-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 8,290 |
| 2021-05-10 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 247,258 |
| 2021-05-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 57,500 |
| 2021-05-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 190,000 |
| 2021-05-05 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 147,430 |
| 2021-05-04 | $5.31 | $5.32 | $5.31 | $5.31 | $5.31 | 41,555 |
| 2021-05-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2021-04-30 | $5.32 | $5.38 | $5.32 | $5.38 | $5.38 | 26,485 |
| 2021-04-29 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-04-28 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 95,835 |
| 2021-04-27 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 105,330 |
| 2021-04-26 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 31,476 |
| 2021-04-23 | $5.31 | $5.36 | $5.31 | $5.36 | $5.36 | 861 |
| 2021-04-22 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 16,660 |
| 2021-04-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 47,325 |
| 2021-04-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 4,080 |
| 2021-04-19 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 6,739 |
| 2021-04-16 | $5.33 | $5.36 | $5.33 | $5.36 | $5.36 | 730 |
| 2021-04-15 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 6,560 |
| 2021-04-14 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 10,150 |
| 2021-04-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 2,300 |
| 2021-04-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 40,265 |
| 2021-04-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 451 |
| 2021-04-08 | $5.31 | $5.38 | $5.31 | $5.38 | $5.38 | 5,717 |
| 2021-04-07 | $5.25 | $5.35 | $5.25 | $5.35 | $5.35 | 122,439 |
| 2021-04-06 | $5.25 | $5.32 | $5.25 | $5.32 | $5.32 | 222,465 |
| 2021-04-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 388 |
| 2021-04-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 3,975 |
| 2021-03-31 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 3,003 |
| 2021-03-30 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 8,120 |
| 2021-03-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-03-26 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 40,515 |
| 2021-03-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,395 |
| 2021-03-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,012,276 |
| 2021-03-23 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 3,745 |
| 2021-03-22 | $5.25 | $5.32 | $5.25 | $5.32 | $5.32 | 116,600 |
| 2021-03-19 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 23,850 |
| 2021-03-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-03-17 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 476,141 |
| 2021-03-16 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 3,750 |
| 2021-03-15 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 40,500 |
| 2021-03-12 | $5.45 | $5.45 | $5.33 | $5.33 | $5.33 | 103,409 |
| 2021-03-11 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 3,300 |
| 2021-03-10 | $5.20 | $5.28 | $5.20 | $5.28 | $5.28 | 37,885 |
| 2021-03-09 | $5.31 | $5.32 | $5.31 | $5.31 | $5.31 | 6,225 |
| 2021-03-08 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 5,090 |
| 2021-03-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,550 |
| 2021-03-04 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 117,235 |
| 2021-03-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 125,607 |
| 2021-03-02 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 25,800 |
| 2021-03-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 144,910 |
| 2021-02-26 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 930 |
| 2021-02-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 131,050 |
| 2021-02-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 131,050 |
| 2021-02-23 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 3,228,155 |
| 2021-02-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 24,972 |
| 2021-02-19 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 1,067,232 |
| 2021-02-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 371,770 |
| 2021-02-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2021-02-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 371,770 |
| 2021-02-12 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 35,504 |
| 2021-02-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 24,300 |
| 2021-02-10 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 5,000 |
| 2021-02-09 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 5,000 |
| 2021-02-08 | $5.31 | $5.33 | $5.31 | $5.33 | $5.33 | 568,060 |
| 2021-02-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 450 |
| 2021-02-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 35,879 |
| 2021-02-03 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 3,300 |
| 2021-02-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 320 |
| 2021-02-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 115 |
| 2021-01-29 | $5.32 | $5.32 | $5.31 | $5.31 | $5.31 | 7,800 |
| 2021-01-28 | $5.31 | $5.33 | $5.31 | $5.33 | $5.33 | 287,711 |
| 2021-01-27 | $5.31 | $5.32 | $5.31 | $5.32 | $5.32 | 2,550 |
| 2021-01-26 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 26,850 |
| 2021-01-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 18,800 |
| 2021-01-22 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 2,350 |
| 2021-01-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 8,010 |
| 2021-01-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 4,930 |
| 2021-01-19 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 97,915 |
| 2021-01-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 21,061 |
| 2021-01-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-01-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-01-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 520 |
| 2021-01-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 71,000 |
| 2021-01-08 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-01-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 1,310 |
| 2021-01-06 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 27,093 |
| 2021-01-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 245 |
| 2021-01-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-12-31 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 259,395 |
| 2020-12-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 293,540 |
| 2020-12-29 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 367,661 |
| 2020-12-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 133,000 |
| 2020-12-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-12-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 133,000 |
| 2020-12-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 31,750 |
| 2020-12-21 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 90,460 |
| 2020-12-18 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 1,091,544 |
| 2020-12-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 17,650 |
| 2020-12-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 39,236 |
| 2020-12-15 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 27,148 |
| 2020-12-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 14,500 |
| 2020-12-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 840 |
| 2020-12-10 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 22,700 |
| 2020-12-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 250 |
| 2020-12-08 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 4,170 |
| 2020-12-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-12-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 24,818 |
| 2020-12-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 270 |
| 2020-12-02 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 113,742 |
| 2020-12-01 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 17,750 |
| 2020-11-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 3,520 |
| 2020-11-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-11-25 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-11-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-11-23 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 48,935 |
| 2020-11-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,195 |
| 2020-11-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 9,535 |
| 2020-11-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 215 |
| 2020-11-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-16 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-11-13 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 18,005 |
| 2020-11-12 | $5.29 | $5.31 | $5.29 | $5.31 | $5.31 | 20,904 |
| 2020-11-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 830 |
| 2020-11-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-11-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 2,000 |
| 2020-11-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-11-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 83,475 |
| 2020-11-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-11-03 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 31,429 |
| 2020-11-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-10-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-10-29 | $5.29 | $5.30 | $5.28 | $5.30 | $5.30 | 106,007 |
| 2020-10-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 33,935 |
| 2020-10-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-10-26 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-10-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-10-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 13,534 |
| 2020-10-21 | $5.30 | $5.30 | $5.27 | $5.30 | $5.30 | 14,378 |
| 2020-10-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 940 |
| 2020-10-19 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 72,106 |
| 2020-10-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-10-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-10-14 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 130 |
| 2020-10-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 19,200 |
| 2020-10-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-10-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 2,000 |
| 2020-10-08 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 19,000 |
| 2020-10-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 12,000 |
| 2020-10-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-10-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 160 |
| 2020-10-02 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 5,910 |
| 2020-10-01 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 3,700 |
| 2020-09-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 41,200 |
| 2020-09-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 11,900 |
| 2020-09-28 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 8,779 |
| 2020-09-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-09-24 | $5.29 | $5.30 | $5.29 | $5.29 | $5.29 | 34,407 |
| 2020-09-23 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2020-09-22 | $5.29 | $5.31 | $5.29 | $5.31 | $5.31 | 53,169 |
| 2020-09-21 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-09-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-09-17 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 10,300 |
| 2020-09-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,600 |
| 2020-09-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-09-14 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-09-11 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 97,418 |
| 2020-09-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 3,750 |
| 2020-09-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 4,140 |
| 2020-09-08 | $5.29 | $5.30 | $5.29 | $5.30 | $5.30 | 385,955 |
| 2020-09-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-09-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 283,500 |
| 2020-09-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-09-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 27,833 |
| 2020-08-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 22,000 |
| 2020-08-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-08-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,160 |
| 2020-08-26 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,600 |
| 2020-08-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-08-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,274 |
| 2020-08-21 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 2,272 |
| 2020-08-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 365 |
| 2020-08-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 13,344 |
| 2020-08-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 5,269 |
| 2020-08-17 | $5.29 | $5.29 | $5.28 | $5.28 | $5.28 | 5,000 |
| 2020-08-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 6,700 |
| 2020-08-13 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-08-12 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 108,460 |
| 2020-08-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 8,035 |
| 2020-08-10 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-08-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 5,675 |
| 2020-08-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-08-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 34,505 |
| 2020-08-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 3,900 |
| 2020-08-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 11,360 |
| 2020-07-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 5,678 |
| 2020-07-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 6,440 |
| 2020-07-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2020-07-28 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 9,181 |
| 2020-07-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 235 |
| 2020-07-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 57,360 |
| 2020-07-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 7,500 |
| 2020-07-22 | $5.22 | $5.27 | $5.16 | $5.16 | $5.16 | 44,000 |
| 2020-07-21 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 9,500 |
| 2020-07-20 | $5.27 | $5.27 | $5.24 | $5.24 | $5.24 | 26,600 |
| 2020-07-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 19,500 |
| 2020-07-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 51,000 |
| 2020-07-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,600 |
| 2020-07-09 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 1,096,700 |
| 2020-07-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 15,200 |
| 2020-06-26 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 54,650 |
| 2020-06-24 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 104,300 |
| 2020-06-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 112,300 |
| 2020-06-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 170,000 |
| 2020-06-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 19,050 |
| 2020-06-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,165 |
| 2020-06-12 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 33,746 |
| 2020-06-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 6,570 |
| 2020-06-08 | $5.25 | $5.25 | $5.24 | $5.25 | $5.25 | 112,050 |
| 2020-06-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 96 |
| 2020-06-02 | $5.24 | $5.24 | $5.22 | $5.22 | $5.22 | 93,450 |
| 2020-06-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 22,750 |
| 2020-05-26 | $5.22 | $5.25 | $5.21 | $5.25 | $5.25 | 159,068 |
| 2020-05-22 | $5.22 | $5.22 | $5.20 | $5.20 | $5.20 | 296,955 |
| 2020-05-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 36,100 |
| 2020-05-20 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 61,960 |
| 2020-05-19 | $5.20 | $5.21 | $5.20 | $5.21 | $5.21 | 1,830 |
| 2020-05-15 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 2,700 |
| 2020-05-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 49,565 |
| 2020-05-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 21,425 |
| 2020-05-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 1,780 |
| 2020-05-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 18,700 |
| 2020-04-28 | $5.16 | $5.19 | $5.14 | $5.14 | $5.14 | 69,423 |
| 2020-04-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 2,297 |
| 2020-04-24 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 38,680 |
| 2020-04-22 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 10,265 |
| 2020-04-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 6,890 |
| 2020-04-20 | $5.15 | $5.18 | $5.15 | $5.18 | $5.18 | 44,300 |
| 2020-04-16 | $5.17 | $5.17 | $5.14 | $5.17 | $5.17 | 94,103 |
| 2020-04-15 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2 |
| 2020-04-14 | $5.16 | $5.18 | $5.16 | $5.18 | $5.18 | 45,050 |
| 2020-04-07 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 45,050 |
| 2020-04-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 117,440 |
| 2020-04-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 780 |
| 2020-03-27 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 9,803 |
| 2020-03-23 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 124,000 |
| 2020-03-20 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 440 |
| 2020-03-19 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 3,100 |
| 2020-03-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1,860 |
| 2020-03-17 | $4.81 | $4.81 | $4.79 | $4.79 | $4.79 | 72,176 |
| 2020-03-12 | $5.13 | $5.13 | $4.55 | $4.55 | $4.55 | 33,940 |
| 2020-03-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 975 |
| 2020-03-09 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 61,973 |
| 2020-03-06 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 19,000 |
| 2020-03-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 5,905 |
| 2020-03-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 320 |
| 2020-03-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 63,705 |
| 2020-03-02 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 5,636 |
| 2020-02-28 | $5.28 | $5.28 | $5.25 | $5.25 | $5.25 | 78,324 |
| 2020-02-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 8,600 |
| 2020-02-25 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 27,810 |
| 2020-02-21 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,130 |
| 2020-02-20 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 3,300 |
| 2020-02-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,800 |
| 2020-02-14 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 37,850 |
| 2020-02-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 39,563 |
| 2020-02-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 590 |
| 2020-02-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 42,719 |
| 2020-02-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 310 |
| 2020-02-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 20,700 |
| 2020-02-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 14,254 |
| 2020-02-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 193,000 |
| 2020-01-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 6,152 |
| 2020-01-29 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 326,660 |
| 2020-01-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 20,630 |
| 2020-01-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 26,433 |
| 2020-01-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 5,700 |
| 2020-01-21 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 7,100 |
| 2020-01-15 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 10,000 |
| 2020-01-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 3,280 |
| 2020-01-13 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 45,726 |
| 2020-01-10 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 27,917 |
| 2020-01-09 | $5.28 | $5.28 | $5.15 | $5.15 | $5.15 | 168,625 |
| 2020-01-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 93,773 |
| 2020-01-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 9,600 |
| 2020-01-06 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 6,540 |
| 2020-01-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 12,500 |
| 2019-12-30 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 95,000 |
| 2019-12-27 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 113,300 |
| 2019-12-20 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 43,225 |
| 2019-12-19 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 60,000 |
| 2019-12-18 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,750 |
| 2019-12-17 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 20,920 |
| 2019-12-16 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 273,030 |
| 2019-12-13 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 18,078 |
| 2019-12-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 53,000 |
| 2019-12-10 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 45,640 |
| 2019-12-06 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 3,470 |
| 2019-12-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 20,525 |
| 2019-12-03 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 14,695 |
| 2019-12-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 6,175 |
| 2019-11-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,800 |
| 2019-11-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 104,143 |
| 2019-11-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,550 |
| 2019-11-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 15,240 |
| 2019-11-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 18,880 |
| 2019-11-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 5,000 |
| 2019-11-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 4,666 |
| 2019-11-12 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 30,700 |
| 2019-11-11 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 9,600 |
| 2019-11-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 4,050 |
| 2019-11-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 87,900 |
| 2019-11-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 65,800 |
| 2019-11-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 10,500 |
| 2019-11-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 4,500 |
| 2019-10-31 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 3,832 |
| 2019-10-30 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 645 |
| 2019-10-29 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 206,108 |
| 2019-10-28 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 229,100 |
| 2019-10-25 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 16,119 |
| 2019-10-24 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 5,444 |
| 2019-10-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 144,740 |
| 2019-10-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 7,520 |
| 2019-10-21 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 8,850 |
| 2019-10-18 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 74,649 |
| 2019-10-17 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 3,750 |
| 2019-10-16 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 11,510 |
| 2019-10-11 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 4,738 |
| 2019-10-09 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 4,965 |
| 2019-10-07 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 155,850 |
| 2019-10-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 4,340 |
| 2019-10-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 38,300 |
| 2019-10-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 15,700 |
| 2019-10-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 1,925 |
| 2019-09-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 8,752 |
| 2019-09-26 | $5.23 | $5.23 | $5.20 | $5.20 | $5.20 | 18,560 |
| 2019-09-25 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 66,200 |
| 2019-09-24 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 126,814 |
| 2019-09-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 986 |
| 2019-09-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 34,118 |
| 2019-09-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 10,521 |
| 2019-09-18 | $5.17 | $5.20 | $5.15 | $5.20 | $5.20 | 1,497,228 |
| 2019-09-17 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 147,580 |
| 2019-09-16 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 55,445 |
| 2019-09-13 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 256,841 |
| 2019-09-12 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 36,100 |
| 2019-09-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 36,100 |
| 2019-09-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 70,924 |
| 2019-09-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 98,950 |
| 2019-09-04 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 47,850 |
| 2019-08-28 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 6,200 |
| 2019-08-26 | $5.18 | $5.20 | $5.18 | $5.20 | $5.20 | 8,300 |
| 2019-08-22 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 32,850 |
| 2019-08-21 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 40,400 |
| 2019-08-20 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 10,450 |
| 2019-08-19 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 8,689 |
| 2019-08-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 28,868 |
| 2019-08-15 | $5.19 | $5.19 | $5.18 | $5.18 | $5.18 | 114,400 |
| 2019-08-09 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 7,200 |
| 2019-08-06 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 6,000 |
| 2019-08-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 3,550 |
| 2019-08-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 17,800 |
| 2019-08-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 49,832 |
| 2019-07-31 | $5.20 | $5.20 | $5.18 | $5.18 | $5.18 | 32,719 |
BlackRock Ishares II Plc Ish USD Float Bond UCITS ETF Acc (IVSRF) News Headlines
Recent BlackRock Ishares II Plc Ish USD Float Bond UCITS ETF Acc (IVSRF) News
Similar Companies to BlackRock Ishares II Plc Ish USD Float Bond UCITS ETF Acc (IVSRF) 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 | -- | -- | -- |