Republic First Bancorp Inc (FRBK) Exchange: NASDAQ
Data as of May 2, 2025
$0.01 ($0.00) 0.00%
Republic First Bancorp Inc - Daily Information
Click for more stock information on Republic First Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.00 |
| Previous Close | $0.01 |
| High | $0.01 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.00 |
About Republic First Bancorp Inc (FRBK)
Republic First Bancorp, Inc., (NASDAQ: FRBK), through its subsidiary Republic Bank (the âBankâ), operates twenty-nine retail branch locations, four limited-service locations and one loan production office in Pennsylvania, Delaware, New Jersey and Maryland. Founded in 1981 by a group of entrepreneurs, the Bank has since grown to more than $6.2 billion in assets. The Bank offers principal banking services to individuals and small- to mid-sized businesses, including deposit products and retail banking services, mortgage banking services, equipment financing through a commercial business lending operation and other related financial services. The Bank also provides online banking facilities for its customers. Republic First Bancorp, Inc. has been on a growth path throughout its history and continues to expand its reach with each passing year. The Bank's deposits have grown from $83.7 million to more than $4 billion during the same corresponding period, while its assets and loans have also seen steady increases. Over the past five years, the Bank has opened 8 new branches and plans to open 2 more before the end of 2021 to serve customers in new markets. The Bank's community and philanthropic focus have also been demonstrated through numerous contributions of time and resources. The Bank works closely with the United Way and their corporate sponsored community service projects, providing direct employee volunteerism and annual civic donations. The Bank also regularly provides financial support to those individuals, organizations and charities which work to further economic and workforce development, meet basic human needs, provide educational opportunities and support other civic programs.
Invest in Republic First Bancorp Inc (FRBK)
Historical Stock Data for Republic First Bancorp Inc (FRBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 23,825 |
| 2024-08-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,020 |
| 2024-08-07 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 108,672 |
| 2024-08-06 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 126,772 |
| 2024-08-05 | $0.00 | $0.10 | $0.00 | $0.00 | $0.00 | 435,958 |
| 2024-08-02 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 71,668 |
| 2024-08-01 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 231,562 |
| 2024-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,029 |
| 2024-07-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 212,102 |
| 2024-07-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 273,157 |
| 2024-07-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,677 |
| 2024-07-25 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 130,788 |
| 2024-07-24 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 110,439 |
| 2024-07-23 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 62,885 |
| 2024-07-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,264 |
| 2024-07-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,811 |
| 2024-07-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23,000 |
| 2024-07-17 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 18,072 |
| 2024-07-16 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 31,152 |
| 2024-07-15 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 5,915 |
| 2024-07-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 18,064 |
| 2024-07-11 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 158,991 |
| 2024-07-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,800 |
| 2024-07-09 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 123,841 |
| 2024-07-08 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 4,103 |
| 2024-07-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 58,781 |
| 2024-07-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 34,652 |
| 2024-07-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,254 |
| 2024-07-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 66,129 |
| 2024-06-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 47,838 |
| 2024-06-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 37,837 |
| 2024-06-26 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 273,878 |
| 2024-06-25 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 710,103 |
| 2024-06-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 101,720 |
| 2024-06-21 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 429,891 |
| 2024-06-20 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 841,289 |
| 2024-06-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 303,610 |
| 2024-06-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 103,720 |
| 2024-06-14 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 50,181 |
| 2024-06-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 41,708 |
| 2024-06-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 27,904 |
| 2024-06-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 35,249 |
| 2024-06-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,360 |
| 2024-06-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 47,217 |
| 2024-06-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,110 |
| 2024-06-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 85,194 |
| 2024-06-04 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 36,540 |
| 2024-06-03 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 54,600 |
| 2024-05-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,593 |
| 2024-05-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 19,622 |
| 2024-05-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 98,900 |
| 2024-05-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 34,398 |
| 2024-05-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,545 |
| 2024-05-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,348 |
| 2024-05-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17,061 |
| 2024-05-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,582 |
| 2024-05-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,708 |
| 2024-05-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 23,881 |
| 2024-05-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,145 |
| 2024-05-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 26,064 |
| 2024-05-14 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 141,753 |
| 2024-05-13 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 23,477 |
| 2024-05-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 159,699 |
| 2024-05-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,683 |
| 2024-05-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 19,993 |
| 2024-05-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,557 |
| 2024-05-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,632,479 |
| 2024-05-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 272,486 |
| 2024-05-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,077 |
| 2024-05-01 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 53,561 |
| 2024-04-30 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 416,416 |
| 2024-04-29 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 2,086,937 |
| 2024-04-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,442 |
| 2024-04-25 | $0.01 | $0.03 | $0.01 | $0.03 | $0.03 | 5,606 |
| 2024-04-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,000 |
| 2024-04-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 266 |
| 2024-04-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 121,233 |
| 2024-04-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,532 |
| 2024-04-18 | $0.01 | $0.04 | $0.01 | $0.01 | $0.01 | 21,248 |
| 2024-04-17 | $0.03 | $0.03 | $0.01 | $0.03 | $0.03 | 5,775 |
| 2024-04-16 | $0.01 | $0.03 | $0.01 | $0.03 | $0.03 | 132,711 |
| 2024-04-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,885 |
| 2024-04-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,446 |
| 2024-04-11 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 3,267 |
| 2024-04-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 706 |
| 2024-04-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 37,001 |
| 2024-04-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,376 |
| 2024-04-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,376 |
| 2024-04-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 65,867 |
| 2024-04-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,249 |
| 2024-04-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,249 |
| 2024-04-01 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 8,063 |
| 2024-03-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,402 |
| 2024-03-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 16,633 |
| 2024-03-26 | $0.00 | $0.02 | $0.00 | $0.01 | $0.01 | 44,111 |
| 2024-03-25 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 88,233 |
| 2024-03-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 13,805 |
| 2024-03-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,936 |
| 2024-03-20 | $0.01 | $0.04 | $0.01 | $0.04 | $0.04 | 18,435 |
| 2024-03-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 357 |
| 2024-03-18 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 1,205 |
| 2024-03-15 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 9,570 |
| 2024-03-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,070 |
| 2024-03-13 | $0.00 | $0.02 | $0.00 | $0.01 | $0.01 | 52,283 |
| 2024-03-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,582 |
| 2024-03-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,582 |
| 2024-03-08 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 76,775 |
| 2024-03-07 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 4,615 |
| 2024-03-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 21,560 |
| 2024-03-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,200 |
| 2024-03-04 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 16,759 |
| 2024-03-01 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 1,400 |
| 2024-02-29 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 386,192 |
| 2024-02-28 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 12,278 |
| 2024-02-27 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 35,671 |
| 2024-02-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 7 |
| 2024-02-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,200 |
| 2024-02-22 | $0.01 | $0.04 | $0.01 | $0.04 | $0.04 | 1,819 |
| 2024-02-21 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 31,540 |
| 2024-02-20 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 10,819 |
| 2024-02-16 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 22,907 |
| 2024-02-15 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 3,001 |
| 2024-02-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 100 |
| 2024-02-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 225 |
| 2024-02-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,446 |
| 2024-02-09 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 12,814 |
| 2024-02-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 90,827 |
| 2024-02-07 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 139,547 |
| 2024-02-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 31,134 |
| 2024-02-05 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 78,264 |
| 2024-02-02 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 11,700 |
| 2024-02-01 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 216,277 |
| 2024-01-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,140 |
| 2024-01-30 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 33,772 |
| 2024-01-29 | $0.05 | $0.09 | $0.05 | $0.05 | $0.05 | 26,498 |
| 2024-01-26 | $0.03 | $0.09 | $0.03 | $0.09 | $0.09 | 20,434 |
| 2024-01-25 | $0.04 | $0.09 | $0.04 | $0.05 | $0.05 | 48,300 |
| 2024-01-24 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 2,412 |
| 2024-01-23 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 2,301 |
| 2024-01-22 | $0.09 | $0.09 | $0.04 | $0.09 | $0.09 | 9,550 |
| 2024-01-19 | $0.04 | $0.09 | $0.04 | $0.09 | $0.09 | 1,220 |
| 2024-01-18 | $0.01 | $0.09 | $0.01 | $0.09 | $0.09 | 21,820 |
| 2024-01-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 30 |
| 2024-01-16 | $0.03 | $0.10 | $0.03 | $0.10 | $0.10 | 610 |
| 2024-01-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2024-01-11 | $0.03 | $0.08 | $0.03 | $0.08 | $0.08 | 794 |
| 2024-01-10 | $0.03 | $0.10 | $0.03 | $0.10 | $0.10 | 8,137 |
| 2024-01-09 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 1,600 |
| 2024-01-08 | $0.01 | $0.08 | $0.01 | $0.08 | $0.08 | 6,851 |
| 2024-01-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 370 |
| 2024-01-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3,371 |
| 2024-01-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 612 |
| 2024-01-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,636 |
| 2023-12-29 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 288,266 |
| 2023-12-28 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 310,331 |
| 2023-12-27 | $0.02 | $0.18 | $0.01 | $0.03 | $0.03 | 373,789 |
| 2023-12-26 | $0.02 | $0.18 | $0.01 | $0.01 | $0.01 | 811,852 |
| 2023-12-22 | $0.18 | $0.18 | $0.03 | $0.03 | $0.03 | 339,159 |
| 2023-12-21 | $0.03 | $0.18 | $0.03 | $0.05 | $0.05 | 885,167 |
| 2023-12-20 | $0.04 | $0.18 | $0.02 | $0.03 | $0.03 | 191,534 |
| 2023-12-19 | $0.02 | $0.18 | $0.02 | $0.02 | $0.02 | 31,173 |
| 2023-12-18 | $0.02 | $0.18 | $0.02 | $0.06 | $0.06 | 86,303 |
| 2023-12-15 | $0.05 | $0.18 | $0.02 | $0.03 | $0.03 | 177,185 |
| 2023-12-14 | $0.09 | $0.18 | $0.01 | $0.04 | $0.04 | 1,473,313 |
| 2023-12-13 | $0.10 | $0.10 | $0.04 | $0.04 | $0.04 | 62,027 |
| 2023-12-12 | $0.01 | $0.10 | $0.01 | $0.05 | $0.05 | 11,988 |
| 2023-12-11 | $0.01 | $0.18 | $0.01 | $0.05 | $0.05 | 138,699 |
| 2023-12-08 | $0.14 | $0.18 | $0.00 | $0.09 | $0.09 | 83,543 |
| 2023-12-07 | $0.14 | $0.19 | $0.08 | $0.08 | $0.08 | 13,002 |
| 2023-12-06 | $0.19 | $0.19 | $0.08 | $0.08 | $0.08 | 886 |
| 2023-12-05 | $0.19 | $0.19 | $0.08 | $0.13 | $0.13 | 22,464 |
| 2023-12-04 | $0.14 | $0.20 | $0.08 | $0.08 | $0.08 | 12,363 |
| 2023-12-01 | $0.20 | $0.20 | $0.08 | $0.14 | $0.14 | 20,142 |
| 2023-11-30 | $0.14 | $0.14 | $0.08 | $0.08 | $0.08 | 35,455 |
| 2023-11-29 | $0.15 | $0.15 | $0.08 | $0.14 | $0.14 | 8,492 |
| 2023-11-28 | $0.17 | $0.17 | $0.08 | $0.08 | $0.08 | 30,044 |
| 2023-11-27 | $0.12 | $0.17 | $0.08 | $0.10 | $0.10 | 17,099 |
| 2023-11-24 | $0.08 | $0.17 | $0.08 | $0.08 | $0.08 | 5,615 |
| 2023-11-22 | $0.17 | $0.17 | $0.08 | $0.17 | $0.17 | 2,074 |
| 2023-11-21 | $0.08 | $0.17 | $0.08 | $0.08 | $0.08 | 5,912 |
| 2023-11-20 | $0.08 | $0.18 | $0.08 | $0.08 | $0.08 | 18,086 |
| 2023-11-17 | $0.07 | $0.19 | $0.07 | $0.08 | $0.08 | 44,737 |
| 2023-11-16 | $0.11 | $0.15 | $0.02 | $0.07 | $0.07 | 84,696 |
| 2023-11-15 | $0.18 | $0.18 | $0.02 | $0.15 | $0.15 | 33,153 |
| 2023-11-14 | $0.10 | $0.19 | $0.10 | $0.10 | $0.10 | 70,008 |
| 2023-11-13 | $0.10 | $0.20 | $0.10 | $0.10 | $0.10 | 3,353 |
| 2023-11-10 | $0.20 | $0.20 | $0.10 | $0.10 | $0.10 | 2,398 |
| 2023-11-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 12,390 |
| 2023-11-08 | $0.20 | $0.20 | $0.10 | $0.20 | $0.20 | 9,636 |
| 2023-11-07 | $0.25 | $0.25 | $0.15 | $0.24 | $0.24 | 10,292 |
| 2023-11-06 | $0.10 | $0.20 | $0.10 | $0.20 | $0.20 | 33,296 |
| 2023-11-03 | $0.11 | $0.20 | $0.10 | $0.20 | $0.20 | 93,059 |
| 2023-11-02 | $0.15 | $0.15 | $0.10 | $0.10 | $0.10 | 25,382 |
| 2023-11-01 | $0.30 | $0.30 | $0.08 | $0.08 | $0.08 | 1,444 |
| 2023-10-31 | $0.30 | $0.30 | $0.07 | $0.30 | $0.30 | 2,790 |
| 2023-10-30 | $0.25 | $0.30 | $0.06 | $0.30 | $0.30 | 34,658 |
| 2023-10-27 | $0.05 | $0.20 | $0.05 | $0.08 | $0.08 | 43,825 |
| 2023-10-26 | $0.04 | $0.25 | $0.04 | $0.05 | $0.05 | 29,486 |
| 2023-10-25 | $0.03 | $0.25 | $0.03 | $0.03 | $0.03 | 12,075 |
| 2023-10-24 | $0.00 | $0.06 | $0.00 | $0.03 | $0.03 | 219,949 |
| 2023-10-23 | $0.35 | $0.35 | $0.06 | $0.06 | $0.06 | 16,304 |
| 2023-10-20 | $0.30 | $0.30 | $0.06 | $0.06 | $0.06 | 813 |
| 2023-10-19 | $0.06 | $0.35 | $0.06 | $0.10 | $0.10 | 10,006 |
| 2023-10-18 | $0.35 | $0.35 | $0.10 | $0.10 | $0.10 | 2,322 |
| 2023-10-17 | $0.25 | $0.25 | $0.05 | $0.06 | $0.06 | 16,662 |
| 2023-10-16 | $0.10 | $0.35 | $0.10 | $0.10 | $0.10 | 8,454 |
| 2023-10-13 | $0.10 | $0.39 | $0.10 | $0.10 | $0.10 | 1,665 |
| 2023-10-12 | $0.13 | $0.20 | $0.13 | $0.13 | $0.13 | 23,267 |
| 2023-10-11 | $0.13 | $0.20 | $0.13 | $0.13 | $0.13 | 51,572 |
| 2023-10-10 | $0.39 | $0.39 | $0.13 | $0.13 | $0.13 | 99,386 |
| 2023-10-09 | $0.39 | $0.39 | $0.25 | $0.31 | $0.31 | 10,223 |
| 2023-10-06 | $0.25 | $0.36 | $0.25 | $0.36 | $0.36 | 1,263 |
| 2023-10-05 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 22,801 |
| 2023-10-04 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 29,664 |
| 2023-10-03 | $0.38 | $0.38 | $0.19 | $0.30 | $0.30 | 30,472 |
| 2023-10-02 | $0.19 | $0.30 | $0.19 | $0.28 | $0.28 | 103,246 |
| 2023-09-29 | $0.30 | $0.30 | $0.19 | $0.19 | $0.19 | 7,788 |
| 2023-09-28 | $0.18 | $0.30 | $0.17 | $0.19 | $0.19 | 5,294 |
| 2023-09-27 | $0.30 | $0.30 | $0.17 | $0.17 | $0.17 | 18,979 |
| 2023-09-26 | $0.28 | $0.28 | $0.17 | $0.28 | $0.28 | 45,006 |
| 2023-09-25 | $0.18 | $0.28 | $0.17 | $0.17 | $0.17 | 23,946 |
| 2023-09-22 | $0.16 | $0.30 | $0.16 | $0.18 | $0.18 | 39,619 |
| 2023-09-21 | $0.30 | $0.30 | $0.16 | $0.17 | $0.17 | 24,584 |
| 2023-09-20 | $0.30 | $0.30 | $0.16 | $0.17 | $0.17 | 14,456 |
| 2023-09-19 | $0.30 | $0.30 | $0.16 | $0.16 | $0.16 | 37,490 |
| 2023-09-18 | $0.15 | $0.30 | $0.15 | $0.24 | $0.24 | 17,183 |
| 2023-09-15 | $0.41 | $0.41 | $0.15 | $0.35 | $0.35 | 96,343 |
| 2023-09-14 | $0.45 | $0.45 | $0.18 | $0.18 | $0.18 | 38,761 |
| 2023-09-13 | $0.40 | $0.40 | $0.18 | $0.28 | $0.28 | 15,293 |
| 2023-09-12 | $0.47 | $0.47 | $0.17 | $0.40 | $0.40 | 16,703 |
| 2023-09-11 | $0.17 | $0.49 | $0.17 | $0.17 | $0.17 | 237,541 |
| 2023-09-08 | $0.34 | $0.34 | $0.17 | $0.17 | $0.17 | 260,517 |
| 2023-09-07 | $0.30 | $0.50 | $0.30 | $0.30 | $0.30 | 375,939 |
| 2023-09-06 | $0.30 | $0.70 | $0.30 | $0.30 | $0.30 | 409,453 |
| 2023-09-05 | $0.30 | $0.51 | $0.30 | $0.30 | $0.30 | 23,964 |
| 2023-09-01 | $0.30 | $0.38 | $0.24 | $0.30 | $0.30 | 217,464 |
| 2023-08-31 | $0.70 | $0.70 | $0.24 | $0.30 | $0.30 | 74,500 |
| 2023-08-30 | $0.23 | $0.35 | $0.23 | $0.25 | $0.25 | 68,751 |
| 2023-08-29 | $0.25 | $0.35 | $0.23 | $0.34 | $0.34 | 239,690 |
| 2023-08-28 | $0.20 | $0.37 | $0.20 | $0.31 | $0.31 | 157,464 |
| 2023-08-25 | $0.29 | $0.35 | $0.25 | $0.26 | $0.26 | 211,027 |
| 2023-08-24 | $0.34 | $0.34 | $0.17 | $0.29 | $0.29 | 3,974,181 |
| 2023-08-23 | $0.30 | $0.55 | $0.30 | $0.34 | $0.34 | 3,720,541 |
| 2023-08-22 | $0.40 | $0.45 | $0.28 | $0.31 | $0.31 | 10,384,471 |
| 2023-08-21 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 381,371 |
| 2023-08-18 | $0.64 | $0.68 | $0.62 | $0.63 | $0.63 | 724,123 |
| 2023-08-17 | $0.70 | $0.73 | $0.63 | $0.65 | $0.65 | 1,096,773 |
| 2023-08-16 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 251,271 |
| 2023-08-15 | $0.81 | $0.83 | $0.75 | $0.76 | $0.76 | 557,511 |
| 2023-08-14 | $0.78 | $0.84 | $0.78 | $0.83 | $0.83 | 236,374 |
| 2023-08-11 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 206,060 |
| 2023-08-10 | $0.85 | $0.85 | $0.75 | $0.83 | $0.83 | 726,398 |
| 2023-08-09 | $0.92 | $0.93 | $0.80 | $0.81 | $0.81 | 581,159 |
| 2023-08-08 | $0.92 | $1.01 | $0.92 | $0.93 | $0.93 | 665,576 |
| 2023-08-07 | $0.93 | $1.01 | $0.90 | $0.94 | $0.94 | 850,071 |
| 2023-08-04 | $1.00 | $1.00 | $0.94 | $0.95 | $0.95 | 147,725 |
| 2023-08-03 | $0.94 | $1.00 | $0.93 | $0.99 | $0.99 | 149,257 |
| 2023-08-02 | $0.96 | $1.01 | $0.90 | $0.96 | $0.96 | 218,529 |
| 2023-08-01 | $1.03 | $1.03 | $0.92 | $0.98 | $0.98 | 532,861 |
| 2023-07-31 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 431,340 |
| 2023-07-28 | $0.95 | $1.01 | $0.95 | $1.00 | $1.00 | 373,651 |
| 2023-07-27 | $0.94 | $0.99 | $0.93 | $0.94 | $0.94 | 471,193 |
| 2023-07-26 | $0.88 | $0.96 | $0.87 | $0.92 | $0.92 | 388,210 |
| 2023-07-25 | $0.84 | $0.92 | $0.84 | $0.89 | $0.89 | 704,772 |
| 2023-07-24 | $0.78 | $0.84 | $0.78 | $0.82 | $0.82 | 369,000 |
| 2023-07-21 | $0.78 | $0.79 | $0.76 | $0.79 | $0.79 | 364,211 |
| 2023-07-20 | $0.76 | $0.80 | $0.75 | $0.77 | $0.77 | 387,182 |
| 2023-07-19 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 759,337 |
| 2023-07-18 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 560,031 |
| 2023-07-17 | $0.80 | $0.81 | $0.76 | $0.77 | $0.77 | 591,232 |
| 2023-07-14 | $0.80 | $0.81 | $0.76 | $0.77 | $0.77 | 549,482 |
| 2023-07-13 | $0.80 | $0.83 | $0.79 | $0.80 | $0.80 | 755,198 |
| 2023-07-12 | $0.86 | $0.90 | $0.77 | $0.79 | $0.79 | 800,171 |
| 2023-07-11 | $0.86 | $0.90 | $0.85 | $0.86 | $0.86 | 388,939 |
| 2023-07-10 | $0.92 | $0.92 | $0.85 | $0.87 | $0.87 | 355,966 |
| 2023-07-07 | $0.89 | $0.92 | $0.87 | $0.89 | $0.89 | 321,674 |
| 2023-07-06 | $0.90 | $0.93 | $0.87 | $0.87 | $0.87 | 398,419 |
| 2023-07-05 | $0.93 | $0.94 | $0.90 | $0.92 | $0.92 | 150,074 |
| 2023-07-03 | $0.90 | $0.95 | $0.90 | $0.92 | $0.92 | 124,040 |
| 2023-06-30 | $0.92 | $0.95 | $0.90 | $0.90 | $0.90 | 262,397 |
| 2023-06-29 | $0.99 | $1.00 | $0.88 | $0.91 | $0.91 | 809,946 |
| 2023-06-28 | $0.96 | $1.02 | $0.95 | $0.95 | $0.95 | 528,262 |
| 2023-06-27 | $0.98 | $0.99 | $0.95 | $0.95 | $0.95 | 337,204 |
| 2023-06-26 | $0.97 | $1.01 | $0.95 | $0.96 | $0.96 | 435,869 |
| 2023-06-23 | $0.99 | $1.00 | $0.93 | $0.94 | $0.94 | 7,046,372 |
| 2023-06-22 | $0.99 | $1.01 | $0.96 | $1.00 | $1.00 | 583,898 |
| 2023-06-21 | $1.00 | $1.01 | $0.96 | $1.01 | $1.01 | 791,452 |
| 2023-06-20 | $1.04 | $1.08 | $1.00 | $1.01 | $1.01 | 694,884 |
| 2023-06-16 | $1.09 | $1.10 | $1.01 | $1.06 | $1.06 | 847,546 |
| 2023-06-15 | $1.12 | $1.13 | $1.04 | $1.07 | $1.07 | 759,388 |
| 2023-06-14 | $1.13 | $1.16 | $1.08 | $1.13 | $1.13 | 592,732 |
| 2023-06-13 | $1.10 | $1.19 | $1.07 | $1.13 | $1.13 | 641,739 |
| 2023-06-12 | $1.13 | $1.15 | $1.07 | $1.11 | $1.11 | 620,791 |
| 2023-06-09 | $1.22 | $1.26 | $1.10 | $1.11 | $1.11 | 858,267 |
| 2023-06-08 | $1.35 | $1.36 | $1.19 | $1.20 | $1.20 | 1,234,535 |
| 2023-06-07 | $1.21 | $1.34 | $1.21 | $1.33 | $1.33 | 800,085 |
| 2023-06-06 | $1.18 | $1.27 | $1.17 | $1.19 | $1.19 | 826,999 |
| 2023-06-05 | $1.21 | $1.24 | $1.14 | $1.15 | $1.15 | 863,437 |
| 2023-06-02 | $1.21 | $1.23 | $1.15 | $1.22 | $1.22 | 561,960 |
| 2023-06-01 | $1.28 | $1.33 | $1.14 | $1.21 | $1.21 | 714,642 |
| 2023-05-31 | $1.31 | $1.35 | $1.26 | $1.32 | $1.32 | 848,197 |
| 2023-05-30 | $1.48 | $1.49 | $1.29 | $1.33 | $1.33 | 587,479 |
| 2023-05-26 | $1.50 | $1.50 | $1.45 | $1.48 | $1.48 | 522,454 |
| 2023-05-25 | $1.46 | $1.50 | $1.43 | $1.49 | $1.49 | 779,992 |
| 2023-05-24 | $1.53 | $1.53 | $1.45 | $1.48 | $1.48 | 749,335 |
| 2023-05-23 | $1.38 | $1.55 | $1.32 | $1.53 | $1.53 | 1,406,802 |
| 2023-05-22 | $1.25 | $1.34 | $1.21 | $1.32 | $1.32 | 761,007 |
| 2023-05-19 | $1.32 | $1.38 | $1.23 | $1.28 | $1.28 | 1,185,237 |
| 2023-05-18 | $1.10 | $1.26 | $1.10 | $1.26 | $1.26 | 1,349,877 |
| 2023-05-17 | $1.07 | $1.11 | $1.03 | $1.11 | $1.11 | 1,157,415 |
| 2023-05-16 | $1.04 | $1.11 | $1.00 | $1.03 | $1.03 | 918,161 |
| 2023-05-15 | $1.00 | $1.11 | $0.97 | $1.02 | $1.02 | 1,278,379 |
| 2023-05-12 | $0.88 | $1.03 | $0.83 | $1.00 | $1.00 | 1,256,511 |
| 2023-05-11 | $0.77 | $0.88 | $0.75 | $0.85 | $0.85 | 988,817 |
| 2023-05-10 | $0.78 | $0.78 | $0.74 | $0.76 | $0.76 | 567,271 |
| 2023-05-09 | $0.76 | $0.81 | $0.70 | $0.76 | $0.76 | 858,960 |
| 2023-05-08 | $0.77 | $0.89 | $0.74 | $0.76 | $0.76 | 1,973,041 |
| 2023-05-05 | $0.78 | $0.78 | $0.70 | $0.70 | $0.70 | 2,244,414 |
| 2023-05-04 | $0.77 | $0.77 | $0.62 | $0.70 | $0.70 | 2,090,651 |
| 2023-05-03 | $0.93 | $0.93 | $0.65 | $0.75 | $0.75 | 4,397,923 |
| 2023-05-02 | $1.07 | $1.08 | $0.88 | $0.88 | $0.88 | 2,931,314 |
| 2023-05-01 | $1.20 | $1.22 | $0.98 | $1.09 | $1.09 | 3,281,552 |
| 2023-04-28 | $1.23 | $1.27 | $1.21 | $1.23 | $1.23 | 442,011 |
| 2023-04-27 | $1.23 | $1.24 | $1.20 | $1.22 | $1.22 | 397,799 |
| 2023-04-26 | $1.26 | $1.28 | $1.19 | $1.22 | $1.22 | 604,946 |
| 2023-04-25 | $1.28 | $1.31 | $1.24 | $1.26 | $1.26 | 732,293 |
| 2023-04-24 | $1.29 | $1.34 | $1.26 | $1.32 | $1.32 | 847,787 |
| 2023-04-21 | $1.25 | $1.33 | $1.22 | $1.27 | $1.27 | 645,613 |
| 2023-04-20 | $1.27 | $1.29 | $1.23 | $1.26 | $1.26 | 521,260 |
| 2023-04-19 | $1.25 | $1.30 | $1.21 | $1.29 | $1.29 | 858,930 |
| 2023-04-18 | $1.26 | $1.28 | $1.22 | $1.24 | $1.24 | 748,390 |
| 2023-04-17 | $1.23 | $1.30 | $1.20 | $1.27 | $1.27 | 1,146,040 |
| 2023-04-14 | $1.29 | $1.32 | $1.21 | $1.22 | $1.22 | 792,419 |
| 2023-04-13 | $1.27 | $1.29 | $1.25 | $1.28 | $1.28 | 633,962 |
| 2023-04-12 | $1.27 | $1.30 | $1.21 | $1.25 | $1.25 | 640,664 |
| 2023-04-11 | $1.28 | $1.28 | $1.23 | $1.24 | $1.24 | 808,689 |
| 2023-04-10 | $1.30 | $1.31 | $1.20 | $1.23 | $1.23 | 1,264,194 |
| 2023-04-06 | $1.32 | $1.34 | $1.26 | $1.30 | $1.30 | 1,023,052 |
| 2023-04-05 | $1.45 | $1.45 | $1.32 | $1.34 | $1.34 | 1,712,616 |
| 2023-04-04 | $1.64 | $1.70 | $1.45 | $1.48 | $1.48 | 2,224,382 |
| 2023-04-03 | $1.65 | $1.71 | $1.49 | $1.59 | $1.59 | 7,164,216 |
| 2023-03-31 | $1.18 | $1.40 | $1.16 | $1.36 | $1.36 | 4,397,783 |
| 2023-03-30 | $1.24 | $1.27 | $1.19 | $1.19 | $1.19 | 212,746 |
| 2023-03-29 | $1.22 | $1.25 | $1.19 | $1.24 | $1.24 | 435,255 |
| 2023-03-28 | $1.26 | $1.28 | $1.17 | $1.20 | $1.20 | 240,772 |
| 2023-03-27 | $1.25 | $1.41 | $1.22 | $1.28 | $1.28 | 1,686,310 |
| 2023-03-24 | $1.21 | $1.22 | $1.12 | $1.19 | $1.19 | 647,494 |
| 2023-03-23 | $1.31 | $1.31 | $1.16 | $1.18 | $1.18 | 616,393 |
| 2023-03-22 | $1.35 | $1.42 | $1.27 | $1.27 | $1.27 | 497,531 |
| 2023-03-21 | $1.25 | $1.43 | $1.25 | $1.37 | $1.37 | 1,625,913 |
| 2023-03-20 | $1.38 | $1.40 | $1.25 | $1.26 | $1.26 | 1,053,036 |
| 2023-03-17 | $1.65 | $1.67 | $1.19 | $1.21 | $1.21 | 2,051,228 |
| 2023-03-16 | $1.63 | $1.65 | $1.51 | $1.65 | $1.65 | 1,398,157 |
| 2023-03-15 | $1.63 | $1.65 | $1.55 | $1.58 | $1.58 | 670,004 |
| 2023-03-14 | $1.77 | $1.90 | $1.67 | $1.69 | $1.69 | 714,489 |
| 2023-03-13 | $1.82 | $1.83 | $1.56 | $1.75 | $1.75 | 2,005,790 |
| 2023-03-10 | $1.87 | $1.91 | $1.60 | $1.78 | $1.78 | 1,150,951 |
| 2023-03-09 | $1.82 | $1.82 | $1.66 | $1.67 | $1.67 | 339,173 |
| 2023-03-08 | $1.88 | $1.89 | $1.81 | $1.83 | $1.83 | 242,087 |
| 2023-03-07 | $1.96 | $1.96 | $1.87 | $1.88 | $1.88 | 111,201 |
| 2023-03-06 | $1.99 | $1.99 | $1.87 | $1.87 | $1.87 | 325,559 |
| 2023-03-03 | $1.97 | $1.97 | $1.90 | $1.93 | $1.93 | 203,203 |
| 2023-03-02 | $1.94 | $1.96 | $1.87 | $1.92 | $1.92 | 192,262 |
| 2023-03-01 | $2.00 | $2.04 | $1.95 | $1.96 | $1.96 | 144,683 |
| 2023-02-28 | $2.02 | $2.04 | $2.00 | $2.00 | $2.00 | 160,989 |
| 2023-02-27 | $2.07 | $2.07 | $2.00 | $2.00 | $2.00 | 169,807 |
| 2023-02-24 | $2.05 | $2.07 | $2.00 | $2.01 | $2.01 | 138,928 |
| 2023-02-23 | $2.07 | $2.09 | $2.03 | $2.05 | $2.05 | 174,142 |
| 2023-02-22 | $2.04 | $2.09 | $2.02 | $2.05 | $2.05 | 262,773 |
| 2023-02-21 | $2.07 | $2.12 | $2.03 | $2.03 | $2.03 | 127,941 |
| 2023-02-17 | $2.02 | $2.11 | $1.97 | $2.07 | $2.07 | 352,110 |
| 2023-02-16 | $2.07 | $2.07 | $1.99 | $1.99 | $1.99 | 124,666 |
| 2023-02-15 | $2.00 | $2.09 | $2.00 | $2.07 | $2.07 | 162,628 |
| 2023-02-14 | $2.07 | $2.11 | $2.01 | $2.01 | $2.01 | 200,278 |
| 2023-02-13 | $2.10 | $2.11 | $2.05 | $2.09 | $2.09 | 113,624 |
| 2023-02-10 | $2.09 | $2.15 | $2.07 | $2.10 | $2.10 | 194,582 |
| 2023-02-09 | $2.12 | $2.18 | $2.07 | $2.10 | $2.10 | 97,311 |
| 2023-02-08 | $2.14 | $2.16 | $2.07 | $2.09 | $2.09 | 149,311 |
| 2023-02-07 | $2.23 | $2.23 | $2.11 | $2.12 | $2.12 | 174,851 |
| 2023-02-06 | $2.28 | $2.32 | $2.21 | $2.22 | $2.22 | 124,427 |
| 2023-02-03 | $2.28 | $2.35 | $2.28 | $2.32 | $2.32 | 88,260 |
| 2023-02-02 | $2.25 | $2.35 | $2.25 | $2.30 | $2.30 | 130,359 |
| 2023-02-01 | $2.22 | $2.30 | $2.18 | $2.23 | $2.23 | 212,314 |
| 2023-01-31 | $2.21 | $2.24 | $2.14 | $2.20 | $2.20 | 233,697 |
| 2023-01-30 | $2.27 | $2.28 | $2.15 | $2.18 | $2.18 | 216,027 |
| 2023-01-27 | $2.29 | $2.32 | $2.24 | $2.25 | $2.25 | 289,148 |
| 2023-01-26 | $2.30 | $2.34 | $2.23 | $2.32 | $2.32 | 98,082 |
| 2023-01-25 | $2.26 | $2.28 | $2.22 | $2.26 | $2.26 | 123,731 |
| 2023-01-24 | $2.40 | $2.40 | $2.28 | $2.29 | $2.29 | 108,284 |
| 2023-01-23 | $2.40 | $2.40 | $2.35 | $2.38 | $2.38 | 151,594 |
| 2023-01-20 | $2.34 | $2.40 | $2.31 | $2.40 | $2.40 | 220,373 |
| 2023-01-19 | $2.31 | $2.35 | $2.27 | $2.30 | $2.30 | 78,175 |
| 2023-01-18 | $2.39 | $2.44 | $2.24 | $2.30 | $2.30 | 852,244 |
| 2023-01-17 | $2.43 | $2.45 | $2.38 | $2.41 | $2.41 | 101,751 |
| 2023-01-13 | $2.48 | $2.50 | $2.40 | $2.45 | $2.45 | 88,342 |
| 2023-01-12 | $2.55 | $2.62 | $2.49 | $2.52 | $2.52 | 159,297 |
| 2023-01-11 | $2.46 | $2.58 | $2.43 | $2.49 | $2.49 | 361,628 |
| 2023-01-10 | $2.58 | $2.58 | $2.37 | $2.42 | $2.42 | 382,560 |
| 2023-01-09 | $2.30 | $2.66 | $2.29 | $2.54 | $2.54 | 548,345 |
| 2023-01-06 | $2.21 | $2.31 | $2.16 | $2.28 | $2.28 | 304,466 |
| 2023-01-05 | $2.28 | $2.28 | $2.15 | $2.16 | $2.16 | 235,233 |
| 2023-01-04 | $2.17 | $2.30 | $2.17 | $2.25 | $2.25 | 340,485 |
| 2023-01-03 | $2.16 | $2.19 | $2.04 | $2.12 | $2.12 | 198,753 |
| 2022-12-30 | $2.14 | $2.18 | $2.11 | $2.15 | $2.15 | 181,343 |
| 2022-12-29 | $2.11 | $2.16 | $2.07 | $2.14 | $2.14 | 538,271 |
| 2022-12-28 | $2.01 | $2.19 | $2.01 | $2.12 | $2.12 | 402,146 |
| 2022-12-27 | $2.06 | $2.08 | $2.01 | $2.04 | $2.04 | 722,596 |
| 2022-12-23 | $2.01 | $2.10 | $1.96 | $2.09 | $2.09 | 524,785 |
| 2022-12-22 | $2.04 | $2.10 | $1.96 | $2.05 | $2.05 | 739,235 |
| 2022-12-21 | $2.16 | $2.25 | $2.07 | $2.07 | $2.07 | 493,544 |
| 2022-12-20 | $2.15 | $2.19 | $2.14 | $2.14 | $2.14 | 148,999 |
| 2022-12-19 | $2.30 | $2.30 | $2.13 | $2.16 | $2.16 | 293,310 |
| 2022-12-16 | $2.33 | $2.34 | $2.30 | $2.32 | $2.32 | 1,001,003 |
| 2022-12-15 | $2.42 | $2.45 | $2.33 | $2.34 | $2.34 | 316,383 |
| 2022-12-14 | $2.59 | $2.60 | $2.43 | $2.43 | $2.43 | 156,829 |
| 2022-12-13 | $2.56 | $2.66 | $2.55 | $2.61 | $2.61 | 222,167 |
| 2022-12-12 | $2.60 | $2.60 | $2.51 | $2.54 | $2.54 | 138,454 |
| 2022-12-09 | $2.49 | $2.60 | $2.46 | $2.58 | $2.58 | 119,560 |
| 2022-12-08 | $2.43 | $2.52 | $2.40 | $2.51 | $2.51 | 213,665 |
| 2022-12-07 | $2.41 | $2.45 | $2.41 | $2.42 | $2.42 | 141,192 |
| 2022-12-06 | $2.46 | $2.52 | $2.38 | $2.43 | $2.43 | 349,125 |
| 2022-12-05 | $2.50 | $2.54 | $2.40 | $2.42 | $2.42 | 157,411 |
| 2022-12-02 | $2.51 | $2.59 | $2.46 | $2.50 | $2.50 | 137,026 |
| 2022-12-01 | $2.63 | $2.63 | $2.51 | $2.54 | $2.54 | 132,337 |
| 2022-11-30 | $2.55 | $2.56 | $2.46 | $2.55 | $2.55 | 130,457 |
| 2022-11-29 | $2.65 | $2.66 | $2.51 | $2.52 | $2.52 | 210,815 |
| 2022-11-28 | $2.80 | $2.82 | $2.63 | $2.65 | $2.65 | 112,612 |
| 2022-11-25 | $2.81 | $2.85 | $2.75 | $2.82 | $2.82 | 50,948 |
| 2022-11-23 | $2.75 | $2.82 | $2.72 | $2.79 | $2.79 | 88,309 |
| 2022-11-22 | $2.65 | $2.78 | $2.63 | $2.76 | $2.76 | 295,263 |
| 2022-11-21 | $2.67 | $2.76 | $2.61 | $2.63 | $2.63 | 154,713 |
| 2022-11-18 | $2.73 | $2.73 | $2.63 | $2.69 | $2.69 | 102,313 |
| 2022-11-17 | $2.62 | $2.66 | $2.62 | $2.66 | $2.66 | 206,193 |
| 2022-11-16 | $2.67 | $2.74 | $2.64 | $2.65 | $2.65 | 88,433 |
| 2022-11-15 | $2.68 | $2.76 | $2.68 | $2.71 | $2.71 | 95,082 |
| 2022-11-14 | $2.72 | $2.72 | $2.61 | $2.64 | $2.64 | 165,460 |
| 2022-11-11 | $2.73 | $2.79 | $2.68 | $2.70 | $2.70 | 117,532 |
| 2022-11-10 | $2.69 | $2.77 | $2.65 | $2.72 | $2.72 | 122,821 |
| 2022-11-09 | $2.71 | $2.71 | $2.53 | $2.58 | $2.58 | 194,494 |
| 2022-11-08 | $2.71 | $2.77 | $2.68 | $2.71 | $2.71 | 71,278 |
| 2022-11-07 | $2.75 | $2.76 | $2.69 | $2.73 | $2.73 | 147,650 |
| 2022-11-04 | $2.73 | $2.74 | $2.65 | $2.73 | $2.73 | 145,574 |
| 2022-11-03 | $2.67 | $2.68 | $2.62 | $2.68 | $2.68 | 144,643 |
| 2022-11-02 | $2.79 | $2.80 | $2.67 | $2.72 | $2.72 | 161,821 |
| 2022-11-01 | $2.87 | $2.89 | $2.77 | $2.80 | $2.80 | 143,673 |
| 2022-10-31 | $3.00 | $3.00 | $2.81 | $2.83 | $2.83 | 210,154 |
| 2022-10-28 | $3.07 | $3.11 | $3.02 | $3.09 | $3.09 | 305,825 |
| 2022-10-27 | $3.12 | $3.12 | $3.00 | $3.05 | $3.05 | 106,758 |
| 2022-10-26 | $3.05 | $3.07 | $2.99 | $2.99 | $2.99 | 150,142 |
| 2022-10-25 | $2.99 | $3.09 | $2.95 | $3.00 | $3.00 | 152,846 |
| 2022-10-24 | $3.04 | $3.04 | $2.97 | $2.99 | $2.99 | 76,953 |
| 2022-10-21 | $2.97 | $3.04 | $2.94 | $3.02 | $3.02 | 139,399 |
| 2022-10-20 | $2.97 | $3.01 | $2.93 | $2.94 | $2.94 | 208,464 |
| 2022-10-19 | $2.98 | $3.01 | $2.94 | $2.99 | $2.99 | 262,764 |
| 2022-10-18 | $3.05 | $3.05 | $2.99 | $2.99 | $2.99 | 187,349 |
| 2022-10-17 | $3.00 | $3.01 | $2.91 | $2.97 | $2.97 | 149,119 |
| 2022-10-14 | $3.00 | $3.00 | $2.90 | $2.93 | $2.93 | 121,883 |
| 2022-10-13 | $2.88 | $2.99 | $2.82 | $2.95 | $2.95 | 112,910 |
| 2022-10-12 | $2.92 | $2.92 | $2.86 | $2.90 | $2.90 | 95,229 |
| 2022-10-11 | $2.85 | $2.94 | $2.85 | $2.92 | $2.92 | 97,005 |
| 2022-10-10 | $2.94 | $2.98 | $2.90 | $2.92 | $2.92 | 161,308 |
| 2022-10-07 | $2.95 | $2.95 | $2.89 | $2.91 | $2.91 | 110,983 |
| 2022-10-06 | $2.96 | $2.98 | $2.93 | $2.95 | $2.95 | 86,400 |
| 2022-10-05 | $2.95 | $3.01 | $2.95 | $2.96 | $2.96 | 164,000 |
| 2022-10-04 | $2.88 | $3.06 | $2.88 | $3.01 | $3.01 | 248,049 |
| 2022-10-03 | $2.80 | $2.91 | $2.78 | $2.86 | $2.86 | 156,541 |
| 2022-09-30 | $2.91 | $2.92 | $2.82 | $2.83 | $2.83 | 185,204 |
| 2022-09-29 | $2.91 | $2.91 | $2.82 | $2.89 | $2.89 | 149,609 |
| 2022-09-28 | $2.98 | $3.00 | $2.95 | $2.95 | $2.95 | 166,516 |
| 2022-09-27 | $2.95 | $3.02 | $2.91 | $2.97 | $2.97 | 193,301 |
| 2022-09-26 | $2.96 | $3.04 | $2.88 | $2.89 | $2.89 | 169,610 |
| 2022-09-23 | $2.98 | $2.98 | $2.86 | $2.97 | $2.97 | 262,255 |
| 2022-09-22 | $3.19 | $3.21 | $2.95 | $2.96 | $2.96 | 213,077 |
| 2022-09-21 | $3.20 | $3.23 | $3.15 | $3.18 | $3.18 | 147,810 |
| 2022-09-20 | $3.23 | $3.30 | $3.16 | $3.16 | $3.16 | 181,657 |
| 2022-09-19 | $3.12 | $3.27 | $3.08 | $3.23 | $3.23 | 223,638 |
| 2022-09-16 | $3.11 | $3.12 | $3.04 | $3.10 | $3.10 | 534,925 |
| 2022-09-15 | $2.72 | $3.18 | $2.69 | $3.11 | $3.11 | 1,137,822 |
| 2022-09-14 | $2.62 | $2.65 | $2.58 | $2.59 | $2.59 | 150,862 |
| 2022-09-13 | $2.75 | $2.76 | $2.62 | $2.64 | $2.64 | 267,011 |
| 2022-09-12 | $2.78 | $2.83 | $2.75 | $2.76 | $2.76 | 214,585 |
| 2022-09-09 | $2.83 | $2.83 | $2.72 | $2.76 | $2.76 | 196,892 |
| 2022-09-08 | $2.82 | $2.84 | $2.75 | $2.80 | $2.80 | 204,671 |
| 2022-09-07 | $2.84 | $2.87 | $2.76 | $2.83 | $2.83 | 488,971 |
| 2022-09-06 | $2.95 | $3.00 | $2.72 | $2.83 | $2.83 | 423,276 |
| 2022-09-02 | $3.08 | $3.08 | $2.95 | $2.97 | $2.97 | 398,322 |
| 2022-09-01 | $3.15 | $3.17 | $3.01 | $3.04 | $3.04 | 341,376 |
| 2022-08-31 | $3.28 | $3.28 | $3.12 | $3.18 | $3.18 | 243,825 |
| 2022-08-30 | $3.21 | $3.25 | $3.14 | $3.24 | $3.24 | 158,603 |
| 2022-08-29 | $3.11 | $3.26 | $3.10 | $3.21 | $3.21 | 171,885 |
| 2022-08-26 | $3.37 | $3.41 | $3.12 | $3.16 | $3.16 | 373,752 |
| 2022-08-25 | $3.36 | $3.39 | $3.33 | $3.39 | $3.39 | 106,794 |
| 2022-08-24 | $3.36 | $3.37 | $3.31 | $3.34 | $3.34 | 101,789 |
| 2022-08-23 | $3.35 | $3.39 | $3.32 | $3.34 | $3.34 | 199,368 |
| 2022-08-22 | $3.60 | $3.61 | $3.32 | $3.33 | $3.33 | 393,386 |
| 2022-08-19 | $3.56 | $3.65 | $3.49 | $3.65 | $3.65 | 363,528 |
| 2022-08-18 | $3.53 | $3.61 | $3.51 | $3.59 | $3.59 | 419,824 |
| 2022-08-17 | $3.60 | $3.62 | $3.51 | $3.52 | $3.52 | 134,953 |
| 2022-08-16 | $3.54 | $3.65 | $3.47 | $3.61 | $3.61 | 689,633 |
| 2022-08-15 | $3.53 | $3.57 | $3.45 | $3.57 | $3.57 | 116,116 |
| 2022-08-12 | $3.50 | $3.54 | $3.45 | $3.53 | $3.53 | 124,843 |
| 2022-08-11 | $3.50 | $3.52 | $3.41 | $3.47 | $3.47 | 163,091 |
| 2022-08-10 | $3.50 | $3.57 | $3.46 | $3.46 | $3.46 | 213,552 |
| 2022-08-09 | $3.57 | $3.62 | $3.49 | $3.49 | $3.49 | 176,013 |
| 2022-08-08 | $3.64 | $3.64 | $3.57 | $3.61 | $3.61 | 129,176 |
| 2022-08-05 | $3.64 | $3.65 | $3.58 | $3.60 | $3.60 | 140,185 |
| 2022-08-04 | $3.58 | $3.64 | $3.56 | $3.63 | $3.63 | 115,966 |
| 2022-08-03 | $3.62 | $3.64 | $3.56 | $3.61 | $3.61 | 111,347 |
| 2022-08-02 | $3.59 | $3.65 | $3.52 | $3.59 | $3.59 | 204,831 |
| 2022-08-01 | $3.59 | $3.64 | $3.55 | $3.57 | $3.57 | 182,186 |
| 2022-07-29 | $3.64 | $3.65 | $3.56 | $3.62 | $3.62 | 152,924 |
| 2022-07-28 | $3.65 | $3.67 | $3.60 | $3.64 | $3.64 | 173,725 |
| 2022-07-27 | $3.54 | $3.65 | $3.54 | $3.64 | $3.64 | 257,548 |
| 2022-07-26 | $3.56 | $3.61 | $3.55 | $3.58 | $3.58 | 86,817 |
| 2022-07-25 | $3.54 | $3.62 | $3.54 | $3.59 | $3.59 | 86,434 |
| 2022-07-22 | $3.58 | $3.63 | $3.50 | $3.54 | $3.54 | 125,893 |
| 2022-07-21 | $3.57 | $3.61 | $3.55 | $3.59 | $3.59 | 146,385 |
| 2022-07-20 | $3.59 | $3.65 | $3.57 | $3.61 | $3.61 | 118,355 |
| 2022-07-19 | $3.54 | $3.66 | $3.47 | $3.62 | $3.62 | 228,262 |
| 2022-07-18 | $3.62 | $3.75 | $3.49 | $3.51 | $3.51 | 346,098 |
| 2022-07-15 | $3.45 | $3.72 | $3.38 | $3.69 | $3.69 | 1,321,196 |
| 2022-07-14 | $3.70 | $3.72 | $3.33 | $3.37 | $3.37 | 1,115,881 |
| 2022-07-13 | $3.85 | $3.90 | $3.67 | $3.71 | $3.71 | 769,106 |
| 2022-07-12 | $3.98 | $4.02 | $3.90 | $3.91 | $3.91 | 428,281 |
| 2022-07-11 | $3.98 | $4.08 | $3.94 | $3.98 | $3.98 | 245,282 |
| 2022-07-08 | $3.80 | $4.04 | $3.79 | $4.04 | $4.04 | 611,819 |
| 2022-07-07 | $3.83 | $3.83 | $3.76 | $3.80 | $3.80 | 167,333 |
| 2022-07-06 | $3.83 | $3.88 | $3.79 | $3.83 | $3.83 | 138,755 |
| 2022-07-05 | $3.90 | $3.95 | $3.73 | $3.86 | $3.86 | 184,716 |
| 2022-07-01 | $3.83 | $3.96 | $3.81 | $3.93 | $3.93 | 242,906 |
| 2022-06-30 | $3.87 | $3.95 | $3.72 | $3.81 | $3.81 | 559,729 |
| 2022-06-29 | $4.03 | $4.03 | $3.90 | $3.91 | $3.91 | 206,989 |
| 2022-06-28 | $4.03 | $4.12 | $3.98 | $4.05 | $4.05 | 156,517 |
| 2022-06-27 | $4.05 | $4.17 | $4.00 | $4.03 | $4.03 | 229,624 |
| 2022-06-24 | $4.12 | $4.17 | $3.87 | $4.00 | $4.00 | 765,916 |
| 2022-06-23 | $4.29 | $4.30 | $4.08 | $4.13 | $4.13 | 218,861 |
| 2022-06-22 | $4.11 | $4.33 | $4.05 | $4.32 | $4.32 | 522,967 |
| 2022-06-21 | $4.15 | $4.16 | $4.07 | $4.15 | $4.15 | 413,377 |
| 2022-06-17 | $4.10 | $4.13 | $3.97 | $4.13 | $4.13 | 626,398 |
| 2022-06-16 | $4.13 | $4.13 | $3.98 | $4.03 | $4.03 | 492,690 |
| 2022-06-15 | $4.15 | $4.20 | $4.08 | $4.15 | $4.15 | 241,567 |
| 2022-06-14 | $4.12 | $4.19 | $4.08 | $4.13 | $4.13 | 194,905 |
| 2022-06-13 | $4.22 | $4.30 | $4.10 | $4.11 | $4.11 | 315,383 |
| 2022-06-10 | $4.30 | $4.32 | $4.22 | $4.28 | $4.28 | 181,609 |
| 2022-06-09 | $4.33 | $4.39 | $4.29 | $4.32 | $4.32 | 198,791 |
| 2022-06-08 | $4.36 | $4.40 | $4.27 | $4.36 | $4.36 | 156,225 |
| 2022-06-07 | $4.34 | $4.41 | $4.28 | $4.40 | $4.40 | 180,083 |
| 2022-06-06 | $4.25 | $4.51 | $4.23 | $4.38 | $4.38 | 431,899 |
| 2022-06-03 | $4.14 | $4.22 | $4.07 | $4.22 | $4.22 | 242,232 |
| 2022-06-02 | $4.04 | $4.23 | $3.98 | $4.18 | $4.18 | 222,603 |
| 2022-06-01 | $4.07 | $4.10 | $4.00 | $4.05 | $4.05 | 202,834 |
| 2022-05-31 | $4.02 | $4.07 | $3.95 | $4.06 | $4.06 | 281,816 |
| 2022-05-27 | $4.23 | $4.23 | $4.01 | $4.03 | $4.03 | 225,269 |
| 2022-05-26 | $4.08 | $4.27 | $4.08 | $4.17 | $4.17 | 187,601 |
| 2022-05-25 | $4.03 | $4.11 | $4.00 | $4.04 | $4.04 | 283,924 |
| 2022-05-24 | $3.91 | $4.03 | $3.88 | $3.99 | $3.99 | 245,634 |
| 2022-05-23 | $3.85 | $3.96 | $3.80 | $3.95 | $3.95 | 196,227 |
| 2022-05-20 | $3.88 | $3.90 | $3.76 | $3.81 | $3.81 | 170,248 |
| 2022-05-19 | $3.96 | $4.03 | $3.83 | $3.85 | $3.85 | 323,599 |
| 2022-05-18 | $4.00 | $4.02 | $3.96 | $4.01 | $4.01 | 332,093 |
| 2022-05-17 | $4.03 | $4.10 | $3.94 | $4.00 | $4.00 | 258,396 |
| 2022-05-16 | $4.05 | $4.09 | $3.93 | $3.99 | $3.99 | 338,700 |
| 2022-05-13 | $4.06 | $4.09 | $3.98 | $4.00 | $4.00 | 205,669 |
| 2022-05-12 | $4.00 | $4.16 | $3.94 | $4.04 | $4.04 | 558,798 |
| 2022-05-11 | $3.92 | $4.01 | $3.87 | $4.00 | $4.00 | 279,620 |
| 2022-05-10 | $3.96 | $4.00 | $3.84 | $3.90 | $3.90 | 476,003 |
| 2022-05-09 | $4.06 | $4.09 | $3.84 | $3.95 | $3.95 | 537,187 |
| 2022-05-06 | $3.99 | $4.15 | $3.99 | $4.05 | $4.05 | 251,673 |
| 2022-05-05 | $4.09 | $4.09 | $3.91 | $3.98 | $3.98 | 284,549 |
| 2022-05-04 | $4.06 | $4.10 | $4.00 | $4.09 | $4.09 | 239,246 |
| 2022-05-03 | $4.15 | $4.15 | $4.02 | $4.06 | $4.06 | 212,821 |
| 2022-05-02 | $4.20 | $4.25 | $4.10 | $4.17 | $4.17 | 157,264 |
| 2022-04-29 | $4.23 | $4.34 | $4.13 | $4.19 | $4.19 | 353,382 |
| 2022-04-28 | $4.63 | $4.67 | $4.24 | $4.25 | $4.25 | 505,899 |
| 2022-04-27 | $4.65 | $4.72 | $4.62 | $4.62 | $4.62 | 236,320 |
| 2022-04-26 | $4.70 | $4.75 | $4.65 | $4.66 | $4.66 | 198,399 |
| 2022-04-25 | $4.77 | $4.80 | $4.66 | $4.76 | $4.76 | 150,903 |
| 2022-04-22 | $4.81 | $4.86 | $4.72 | $4.80 | $4.80 | 155,385 |
| 2022-04-21 | $4.96 | $4.96 | $4.81 | $4.87 | $4.87 | 286,404 |
| 2022-04-20 | $4.96 | $5.01 | $4.86 | $4.96 | $4.96 | 334,842 |
| 2022-04-19 | $4.76 | $4.93 | $4.73 | $4.92 | $4.92 | 245,812 |
| 2022-04-18 | $4.67 | $4.82 | $4.66 | $4.75 | $4.75 | 176,671 |
| 2022-04-14 | $4.68 | $4.76 | $4.63 | $4.67 | $4.67 | 241,925 |
| 2022-04-13 | $4.53 | $4.70 | $4.49 | $4.67 | $4.67 | 371,321 |
| 2022-04-12 | $4.52 | $4.60 | $4.49 | $4.51 | $4.51 | 158,493 |
| 2022-04-11 | $4.50 | $4.65 | $4.50 | $4.54 | $4.54 | 177,261 |
| 2022-04-08 | $4.55 | $4.63 | $4.50 | $4.53 | $4.53 | 167,981 |
| 2022-04-07 | $4.61 | $4.61 | $4.49 | $4.50 | $4.50 | 234,691 |
| 2022-04-06 | $4.62 | $4.71 | $4.58 | $4.62 | $4.62 | 298,564 |
| 2022-04-05 | $4.76 | $4.85 | $4.66 | $4.67 | $4.67 | 212,364 |
| 2022-04-04 | $4.89 | $4.89 | $4.64 | $4.77 | $4.77 | 389,102 |
| 2022-04-01 | $5.19 | $5.20 | $4.90 | $4.91 | $4.91 | 316,950 |
| 2022-03-31 | $5.01 | $5.23 | $4.83 | $5.16 | $5.16 | 1,463,984 |
| 2022-03-30 | $5.18 | $5.25 | $4.97 | $5.01 | $5.01 | 347,917 |
| 2022-03-29 | $5.40 | $5.48 | $5.21 | $5.21 | $5.21 | 341,534 |
| 2022-03-28 | $5.44 | $5.44 | $5.04 | $5.35 | $5.35 | 482,150 |
| 2022-03-25 | $5.33 | $5.50 | $5.27 | $5.38 | $5.38 | 473,403 |
| 2022-03-24 | $5.37 | $5.37 | $5.25 | $5.29 | $5.29 | 150,263 |
| 2022-03-23 | $5.29 | $5.38 | $5.25 | $5.34 | $5.34 | 156,004 |
| 2022-03-22 | $5.30 | $5.34 | $5.24 | $5.32 | $5.32 | 319,639 |
| 2022-03-21 | $5.40 | $5.40 | $5.20 | $5.26 | $5.26 | 380,831 |
| 2022-03-18 | $5.16 | $5.39 | $5.01 | $5.37 | $5.37 | 678,272 |
| 2022-03-17 | $5.22 | $5.24 | $5.12 | $5.20 | $5.20 | 331,839 |
| 2022-03-16 | $5.32 | $5.43 | $5.20 | $5.26 | $5.26 | 282,388 |
| 2022-03-15 | $5.29 | $5.30 | $5.17 | $5.26 | $5.26 | 313,306 |
| 2022-03-14 | $5.07 | $5.40 | $5.00 | $5.23 | $5.23 | 665,447 |
| 2022-03-11 | $5.36 | $5.40 | $5.16 | $5.19 | $5.19 | 870,586 |
| 2022-03-10 | $5.19 | $5.42 | $5.16 | $5.30 | $5.30 | 355,013 |
| 2022-03-09 | $5.18 | $5.26 | $5.12 | $5.21 | $5.21 | 215,040 |
| 2022-03-08 | $5.16 | $5.30 | $5.07 | $5.08 | $5.08 | 364,235 |
| 2022-03-07 | $5.05 | $5.27 | $4.97 | $5.16 | $5.16 | 447,389 |
| 2022-03-04 | $5.15 | $5.22 | $4.99 | $5.05 | $5.05 | 317,029 |
| 2022-03-03 | $5.15 | $5.24 | $5.08 | $5.19 | $5.19 | 196,896 |
| 2022-03-02 | $5.09 | $5.25 | $5.05 | $5.17 | $5.17 | 227,511 |
| 2022-03-01 | $5.19 | $5.23 | $4.91 | $5.03 | $5.03 | 399,700 |
| 2022-02-28 | $5.31 | $5.33 | $5.17 | $5.19 | $5.19 | 316,697 |
| 2022-02-25 | $5.24 | $5.34 | $5.21 | $5.31 | $5.31 | 355,839 |
| 2022-02-24 | $5.05 | $5.26 | $5.00 | $5.24 | $5.24 | 387,442 |
| 2022-02-23 | $5.34 | $5.40 | $5.19 | $5.20 | $5.20 | 228,528 |
| 2022-02-22 | $5.45 | $5.46 | $5.26 | $5.33 | $5.33 | 322,937 |
| 2022-02-18 | $5.52 | $5.67 | $5.41 | $5.46 | $5.46 | 795,886 |
| 2022-02-17 | $5.43 | $5.57 | $5.36 | $5.54 | $5.54 | 748,218 |
| 2022-02-16 | $5.35 | $5.46 | $5.34 | $5.43 | $5.43 | 474,294 |
| 2022-02-15 | $5.28 | $5.42 | $5.27 | $5.34 | $5.34 | 914,980 |
| 2022-02-14 | $5.20 | $5.33 | $5.12 | $5.21 | $5.21 | 496,715 |
| 2022-02-11 | $5.15 | $5.16 | $5.05 | $5.15 | $5.15 | 959,712 |
| 2022-02-10 | $5.13 | $5.17 | $5.03 | $5.15 | $5.15 | 951,109 |
| 2022-02-09 | $5.01 | $5.07 | $4.94 | $5.06 | $5.06 | 586,074 |
| 2022-02-08 | $4.60 | $5.07 | $4.60 | $5.03 | $5.03 | 1,192,168 |
| 2022-02-07 | $5.08 | $5.09 | $4.67 | $4.69 | $4.69 | 580,745 |
| 2022-02-04 | $5.14 | $5.19 | $5.00 | $5.04 | $5.04 | 782,869 |
| 2022-02-03 | $5.15 | $5.25 | $5.11 | $5.17 | $5.17 | 1,265,176 |
| 2022-02-02 | $5.10 | $5.29 | $5.06 | $5.16 | $5.16 | 1,817,139 |
| 2022-02-01 | $4.48 | $5.15 | $4.46 | $5.15 | $5.15 | 2,440,777 |
| 2022-01-31 | $4.46 | $4.48 | $4.22 | $4.30 | $4.30 | 201,353 |
| 2022-01-28 | $4.35 | $4.45 | $4.31 | $4.45 | $4.45 | 363,958 |
| 2022-01-27 | $4.40 | $4.42 | $4.24 | $4.31 | $4.31 | 427,937 |
| 2022-01-26 | $4.25 | $4.39 | $4.21 | $4.37 | $4.37 | 340,386 |
| 2022-01-25 | $4.04 | $4.22 | $3.96 | $4.20 | $4.20 | 308,303 |
| 2022-01-24 | $3.72 | $4.08 | $3.72 | $4.05 | $4.05 | 490,230 |
| 2022-01-21 | $3.67 | $3.85 | $3.67 | $3.81 | $3.81 | 384,367 |
| 2022-01-20 | $3.51 | $3.80 | $3.16 | $3.72 | $3.72 | 260,205 |
| 2022-01-19 | $3.90 | $3.97 | $3.65 | $3.70 | $3.70 | 178,912 |
| 2022-01-18 | $3.99 | $3.99 | $3.83 | $3.90 | $3.90 | 91,362 |
| 2022-01-14 | $3.82 | $3.98 | $3.82 | $3.96 | $3.96 | 168,966 |
| 2022-01-13 | $3.92 | $3.94 | $3.86 | $3.89 | $3.89 | 116,321 |
| 2022-01-12 | $3.93 | $3.96 | $3.85 | $3.86 | $3.86 | 188,955 |
| 2022-01-11 | $3.92 | $3.92 | $3.80 | $3.90 | $3.90 | 116,265 |
| 2022-01-10 | $3.92 | $3.93 | $3.82 | $3.88 | $3.88 | 56,884 |
| 2022-01-07 | $3.82 | $3.91 | $3.82 | $3.89 | $3.89 | 147,419 |
| 2022-01-06 | $3.78 | $3.82 | $3.76 | $3.80 | $3.80 | 52,434 |
| 2022-01-05 | $3.80 | $3.90 | $3.76 | $3.79 | $3.79 | 64,915 |
| 2022-01-04 | $3.85 | $3.91 | $3.77 | $3.82 | $3.82 | 601,351 |
| 2022-01-03 | $3.73 | $3.83 | $3.73 | $3.80 | $3.80 | 67,082 |
| 2021-12-31 | $3.73 | $3.77 | $3.69 | $3.72 | $3.72 | 59,904 |
| 2021-12-30 | $3.78 | $3.80 | $3.73 | $3.74 | $3.74 | 59,417 |
| 2021-12-29 | $3.82 | $3.84 | $3.77 | $3.79 | $3.79 | 129,657 |
| 2021-12-28 | $3.77 | $3.83 | $3.77 | $3.81 | $3.81 | 129,159 |
| 2021-12-27 | $3.77 | $3.79 | $3.74 | $3.78 | $3.78 | 114,770 |
| 2021-12-23 | $3.72 | $3.80 | $3.70 | $3.75 | $3.75 | 246,243 |
| 2021-12-22 | $3.68 | $3.73 | $3.64 | $3.69 | $3.69 | 112,204 |
| 2021-12-21 | $3.55 | $3.72 | $3.55 | $3.71 | $3.71 | 105,960 |
| 2021-12-20 | $3.46 | $3.52 | $3.39 | $3.51 | $3.51 | 140,006 |
| 2021-12-17 | $3.55 | $3.57 | $3.40 | $3.46 | $3.46 | 417,802 |
| 2021-12-16 | $3.58 | $3.60 | $3.51 | $3.56 | $3.56 | 109,040 |
| 2021-12-15 | $3.78 | $3.80 | $3.54 | $3.56 | $3.56 | 241,969 |
| 2021-12-14 | $3.60 | $3.77 | $3.56 | $3.76 | $3.76 | 1,055,440 |
| 2021-12-13 | $3.47 | $3.62 | $3.47 | $3.58 | $3.58 | 151,525 |
| 2021-12-10 | $3.56 | $3.64 | $3.50 | $3.52 | $3.52 | 193,348 |
| 2021-12-09 | $3.47 | $3.56 | $3.43 | $3.55 | $3.55 | 98,874 |
| 2021-12-08 | $3.56 | $3.58 | $3.41 | $3.46 | $3.46 | 151,316 |
| 2021-12-07 | $3.48 | $3.65 | $3.44 | $3.52 | $3.52 | 2,133,856 |
| 2021-12-06 | $3.44 | $3.50 | $3.40 | $3.46 | $3.46 | 77,815 |
| 2021-12-03 | $3.40 | $3.42 | $3.34 | $3.40 | $3.40 | 124,768 |
| 2021-12-02 | $3.37 | $3.43 | $3.32 | $3.40 | $3.40 | 290,913 |
| 2021-12-01 | $3.45 | $3.45 | $3.30 | $3.34 | $3.34 | 245,079 |
| 2021-11-30 | $3.42 | $3.42 | $3.33 | $3.38 | $3.38 | 140,795 |
| 2021-11-29 | $3.41 | $3.50 | $3.40 | $3.45 | $3.45 | 109,703 |
| 2021-11-26 | $3.45 | $3.47 | $3.33 | $3.40 | $3.40 | 303,978 |
| 2021-11-24 | $3.50 | $3.54 | $3.49 | $3.50 | $3.50 | 65,014 |
| 2021-11-23 | $3.64 | $3.64 | $3.52 | $3.55 | $3.55 | 139,883 |
| 2021-11-22 | $3.55 | $3.64 | $3.51 | $3.61 | $3.61 | 158,281 |
| 2021-11-19 | $3.53 | $3.54 | $3.48 | $3.52 | $3.52 | 71,979 |
| 2021-11-18 | $3.45 | $3.61 | $3.45 | $3.59 | $3.59 | 118,641 |
| 2021-11-17 | $3.51 | $3.52 | $3.45 | $3.45 | $3.45 | 89,052 |
| 2021-11-16 | $3.49 | $3.54 | $3.46 | $3.51 | $3.51 | 75,202 |
| 2021-11-15 | $3.52 | $3.57 | $3.42 | $3.48 | $3.48 | 172,760 |
| 2021-11-12 | $3.54 | $3.59 | $3.46 | $3.49 | $3.49 | 96,718 |
| 2021-11-11 | $3.48 | $3.58 | $3.32 | $3.54 | $3.54 | 173,224 |
| 2021-11-10 | $3.29 | $3.50 | $3.28 | $3.48 | $3.48 | 185,416 |
| 2021-11-09 | $3.32 | $3.34 | $3.29 | $3.31 | $3.31 | 100,889 |
| 2021-11-08 | $3.37 | $3.40 | $3.31 | $3.32 | $3.32 | 157,650 |
| 2021-11-05 | $3.11 | $3.39 | $3.10 | $3.36 | $3.36 | 325,264 |
| 2021-11-04 | $3.01 | $3.10 | $3.00 | $3.06 | $3.06 | 173,395 |
| 2021-11-03 | $3.05 | $3.10 | $2.98 | $3.00 | $3.00 | 275,953 |
| 2021-11-02 | $3.09 | $3.11 | $3.05 | $3.07 | $3.07 | 91,044 |
| 2021-11-01 | $3.11 | $3.12 | $3.06 | $3.08 | $3.08 | 115,157 |
| 2021-10-29 | $3.09 | $3.15 | $3.08 | $3.10 | $3.10 | 198,459 |
| 2021-10-28 | $3.05 | $3.15 | $3.05 | $3.09 | $3.09 | 192,657 |
| 2021-10-27 | $3.28 | $3.33 | $3.10 | $3.10 | $3.10 | 343,485 |
| 2021-10-26 | $3.24 | $3.32 | $3.24 | $3.30 | $3.30 | 102,902 |
| 2021-10-25 | $3.12 | $3.25 | $3.12 | $3.24 | $3.24 | 92,050 |
| 2021-10-22 | $3.16 | $3.22 | $3.12 | $3.14 | $3.14 | 92,794 |
| 2021-10-21 | $3.13 | $3.20 | $3.10 | $3.15 | $3.15 | 80,482 |
| 2021-10-20 | $3.06 | $3.13 | $3.06 | $3.12 | $3.12 | 79,131 |
| 2021-10-19 | $3.19 | $3.19 | $3.05 | $3.06 | $3.06 | 143,858 |
| 2021-10-18 | $3.00 | $3.02 | $2.93 | $2.93 | $2.93 | 109,669 |
| 2021-10-15 | $3.02 | $3.08 | $2.99 | $2.99 | $2.99 | 93,494 |
| 2021-10-14 | $2.96 | $3.01 | $2.96 | $3.00 | $3.00 | 37,727 |
| 2021-10-13 | $3.01 | $3.04 | $2.97 | $2.97 | $2.97 | 83,565 |
| 2021-10-12 | $3.03 | $3.03 | $2.99 | $3.00 | $3.00 | 91,915 |
| 2021-10-11 | $3.07 | $3.12 | $3.03 | $3.03 | $3.03 | 22,762 |
| 2021-10-08 | $3.05 | $3.10 | $3.05 | $3.05 | $3.05 | 40,682 |
| 2021-10-07 | $3.07 | $3.11 | $3.05 | $3.06 | $3.06 | 66,673 |
| 2021-10-06 | $3.07 | $3.10 | $3.05 | $3.06 | $3.06 | 207,510 |
| 2021-10-05 | $3.13 | $3.13 | $3.08 | $3.09 | $3.09 | 67,301 |
| 2021-10-04 | $3.09 | $3.16 | $3.08 | $3.12 | $3.12 | 116,696 |
| 2021-10-01 | $3.09 | $3.15 | $3.07 | $3.10 | $3.10 | 177,379 |
| 2021-09-30 | $3.17 | $3.17 | $3.07 | $3.08 | $3.08 | 69,189 |
| 2021-09-29 | $3.09 | $3.14 | $3.09 | $3.11 | $3.11 | 77,120 |
| 2021-09-28 | $3.12 | $3.15 | $3.09 | $3.10 | $3.10 | 51,800 |
| 2021-09-27 | $3.09 | $3.15 | $3.05 | $3.13 | $3.13 | 132,178 |
| 2021-09-24 | $3.06 | $3.12 | $3.06 | $3.10 | $3.10 | 60,622 |
| 2021-09-23 | $3.05 | $3.16 | $3.05 | $3.10 | $3.10 | 65,008 |
| 2021-09-22 | $2.97 | $3.08 | $2.97 | $3.05 | $3.05 | 102,509 |
| 2021-09-21 | $2.93 | $3.01 | $2.93 | $2.97 | $2.97 | 216,242 |
| 2021-09-20 | $2.95 | $3.04 | $2.91 | $2.95 | $2.95 | 149,260 |
| 2021-09-17 | $3.10 | $3.12 | $2.97 | $2.97 | $2.97 | 511,619 |
| 2021-09-16 | $3.10 | $3.10 | $3.08 | $3.09 | $3.09 | 64,995 |
| 2021-09-15 | $3.12 | $3.12 | $3.06 | $3.09 | $3.09 | 82,555 |
| 2021-09-14 | $3.16 | $3.18 | $3.08 | $3.09 | $3.09 | 112,865 |
| 2021-09-13 | $3.20 | $3.20 | $3.11 | $3.14 | $3.14 | 85,525 |
| 2021-09-10 | $3.20 | $3.21 | $3.15 | $3.15 | $3.15 | 57,930 |
| 2021-09-09 | $3.23 | $3.24 | $3.16 | $3.18 | $3.18 | 144,226 |
| 2021-09-08 | $3.28 | $3.29 | $3.23 | $3.23 | $3.23 | 71,512 |
| 2021-09-07 | $3.33 | $3.35 | $3.28 | $3.28 | $3.28 | 39,301 |
| 2021-09-03 | $3.37 | $3.39 | $3.31 | $3.35 | $3.35 | 50,111 |
| 2021-09-02 | $3.38 | $3.40 | $3.32 | $3.38 | $3.38 | 137,388 |
| 2021-09-01 | $3.35 | $3.39 | $3.31 | $3.35 | $3.35 | 61,797 |
| 2021-08-31 | $3.39 | $3.41 | $3.32 | $3.34 | $3.34 | 83,464 |
| 2021-08-30 | $3.43 | $3.45 | $3.40 | $3.40 | $3.40 | 54,788 |
| 2021-08-27 | $3.38 | $3.48 | $3.38 | $3.44 | $3.44 | 65,016 |
| 2021-08-26 | $3.48 | $3.52 | $3.33 | $3.36 | $3.36 | 72,803 |
| 2021-08-25 | $3.40 | $3.51 | $3.39 | $3.47 | $3.47 | 219,806 |
| 2021-08-24 | $3.45 | $3.57 | $3.35 | $3.40 | $3.40 | 95,939 |
| 2021-08-23 | $3.44 | $3.53 | $3.40 | $3.45 | $3.45 | 42,692 |
| 2021-08-20 | $3.39 | $3.42 | $3.34 | $3.40 | $3.40 | 73,218 |
| 2021-08-19 | $3.43 | $3.48 | $3.40 | $3.42 | $3.42 | 91,320 |
| 2021-08-18 | $3.47 | $3.56 | $3.44 | $3.49 | $3.49 | 63,113 |
| 2021-08-17 | $3.57 | $3.60 | $3.50 | $3.50 | $3.50 | 47,741 |
| 2021-08-16 | $3.66 | $3.70 | $3.57 | $3.58 | $3.58 | 40,312 |
| 2021-08-13 | $3.67 | $3.69 | $3.60 | $3.67 | $3.67 | 32,505 |
| 2021-08-12 | $3.66 | $3.70 | $3.63 | $3.68 | $3.68 | 46,062 |
| 2021-08-11 | $3.71 | $3.74 | $3.63 | $3.68 | $3.68 | 39,976 |
| 2021-08-10 | $3.60 | $3.72 | $3.58 | $3.69 | $3.69 | 99,653 |
| 2021-08-09 | $3.71 | $3.72 | $3.57 | $3.59 | $3.59 | 80,146 |
| 2021-08-06 | $3.73 | $3.74 | $3.69 | $3.69 | $3.69 | 68,126 |
| 2021-08-05 | $3.64 | $3.67 | $3.63 | $3.66 | $3.66 | 59,842 |
| 2021-08-04 | $3.63 | $3.73 | $3.63 | $3.65 | $3.65 | 93,526 |
| 2021-08-03 | $3.68 | $3.80 | $3.61 | $3.69 | $3.69 | 134,183 |
| 2021-08-02 | $3.68 | $3.77 | $3.66 | $3.67 | $3.67 | 293,633 |
| 2021-07-30 | $3.71 | $3.77 | $3.67 | $3.69 | $3.69 | 62,895 |
| 2021-07-29 | $3.72 | $3.79 | $3.67 | $3.77 | $3.77 | 61,828 |
| 2021-07-28 | $3.70 | $3.72 | $3.61 | $3.71 | $3.71 | 66,231 |
| 2021-07-27 | $3.73 | $3.75 | $3.64 | $3.68 | $3.68 | 79,193 |
| 2021-07-26 | $3.75 | $3.84 | $3.74 | $3.77 | $3.77 | 93,619 |
| 2021-07-23 | $3.77 | $3.82 | $3.66 | $3.68 | $3.68 | 64,631 |
| 2021-07-22 | $3.77 | $3.82 | $3.67 | $3.70 | $3.70 | 73,311 |
| 2021-07-21 | $3.69 | $3.85 | $3.67 | $3.79 | $3.79 | 79,889 |
| 2021-07-20 | $3.63 | $3.78 | $3.63 | $3.69 | $3.69 | 130,349 |
| 2021-07-19 | $3.65 | $3.73 | $3.60 | $3.63 | $3.63 | 199,063 |
| 2021-07-16 | $3.83 | $3.83 | $3.68 | $3.68 | $3.68 | 116,475 |
| 2021-07-15 | $3.66 | $3.81 | $3.65 | $3.78 | $3.78 | 74,023 |
| 2021-07-14 | $3.92 | $3.92 | $3.68 | $3.70 | $3.70 | 87,456 |
| 2021-07-13 | $3.84 | $3.87 | $3.73 | $3.74 | $3.74 | 131,144 |
| 2021-07-12 | $3.72 | $3.85 | $3.70 | $3.83 | $3.83 | 175,581 |
| 2021-07-09 | $3.77 | $3.82 | $3.73 | $3.77 | $3.77 | 131,314 |
| 2021-07-08 | $3.70 | $3.74 | $3.63 | $3.70 | $3.70 | 150,598 |
| 2021-07-07 | $3.78 | $3.88 | $3.74 | $3.75 | $3.75 | 173,964 |
| 2021-07-06 | $3.91 | $3.91 | $3.72 | $3.80 | $3.80 | 156,635 |
| 2021-07-02 | $3.99 | $3.99 | $3.89 | $3.89 | $3.89 | 121,255 |
| 2021-07-01 | $3.99 | $4.02 | $3.91 | $3.98 | $3.98 | 144,966 |
| 2021-06-30 | $4.00 | $4.07 | $3.86 | $3.99 | $3.99 | 205,823 |
| 2021-06-29 | $4.25 | $4.25 | $3.99 | $4.01 | $4.01 | 147,119 |
| 2021-06-28 | $4.40 | $4.40 | $4.09 | $4.17 | $4.17 | 156,378 |
| 2021-06-25 | $4.36 | $4.52 | $4.21 | $4.39 | $4.39 | 857,130 |
| 2021-06-24 | $4.28 | $4.33 | $4.19 | $4.30 | $4.30 | 149,629 |
| 2021-06-23 | $4.19 | $4.27 | $4.19 | $4.27 | $4.27 | 156,466 |
| 2021-06-22 | $4.16 | $4.23 | $4.10 | $4.19 | $4.19 | 279,765 |
| 2021-06-21 | $4.25 | $4.29 | $4.11 | $4.18 | $4.18 | 184,343 |
| 2021-06-18 | $4.03 | $4.27 | $3.98 | $4.27 | $4.27 | 337,419 |
| 2021-06-17 | $4.23 | $4.24 | $4.09 | $4.13 | $4.13 | 92,512 |
| 2021-06-16 | $4.15 | $4.24 | $4.04 | $4.20 | $4.20 | 89,194 |
| 2021-06-15 | $4.05 | $4.15 | $3.98 | $4.15 | $4.15 | 139,887 |
| 2021-06-14 | $4.06 | $4.11 | $4.03 | $4.06 | $4.06 | 80,448 |
| 2021-06-11 | $4.07 | $4.13 | $4.03 | $4.08 | $4.08 | 50,171 |
| 2021-06-10 | $4.19 | $4.20 | $4.05 | $4.06 | $4.06 | 63,267 |
| 2021-06-09 | $4.23 | $4.24 | $4.11 | $4.14 | $4.14 | 91,444 |
| 2021-06-08 | $4.27 | $4.36 | $4.09 | $4.30 | $4.30 | 186,910 |
| 2021-06-07 | $4.04 | $4.32 | $4.04 | $4.29 | $4.29 | 234,150 |
| 2021-06-04 | $4.05 | $4.07 | $4.02 | $4.03 | $4.03 | 50,901 |
| 2021-06-03 | $4.00 | $4.07 | $3.97 | $4.05 | $4.05 | 90,741 |
| 2021-06-02 | $4.14 | $4.14 | $3.98 | $4.02 | $4.02 | 103,985 |
| 2021-06-01 | $4.16 | $4.20 | $4.08 | $4.12 | $4.12 | 68,343 |
| 2021-05-28 | $4.06 | $4.14 | $3.96 | $4.12 | $4.12 | 134,806 |
| 2021-05-27 | $4.07 | $4.11 | $3.99 | $4.04 | $4.04 | 94,476 |
| 2021-05-26 | $3.86 | $4.03 | $3.86 | $4.01 | $4.01 | 122,081 |
| 2021-05-25 | $4.04 | $4.05 | $3.85 | $3.85 | $3.85 | 218,295 |
| 2021-05-24 | $3.97 | $4.10 | $3.97 | $4.02 | $4.02 | 115,942 |
| 2021-05-21 | $4.12 | $4.19 | $4.07 | $4.10 | $4.10 | 115,835 |
| 2021-05-20 | $4.14 | $4.14 | $4.01 | $4.06 | $4.06 | 115,090 |
| 2021-05-19 | $4.11 | $4.19 | $3.98 | $4.14 | $4.14 | 158,803 |
| 2021-05-18 | $4.18 | $4.25 | $4.12 | $4.14 | $4.14 | 129,335 |
| 2021-05-17 | $4.22 | $4.27 | $4.17 | $4.21 | $4.21 | 111,390 |
| 2021-05-14 | $4.12 | $4.28 | $4.11 | $4.25 | $4.25 | 366,702 |
| 2021-05-13 | $3.97 | $4.11 | $3.97 | $4.08 | $4.08 | 209,510 |
| 2021-05-12 | $4.17 | $4.19 | $3.92 | $3.97 | $3.97 | 222,714 |
| 2021-05-11 | $4.25 | $4.31 | $4.16 | $4.19 | $4.19 | 285,570 |
| 2021-05-10 | $4.47 | $4.61 | $4.29 | $4.31 | $4.31 | 354,477 |
| 2021-05-07 | $4.24 | $4.56 | $4.16 | $4.38 | $4.38 | 558,647 |
| 2021-05-06 | $4.03 | $4.16 | $4.00 | $4.13 | $4.13 | 150,805 |
| 2021-05-05 | $4.10 | $4.12 | $4.03 | $4.04 | $4.04 | 112,281 |
| 2021-05-04 | $4.02 | $4.15 | $4.01 | $4.12 | $4.12 | 203,227 |
| 2021-05-03 | $3.97 | $4.07 | $3.97 | $4.03 | $4.03 | 222,976 |
| 2021-04-30 | $3.98 | $4.04 | $3.95 | $3.99 | $3.99 | 224,543 |
| 2021-04-29 | $4.09 | $4.14 | $3.99 | $4.00 | $4.00 | 120,473 |
| 2021-04-28 | $4.01 | $4.07 | $3.96 | $4.04 | $4.04 | 214,716 |
| 2021-04-27 | $4.13 | $4.17 | $3.98 | $4.01 | $4.01 | 266,489 |
| 2021-04-26 | $4.12 | $4.23 | $4.07 | $4.11 | $4.11 | 464,004 |
| 2021-04-23 | $3.57 | $4.03 | $3.57 | $3.99 | $3.99 | 640,040 |
| 2021-04-22 | $3.69 | $3.77 | $3.51 | $3.54 | $3.54 | 153,027 |
| 2021-04-21 | $3.56 | $3.65 | $3.56 | $3.64 | $3.64 | 287,093 |
| 2021-04-20 | $3.67 | $3.67 | $3.46 | $3.57 | $3.57 | 264,619 |
| 2021-04-19 | $3.69 | $3.70 | $3.61 | $3.67 | $3.67 | 130,187 |
| 2021-04-16 | $3.78 | $3.80 | $3.67 | $3.70 | $3.70 | 86,341 |
| 2021-04-15 | $3.81 | $3.81 | $3.66 | $3.72 | $3.72 | 102,441 |
| 2021-04-14 | $3.68 | $3.76 | $3.66 | $3.74 | $3.74 | 130,065 |
| 2021-04-13 | $3.72 | $3.75 | $3.66 | $3.67 | $3.67 | 117,884 |
| 2021-04-12 | $3.68 | $3.76 | $3.67 | $3.73 | $3.73 | 139,424 |
| 2021-04-09 | $3.65 | $3.71 | $3.64 | $3.66 | $3.66 | 124,236 |
| 2021-04-08 | $3.68 | $3.69 | $3.60 | $3.66 | $3.66 | 141,596 |
| 2021-04-07 | $3.76 | $3.76 | $3.68 | $3.70 | $3.70 | 180,929 |
| 2021-04-06 | $3.78 | $3.80 | $3.72 | $3.75 | $3.75 | 112,954 |
| 2021-04-05 | $3.88 | $3.88 | $3.71 | $3.80 | $3.80 | 183,737 |
| 2021-04-01 | $3.74 | $3.81 | $3.74 | $3.80 | $3.80 | 98,945 |
| 2021-03-31 | $3.84 | $3.89 | $3.74 | $3.77 | $3.77 | 187,073 |
| 2021-03-30 | $3.70 | $3.89 | $3.70 | $3.85 | $3.85 | 180,985 |
| 2021-03-29 | $3.78 | $3.85 | $3.68 | $3.68 | $3.68 | 94,892 |
| 2021-03-26 | $3.89 | $3.92 | $3.72 | $3.79 | $3.79 | 202,989 |
| 2021-03-25 | $3.84 | $3.84 | $3.56 | $3.82 | $3.82 | 156,463 |
| 2021-03-24 | $3.80 | $3.87 | $3.66 | $3.69 | $3.69 | 161,104 |
| 2021-03-23 | $3.91 | $3.91 | $3.73 | $3.77 | $3.77 | 199,999 |
| 2021-03-22 | $4.01 | $4.02 | $3.77 | $3.83 | $3.83 | 210,756 |
| 2021-03-19 | $3.82 | $4.01 | $3.82 | $3.99 | $3.99 | 661,774 |
| 2021-03-18 | $3.89 | $4.07 | $3.86 | $3.95 | $3.95 | 305,995 |
| 2021-03-17 | $3.86 | $3.95 | $3.78 | $3.85 | $3.85 | 189,796 |
| 2021-03-16 | $3.99 | $3.99 | $3.81 | $3.87 | $3.87 | 295,929 |
| 2021-03-15 | $3.95 | $3.97 | $3.82 | $3.97 | $3.97 | 249,502 |
| 2021-03-12 | $3.95 | $4.03 | $3.86 | $3.95 | $3.95 | 169,850 |
| 2021-03-11 | $4.15 | $4.15 | $3.91 | $3.95 | $3.95 | 223,495 |
| 2021-03-10 | $3.98 | $4.19 | $3.98 | $4.11 | $4.11 | 1,059,705 |
| 2021-03-09 | $4.11 | $4.13 | $3.97 | $4.05 | $4.05 | 200,866 |
| 2021-03-08 | $3.91 | $4.11 | $3.86 | $4.08 | $4.08 | 296,140 |
| 2021-03-05 | $3.99 | $4.01 | $3.70 | $3.84 | $3.84 | 282,369 |
| 2021-03-04 | $3.90 | $4.04 | $3.89 | $3.91 | $3.91 | 446,192 |
| 2021-03-03 | $3.70 | $3.90 | $3.70 | $3.88 | $3.88 | 414,697 |
| 2021-03-02 | $3.63 | $3.73 | $3.62 | $3.72 | $3.72 | 276,167 |
| 2021-03-01 | $3.59 | $3.65 | $3.54 | $3.62 | $3.62 | 233,545 |
| 2021-02-26 | $3.64 | $3.68 | $3.53 | $3.55 | $3.55 | 230,121 |
| 2021-02-25 | $3.71 | $3.74 | $3.58 | $3.66 | $3.66 | 221,895 |
| 2021-02-24 | $3.56 | $3.80 | $3.56 | $3.65 | $3.65 | 390,624 |
| 2021-02-23 | $3.43 | $3.60 | $3.42 | $3.56 | $3.56 | 232,650 |
| 2021-02-22 | $3.48 | $3.56 | $3.45 | $3.45 | $3.45 | 210,565 |
| 2021-02-19 | $3.33 | $3.46 | $3.33 | $3.45 | $3.45 | 128,222 |
| 2021-02-18 | $3.44 | $3.49 | $3.33 | $3.34 | $3.34 | 104,860 |
| 2021-02-17 | $3.44 | $3.50 | $3.43 | $3.47 | $3.47 | 112,152 |
| 2021-02-16 | $3.46 | $3.51 | $3.41 | $3.47 | $3.47 | 158,815 |
| 2021-02-12 | $3.39 | $3.47 | $3.30 | $3.47 | $3.47 | 129,194 |
| 2021-02-11 | $3.56 | $3.59 | $3.36 | $3.43 | $3.43 | 179,154 |
| 2021-02-10 | $3.41 | $3.57 | $3.34 | $3.51 | $3.51 | 257,410 |
| 2021-02-09 | $3.44 | $3.44 | $3.34 | $3.41 | $3.41 | 181,866 |
| 2021-02-08 | $3.35 | $3.44 | $3.30 | $3.43 | $3.43 | 507,572 |
| 2021-02-05 | $3.40 | $3.42 | $3.22 | $3.33 | $3.33 | 276,099 |
| 2021-02-04 | $3.27 | $3.40 | $3.27 | $3.33 | $3.33 | 252,976 |
| 2021-02-03 | $3.13 | $3.28 | $3.13 | $3.25 | $3.25 | 290,730 |
| 2021-02-02 | $3.03 | $3.17 | $3.03 | $3.13 | $3.13 | 529,088 |
| 2021-02-01 | $2.83 | $3.05 | $2.79 | $3.01 | $3.01 | 521,678 |
| 2021-01-29 | $2.83 | $2.88 | $2.77 | $2.80 | $2.80 | 255,168 |
| 2021-01-28 | $2.80 | $2.88 | $2.80 | $2.85 | $2.85 | 177,179 |
| 2021-01-27 | $2.80 | $2.82 | $2.73 | $2.79 | $2.79 | 216,205 |
| 2021-01-26 | $2.90 | $2.91 | $2.81 | $2.82 | $2.82 | 211,054 |
| 2021-01-25 | $2.98 | $2.98 | $2.82 | $2.83 | $2.83 | 330,765 |
| 2021-01-22 | $2.86 | $2.89 | $2.81 | $2.84 | $2.84 | 236,981 |
| 2021-01-21 | $2.93 | $2.93 | $2.84 | $2.88 | $2.88 | 106,880 |
| 2021-01-20 | $2.94 | $2.95 | $2.90 | $2.91 | $2.91 | 218,898 |
| 2021-01-19 | $2.96 | $2.98 | $2.91 | $2.95 | $2.95 | 183,965 |
| 2021-01-15 | $2.99 | $2.99 | $2.91 | $2.94 | $2.94 | 144,832 |
| 2021-01-14 | $3.00 | $3.01 | $2.95 | $2.98 | $2.98 | 127,638 |
| 2021-01-13 | $3.08 | $3.08 | $2.92 | $2.99 | $2.99 | 133,154 |
| 2021-01-12 | $2.99 | $3.10 | $2.95 | $3.08 | $3.08 | 177,309 |
| 2021-01-11 | $2.92 | $3.06 | $2.92 | $2.98 | $2.98 | 400,282 |
| 2021-01-08 | $2.97 | $3.04 | $2.91 | $3.00 | $3.00 | 3,045,819 |
| 2021-01-07 | $2.97 | $3.07 | $2.95 | $2.98 | $2.98 | 811,850 |
| 2021-01-06 | $2.88 | $3.11 | $2.82 | $2.96 | $2.96 | 2,260,204 |
| 2021-01-05 | $2.80 | $3.03 | $2.80 | $2.87 | $2.87 | 168,884 |
| 2021-01-04 | $2.85 | $2.87 | $2.73 | $2.80 | $2.80 | 269,729 |
| 2020-12-31 | $2.88 | $2.91 | $2.85 | $2.85 | $2.85 | 167,720 |
| 2020-12-30 | $2.88 | $2.94 | $2.85 | $2.88 | $2.88 | 153,049 |
| 2020-12-29 | $3.02 | $3.02 | $2.85 | $2.89 | $2.89 | 188,908 |
| 2020-12-28 | $3.01 | $3.08 | $2.96 | $2.97 | $2.97 | 121,003 |
| 2020-12-24 | $3.00 | $3.04 | $2.94 | $2.95 | $2.95 | 29,837 |
| 2020-12-23 | $2.83 | $2.99 | $2.81 | $2.99 | $2.99 | 132,776 |
| 2020-12-22 | $2.85 | $2.88 | $2.77 | $2.79 | $2.79 | 308,507 |
| 2020-12-21 | $2.91 | $2.94 | $2.85 | $2.87 | $2.87 | 103,855 |
| 2020-12-18 | $2.93 | $3.13 | $2.90 | $2.94 | $2.94 | 492,342 |
| 2020-12-17 | $2.90 | $2.91 | $2.87 | $2.90 | $2.90 | 186,170 |
| 2020-12-16 | $2.89 | $2.92 | $2.86 | $2.87 | $2.87 | 179,645 |
| 2020-12-15 | $2.89 | $2.97 | $2.88 | $2.89 | $2.89 | 166,073 |
| 2020-12-14 | $2.95 | $3.01 | $2.85 | $2.86 | $2.86 | 4,474,704 |
| 2020-12-11 | $2.95 | $2.96 | $2.86 | $2.89 | $2.89 | 20,643 |
| 2020-12-10 | $2.99 | $3.02 | $2.92 | $2.99 | $2.99 | 77,071 |
| 2020-12-09 | $3.04 | $3.06 | $2.93 | $3.01 | $3.01 | 93,354 |
| 2020-12-08 | $2.86 | $3.07 | $2.86 | $3.00 | $3.00 | 116,305 |
| 2020-12-07 | $2.91 | $2.93 | $2.88 | $2.89 | $2.89 | 41,217 |
| 2020-12-04 | $2.87 | $2.98 | $2.84 | $2.91 | $2.91 | 68,303 |
| 2020-12-03 | $2.94 | $2.94 | $2.82 | $2.84 | $2.84 | 76,338 |
| 2020-12-02 | $2.93 | $3.01 | $2.85 | $2.92 | $2.92 | 76,829 |
| 2020-12-01 | $3.12 | $3.19 | $2.91 | $2.95 | $2.95 | 148,948 |
| 2020-11-30 | $3.15 | $3.19 | $3.08 | $3.11 | $3.11 | 185,008 |
| 2020-11-27 | $3.20 | $3.20 | $3.01 | $3.18 | $3.18 | 72,273 |
| 2020-11-25 | $3.20 | $3.20 | $3.12 | $3.18 | $3.18 | 65,402 |
| 2020-11-24 | $3.10 | $3.25 | $3.04 | $3.24 | $3.24 | 132,425 |
| 2020-11-23 | $2.95 | $3.10 | $2.95 | $3.08 | $3.08 | 77,766 |
| 2020-11-20 | $2.96 | $2.96 | $2.90 | $2.92 | $2.92 | 90,484 |
| 2020-11-19 | $3.01 | $3.05 | $2.90 | $3.04 | $3.04 | 69,332 |
| 2020-11-18 | $3.10 | $3.11 | $3.01 | $3.01 | $3.01 | 71,680 |
| 2020-11-17 | $3.02 | $3.11 | $2.95 | $3.07 | $3.07 | 101,394 |
| 2020-11-16 | $3.00 | $3.12 | $2.95 | $3.04 | $3.04 | 309,335 |
| 2020-11-13 | $2.72 | $2.97 | $2.72 | $2.94 | $2.94 | 60,336 |
| 2020-11-12 | $2.85 | $2.85 | $2.59 | $2.72 | $2.72 | 179,254 |
| 2020-11-11 | $2.78 | $2.88 | $2.75 | $2.88 | $2.88 | 153,451 |
| 2020-11-10 | $2.60 | $2.83 | $2.57 | $2.78 | $2.78 | 185,350 |
| 2020-11-09 | $2.36 | $2.74 | $2.36 | $2.57 | $2.57 | 273,704 |
| 2020-11-06 | $2.38 | $2.41 | $2.35 | $2.35 | $2.35 | 91,489 |
| 2020-11-05 | $2.34 | $2.39 | $2.34 | $2.36 | $2.36 | 75,081 |
| 2020-11-04 | $2.31 | $2.37 | $2.27 | $2.35 | $2.35 | 44,298 |
| 2020-11-03 | $2.29 | $2.39 | $2.27 | $2.37 | $2.37 | 116,740 |
| 2020-11-02 | $2.25 | $2.27 | $2.20 | $2.26 | $2.26 | 91,834 |
| 2020-10-30 | $2.23 | $2.30 | $2.21 | $2.23 | $2.23 | 79,646 |
| 2020-10-29 | $2.21 | $2.25 | $2.16 | $2.25 | $2.25 | 140,008 |
| 2020-10-28 | $2.23 | $2.39 | $2.16 | $2.21 | $2.21 | 134,438 |
| 2020-10-27 | $2.34 | $2.36 | $2.27 | $2.28 | $2.28 | 56,411 |
| 2020-10-26 | $2.37 | $2.39 | $2.30 | $2.34 | $2.34 | 137,918 |
| 2020-10-23 | $2.25 | $2.41 | $2.25 | $2.38 | $2.38 | 455,643 |
| 2020-10-22 | $2.34 | $2.37 | $2.33 | $2.35 | $2.35 | 144,082 |
| 2020-10-21 | $2.30 | $2.33 | $2.28 | $2.33 | $2.33 | 59,263 |
| 2020-10-20 | $2.23 | $2.28 | $2.19 | $2.26 | $2.26 | 79,644 |
| 2020-10-19 | $2.24 | $2.25 | $2.21 | $2.24 | $2.24 | 70,559 |
| 2020-10-16 | $2.27 | $2.27 | $2.23 | $2.24 | $2.24 | 42,186 |
| 2020-10-15 | $2.19 | $2.31 | $2.16 | $2.29 | $2.29 | 87,582 |
| 2020-10-14 | $2.20 | $2.25 | $2.20 | $2.24 | $2.24 | 43,827 |
| 2020-10-13 | $2.19 | $2.25 | $2.13 | $2.24 | $2.24 | 87,129 |
| 2020-10-12 | $2.22 | $2.25 | $2.19 | $2.22 | $2.22 | 64,693 |
| 2020-10-09 | $2.19 | $2.23 | $2.14 | $2.22 | $2.22 | 74,358 |
| 2020-10-08 | $2.15 | $2.19 | $2.04 | $2.17 | $2.17 | 71,440 |
| 2020-10-07 | $2.15 | $2.15 | $2.09 | $2.13 | $2.13 | 83,404 |
| 2020-10-06 | $2.10 | $2.15 | $2.05 | $2.07 | $2.07 | 131,553 |
| 2020-10-05 | $2.09 | $2.12 | $2.06 | $2.10 | $2.10 | 68,336 |
| 2020-10-02 | $2.00 | $2.12 | $1.96 | $2.09 | $2.09 | 193,580 |
| 2020-10-01 | $2.00 | $2.05 | $1.98 | $2.02 | $2.02 | 146,657 |
| 2020-09-30 | $2.08 | $2.10 | $1.96 | $1.98 | $1.98 | 340,853 |
| 2020-09-29 | $2.07 | $2.08 | $2.03 | $2.08 | $2.08 | 25,351 |
| 2020-09-28 | $2.05 | $2.14 | $2.03 | $2.07 | $2.07 | 139,386 |
| 2020-09-25 | $2.02 | $2.07 | $1.96 | $2.03 | $2.03 | 149,019 |
| 2020-09-24 | $1.99 | $2.03 | $1.95 | $2.00 | $2.00 | 161,403 |
| 2020-09-23 | $2.00 | $2.04 | $1.96 | $1.98 | $1.98 | 151,924 |
| 2020-09-22 | $1.99 | $2.03 | $1.95 | $1.97 | $1.97 | 189,636 |
| 2020-09-21 | $1.97 | $2.00 | $1.96 | $1.98 | $1.98 | 140,963 |
| 2020-09-18 | $2.03 | $2.04 | $1.97 | $2.03 | $2.03 | 239,856 |
| 2020-09-17 | $1.99 | $2.00 | $1.96 | $2.00 | $2.00 | 193,082 |
| 2020-09-16 | $2.04 | $2.04 | $1.98 | $1.99 | $1.99 | 146,934 |
| 2020-09-15 | $2.08 | $2.09 | $1.99 | $1.99 | $1.99 | 291,546 |
| 2020-09-14 | $2.08 | $2.09 | $2.05 | $2.06 | $2.06 | 61,083 |
| 2020-09-11 | $2.08 | $2.10 | $2.03 | $2.05 | $2.05 | 102,034 |
| 2020-09-10 | $2.07 | $2.10 | $2.05 | $2.08 | $2.08 | 49,723 |
| 2020-09-09 | $2.12 | $2.12 | $2.06 | $2.06 | $2.06 | 142,593 |
| 2020-09-08 | $2.12 | $2.12 | $2.04 | $2.10 | $2.10 | 84,264 |
| 2020-09-04 | $2.17 | $2.19 | $2.11 | $2.16 | $2.16 | 78,535 |
| 2020-09-03 | $2.17 | $2.23 | $2.10 | $2.13 | $2.13 | 108,437 |
| 2020-09-02 | $2.08 | $2.18 | $2.07 | $2.17 | $2.17 | 128,761 |
| 2020-09-01 | $2.07 | $2.15 | $2.05 | $2.08 | $2.08 | 81,011 |
| 2020-08-31 | $2.20 | $2.20 | $2.09 | $2.09 | $2.09 | 156,987 |
| 2020-08-28 | $2.21 | $2.21 | $2.16 | $2.19 | $2.19 | 23,340 |
| 2020-08-27 | $2.17 | $2.23 | $2.17 | $2.17 | $2.17 | 58,978 |
| 2020-08-26 | $2.28 | $2.28 | $2.16 | $2.17 | $2.17 | 135,592 |
| 2020-08-25 | $2.25 | $2.38 | $2.20 | $2.25 | $2.25 | 96,372 |
| 2020-08-24 | $2.31 | $2.31 | $2.23 | $2.23 | $2.23 | 55,637 |
| 2020-08-21 | $2.38 | $2.38 | $2.28 | $2.29 | $2.29 | 63,583 |
| 2020-08-20 | $2.25 | $2.49 | $2.25 | $2.38 | $2.38 | 225,768 |
| 2020-08-19 | $2.22 | $2.30 | $2.22 | $2.28 | $2.28 | 60,412 |
| 2020-08-18 | $2.27 | $2.27 | $2.20 | $2.22 | $2.22 | 55,013 |
| 2020-08-17 | $2.30 | $2.30 | $2.21 | $2.26 | $2.26 | 56,083 |
| 2020-08-14 | $2.26 | $2.31 | $2.25 | $2.30 | $2.30 | 73,503 |
| 2020-08-13 | $2.30 | $2.32 | $2.28 | $2.29 | $2.29 | 36,733 |
| 2020-08-12 | $2.37 | $2.39 | $2.31 | $2.32 | $2.32 | 65,812 |
| 2020-08-11 | $2.50 | $2.58 | $2.30 | $2.34 | $2.34 | 139,549 |
| 2020-08-10 | $2.38 | $2.49 | $2.34 | $2.46 | $2.46 | 193,419 |
| 2020-08-07 | $2.26 | $2.39 | $2.25 | $2.39 | $2.39 | 110,143 |
| 2020-08-06 | $2.35 | $2.36 | $2.24 | $2.28 | $2.28 | 43,485 |
| 2020-08-05 | $2.32 | $2.36 | $2.31 | $2.36 | $2.36 | 51,632 |
| 2020-08-04 | $2.22 | $2.31 | $2.22 | $2.31 | $2.31 | 49,280 |
| 2020-08-03 | $2.34 | $2.35 | $2.20 | $2.22 | $2.22 | 80,119 |
| 2020-07-31 | $2.34 | $2.37 | $2.30 | $2.33 | $2.33 | 100,963 |
| 2020-07-30 | $2.34 | $2.37 | $2.29 | $2.35 | $2.35 | 75,894 |
| 2020-07-29 | $2.32 | $2.44 | $2.29 | $2.41 | $2.41 | 126,123 |
| 2020-07-28 | $2.21 | $2.32 | $2.21 | $2.30 | $2.30 | 133,790 |
| 2020-07-27 | $2.29 | $2.29 | $2.20 | $2.25 | $2.25 | 123,759 |
| 2020-07-24 | $2.23 | $2.26 | $2.15 | $2.16 | $2.16 | 54,762 |
| 2020-07-23 | $2.20 | $2.25 | $2.20 | $2.23 | $2.23 | 60,050 |
| 2020-07-22 | $2.18 | $2.22 | $2.15 | $2.22 | $2.22 | 45,615 |
| 2020-07-21 | $2.15 | $2.22 | $2.07 | $2.21 | $2.21 | 80,964 |
| 2020-07-20 | $2.12 | $2.19 | $2.09 | $2.14 | $2.14 | 75,315 |
| 2020-07-17 | $2.22 | $2.25 | $2.13 | $2.14 | $2.14 | 102,000 |
| 2020-07-16 | $2.22 | $2.26 | $2.12 | $2.23 | $2.23 | 46,300 |
| 2020-07-15 | $2.24 | $2.29 | $2.21 | $2.23 | $2.23 | 159,200 |
| 2020-07-14 | $2.11 | $2.19 | $2.06 | $2.19 | $2.19 | 127,300 |
| 2020-07-13 | $2.18 | $2.18 | $2.09 | $2.12 | $2.12 | 82,300 |
| 2020-07-10 | $2.04 | $2.15 | $2.03 | $2.14 | $2.14 | 76,300 |
| 2020-07-09 | $2.10 | $2.10 | $2.00 | $2.03 | $2.03 | 216,500 |
| 2020-07-08 | $2.09 | $2.14 | $2.03 | $2.10 | $2.10 | 90,800 |
| 2020-07-07 | $2.15 | $2.18 | $2.06 | $2.07 | $2.07 | 126,300 |
| 2020-07-06 | $2.28 | $2.29 | $2.15 | $2.18 | $2.18 | 75,100 |
| 2020-07-02 | $2.34 | $2.34 | $2.19 | $2.22 | $2.22 | 99,000 |
| 2020-07-01 | $2.42 | $2.44 | $2.19 | $2.21 | $2.21 | 164,300 |
| 2020-06-30 | $2.39 | $2.50 | $2.29 | $2.44 | $2.44 | 206,600 |
| 2020-06-29 | $2.11 | $2.40 | $2.10 | $2.40 | $2.40 | 146,200 |
| 2020-06-26 | $2.30 | $2.30 | $2.05 | $2.05 | $2.05 | 299,847 |
| 2020-06-25 | $2.14 | $2.32 | $2.10 | $2.32 | $2.32 | 106,509 |
| 2020-06-24 | $2.25 | $2.27 | $2.10 | $2.16 | $2.16 | 203,394 |
| 2020-06-23 | $2.38 | $2.38 | $2.26 | $2.28 | $2.28 | 59,409 |
| 2020-06-22 | $2.30 | $2.35 | $2.29 | $2.33 | $2.33 | 69,097 |
| 2020-06-19 | $2.42 | $2.46 | $2.30 | $2.31 | $2.31 | 247,081 |
| 2020-06-18 | $2.34 | $2.43 | $2.33 | $2.39 | $2.39 | 109,007 |
| 2020-06-17 | $2.50 | $2.53 | $2.36 | $2.37 | $2.37 | 85,805 |
| 2020-06-16 | $2.65 | $2.65 | $2.47 | $2.48 | $2.48 | 136,297 |
| 2020-06-15 | $2.32 | $2.56 | $2.30 | $2.52 | $2.52 | 86,222 |
| 2020-06-12 | $2.48 | $2.55 | $2.37 | $2.39 | $2.39 | 156,008 |
| 2020-06-11 | $2.57 | $2.59 | $2.35 | $2.35 | $2.35 | 259,333 |
| 2020-06-10 | $2.89 | $2.89 | $2.72 | $2.73 | $2.73 | 100,462 |
| 2020-06-09 | $2.93 | $3.00 | $2.87 | $2.92 | $2.92 | 135,776 |
| 2020-06-08 | $2.93 | $2.99 | $2.87 | $2.99 | $2.99 | 177,056 |
| 2020-06-05 | $2.69 | $2.89 | $2.69 | $2.85 | $2.85 | 230,117 |
| 2020-06-04 | $2.57 | $2.63 | $2.48 | $2.60 | $2.60 | 156,610 |
| 2020-06-03 | $2.52 | $2.70 | $2.52 | $2.60 | $2.60 | 162,695 |
| 2020-06-02 | $2.38 | $2.53 | $2.38 | $2.46 | $2.46 | 101,478 |
| 2020-06-01 | $2.36 | $2.50 | $2.35 | $2.36 | $2.36 | 150,995 |
| 2020-05-29 | $2.51 | $2.52 | $2.30 | $2.37 | $2.37 | 566,732 |
| 2020-05-28 | $2.89 | $2.90 | $2.53 | $2.55 | $2.55 | 156,047 |
| 2020-05-27 | $2.54 | $2.85 | $2.48 | $2.83 | $2.83 | 272,471 |
| 2020-05-26 | $2.46 | $2.54 | $2.43 | $2.46 | $2.46 | 165,090 |
| 2020-05-22 | $2.40 | $2.44 | $2.27 | $2.33 | $2.33 | 76,464 |
| 2020-05-21 | $2.42 | $2.45 | $2.35 | $2.40 | $2.40 | 86,996 |
| 2020-05-20 | $2.25 | $2.46 | $2.25 | $2.42 | $2.42 | 202,297 |
| 2020-05-19 | $2.21 | $2.31 | $2.17 | $2.19 | $2.19 | 127,005 |
| 2020-05-18 | $2.32 | $2.37 | $2.20 | $2.23 | $2.23 | 231,479 |
| 2020-05-15 | $2.12 | $2.21 | $2.06 | $2.20 | $2.20 | 127,666 |
| 2020-05-14 | $2.02 | $2.12 | $1.96 | $2.12 | $2.12 | 178,811 |
| 2020-05-13 | $2.16 | $2.18 | $2.00 | $2.08 | $2.08 | 220,747 |
| 2020-05-12 | $2.37 | $2.37 | $2.16 | $2.18 | $2.18 | 169,932 |
| 2020-05-11 | $2.38 | $2.41 | $2.29 | $2.35 | $2.35 | 143,018 |
| 2020-05-08 | $2.47 | $2.51 | $2.39 | $2.43 | $2.43 | 125,061 |
| 2020-05-07 | $2.34 | $2.48 | $2.34 | $2.41 | $2.41 | 204,420 |
| 2020-05-06 | $2.34 | $2.40 | $2.26 | $2.29 | $2.29 | 84,706 |
| 2020-05-05 | $2.48 | $2.57 | $2.31 | $2.34 | $2.34 | 164,547 |
| 2020-05-04 | $2.48 | $2.52 | $2.36 | $2.42 | $2.42 | 146,032 |
| 2020-05-01 | $2.57 | $2.59 | $2.36 | $2.49 | $2.49 | 176,185 |
| 2020-04-30 | $2.56 | $2.73 | $2.39 | $2.63 | $2.63 | 292,979 |
| 2020-04-29 | $2.30 | $2.74 | $2.30 | $2.57 | $2.57 | 432,062 |
| 2020-04-28 | $2.08 | $2.20 | $2.08 | $2.19 | $2.19 | 125,894 |
| 2020-04-27 | $1.98 | $2.08 | $1.98 | $2.05 | $2.05 | 123,455 |
| 2020-04-24 | $1.96 | $1.98 | $1.86 | $1.97 | $1.97 | 157,682 |
| 2020-04-23 | $1.97 | $2.04 | $1.90 | $1.94 | $1.94 | 140,815 |
| 2020-04-22 | $1.95 | $1.98 | $1.87 | $1.94 | $1.94 | 158,445 |
| 2020-04-21 | $1.90 | $1.90 | $1.80 | $1.90 | $1.90 | 254,745 |
| 2020-04-20 | $1.97 | $2.02 | $1.87 | $1.90 | $1.90 | 167,778 |
| 2020-04-17 | $2.04 | $2.09 | $1.97 | $2.01 | $2.01 | 163,139 |
| 2020-04-16 | $2.01 | $2.02 | $1.92 | $1.98 | $1.98 | 171,329 |
| 2020-04-15 | $2.11 | $2.11 | $1.96 | $1.98 | $1.98 | 255,005 |
| 2020-04-14 | $2.25 | $2.25 | $2.13 | $2.20 | $2.20 | 147,063 |
| 2020-04-13 | $2.42 | $2.43 | $2.07 | $2.14 | $2.14 | 258,938 |
| 2020-04-09 | $2.27 | $2.42 | $2.19 | $2.42 | $2.42 | 187,276 |
| 2020-04-08 | $2.05 | $2.19 | $2.02 | $2.12 | $2.12 | 153,006 |
| 2020-04-07 | $2.06 | $2.10 | $1.98 | $1.99 | $1.99 | 135,147 |
| 2020-04-06 | $1.94 | $2.04 | $1.94 | $2.01 | $2.01 | 179,721 |
| 2020-04-03 | $1.99 | $2.03 | $1.86 | $1.87 | $1.87 | 283,560 |
| 2020-04-02 | $2.06 | $2.13 | $1.98 | $2.02 | $2.02 | 153,642 |
| 2020-04-01 | $2.10 | $2.15 | $2.02 | $2.06 | $2.06 | 209,745 |
| 2020-03-31 | $2.19 | $2.24 | $2.07 | $2.19 | $2.19 | 338,097 |
| 2020-03-30 | $2.21 | $2.29 | $2.18 | $2.21 | $2.21 | 209,335 |
| 2020-03-27 | $2.38 | $2.38 | $2.17 | $2.17 | $2.17 | 273,238 |
| 2020-03-26 | $2.29 | $2.41 | $2.16 | $2.39 | $2.39 | 311,522 |
| 2020-03-25 | $2.19 | $2.28 | $2.13 | $2.16 | $2.16 | 177,486 |
| 2020-03-24 | $1.99 | $2.18 | $1.99 | $2.18 | $2.18 | 291,355 |
| 2020-03-23 | $2.12 | $2.20 | $1.94 | $1.98 | $1.98 | 429,262 |
| 2020-03-20 | $2.21 | $2.30 | $2.12 | $2.15 | $2.15 | 452,189 |
| 2020-03-19 | $2.16 | $2.38 | $2.11 | $2.21 | $2.21 | 331,276 |
| 2020-03-18 | $2.31 | $2.31 | $2.13 | $2.17 | $2.17 | 373,847 |
| 2020-03-17 | $2.37 | $2.42 | $2.27 | $2.37 | $2.37 | 293,765 |
| 2020-03-16 | $2.47 | $2.56 | $2.30 | $2.32 | $2.32 | 305,660 |
| 2020-03-13 | $2.36 | $2.68 | $2.31 | $2.68 | $2.68 | 431,016 |
| 2020-03-12 | $2.51 | $2.51 | $2.34 | $2.36 | $2.36 | 364,238 |
| 2020-03-11 | $2.73 | $2.76 | $2.57 | $2.58 | $2.58 | 377,780 |
| 2020-03-10 | $2.81 | $2.85 | $2.71 | $2.77 | $2.77 | 207,972 |
| 2020-03-09 | $2.90 | $3.01 | $2.68 | $2.72 | $2.72 | 318,638 |
| 2020-03-06 | $3.00 | $3.11 | $2.98 | $3.08 | $3.08 | 294,345 |
| 2020-03-05 | $2.99 | $3.10 | $2.95 | $3.10 | $3.10 | 308,576 |
| 2020-03-04 | $2.96 | $3.05 | $2.89 | $3.02 | $3.02 | 463,251 |
| 2020-03-03 | $3.00 | $3.18 | $2.93 | $2.94 | $2.94 | 293,492 |
| 2020-03-02 | $3.04 | $3.09 | $2.99 | $3.00 | $3.00 | 304,141 |
| 2020-02-28 | $3.00 | $3.08 | $2.98 | $3.03 | $3.03 | 564,241 |
| 2020-02-27 | $3.05 | $3.14 | $3.00 | $3.01 | $3.01 | 353,335 |
| 2020-02-26 | $3.11 | $3.15 | $3.07 | $3.07 | $3.07 | 247,288 |
| 2020-02-25 | $3.20 | $3.20 | $3.09 | $3.11 | $3.11 | 309,136 |
| 2020-02-24 | $3.30 | $3.30 | $3.20 | $3.21 | $3.21 | 189,063 |
| 2020-02-21 | $3.32 | $3.37 | $3.29 | $3.36 | $3.36 | 291,957 |
| 2020-02-20 | $3.16 | $3.32 | $3.16 | $3.31 | $3.31 | 446,746 |
| 2020-02-19 | $3.14 | $3.18 | $3.13 | $3.16 | $3.16 | 175,073 |
| 2020-02-18 | $3.19 | $3.23 | $3.09 | $3.12 | $3.12 | 506,914 |
| 2020-02-14 | $3.19 | $3.26 | $3.16 | $3.19 | $3.19 | 284,620 |
| 2020-02-13 | $3.26 | $3.30 | $3.19 | $3.19 | $3.19 | 281,792 |
| 2020-02-12 | $3.25 | $3.33 | $3.25 | $3.27 | $3.27 | 315,782 |
| 2020-02-11 | $3.22 | $3.28 | $3.19 | $3.23 | $3.23 | 418,902 |
| 2020-02-10 | $3.19 | $3.26 | $3.17 | $3.22 | $3.22 | 418,716 |
| 2020-02-07 | $3.25 | $3.32 | $3.18 | $3.19 | $3.19 | 662,662 |
| 2020-02-06 | $3.32 | $3.39 | $3.25 | $3.26 | $3.26 | 297,997 |
| 2020-02-05 | $3.23 | $3.34 | $3.23 | $3.29 | $3.29 | 783,262 |
| 2020-02-04 | $3.20 | $3.27 | $3.20 | $3.20 | $3.20 | 1,021,806 |
| 2020-02-03 | $3.20 | $3.26 | $3.16 | $3.20 | $3.20 | 1,007,592 |
| 2020-01-31 | $3.43 | $3.46 | $3.00 | $3.19 | $3.19 | 5,362,372 |
| 2020-01-30 | $3.50 | $3.51 | $3.43 | $3.46 | $3.46 | 324,296 |
| 2020-01-29 | $3.60 | $3.64 | $3.50 | $3.51 | $3.51 | 585,619 |
| 2020-01-28 | $3.58 | $3.75 | $3.58 | $3.60 | $3.60 | 326,355 |
| 2020-01-27 | $3.72 | $3.74 | $3.70 | $3.70 | $3.70 | 195,276 |
| 2020-01-24 | $3.84 | $3.84 | $3.76 | $3.76 | $3.76 | 118,315 |
| 2020-01-23 | $3.82 | $3.83 | $3.81 | $3.82 | $3.82 | 170,594 |
| 2020-01-22 | $3.90 | $3.90 | $3.81 | $3.84 | $3.84 | 93,178 |
| 2020-01-21 | $3.84 | $3.91 | $3.81 | $3.89 | $3.89 | 181,281 |
| 2020-01-17 | $3.93 | $3.93 | $3.83 | $3.84 | $3.84 | 130,207 |
| 2020-01-16 | $3.89 | $3.94 | $3.89 | $3.89 | $3.89 | 128,015 |
| 2020-01-15 | $3.88 | $3.92 | $3.85 | $3.87 | $3.87 | 165,218 |
| 2020-01-14 | $3.90 | $3.97 | $3.86 | $3.89 | $3.89 | 265,502 |
| 2020-01-13 | $3.92 | $3.96 | $3.86 | $3.91 | $3.91 | 456,012 |
| 2020-01-10 | $3.97 | $3.97 | $3.86 | $3.90 | $3.90 | 345,179 |
| 2020-01-09 | $4.08 | $4.08 | $3.96 | $3.98 | $3.98 | 215,369 |
| 2020-01-08 | $4.01 | $4.09 | $3.99 | $4.08 | $4.08 | 248,374 |
| 2020-01-07 | $4.09 | $4.10 | $3.99 | $4.03 | $4.03 | 149,316 |
| 2020-01-06 | $4.09 | $4.19 | $4.09 | $4.11 | $4.11 | 360,771 |
| 2020-01-03 | $4.07 | $4.15 | $4.06 | $4.13 | $4.13 | 236,222 |
| 2020-01-02 | $4.18 | $4.22 | $4.04 | $4.10 | $4.10 | 328,426 |
| 2019-12-31 | $4.19 | $4.26 | $4.16 | $4.18 | $4.18 | 233,759 |
| 2019-12-30 | $4.13 | $4.21 | $4.13 | $4.19 | $4.19 | 216,674 |
| 2019-12-27 | $4.11 | $4.16 | $4.11 | $4.15 | $4.15 | 312,743 |
| 2019-12-26 | $4.02 | $4.12 | $4.01 | $4.10 | $4.10 | 253,972 |
| 2019-12-24 | $4.02 | $4.03 | $3.95 | $4.02 | $4.02 | 768,946 |
| 2019-12-23 | $4.00 | $4.05 | $3.96 | $4.00 | $4.00 | 211,021 |
| 2019-12-20 | $4.00 | $4.02 | $3.98 | $4.00 | $4.00 | 411,204 |
| 2019-12-19 | $4.01 | $4.07 | $3.99 | $3.99 | $3.99 | 643,876 |
| 2019-12-18 | $3.99 | $4.06 | $3.99 | $4.00 | $4.00 | 1,139,243 |
| 2019-12-17 | $3.95 | $4.02 | $3.91 | $3.98 | $3.98 | 344,000 |
| 2019-12-16 | $3.95 | $3.98 | $3.91 | $3.93 | $3.93 | 226,389 |
| 2019-12-13 | $3.93 | $3.99 | $3.91 | $3.95 | $3.95 | 275,217 |
| 2019-12-12 | $3.90 | $3.99 | $3.90 | $3.94 | $3.94 | 304,347 |
| 2019-12-11 | $3.96 | $3.97 | $3.89 | $3.90 | $3.90 | 206,247 |
| 2019-12-10 | $3.96 | $3.99 | $3.92 | $3.96 | $3.96 | 255,031 |
| 2019-12-09 | $3.98 | $3.99 | $3.95 | $3.97 | $3.97 | 266,565 |
| 2019-12-06 | $3.99 | $4.03 | $3.94 | $3.98 | $3.98 | 183,724 |
| 2019-12-05 | $3.91 | $3.96 | $3.91 | $3.94 | $3.94 | 119,079 |
| 2019-12-04 | $3.95 | $3.99 | $3.94 | $3.95 | $3.95 | 74,431 |
| 2019-12-03 | $3.94 | $3.94 | $3.90 | $3.92 | $3.92 | 128,177 |
| 2019-12-02 | $3.97 | $4.00 | $3.93 | $3.95 | $3.95 | 188,217 |
| 2019-11-29 | $3.98 | $4.00 | $3.95 | $3.96 | $3.96 | 75,852 |
| 2019-11-27 | $3.98 | $4.04 | $3.97 | $3.98 | $3.98 | 301,431 |
| 2019-11-26 | $4.02 | $4.03 | $4.00 | $4.02 | $4.02 | 139,456 |
| 2019-11-25 | $3.99 | $4.04 | $3.98 | $4.02 | $4.02 | 133,937 |
| 2019-11-22 | $3.98 | $4.00 | $3.95 | $3.97 | $3.97 | 86,411 |
| 2019-11-21 | $4.02 | $4.03 | $3.97 | $3.97 | $3.97 | 112,446 |
| 2019-11-20 | $4.01 | $4.09 | $4.00 | $4.01 | $4.01 | 109,808 |
| 2019-11-19 | $4.00 | $4.04 | $3.99 | $4.03 | $4.03 | 95,964 |
| 2019-11-18 | $4.08 | $4.08 | $3.99 | $4.00 | $4.00 | 110,363 |
| 2019-11-15 | $4.12 | $4.12 | $4.07 | $4.08 | $4.08 | 96,029 |
| 2019-11-14 | $4.11 | $4.14 | $4.09 | $4.09 | $4.09 | 259,314 |
| 2019-11-13 | $4.11 | $4.13 | $4.07 | $4.11 | $4.11 | 74,594 |
| 2019-11-12 | $4.12 | $4.14 | $4.09 | $4.14 | $4.14 | 60,240 |
| 2019-11-11 | $4.05 | $4.11 | $4.05 | $4.09 | $4.09 | 27,654 |
| 2019-11-08 | $4.11 | $4.15 | $4.08 | $4.09 | $4.09 | 90,934 |
| 2019-11-07 | $4.18 | $4.19 | $4.14 | $4.14 | $4.14 | 54,822 |
| 2019-11-06 | $4.13 | $4.16 | $4.09 | $4.15 | $4.15 | 62,773 |
| 2019-11-05 | $4.14 | $4.19 | $4.09 | $4.11 | $4.11 | 131,699 |
| 2019-11-04 | $4.19 | $4.19 | $4.12 | $4.14 | $4.14 | 97,204 |
| 2019-11-01 | $4.05 | $4.16 | $4.02 | $4.14 | $4.14 | 66,749 |
| 2019-10-31 | $3.97 | $4.05 | $3.93 | $4.05 | $4.05 | 109,686 |
| 2019-10-30 | $3.95 | $3.99 | $3.88 | $3.98 | $3.98 | 104,058 |
| 2019-10-29 | $4.02 | $4.06 | $3.96 | $3.99 | $3.99 | 184,783 |
| 2019-10-28 | $4.14 | $4.18 | $4.00 | $4.03 | $4.03 | 155,260 |
| 2019-10-25 | $4.18 | $4.20 | $4.14 | $4.16 | $4.16 | 42,633 |
| 2019-10-24 | $4.18 | $4.21 | $4.13 | $4.17 | $4.17 | 75,480 |
| 2019-10-23 | $4.16 | $4.22 | $4.15 | $4.19 | $4.19 | 39,294 |
| 2019-10-22 | $4.16 | $4.21 | $4.15 | $4.17 | $4.17 | 74,234 |
| 2019-10-21 | $4.16 | $4.33 | $4.16 | $4.18 | $4.18 | 64,446 |
| 2019-10-18 | $4.06 | $4.14 | $4.06 | $4.11 | $4.11 | 36,661 |
| 2019-10-17 | $4.09 | $4.13 | $4.04 | $4.09 | $4.09 | 75,113 |
| 2019-10-16 | $4.07 | $4.15 | $4.07 | $4.09 | $4.09 | 47,819 |
| 2019-10-15 | $4.02 | $4.12 | $4.00 | $4.07 | $4.07 | 54,439 |
| 2019-10-14 | $4.05 | $4.10 | $4.01 | $4.02 | $4.02 | 87,434 |
| 2019-10-11 | $4.10 | $4.17 | $4.05 | $4.06 | $4.06 | 98,568 |
| 2019-10-10 | $4.08 | $4.12 | $4.03 | $4.04 | $4.04 | 46,094 |
| 2019-10-09 | $4.08 | $4.12 | $4.03 | $4.05 | $4.05 | 51,697 |
| 2019-10-08 | $4.06 | $4.11 | $4.02 | $4.06 | $4.06 | 95,783 |
| 2019-10-07 | $4.08 | $4.21 | $4.08 | $4.12 | $4.12 | 78,884 |
| 2019-10-04 | $4.08 | $4.18 | $4.07 | $4.14 | $4.14 | 285,251 |
| 2019-10-03 | $4.08 | $4.11 | $3.99 | $4.07 | $4.07 | 179,226 |
| 2019-10-02 | $4.20 | $4.29 | $4.08 | $4.09 | $4.09 | 126,669 |
| 2019-10-01 | $4.23 | $4.30 | $4.14 | $4.24 | $4.24 | 279,987 |
| 2019-09-30 | $4.30 | $4.37 | $4.20 | $4.20 | $4.20 | 191,611 |
| 2019-09-27 | $4.27 | $4.34 | $4.22 | $4.30 | $4.30 | 120,357 |
| 2019-09-26 | $4.36 | $4.44 | $4.25 | $4.25 | $4.25 | 75,336 |
| 2019-09-25 | $4.29 | $4.44 | $4.22 | $4.37 | $4.37 | 253,921 |
| 2019-09-24 | $4.51 | $4.51 | $4.25 | $4.27 | $4.27 | 519,198 |
| 2019-09-23 | $4.49 | $4.55 | $4.36 | $4.51 | $4.51 | 260,637 |
| 2019-09-20 | $4.43 | $4.68 | $4.38 | $4.54 | $4.54 | 525,818 |
| 2019-09-19 | $4.43 | $4.56 | $4.41 | $4.45 | $4.45 | 141,229 |
| 2019-09-18 | $4.39 | $4.45 | $4.35 | $4.41 | $4.41 | 201,089 |
| 2019-09-17 | $4.51 | $4.51 | $4.34 | $4.41 | $4.41 | 78,845 |
| 2019-09-16 | $4.43 | $4.55 | $4.41 | $4.54 | $4.54 | 121,874 |
| 2019-09-13 | $4.48 | $4.54 | $4.44 | $4.47 | $4.47 | 138,239 |
| 2019-09-12 | $4.41 | $4.45 | $4.29 | $4.43 | $4.43 | 80,150 |
| 2019-09-11 | $4.24 | $4.43 | $4.17 | $4.43 | $4.43 | 166,568 |
| 2019-09-10 | $4.13 | $4.23 | $4.12 | $4.21 | $4.21 | 119,173 |
| 2019-09-09 | $4.10 | $4.23 | $4.05 | $4.12 | $4.12 | 806,952 |
| 2019-09-06 | $4.07 | $4.11 | $4.02 | $4.09 | $4.09 | 98,100 |
| 2019-09-05 | $4.00 | $4.10 | $3.96 | $4.06 | $4.06 | 223,950 |
| 2019-09-04 | $4.03 | $4.04 | $3.92 | $3.94 | $3.94 | 106,801 |
| 2019-09-03 | $3.99 | $4.07 | $3.92 | $4.02 | $4.02 | 102,850 |
| 2019-08-30 | $4.12 | $4.16 | $4.01 | $4.05 | $4.05 | 66,047 |
| 2019-08-29 | $4.08 | $4.19 | $4.08 | $4.08 | $4.08 | 99,369 |
| 2019-08-28 | $3.87 | $4.08 | $3.87 | $4.04 | $4.04 | 128,142 |
| 2019-08-27 | $3.94 | $3.98 | $3.89 | $3.91 | $3.91 | 286,013 |
| 2019-08-26 | $3.92 | $3.97 | $3.90 | $3.94 | $3.94 | 175,739 |
| 2019-08-23 | $3.99 | $4.03 | $3.86 | $3.88 | $3.88 | 293,921 |
| 2019-08-22 | $3.99 | $4.08 | $3.99 | $4.00 | $4.00 | 112,216 |
| 2019-08-21 | $4.04 | $4.07 | $3.97 | $3.98 | $3.98 | 144,320 |
| 2019-08-20 | $4.04 | $4.07 | $3.99 | $4.00 | $4.00 | 332,616 |
| 2019-08-19 | $4.11 | $4.20 | $4.04 | $4.04 | $4.04 | 272,458 |
| 2019-08-16 | $4.03 | $4.12 | $3.97 | $4.11 | $4.11 | 214,208 |
| 2019-08-15 | $3.99 | $4.01 | $3.93 | $4.00 | $4.00 | 196,006 |
| 2019-08-14 | $4.04 | $4.04 | $3.97 | $3.98 | $3.98 | 186,110 |
| 2019-08-13 | $4.08 | $4.17 | $4.00 | $4.10 | $4.10 | 156,854 |
| 2019-08-12 | $4.05 | $4.14 | $4.01 | $4.07 | $4.07 | 147,832 |
| 2019-08-09 | $4.10 | $4.10 | $4.03 | $4.07 | $4.07 | 252,324 |
| 2019-08-08 | $4.03 | $4.16 | $4.00 | $4.10 | $4.10 | 213,202 |
| 2019-08-07 | $4.05 | $4.08 | $3.97 | $4.01 | $4.01 | 280,184 |
| 2019-08-06 | $4.09 | $4.17 | $4.06 | $4.10 | $4.10 | 203,206 |
| 2019-08-05 | $4.12 | $4.12 | $4.01 | $4.09 | $4.09 | 458,265 |
| 2019-08-02 | $4.18 | $4.22 | $4.06 | $4.19 | $4.19 | 211,189 |
| 2019-08-01 | $4.34 | $4.37 | $4.19 | $4.20 | $4.20 | 460,298 |
| 2019-07-31 | $4.40 | $4.47 | $4.34 | $4.35 | $4.35 | 320,840 |
| 2019-07-30 | $4.50 | $4.80 | $4.38 | $4.41 | $4.41 | 362,688 |
| 2019-07-29 | $4.59 | $4.96 | $4.49 | $4.50 | $4.50 | 244,702 |
| 2019-07-26 | $4.54 | $4.74 | $4.54 | $4.68 | $4.68 | 208,581 |
| 2019-07-25 | $4.62 | $4.62 | $4.49 | $4.55 | $4.55 | 188,143 |
| 2019-07-24 | $4.61 | $4.63 | $4.57 | $4.62 | $4.62 | 259,703 |
| 2019-07-23 | $4.60 | $4.73 | $4.58 | $4.60 | $4.60 | 209,474 |
| 2019-07-22 | $4.60 | $4.64 | $4.58 | $4.61 | $4.61 | 125,794 |
| 2019-07-19 | $4.59 | $4.66 | $4.57 | $4.61 | $4.61 | 120,425 |
| 2019-07-18 | $4.64 | $4.67 | $4.60 | $4.61 | $4.61 | 361,161 |
| 2019-07-17 | $4.69 | $4.76 | $4.62 | $4.63 | $4.63 | 103,670 |
| 2019-07-16 | $4.75 | $4.78 | $4.67 | $4.69 | $4.69 | 84,440 |
| 2019-07-15 | $4.87 | $4.87 | $4.77 | $4.77 | $4.77 | 89,613 |
| 2019-07-12 | $4.84 | $4.92 | $4.82 | $4.87 | $4.87 | 93,625 |
| 2019-07-11 | $4.79 | $4.86 | $4.74 | $4.81 | $4.81 | 82,419 |
| 2019-07-10 | $4.90 | $4.93 | $4.75 | $4.80 | $4.80 | 85,707 |
| 2019-07-09 | $4.86 | $4.92 | $4.82 | $4.91 | $4.91 | 86,174 |
| 2019-07-08 | $4.85 | $5.02 | $4.82 | $4.88 | $4.88 | 92,693 |
| 2019-07-05 | $4.82 | $4.91 | $4.80 | $4.87 | $4.87 | 70,139 |
| 2019-07-03 | $4.86 | $4.89 | $4.71 | $4.76 | $4.76 | 102,452 |
| 2019-07-02 | $4.95 | $4.98 | $4.78 | $4.85 | $4.85 | 39,453 |
| 2019-07-01 | $4.99 | $5.06 | $4.87 | $4.96 | $4.96 | 145,784 |
| 2019-06-28 | $4.89 | $4.98 | $4.87 | $4.91 | $4.91 | 481,486 |
| 2019-06-27 | $4.78 | $4.90 | $4.78 | $4.89 | $4.89 | 111,518 |
| 2019-06-26 | $4.84 | $4.88 | $4.74 | $4.80 | $4.80 | 90,489 |
| 2019-06-25 | $4.79 | $4.83 | $4.66 | $4.71 | $4.71 | 173,680 |
| 2019-06-24 | $4.85 | $4.88 | $4.73 | $4.80 | $4.80 | 124,740 |
| 2019-06-21 | $4.98 | $4.98 | $4.88 | $4.89 | $4.89 | 133,120 |
| 2019-06-20 | $5.04 | $5.04 | $4.87 | $4.96 | $4.96 | 97,266 |
| 2019-06-19 | $5.03 | $5.07 | $4.97 | $5.00 | $5.00 | 110,605 |
| 2019-06-18 | $5.00 | $5.08 | $4.92 | $5.03 | $5.03 | 99,874 |
| 2019-06-17 | $4.97 | $5.00 | $4.90 | $4.99 | $4.99 | 94,760 |
| 2019-06-14 | $4.97 | $5.12 | $4.91 | $5.00 | $5.00 | 79,361 |
| 2019-06-13 | $4.88 | $5.03 | $4.88 | $4.97 | $4.97 | 86,117 |
| 2019-06-12 | $4.99 | $4.99 | $4.87 | $4.90 | $4.90 | 47,331 |
| 2019-06-11 | $4.91 | $5.01 | $4.84 | $5.00 | $5.00 | 86,434 |
| 2019-06-10 | $4.78 | $4.97 | $4.78 | $4.88 | $4.88 | 80,710 |
| 2019-06-07 | $4.70 | $4.84 | $4.66 | $4.77 | $4.77 | 135,143 |
| 2019-06-06 | $4.65 | $4.72 | $4.55 | $4.70 | $4.70 | 356,771 |
| 2019-06-05 | $4.79 | $4.99 | $4.68 | $4.69 | $4.69 | 96,075 |
| 2019-06-04 | $4.82 | $4.84 | $4.73 | $4.80 | $4.80 | 99,125 |
| 2019-06-03 | $4.84 | $4.88 | $4.70 | $4.75 | $4.75 | 190,820 |
| 2019-05-31 | $4.92 | $4.94 | $4.79 | $4.84 | $4.84 | 96,415 |
| 2019-05-30 | $4.98 | $5.01 | $4.79 | $4.97 | $4.97 | 119,073 |
| 2019-05-29 | $4.97 | $5.01 | $4.95 | $4.97 | $4.97 | 88,307 |
| 2019-05-28 | $5.02 | $5.06 | $4.98 | $4.99 | $4.99 | 113,151 |
| 2019-05-24 | $4.97 | $5.08 | $4.93 | $5.06 | $5.06 | 123,376 |
| 2019-05-23 | $4.90 | $4.98 | $4.83 | $4.94 | $4.94 | 94,386 |
| 2019-05-22 | $5.02 | $5.10 | $4.95 | $4.96 | $4.96 | 41,367 |
| 2019-05-21 | $5.10 | $5.19 | $5.02 | $5.03 | $5.03 | 58,208 |
| 2019-05-20 | $5.06 | $5.20 | $5.01 | $5.09 | $5.09 | 65,976 |
| 2019-05-17 | $5.01 | $5.17 | $5.00 | $5.10 | $5.10 | 116,126 |
| 2019-05-16 | $5.00 | $5.09 | $4.96 | $5.07 | $5.07 | 120,313 |
| 2019-05-15 | $4.84 | $4.95 | $4.78 | $4.94 | $4.94 | 114,886 |
| 2019-05-14 | $4.81 | $4.88 | $4.80 | $4.86 | $4.86 | 95,691 |
| 2019-05-13 | $4.83 | $4.99 | $4.78 | $4.80 | $4.80 | 183,878 |
| 2019-05-10 | $4.82 | $4.96 | $4.82 | $4.92 | $4.92 | 168,413 |
| 2019-05-09 | $4.83 | $4.88 | $4.76 | $4.83 | $4.83 | 149,907 |
| 2019-05-08 | $4.90 | $4.94 | $4.81 | $4.81 | $4.81 | 127,169 |
| 2019-05-07 | $4.95 | $5.06 | $4.90 | $4.92 | $4.92 | 174,798 |
| 2019-05-06 | $4.95 | $5.05 | $4.95 | $4.98 | $4.98 | 69,392 |
| 2019-05-03 | $5.02 | $5.12 | $5.01 | $5.03 | $5.03 | 94,132 |
| 2019-05-02 | $5.02 | $5.12 | $4.98 | $5.01 | $5.01 | 113,099 |
| 2019-05-01 | $5.11 | $5.19 | $5.00 | $5.02 | $5.02 | 200,692 |
| 2019-04-30 | $5.31 | $5.33 | $5.06 | $5.12 | $5.12 | 103,113 |
| 2019-04-29 | $5.01 | $5.37 | $5.01 | $5.29 | $5.29 | 157,579 |
| 2019-04-26 | $5.05 | $5.17 | $4.95 | $5.01 | $5.01 | 152,400 |
| 2019-04-25 | $5.16 | $5.23 | $5.01 | $5.04 | $5.04 | 148,733 |
| 2019-04-24 | $5.34 | $5.43 | $5.25 | $5.35 | $5.35 | 67,402 |
| 2019-04-23 | $5.35 | $5.46 | $5.30 | $5.41 | $5.41 | 88,623 |
| 2019-04-22 | $5.45 | $5.48 | $5.26 | $5.34 | $5.34 | 83,572 |
| 2019-04-18 | $5.51 | $5.53 | $5.34 | $5.41 | $5.41 | 37,573 |
| 2019-04-17 | $5.47 | $5.59 | $5.41 | $5.57 | $5.57 | 85,974 |
| 2019-04-16 | $5.42 | $5.54 | $5.36 | $5.47 | $5.47 | 175,366 |
| 2019-04-15 | $5.51 | $5.55 | $5.41 | $5.43 | $5.43 | 88,350 |
| 2019-04-12 | $5.52 | $5.56 | $5.45 | $5.51 | $5.51 | 67,293 |
| 2019-04-11 | $5.44 | $5.51 | $5.42 | $5.46 | $5.46 | 71,248 |
| 2019-04-10 | $5.21 | $5.48 | $5.18 | $5.44 | $5.44 | 169,001 |
| 2019-04-09 | $5.37 | $5.50 | $5.19 | $5.19 | $5.19 | 76,088 |
| 2019-04-08 | $5.77 | $5.77 | $5.39 | $5.40 | $5.40 | 93,716 |
| 2019-04-05 | $5.66 | $5.92 | $5.61 | $5.80 | $5.80 | 449,444 |
| 2019-04-04 | $5.52 | $5.68 | $5.41 | $5.66 | $5.66 | 509,779 |
| 2019-04-03 | $5.38 | $5.63 | $5.33 | $5.52 | $5.52 | 403,958 |
| 2019-04-02 | $5.31 | $5.38 | $5.29 | $5.33 | $5.33 | 65,796 |
| 2019-04-01 | $5.30 | $5.37 | $5.21 | $5.35 | $5.35 | 37,825 |
| 2019-03-29 | $5.34 | $5.38 | $5.18 | $5.25 | $5.25 | 69,390 |
| 2019-03-28 | $5.28 | $5.36 | $5.21 | $5.34 | $5.34 | 130,727 |
| 2019-03-27 | $5.30 | $5.35 | $5.21 | $5.28 | $5.28 | 56,142 |
| 2019-03-26 | $5.22 | $5.33 | $5.21 | $5.30 | $5.30 | 82,315 |
| 2019-03-25 | $5.14 | $5.27 | $5.06 | $5.17 | $5.17 | 185,853 |
| 2019-03-22 | $5.42 | $5.47 | $5.11 | $5.18 | $5.18 | 162,211 |
| 2019-03-21 | $5.53 | $5.62 | $5.42 | $5.44 | $5.44 | 73,853 |
| 2019-03-20 | $5.70 | $5.73 | $5.51 | $5.52 | $5.52 | 116,924 |
| 2019-03-19 | $5.92 | $6.01 | $5.69 | $5.70 | $5.70 | 70,279 |
| 2019-03-18 | $5.91 | $5.98 | $5.87 | $5.92 | $5.92 | 124,126 |
| 2019-03-15 | $5.96 | $5.96 | $5.88 | $5.91 | $5.91 | 212,143 |
| 2019-03-14 | $5.98 | $6.14 | $5.90 | $5.97 | $5.97 | 70,481 |
| 2019-03-13 | $6.01 | $6.13 | $5.98 | $5.98 | $5.98 | 55,075 |
| 2019-03-12 | $6.13 | $6.19 | $5.98 | $5.99 | $5.99 | 44,706 |
| 2019-03-11 | $5.96 | $6.14 | $5.91 | $6.13 | $6.13 | 62,167 |
| 2019-03-08 | $5.80 | $5.99 | $5.78 | $5.91 | $5.91 | 79,120 |
| 2019-03-07 | $6.01 | $6.09 | $5.80 | $5.83 | $5.83 | 168,848 |
| 2019-03-06 | $6.35 | $6.35 | $5.99 | $6.00 | $6.00 | 59,029 |
| 2019-03-05 | $6.26 | $6.38 | $6.26 | $6.34 | $6.34 | 57,138 |
| 2019-03-04 | $6.34 | $6.44 | $6.27 | $6.30 | $6.30 | 50,257 |
| 2019-03-01 | $6.43 | $6.53 | $6.32 | $6.38 | $6.38 | 87,598 |
| 2019-02-28 | $6.42 | $6.49 | $6.37 | $6.40 | $6.40 | 91,711 |
| 2019-02-27 | $6.51 | $6.51 | $6.37 | $6.39 | $6.39 | 317,959 |
| 2019-02-26 | $6.50 | $6.59 | $6.47 | $6.50 | $6.50 | 79,972 |
| 2019-02-25 | $6.52 | $6.73 | $6.49 | $6.51 | $6.51 | 89,845 |
| 2019-02-22 | $6.58 | $6.60 | $6.52 | $6.55 | $6.55 | 127,579 |
| 2019-02-21 | $6.61 | $6.65 | $6.48 | $6.57 | $6.57 | 127,724 |
| 2019-02-20 | $6.63 | $6.63 | $6.57 | $6.59 | $6.59 | 124,095 |
| 2019-02-19 | $6.54 | $6.62 | $6.54 | $6.60 | $6.60 | 62,113 |
| 2019-02-15 | $6.49 | $6.59 | $6.49 | $6.54 | $6.54 | 85,224 |
| 2019-02-14 | $6.53 | $6.55 | $6.47 | $6.47 | $6.47 | 66,966 |
| 2019-02-13 | $6.55 | $6.55 | $6.37 | $6.54 | $6.54 | 53,716 |
| 2019-02-12 | $6.53 | $6.57 | $6.50 | $6.55 | $6.55 | 70,020 |
| 2019-02-11 | $6.46 | $6.52 | $6.39 | $6.46 | $6.46 | 57,282 |
| 2019-02-08 | $6.52 | $6.58 | $6.41 | $6.47 | $6.47 | 60,172 |
| 2019-02-07 | $6.50 | $6.56 | $6.40 | $6.51 | $6.51 | 91,517 |
| 2019-02-06 | $6.30 | $6.48 | $6.30 | $6.48 | $6.48 | 71,945 |
| 2019-02-05 | $6.25 | $6.36 | $6.18 | $6.33 | $6.33 | 83,148 |
| 2019-02-04 | $6.10 | $6.28 | $5.98 | $6.27 | $6.27 | 60,723 |
| 2019-02-01 | $5.90 | $6.14 | $5.90 | $6.10 | $6.10 | 101,692 |
| 2019-01-31 | $5.90 | $6.00 | $5.82 | $5.90 | $5.90 | 156,749 |
| 2019-01-30 | $6.06 | $6.06 | $5.90 | $5.92 | $5.92 | 124,501 |
| 2019-01-29 | $6.15 | $6.16 | $5.90 | $6.00 | $6.00 | 373,042 |
| 2019-01-28 | $6.50 | $6.70 | $6.13 | $6.16 | $6.16 | 380,248 |
| 2019-01-25 | $6.50 | $6.53 | $6.43 | $6.50 | $6.50 | 201,285 |
| 2019-01-24 | $6.31 | $6.53 | $6.31 | $6.47 | $6.47 | 346,821 |
| 2019-01-23 | $6.30 | $6.36 | $6.17 | $6.30 | $6.30 | 168,265 |
| 2019-01-22 | $6.31 | $6.40 | $6.15 | $6.30 | $6.30 | 146,334 |
| 2019-01-18 | $6.32 | $6.41 | $6.27 | $6.35 | $6.35 | 71,130 |
| 2019-01-17 | $6.19 | $6.43 | $6.19 | $6.35 | $6.35 | 88,689 |
| 2019-01-16 | $6.05 | $6.19 | $6.05 | $6.17 | $6.17 | 128,480 |
| 2019-01-15 | $6.06 | $6.19 | $5.98 | $6.04 | $6.04 | 94,997 |
| 2019-01-14 | $6.10 | $6.29 | $6.05 | $6.06 | $6.06 | 79,332 |
| 2019-01-11 | $6.20 | $6.21 | $6.03 | $6.13 | $6.13 | 164,408 |
| 2019-01-10 | $6.28 | $6.32 | $6.16 | $6.23 | $6.23 | 44,652 |
| 2019-01-09 | $6.36 | $6.37 | $6.25 | $6.30 | $6.30 | 76,504 |
| 2019-01-08 | $6.43 | $6.52 | $6.33 | $6.35 | $6.35 | 82,626 |
| 2019-01-07 | $6.31 | $6.43 | $6.31 | $6.38 | $6.38 | 55,391 |
| 2019-01-04 | $6.32 | $6.45 | $6.20 | $6.30 | $6.30 | 117,948 |
| 2019-01-03 | $6.33 | $6.35 | $6.21 | $6.22 | $6.22 | 69,751 |
| 2019-01-02 | $5.92 | $6.55 | $5.85 | $6.40 | $6.40 | 93,934 |
| 2018-12-31 | $6.10 | $6.37 | $5.95 | $5.97 | $5.97 | 193,586 |
| 2018-12-28 | $5.99 | $6.19 | $5.99 | $6.08 | $6.08 | 99,787 |
| 2018-12-27 | $6.06 | $6.22 | $5.93 | $5.96 | $5.96 | 222,199 |
| 2018-12-26 | $5.95 | $6.18 | $5.85 | $6.16 | $6.16 | 111,550 |
| 2018-12-24 | $6.05 | $6.58 | $5.90 | $5.92 | $5.92 | 64,423 |
| 2018-12-21 | $6.08 | $6.21 | $6.06 | $6.10 | $6.10 | 204,517 |
| 2018-12-20 | $6.25 | $6.42 | $6.05 | $6.14 | $6.14 | 223,011 |
| 2018-12-19 | $6.46 | $6.53 | $6.23 | $6.25 | $6.25 | 184,236 |
| 2018-12-18 | $6.64 | $6.64 | $6.43 | $6.46 | $6.46 | 92,523 |
| 2018-12-17 | $6.52 | $6.78 | $6.51 | $6.57 | $6.57 | 80,820 |
| 2018-12-14 | $6.85 | $6.96 | $6.57 | $6.58 | $6.58 | 63,718 |
| 2018-12-13 | $7.01 | $7.11 | $6.79 | $6.86 | $6.86 | 66,653 |
| 2018-12-12 | $6.98 | $7.12 | $6.87 | $6.97 | $6.97 | 58,922 |
| 2018-12-11 | $6.89 | $6.93 | $6.76 | $6.87 | $6.87 | 50,765 |
| 2018-12-10 | $6.85 | $6.91 | $6.71 | $6.85 | $6.85 | 55,726 |
| 2018-12-07 | $6.85 | $6.98 | $6.77 | $6.84 | $6.84 | 84,165 |
| 2018-12-06 | $6.95 | $6.99 | $6.74 | $6.87 | $6.87 | 80,894 |
| 2018-12-04 | $7.46 | $7.46 | $6.97 | $7.03 | $7.03 | 99,310 |
| 2018-12-03 | $7.76 | $7.85 | $7.32 | $7.39 | $7.39 | 88,874 |
| 2018-11-30 | $7.38 | $7.60 | $7.33 | $7.55 | $7.55 | 225,463 |
| 2018-11-29 | $7.40 | $7.46 | $7.26 | $7.37 | $7.37 | 98,043 |
| 2018-11-28 | $6.87 | $7.44 | $6.87 | $7.40 | $7.40 | 159,534 |
| 2018-11-27 | $6.84 | $6.93 | $6.82 | $6.91 | $6.91 | 54,296 |
| 2018-11-26 | $6.76 | $6.89 | $6.71 | $6.80 | $6.80 | 67,660 |
| 2018-11-23 | $6.55 | $6.77 | $6.55 | $6.68 | $6.68 | 19,713 |
| 2018-11-21 | $6.67 | $6.81 | $6.60 | $6.63 | $6.63 | 45,152 |
| 2018-11-20 | $6.63 | $6.72 | $6.54 | $6.68 | $6.68 | 61,402 |
| 2018-11-19 | $6.78 | $6.84 | $6.63 | $6.66 | $6.66 | 58,614 |
| 2018-11-16 | $6.71 | $6.91 | $6.63 | $6.81 | $6.81 | 60,951 |
| 2018-11-15 | $6.66 | $6.80 | $6.52 | $6.77 | $6.77 | 64,403 |
| 2018-11-14 | $6.93 | $6.99 | $6.64 | $6.66 | $6.66 | 75,292 |
| 2018-11-13 | $6.71 | $6.92 | $6.66 | $6.86 | $6.86 | 80,426 |
| 2018-11-12 | $6.70 | $6.97 | $6.66 | $6.69 | $6.69 | 45,961 |
| 2018-11-09 | $6.85 | $7.03 | $6.73 | $6.73 | $6.73 | 57,485 |
| 2018-11-08 | $6.93 | $6.98 | $6.87 | $6.90 | $6.90 | 86,255 |
| 2018-11-07 | $6.89 | $7.03 | $6.77 | $6.94 | $6.94 | 107,263 |
| 2018-11-06 | $6.82 | $6.93 | $6.73 | $6.91 | $6.91 | 47,865 |
| 2018-11-05 | $6.82 | $6.96 | $6.69 | $6.82 | $6.82 | 69,147 |
| 2018-11-02 | $6.71 | $6.84 | $6.69 | $6.81 | $6.81 | 91,294 |
| 2018-11-01 | $6.76 | $6.94 | $6.66 | $6.71 | $6.71 | 73,699 |
| 2018-10-31 | $7.09 | $7.11 | $6.71 | $6.75 | $6.75 | 96,300 |
| 2018-10-30 | $6.81 | $7.07 | $6.78 | $7.02 | $7.02 | 116,113 |
| 2018-10-29 | $6.67 | $6.87 | $6.60 | $6.82 | $6.82 | 94,654 |
| 2018-10-26 | $6.68 | $6.80 | $6.55 | $6.62 | $6.62 | 174,700 |
| 2018-10-25 | $6.41 | $7.45 | $6.41 | $6.97 | $6.97 | 158,402 |
| 2018-10-24 | $6.74 | $6.74 | $6.42 | $6.45 | $6.45 | 145,907 |
| 2018-10-23 | $6.62 | $6.90 | $6.61 | $6.80 | $6.80 | 84,407 |
| 2018-10-22 | $6.75 | $6.85 | $6.61 | $6.66 | $6.66 | 177,150 |
| 2018-10-19 | $6.66 | $6.82 | $6.60 | $6.67 | $6.67 | 100,360 |
| 2018-10-18 | $6.77 | $6.86 | $6.69 | $6.71 | $6.71 | 62,209 |
| 2018-10-17 | $6.89 | $6.91 | $6.73 | $6.80 | $6.80 | 62,173 |
| 2018-10-16 | $6.85 | $6.91 | $6.71 | $6.88 | $6.88 | 79,708 |
| 2018-10-15 | $6.75 | $6.89 | $6.73 | $6.83 | $6.83 | 60,738 |
| 2018-10-12 | $6.93 | $6.93 | $6.67 | $6.76 | $6.76 | 120,497 |
| 2018-10-11 | $7.02 | $7.10 | $6.86 | $6.86 | $6.86 | 73,081 |
| 2018-10-10 | $7.12 | $7.24 | $7.04 | $7.04 | $7.04 | 80,443 |
| 2018-10-09 | $7.18 | $7.22 | $7.12 | $7.13 | $7.13 | 70,693 |
| 2018-10-08 | $7.00 | $7.15 | $7.00 | $7.13 | $7.13 | 58,291 |
| 2018-10-05 | $7.03 | $7.23 | $6.91 | $6.99 | $6.99 | 120,955 |
| 2018-10-04 | $7.02 | $7.25 | $6.96 | $7.00 | $7.00 | 144,873 |
| 2018-10-03 | $6.90 | $7.11 | $6.85 | $7.03 | $7.03 | 162,374 |
| 2018-10-02 | $7.01 | $7.08 | $6.86 | $6.89 | $6.89 | 154,146 |
| 2018-10-01 | $7.16 | $7.19 | $7.01 | $7.02 | $7.02 | 176,226 |
| 2018-09-28 | $7.05 | $7.20 | $7.05 | $7.15 | $7.15 | 122,581 |
| 2018-09-27 | $7.15 | $7.15 | $7.05 | $7.05 | $7.05 | 127,515 |
| 2018-09-26 | $7.05 | $7.20 | $7.05 | $7.10 | $7.10 | 140,741 |
| 2018-09-25 | $7.10 | $7.10 | $7.05 | $7.10 | $7.10 | 86,918 |
| 2018-09-24 | $7.15 | $7.15 | $7.05 | $7.10 | $7.10 | 125,172 |
| 2018-09-21 | $7.15 | $7.25 | $7.10 | $7.20 | $7.20 | 303,635 |
| 2018-09-20 | $7.20 | $7.30 | $7.15 | $7.20 | $7.20 | 285,074 |
| 2018-09-19 | $7.10 | $7.20 | $7.08 | $7.20 | $7.20 | 157,383 |
| 2018-09-18 | $7.25 | $7.25 | $7.10 | $7.10 | $7.10 | 62,131 |
| 2018-09-17 | $7.25 | $7.30 | $7.15 | $7.20 | $7.20 | 99,503 |
| 2018-09-14 | $7.20 | $7.30 | $7.20 | $7.25 | $7.25 | 80,889 |
| 2018-09-13 | $7.40 | $7.40 | $7.20 | $7.20 | $7.20 | 92,470 |
| 2018-09-12 | $7.45 | $7.45 | $7.30 | $7.35 | $7.35 | 83,522 |
| 2018-09-11 | $7.40 | $7.50 | $7.30 | $7.45 | $7.45 | 130,456 |
| 2018-09-10 | $7.40 | $7.45 | $7.35 | $7.40 | $7.40 | 116,318 |
| 2018-09-07 | $7.55 | $7.60 | $7.40 | $7.48 | $7.48 | 119,319 |
| 2018-09-06 | $7.60 | $7.70 | $7.55 | $7.55 | $7.55 | 72,753 |
| 2018-09-05 | $7.70 | $7.75 | $7.58 | $7.60 | $7.60 | 74,378 |
| 2018-09-04 | $7.80 | $7.85 | $7.63 | $7.75 | $7.75 | 65,212 |
| 2018-08-31 | $7.60 | $7.85 | $7.55 | $7.80 | $7.80 | 201,584 |
| 2018-08-30 | $7.60 | $7.70 | $7.55 | $7.60 | $7.60 | 99,033 |
| 2018-08-29 | $7.55 | $7.65 | $7.55 | $7.65 | $7.65 | 88,631 |
| 2018-08-28 | $7.70 | $7.75 | $7.55 | $7.55 | $7.55 | 112,453 |
| 2018-08-27 | $7.75 | $7.75 | $7.60 | $7.65 | $7.65 | 119,341 |
| 2018-08-24 | $7.90 | $7.90 | $7.75 | $7.80 | $7.80 | 69,371 |
| 2018-08-23 | $7.80 | $7.90 | $7.75 | $7.85 | $7.85 | 92,116 |
| 2018-08-22 | $7.80 | $7.95 | $7.75 | $7.85 | $7.85 | 132,843 |
| 2018-08-21 | $7.60 | $7.85 | $7.55 | $7.80 | $7.80 | 199,585 |
| 2018-08-20 | $7.60 | $7.70 | $7.55 | $7.60 | $7.60 | 114,002 |
| 2018-08-17 | $7.60 | $7.65 | $7.55 | $7.55 | $7.55 | 274,320 |
| 2018-08-16 | $7.55 | $7.75 | $7.50 | $7.65 | $7.65 | 186,946 |
| 2018-08-15 | $7.65 | $7.70 | $7.45 | $7.55 | $7.55 | 196,475 |
| 2018-08-14 | $7.70 | $7.70 | $7.55 | $7.65 | $7.65 | 166,001 |
| 2018-08-13 | $7.75 | $7.75 | $7.60 | $7.65 | $7.65 | 129,717 |
| 2018-08-10 | $7.70 | $7.75 | $7.60 | $7.75 | $7.75 | 112,752 |
| 2018-08-09 | $7.75 | $7.80 | $7.65 | $7.70 | $7.70 | 141,128 |
| 2018-08-08 | $7.75 | $7.80 | $7.65 | $7.75 | $7.75 | 128,679 |
| 2018-08-07 | $7.75 | $7.83 | $7.65 | $7.75 | $7.75 | 132,403 |
| 2018-08-06 | $7.75 | $7.80 | $7.70 | $7.75 | $7.75 | 121,521 |
| 2018-08-03 | $7.80 | $7.80 | $7.68 | $7.75 | $7.75 | 200,219 |
| 2018-08-02 | $7.85 | $7.86 | $7.75 | $7.80 | $7.80 | 104,713 |
| 2018-08-01 | $7.90 | $8.06 | $7.80 | $7.85 | $7.85 | 125,773 |
| 2018-07-31 | $7.75 | $8.15 | $7.65 | $7.90 | $7.90 | 242,853 |
| 2018-07-30 | $7.95 | $8.00 | $7.75 | $7.78 | $7.78 | 129,074 |
| 2018-07-27 | $8.10 | $8.15 | $7.75 | $7.90 | $7.90 | 252,259 |
| 2018-07-26 | $7.65 | $8.20 | $7.65 | $8.10 | $8.10 | 1,162,794 |
| 2018-07-25 | $7.70 | $7.70 | $7.53 | $7.60 | $7.60 | 274,557 |
| 2018-07-24 | $7.75 | $7.75 | $7.60 | $7.70 | $7.70 | 190,137 |
| 2018-07-23 | $7.65 | $7.80 | $7.60 | $7.70 | $7.70 | 238,619 |
| 2018-07-20 | $7.65 | $7.75 | $7.65 | $7.70 | $7.70 | 240,490 |
| 2018-07-19 | $7.70 | $7.80 | $7.60 | $7.65 | $7.65 | 284,818 |
| 2018-07-18 | $7.70 | $7.75 | $7.65 | $7.70 | $7.70 | 254,691 |
| 2018-07-17 | $7.75 | $7.80 | $7.65 | $7.70 | $7.70 | 203,161 |
| 2018-07-16 | $7.85 | $7.85 | $7.70 | $7.80 | $7.80 | 214,070 |
| 2018-07-13 | $7.90 | $7.95 | $7.80 | $7.85 | $7.85 | 95,925 |
| 2018-07-12 | $7.95 | $7.95 | $7.80 | $7.90 | $7.90 | 119,391 |
| 2018-07-11 | $7.90 | $8.00 | $7.85 | $7.95 | $7.95 | 157,363 |
| 2018-07-10 | $7.95 | $8.00 | $7.80 | $7.90 | $7.90 | 331,167 |
| 2018-07-09 | $7.95 | $8.10 | $7.95 | $7.95 | $7.95 | 258,678 |
| 2018-07-06 | $7.95 | $7.95 | $7.80 | $7.95 | $7.95 | 221,028 |
| 2018-07-05 | $8.20 | $8.20 | $7.90 | $7.95 | $7.95 | 231,355 |
| 2018-07-03 | $8.00 | $8.10 | $7.95 | $8.05 | $8.05 | 53,081 |
| 2018-07-02 | $7.85 | $8.05 | $7.79 | $7.95 | $7.95 | 100,057 |
| 2018-06-29 | $7.95 | $7.95 | $7.80 | $7.85 | $7.85 | 195,427 |
| 2018-06-28 | $7.90 | $8.10 | $7.85 | $7.90 | $7.90 | 146,324 |
| 2018-06-27 | $8.25 | $8.27 | $7.90 | $7.90 | $7.90 | 157,589 |
| 2018-06-26 | $8.25 | $8.40 | $8.10 | $8.25 | $8.25 | 686,435 |
| 2018-06-25 | $8.25 | $8.30 | $8.10 | $8.20 | $8.20 | 113,656 |
| 2018-06-22 | $8.35 | $8.35 | $8.10 | $8.25 | $8.25 | 573,065 |
| 2018-06-21 | $8.25 | $8.38 | $8.13 | $8.30 | $8.30 | 189,361 |
| 2018-06-20 | $8.20 | $8.40 | $8.18 | $8.25 | $8.25 | 206,173 |
| 2018-06-19 | $8.15 | $8.25 | $8.15 | $8.15 | $8.15 | 430,824 |
| 2018-06-18 | $8.30 | $8.50 | $8.15 | $8.25 | $8.25 | 272,743 |
| 2018-06-15 | $8.25 | $8.45 | $8.20 | $8.35 | $8.35 | 306,411 |
| 2018-06-14 | $8.30 | $8.40 | $8.20 | $8.30 | $8.30 | 92,920 |
| 2018-06-13 | $8.30 | $8.40 | $8.25 | $8.25 | $8.25 | 136,191 |
| 2018-06-12 | $8.45 | $8.45 | $8.25 | $8.30 | $8.30 | 94,567 |
| 2018-06-11 | $8.55 | $8.70 | $8.40 | $8.45 | $8.45 | 109,701 |
| 2018-06-08 | $8.70 | $8.70 | $8.55 | $8.55 | $8.55 | 64,024 |
| 2018-06-07 | $8.75 | $8.90 | $8.60 | $8.65 | $8.65 | 97,159 |
| 2018-06-06 | $8.60 | $8.95 | $8.50 | $8.70 | $8.70 | 173,026 |
| 2018-06-05 | $8.55 | $8.75 | $8.30 | $8.65 | $8.65 | 513,060 |
| 2018-06-04 | $8.55 | $8.68 | $8.48 | $8.50 | $8.50 | 180,444 |
| 2018-06-01 | $8.65 | $8.70 | $8.50 | $8.55 | $8.55 | 164,244 |
| 2018-05-31 | $8.65 | $8.68 | $8.50 | $8.60 | $8.60 | 278,271 |
| 2018-05-30 | $8.70 | $8.75 | $8.55 | $8.65 | $8.65 | 162,680 |
| 2018-05-29 | $8.70 | $8.75 | $8.55 | $8.65 | $8.65 | 77,100 |
| 2018-05-25 | $8.80 | $8.90 | $8.65 | $8.70 | $8.70 | 134,089 |
| 2018-05-24 | $8.80 | $8.80 | $8.67 | $8.75 | $8.75 | 183,203 |
| 2018-05-23 | $8.90 | $9.00 | $8.75 | $8.85 | $8.85 | 139,265 |
| 2018-05-22 | $9.00 | $9.05 | $8.90 | $8.90 | $8.90 | 178,273 |
| 2018-05-21 | $8.95 | $9.05 | $8.93 | $8.95 | $8.95 | 139,237 |
| 2018-05-18 | $9.30 | $9.30 | $8.95 | $8.95 | $8.95 | 305,434 |
| 2018-05-17 | $9.10 | $9.30 | $9.05 | $9.30 | $9.30 | 180,965 |
| 2018-05-16 | $9.05 | $9.10 | $8.95 | $9.10 | $9.10 | 93,941 |
| 2018-05-15 | $9.05 | $9.10 | $8.90 | $9.00 | $9.00 | 108,104 |
| 2018-05-14 | $9.05 | $9.05 | $8.95 | $9.00 | $9.00 | 137,672 |
| 2018-05-11 | $8.80 | $9.05 | $8.80 | $9.00 | $9.00 | 237,983 |
| 2018-05-10 | $8.80 | $8.90 | $8.75 | $8.85 | $8.85 | 92,047 |
| 2018-05-09 | $8.80 | $8.90 | $8.70 | $8.85 | $8.85 | 194,742 |
| 2018-05-08 | $8.60 | $8.85 | $8.51 | $8.80 | $8.80 | 128,594 |
| 2018-05-07 | $8.60 | $8.61 | $8.51 | $8.55 | $8.55 | 100,425 |
| 2018-05-04 | $8.45 | $8.65 | $8.35 | $8.60 | $8.60 | 167,658 |
| 2018-05-03 | $8.50 | $8.50 | $8.30 | $8.50 | $8.50 | 110,069 |
| 2018-05-02 | $8.40 | $8.60 | $8.30 | $8.50 | $8.50 | 126,800 |
| 2018-05-01 | $8.30 | $8.45 | $8.20 | $8.40 | $8.40 | 186,394 |
| 2018-04-30 | $8.25 | $8.35 | $8.20 | $8.30 | $8.30 | 290,639 |
| 2018-04-27 | $8.25 | $8.35 | $8.20 | $8.20 | $8.20 | 81,145 |
| 2018-04-26 | $8.40 | $8.40 | $8.25 | $8.30 | $8.30 | 120,484 |
| 2018-04-25 | $8.45 | $8.50 | $8.25 | $8.35 | $8.35 | 138,694 |
| 2018-04-24 | $8.30 | $8.45 | $8.25 | $8.45 | $8.45 | 201,230 |
| 2018-04-23 | $8.30 | $8.30 | $8.15 | $8.30 | $8.30 | 163,843 |
| 2018-04-20 | $8.00 | $8.25 | $8.00 | $8.20 | $8.20 | 116,415 |
| 2018-04-19 | $8.15 | $8.20 | $8.05 | $8.10 | $8.10 | 212,617 |
| 2018-04-18 | $8.15 | $8.20 | $8.05 | $8.10 | $8.10 | 216,733 |
| 2018-04-17 | $8.25 | $8.35 | $8.10 | $8.15 | $8.15 | 145,781 |
| 2018-04-16 | $8.25 | $8.30 | $8.15 | $8.20 | $8.20 | 181,042 |
| 2018-04-13 | $8.25 | $8.38 | $8.13 | $8.20 | $8.20 | 202,604 |
| 2018-04-12 | $8.20 | $8.25 | $8.15 | $8.20 | $8.20 | 377,253 |
| 2018-04-11 | $8.15 | $8.25 | $8.10 | $8.15 | $8.15 | 635,133 |
| 2018-04-10 | $8.30 | $8.30 | $8.10 | $8.20 | $8.20 | 593,530 |
| 2018-04-09 | $8.45 | $8.45 | $8.13 | $8.25 | $8.25 | 542,514 |
| 2018-04-06 | $8.30 | $8.45 | $8.25 | $8.35 | $8.35 | 264,240 |
| 2018-04-05 | $8.45 | $8.50 | $8.35 | $8.35 | $8.35 | 223,269 |
| 2018-04-04 | $8.50 | $8.55 | $8.35 | $8.40 | $8.40 | 392,731 |
| 2018-04-03 | $8.55 | $8.65 | $8.38 | $8.60 | $8.60 | 122,281 |
| 2018-04-02 | $8.65 | $8.70 | $8.40 | $8.50 | $8.50 | 202,525 |
| 2018-03-29 | $8.50 | $8.73 | $8.45 | $8.70 | $8.70 | 402,606 |
| 2018-03-28 | $8.35 | $8.55 | $8.15 | $8.50 | $8.50 | 224,519 |
| 2018-03-27 | $8.40 | $8.40 | $8.23 | $8.35 | $8.35 | 159,379 |
| 2018-03-26 | $8.20 | $8.40 | $8.10 | $8.38 | $8.38 | 172,940 |
| 2018-03-23 | $8.35 | $8.50 | $8.15 | $8.15 | $8.15 | 108,247 |
| 2018-03-22 | $8.55 | $8.60 | $8.30 | $8.30 | $8.30 | 84,699 |
| 2018-03-21 | $8.65 | $8.75 | $8.55 | $8.65 | $8.65 | 50,308 |
| 2018-03-20 | $8.60 | $8.70 | $8.55 | $8.60 | $8.60 | 93,081 |
| 2018-03-19 | $8.60 | $8.70 | $8.55 | $8.60 | $8.60 | 80,800 |
| 2018-03-16 | $8.70 | $8.85 | $8.60 | $8.70 | $8.70 | 209,233 |
| 2018-03-15 | $8.75 | $8.80 | $8.60 | $8.70 | $8.70 | 52,533 |
| 2018-03-14 | $8.85 | $8.95 | $8.70 | $8.70 | $8.70 | 51,033 |
| 2018-03-13 | $8.90 | $9.00 | $8.80 | $8.85 | $8.85 | 70,088 |
| 2018-03-12 | $8.90 | $9.00 | $8.85 | $9.00 | $9.00 | 67,142 |
| 2018-03-09 | $9.00 | $9.00 | $8.83 | $8.93 | $8.93 | 196,220 |
| 2018-03-08 | $8.95 | $8.95 | $8.75 | $8.90 | $8.90 | 67,927 |
| 2018-03-07 | $8.90 | $9.05 | $8.90 | $8.95 | $8.95 | 70,035 |
| 2018-03-06 | $9.00 | $9.00 | $8.70 | $8.95 | $8.95 | 59,054 |
| 2018-03-05 | $8.70 | $9.05 | $8.60 | $8.95 | $8.95 | 142,266 |
| 2018-03-02 | $8.45 | $8.85 | $8.44 | $8.80 | $8.80 | 82,699 |
| 2018-03-01 | $8.40 | $8.60 | $8.35 | $8.55 | $8.55 | 78,246 |
| 2018-02-28 | $8.60 | $8.70 | $8.45 | $8.45 | $8.45 | 112,010 |
| 2018-02-27 | $8.80 | $8.85 | $8.50 | $8.55 | $8.55 | 53,519 |
| 2018-02-26 | $8.55 | $8.85 | $8.45 | $8.80 | $8.80 | 87,230 |
| 2018-02-23 | $8.45 | $8.55 | $8.35 | $8.55 | $8.55 | 46,902 |
| 2018-02-22 | $8.50 | $8.55 | $8.30 | $8.40 | $8.40 | 739,518 |
| 2018-02-21 | $8.35 | $8.55 | $8.31 | $8.50 | $8.50 | 70,488 |
| 2018-02-20 | $8.45 | $8.55 | $8.25 | $8.30 | $8.30 | 43,235 |
| 2018-02-16 | $8.40 | $8.55 | $8.35 | $8.53 | $8.53 | 60,903 |
| 2018-02-15 | $8.35 | $8.45 | $8.30 | $8.45 | $8.45 | 41,381 |
| 2018-02-14 | $8.15 | $8.35 | $8.15 | $8.25 | $8.25 | 124,408 |
| 2018-02-13 | $8.15 | $8.34 | $8.15 | $8.15 | $8.15 | 91,745 |
| 2018-02-12 | $8.30 | $8.45 | $8.20 | $8.30 | $8.30 | 59,281 |
| 2018-02-09 | $8.25 | $8.40 | $8.05 | $8.30 | $8.30 | 62,707 |
| 2018-02-08 | $8.45 | $8.50 | $8.15 | $8.18 | $8.18 | 62,767 |
| 2018-02-07 | $8.45 | $8.50 | $8.30 | $8.45 | $8.45 | 75,784 |
| 2018-02-06 | $8.15 | $8.50 | $8.15 | $8.40 | $8.40 | 147,513 |
| 2018-02-05 | $8.60 | $8.65 | $8.20 | $8.30 | $8.30 | 144,634 |
| 2018-02-02 | $8.65 | $8.75 | $8.55 | $8.60 | $8.60 | 95,646 |
| 2018-02-01 | $8.80 | $8.85 | $8.65 | $8.75 | $8.75 | 99,889 |
| 2018-01-31 | $8.90 | $8.90 | $8.80 | $8.85 | $8.85 | 54,718 |
| 2018-01-30 | $8.80 | $8.95 | $8.80 | $8.85 | $8.85 | 70,230 |
| 2018-01-29 | $8.85 | $8.98 | $8.80 | $8.80 | $8.80 | 77,446 |
| 2018-01-26 | $9.05 | $9.10 | $8.85 | $8.88 | $8.88 | 180,172 |
| 2018-01-25 | $8.95 | $9.10 | $8.80 | $9.00 | $9.00 | 164,391 |
| 2018-01-24 | $9.20 | $9.25 | $8.80 | $8.83 | $8.83 | 163,021 |
| 2018-01-23 | $9.00 | $9.30 | $8.90 | $9.15 | $9.15 | 146,785 |
| 2018-01-22 | $8.95 | $9.15 | $8.80 | $9.00 | $9.00 | 122,931 |
| 2018-01-19 | $9.05 | $9.15 | $9.00 | $9.05 | $9.05 | 299,256 |
| 2018-01-18 | $9.15 | $9.20 | $9.00 | $9.05 | $9.05 | 226,650 |
| 2018-01-17 | $9.10 | $9.15 | $8.70 | $9.10 | $9.10 | 212,344 |
| 2018-01-16 | $8.80 | $9.15 | $8.65 | $9.00 | $9.00 | 345,872 |
| 2018-01-12 | $8.85 | $8.85 | $8.55 | $8.80 | $8.80 | 63,643 |
| 2018-01-11 | $8.60 | $8.80 | $8.60 | $8.80 | $8.80 | 78,497 |
| 2018-01-10 | $8.60 | $8.70 | $8.55 | $8.60 | $8.60 | 54,683 |
| 2018-01-09 | $8.50 | $8.65 | $8.50 | $8.55 | $8.55 | 57,663 |
| 2018-01-08 | $8.55 | $8.65 | $8.50 | $8.55 | $8.55 | 64,522 |
| 2018-01-05 | $8.55 | $8.60 | $8.50 | $8.55 | $8.55 | 56,016 |
| 2018-01-04 | $8.50 | $8.70 | $8.50 | $8.50 | $8.50 | 95,733 |
| 2018-01-03 | $8.55 | $8.65 | $8.50 | $8.50 | $8.50 | 70,216 |
| 2018-01-02 | $8.55 | $8.65 | $8.50 | $8.60 | $8.60 | 117,491 |
| 2017-12-29 | $8.60 | $8.60 | $8.40 | $8.45 | $8.45 | 344,486 |
| 2017-12-28 | $8.60 | $8.65 | $8.45 | $8.60 | $8.60 | 72,857 |
| 2017-12-27 | $8.70 | $8.75 | $8.45 | $8.45 | $8.45 | 124,601 |
| 2017-12-26 | $8.85 | $8.95 | $8.60 | $8.65 | $8.65 | 94,736 |
| 2017-12-22 | $9.05 | $9.05 | $8.85 | $8.85 | $8.85 | 122,808 |
| 2017-12-21 | $9.05 | $9.15 | $9.05 | $9.05 | $9.05 | 58,966 |
| 2017-12-20 | $9.10 | $9.15 | $9.00 | $9.10 | $9.10 | 65,309 |
| 2017-12-19 | $9.25 | $9.35 | $9.10 | $9.10 | $9.10 | 85,213 |
| 2017-12-18 | $9.25 | $9.40 | $9.15 | $9.25 | $9.25 | 97,532 |
| 2017-12-15 | $9.00 | $9.30 | $9.00 | $9.25 | $9.25 | 311,763 |
| 2017-12-14 | $9.30 | $9.35 | $9.05 | $9.05 | $9.05 | 96,048 |
| 2017-12-13 | $9.25 | $9.35 | $9.20 | $9.25 | $9.25 | 70,317 |
| 2017-12-12 | $9.30 | $9.45 | $9.20 | $9.20 | $9.20 | 65,273 |
| 2017-12-11 | $9.40 | $9.48 | $9.20 | $9.25 | $9.25 | 76,760 |
| 2017-12-08 | $9.50 | $9.55 | $9.35 | $9.40 | $9.40 | 58,822 |
| 2017-12-07 | $9.45 | $9.65 | $9.40 | $9.50 | $9.50 | 59,624 |
| 2017-12-06 | $9.45 | $9.60 | $9.40 | $9.45 | $9.45 | 55,131 |
| 2017-12-05 | $9.60 | $9.60 | $9.41 | $9.50 | $9.50 | 60,344 |
| 2017-12-04 | $9.55 | $9.75 | $9.40 | $9.50 | $9.50 | 54,385 |
| 2017-12-01 | $9.45 | $9.55 | $9.05 | $9.50 | $9.50 | 74,331 |
| 2017-11-30 | $9.60 | $9.70 | $9.40 | $9.45 | $9.45 | 139,695 |
| 2017-11-29 | $9.40 | $9.60 | $9.40 | $9.60 | $9.60 | 99,076 |
| 2017-11-28 | $9.15 | $9.40 | $9.15 | $9.40 | $9.40 | 89,047 |
| 2017-11-27 | $9.15 | $9.25 | $9.10 | $9.15 | $9.15 | 53,366 |
| 2017-11-24 | $9.25 | $9.30 | $8.95 | $9.10 | $9.10 | 57,605 |
| 2017-11-22 | $9.40 | $9.40 | $9.18 | $9.20 | $9.20 | 71,413 |
| 2017-11-21 | $9.40 | $9.40 | $9.25 | $9.35 | $9.35 | 65,948 |
| 2017-11-20 | $9.25 | $9.30 | $9.15 | $9.30 | $9.30 | 78,989 |
| 2017-11-17 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 294,442 |
| 2017-11-16 | $8.85 | $9.15 | $8.81 | $9.15 | $9.15 | 91,807 |
| 2017-11-15 | $8.65 | $8.88 | $8.65 | $8.75 | $8.75 | 44,784 |
| 2017-11-14 | $8.65 | $8.80 | $8.65 | $8.80 | $8.80 | 25,847 |
| 2017-11-13 | $8.65 | $8.79 | $8.60 | $8.70 | $8.70 | 30,748 |
| 2017-11-10 | $8.80 | $8.90 | $8.65 | $8.70 | $8.70 | 43,098 |
| 2017-11-09 | $8.70 | $8.85 | $8.60 | $8.75 | $8.75 | 84,914 |
| 2017-11-08 | $8.85 | $8.85 | $8.60 | $8.75 | $8.75 | 77,506 |
| 2017-11-07 | $9.20 | $9.20 | $8.85 | $8.85 | $8.85 | 91,880 |
| 2017-11-06 | $9.00 | $9.15 | $8.95 | $9.15 | $9.15 | 42,073 |
| 2017-11-03 | $9.05 | $9.05 | $8.95 | $9.00 | $9.00 | 34,892 |
| 2017-11-02 | $9.00 | $9.20 | $8.95 | $9.05 | $9.05 | 153,132 |
| 2017-11-01 | $9.35 | $9.35 | $8.90 | $9.05 | $9.05 | 94,304 |
| 2017-10-31 | $9.15 | $9.30 | $9.15 | $9.25 | $9.25 | 80,397 |
| 2017-10-30 | $9.40 | $9.50 | $9.10 | $9.10 | $9.10 | 48,080 |
| 2017-10-27 | $9.25 | $9.50 | $9.10 | $9.40 | $9.40 | 101,872 |
| 2017-10-26 | $9.25 | $9.35 | $9.10 | $9.25 | $9.25 | 30,971 |
| 2017-10-25 | $9.25 | $9.25 | $9.15 | $9.20 | $9.20 | 64,693 |
| 2017-10-24 | $9.30 | $9.35 | $9.20 | $9.20 | $9.20 | 69,859 |
| 2017-10-23 | $9.30 | $9.35 | $9.20 | $9.20 | $9.20 | 64,257 |
| 2017-10-20 | $9.25 | $9.40 | $9.20 | $9.25 | $9.25 | 87,589 |
| 2017-10-19 | $9.15 | $9.20 | $9.00 | $9.10 | $9.10 | 77,606 |
| 2017-10-18 | $9.00 | $9.23 | $8.90 | $9.15 | $9.15 | 61,670 |
| 2017-10-17 | $9.10 | $9.16 | $8.90 | $8.95 | $8.95 | 92,434 |
| 2017-10-16 | $9.15 | $9.30 | $9.03 | $9.05 | $9.05 | 149,271 |
| 2017-10-13 | $9.20 | $9.25 | $9.00 | $9.15 | $9.15 | 138,405 |
| 2017-10-12 | $9.40 | $9.45 | $9.20 | $9.20 | $9.20 | 95,508 |
| 2017-10-11 | $9.45 | $9.50 | $9.32 | $9.45 | $9.45 | 105,328 |
| 2017-10-10 | $9.60 | $9.65 | $9.40 | $9.45 | $9.45 | 129,007 |
| 2017-10-09 | $9.55 | $9.65 | $9.50 | $9.55 | $9.55 | 61,310 |
| 2017-10-06 | $9.60 | $9.70 | $9.50 | $9.55 | $9.55 | 102,064 |
| 2017-10-05 | $9.45 | $9.60 | $9.30 | $9.60 | $9.60 | 83,168 |
| 2017-10-04 | $9.35 | $9.50 | $9.30 | $9.40 | $9.40 | 106,886 |
| 2017-10-03 | $9.50 | $9.50 | $9.32 | $9.35 | $9.35 | 142,043 |
| 2017-10-02 | $9.30 | $9.45 | $9.28 | $9.45 | $9.45 | 175,056 |
| 2017-09-29 | $9.45 | $9.45 | $9.25 | $9.25 | $9.25 | 124,093 |
| 2017-09-28 | $9.30 | $9.45 | $9.20 | $9.40 | $9.40 | 139,064 |
| 2017-09-27 | $9.35 | $9.35 | $9.20 | $9.25 | $9.25 | 269,477 |
| 2017-09-26 | $9.30 | $9.30 | $9.15 | $9.25 | $9.25 | 109,670 |
| 2017-09-25 | $9.25 | $9.25 | $9.00 | $9.25 | $9.25 | 81,748 |
| 2017-09-22 | $9.25 | $9.35 | $9.07 | $9.25 | $9.25 | 94,469 |
| 2017-09-21 | $9.20 | $9.25 | $9.03 | $9.25 | $9.25 | 83,957 |
| 2017-09-20 | $9.00 | $9.25 | $8.95 | $9.15 | $9.15 | 94,964 |
| 2017-09-19 | $9.10 | $9.15 | $8.90 | $9.05 | $9.05 | 56,060 |
| 2017-09-18 | $9.00 | $9.20 | $8.90 | $9.10 | $9.10 | 146,466 |
| 2017-09-15 | $8.55 | $9.05 | $8.50 | $9.00 | $9.00 | 300,027 |
| 2017-09-14 | $8.70 | $8.75 | $8.30 | $8.50 | $8.50 | 59,426 |
| 2017-09-13 | $8.80 | $8.90 | $8.75 | $8.75 | $8.75 | 66,505 |
| 2017-09-12 | $8.60 | $8.90 | $8.60 | $8.85 | $8.85 | 112,126 |
| 2017-09-11 | $8.35 | $8.60 | $8.35 | $8.60 | $8.60 | 66,262 |
| 2017-09-08 | $8.20 | $8.45 | $8.20 | $8.35 | $8.35 | 114,175 |
| 2017-09-07 | $8.35 | $8.35 | $8.13 | $8.20 | $8.20 | 107,258 |
| 2017-09-06 | $8.40 | $8.48 | $8.30 | $8.35 | $8.35 | 64,297 |
| 2017-09-05 | $8.50 | $8.50 | $8.40 | $8.40 | $8.40 | 97,517 |
| 2017-09-01 | $8.50 | $8.55 | $8.40 | $8.48 | $8.48 | 63,488 |
| 2017-08-31 | $8.65 | $8.65 | $8.30 | $8.45 | $8.45 | 133,857 |
| 2017-08-30 | $8.60 | $8.70 | $8.50 | $8.55 | $8.55 | 133,318 |
| 2017-08-29 | $8.50 | $8.65 | $8.50 | $8.65 | $8.65 | 81,717 |
| 2017-08-28 | $8.70 | $8.70 | $8.50 | $8.55 | $8.55 | 54,988 |
| 2017-08-25 | $8.65 | $8.75 | $8.50 | $8.70 | $8.70 | 51,410 |
| 2017-08-24 | $8.60 | $8.70 | $8.50 | $8.65 | $8.65 | 57,326 |
| 2017-08-23 | $8.55 | $8.65 | $8.51 | $8.60 | $8.60 | 72,364 |
| 2017-08-22 | $8.30 | $8.65 | $8.30 | $8.60 | $8.60 | 74,852 |
| 2017-08-21 | $8.40 | $8.45 | $8.30 | $8.35 | $8.35 | 58,882 |
| 2017-08-18 | $8.35 | $8.55 | $8.35 | $8.45 | $8.45 | 166,996 |
| 2017-08-17 | $8.60 | $8.70 | $8.43 | $8.50 | $8.50 | 195,065 |
| 2017-08-16 | $8.85 | $8.90 | $8.55 | $8.60 | $8.60 | 135,803 |
| 2017-08-15 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 70,552 |
| 2017-08-14 | $8.55 | $9.00 | $8.51 | $8.90 | $8.90 | 190,652 |
| 2017-08-11 | $8.65 | $8.73 | $8.20 | $8.45 | $8.45 | 173,778 |
| 2017-08-10 | $8.90 | $8.90 | $8.57 | $8.65 | $8.65 | 162,211 |
| 2017-08-09 | $9.05 | $9.07 | $8.90 | $8.90 | $8.90 | 72,190 |
| 2017-08-08 | $9.10 | $9.28 | $9.05 | $9.15 | $9.15 | 135,591 |
| 2017-08-07 | $9.00 | $9.25 | $9.00 | $9.15 | $9.15 | 109,000 |
| 2017-08-04 | $9.00 | $9.15 | $8.90 | $9.00 | $9.00 | 75,653 |
| 2017-08-03 | $9.00 | $9.05 | $8.90 | $8.90 | $8.90 | 89,067 |
| 2017-08-02 | $9.00 | $9.05 | $8.95 | $9.00 | $9.00 | 49,163 |
| 2017-08-01 | $8.95 | $9.07 | $8.80 | $9.00 | $9.00 | 64,172 |
| 2017-07-31 | $8.85 | $9.05 | $8.70 | $8.90 | $8.90 | 127,989 |
| 2017-07-28 | $8.90 | $9.05 | $8.75 | $8.75 | $8.75 | 70,691 |
| 2017-07-27 | $9.15 | $9.15 | $8.85 | $8.95 | $8.95 | 115,869 |
| 2017-07-26 | $9.20 | $9.34 | $9.05 | $9.05 | $9.05 | 122,801 |
| 2017-07-25 | $9.10 | $9.28 | $9.05 | $9.15 | $9.15 | 117,726 |
| 2017-07-24 | $9.05 | $9.15 | $8.90 | $9.05 | $9.05 | 189,148 |
| 2017-07-21 | $9.70 | $9.80 | $8.85 | $9.15 | $9.15 | 239,591 |
| 2017-07-20 | $9.00 | $9.13 | $8.90 | $9.10 | $9.10 | 106,489 |
| 2017-07-19 | $9.10 | $9.20 | $9.00 | $9.00 | $9.00 | 64,957 |
| 2017-07-18 | $9.05 | $9.15 | $8.90 | $9.10 | $9.10 | 168,450 |
| 2017-07-17 | $9.15 | $9.30 | $9.05 | $9.10 | $9.10 | 134,569 |
| 2017-07-14 | $9.25 | $9.25 | $9.02 | $9.20 | $9.20 | 131,989 |
| 2017-07-13 | $9.20 | $9.33 | $9.20 | $9.30 | $9.30 | 16,220 |
| 2017-07-12 | $9.25 | $9.35 | $9.20 | $9.25 | $9.25 | 256,600 |
| 2017-07-11 | $9.40 | $9.50 | $9.20 | $9.25 | $9.25 | 133,588 |
| 2017-07-10 | $9.40 | $9.53 | $9.25 | $9.45 | $9.45 | 148,088 |
| 2017-07-07 | $9.25 | $9.45 | $9.20 | $9.45 | $9.45 | 139,296 |
| 2017-07-06 | $9.20 | $9.40 | $9.20 | $9.20 | $9.20 | 193,614 |
| 2017-07-05 | $9.20 | $9.35 | $9.10 | $9.25 | $9.25 | 307,163 |
| 2017-07-03 | $9.25 | $9.35 | $9.15 | $9.25 | $9.25 | 444,849 |
| 2017-06-30 | $9.25 | $9.35 | $9.10 | $9.25 | $9.25 | 260,979 |
| 2017-06-29 | $9.40 | $9.45 | $9.15 | $9.20 | $9.20 | 488,941 |
| 2017-06-28 | $9.25 | $9.50 | $9.20 | $9.30 | $9.30 | 103,686 |
| 2017-06-27 | $9.35 | $9.45 | $9.15 | $9.25 | $9.25 | 187,633 |
| 2017-06-26 | $9.40 | $9.50 | $9.25 | $9.35 | $9.35 | 237,245 |
| 2017-06-23 | $9.40 | $9.43 | $9.15 | $9.35 | $9.35 | 782,929 |
| 2017-06-22 | $9.40 | $9.50 | $9.30 | $9.35 | $9.35 | 339,291 |
| 2017-06-21 | $9.55 | $9.65 | $9.35 | $9.40 | $9.40 | 132,028 |
| 2017-06-20 | $9.50 | $9.60 | $9.20 | $9.50 | $9.50 | 588,401 |
| 2017-06-19 | $9.80 | $9.90 | $9.48 | $9.55 | $9.55 | 152,442 |
| 2017-06-16 | $9.80 | $9.90 | $9.55 | $9.75 | $9.75 | 439,098 |
| 2017-06-15 | $9.55 | $9.90 | $9.55 | $9.85 | $9.85 | 204,669 |
| 2017-06-14 | $9.45 | $9.68 | $9.30 | $9.65 | $9.65 | 193,486 |
| 2017-06-13 | $9.45 | $9.55 | $9.30 | $9.55 | $9.55 | 251,357 |
| 2017-06-12 | $9.60 | $9.85 | $9.30 | $9.45 | $9.45 | 213,780 |
| 2017-06-09 | $9.35 | $9.73 | $9.35 | $9.55 | $9.55 | 339,831 |
| 2017-06-08 | $9.15 | $9.60 | $9.15 | $9.35 | $9.35 | 318,374 |
| 2017-06-07 | $9.15 | $9.25 | $9.00 | $9.15 | $9.15 | 112,942 |
| 2017-06-06 | $9.20 | $9.28 | $9.00 | $9.10 | $9.10 | 216,950 |
| 2017-06-05 | $9.20 | $9.35 | $9.05 | $9.25 | $9.25 | 141,924 |
| 2017-06-02 | $9.00 | $9.35 | $8.80 | $9.20 | $9.20 | 202,358 |
| 2017-06-01 | $8.85 | $9.15 | $8.75 | $9.05 | $9.05 | 156,416 |
| 2017-05-31 | $8.85 | $9.03 | $8.70 | $8.85 | $8.85 | 477,211 |
| 2017-05-30 | $9.00 | $9.00 | $8.70 | $8.80 | $8.80 | 131,578 |
| 2017-05-26 | $9.05 | $9.23 | $8.95 | $9.00 | $9.00 | 121,335 |
| 2017-05-25 | $9.05 | $9.20 | $8.95 | $9.05 | $9.05 | 99,409 |
| 2017-05-24 | $9.15 | $9.16 | $8.90 | $9.00 | $9.00 | 113,994 |
| 2017-05-23 | $8.80 | $9.20 | $8.75 | $9.10 | $9.10 | 214,873 |
| 2017-05-22 | $8.80 | $8.95 | $8.60 | $8.80 | $8.80 | 174,742 |
| 2017-05-19 | $9.20 | $9.28 | $8.70 | $8.80 | $8.80 | 248,348 |
| 2017-05-18 | $9.15 | $9.30 | $8.95 | $9.20 | $9.20 | 256,755 |
| 2017-05-17 | $9.10 | $9.38 | $9.00 | $9.15 | $9.15 | 2,096,770 |
| 2017-05-16 | $9.15 | $9.65 | $9.10 | $9.25 | $9.25 | 272,100 |
| 2017-05-15 | $8.80 | $9.30 | $8.75 | $9.10 | $9.10 | 849,101 |
| 2017-05-12 | $8.50 | $8.88 | $8.40 | $8.80 | $8.80 | 230,917 |
| 2017-05-11 | $8.80 | $8.80 | $8.45 | $8.55 | $8.55 | 221,478 |
| 2017-05-10 | $8.60 | $8.90 | $8.40 | $8.80 | $8.80 | 640,802 |
| 2017-05-09 | $8.85 | $8.85 | $8.55 | $8.60 | $8.60 | 154,752 |
| 2017-05-08 | $8.60 | $8.95 | $8.60 | $8.75 | $8.75 | 112,000 |
| 2017-05-05 | $8.70 | $8.75 | $8.51 | $8.65 | $8.65 | 118,785 |
| 2017-05-04 | $8.65 | $8.75 | $8.55 | $8.70 | $8.70 | 72,759 |
| 2017-05-03 | $8.55 | $8.75 | $8.55 | $8.60 | $8.60 | 106,438 |
| 2017-05-02 | $8.55 | $8.80 | $8.50 | $8.65 | $8.65 | 169,477 |
| 2017-05-01 | $8.60 | $8.75 | $8.45 | $8.55 | $8.55 | 176,747 |
| 2017-04-28 | $8.80 | $8.88 | $8.50 | $8.60 | $8.60 | 196,878 |
| 2017-04-27 | $8.85 | $9.00 | $8.75 | $8.80 | $8.80 | 122,866 |
| 2017-04-26 | $9.05 | $9.10 | $8.75 | $8.85 | $8.85 | 513,809 |
| 2017-04-25 | $8.95 | $9.10 | $8.95 | $9.00 | $9.00 | 305,328 |
| 2017-04-24 | $8.75 | $8.95 | $8.60 | $8.90 | $8.90 | 515,636 |
| 2017-04-21 | $8.30 | $8.60 | $8.24 | $8.50 | $8.50 | 498,690 |
| 2017-04-20 | $8.15 | $8.35 | $8.10 | $8.35 | $8.35 | 112,871 |
| 2017-04-19 | $8.10 | $8.25 | $8.00 | $8.10 | $8.10 | 200,672 |
| 2017-04-18 | $8.00 | $8.05 | $7.90 | $8.00 | $8.00 | 107,450 |
| 2017-04-17 | $8.10 | $8.15 | $7.90 | $8.05 | $8.05 | 219,309 |
| 2017-04-13 | $8.20 | $8.20 | $8.05 | $8.15 | $8.15 | 345,406 |
| 2017-04-12 | $8.30 | $8.35 | $8.15 | $8.20 | $8.20 | 157,563 |
| 2017-04-11 | $8.25 | $8.35 | $8.20 | $8.35 | $8.35 | 102,071 |
| 2017-04-10 | $8.30 | $8.35 | $8.20 | $8.25 | $8.25 | 179,273 |
| 2017-04-07 | $8.20 | $8.35 | $8.20 | $8.25 | $8.25 | 129,352 |
| 2017-04-06 | $8.30 | $8.35 | $8.20 | $8.30 | $8.30 | 243,526 |
| 2017-04-05 | $8.35 | $8.50 | $8.20 | $8.25 | $8.25 | 289,030 |
| 2017-04-04 | $8.25 | $8.38 | $8.20 | $8.35 | $8.35 | 342,942 |
| 2017-04-03 | $8.30 | $8.35 | $8.20 | $8.28 | $8.28 | 190,243 |
| 2017-03-31 | $8.35 | $8.40 | $8.20 | $8.30 | $8.30 | 226,735 |
| 2017-03-30 | $8.30 | $8.40 | $8.00 | $8.40 | $8.40 | 191,776 |
| 2017-03-29 | $8.10 | $8.30 | $8.05 | $8.30 | $8.30 | 202,149 |
| 2017-03-28 | $7.90 | $8.25 | $7.80 | $8.15 | $8.15 | 108,167 |
| 2017-03-27 | $7.80 | $7.95 | $7.65 | $7.90 | $7.90 | 131,259 |
| 2017-03-24 | $7.90 | $8.00 | $7.83 | $7.95 | $7.95 | 182,982 |
| 2017-03-23 | $7.65 | $7.90 | $7.55 | $7.90 | $7.90 | 168,254 |
| 2017-03-22 | $7.85 | $7.85 | $7.55 | $7.70 | $7.70 | 409,761 |
| 2017-03-21 | $8.30 | $8.30 | $7.75 | $7.90 | $7.90 | 472,223 |
| 2017-03-20 | $8.25 | $8.30 | $8.12 | $8.25 | $8.25 | 135,601 |
| 2017-03-17 | $8.10 | $8.30 | $8.10 | $8.30 | $8.30 | 624,399 |
| 2017-03-16 | $8.30 | $8.30 | $8.10 | $8.20 | $8.20 | 248,893 |
| 2017-03-15 | $8.20 | $8.45 | $8.20 | $8.25 | $8.25 | 267,937 |
| 2017-03-14 | $8.20 | $8.25 | $8.10 | $8.20 | $8.20 | 174,204 |
| 2017-03-13 | $8.00 | $8.25 | $8.00 | $8.25 | $8.25 | 1,636 |
| 2017-03-10 | $8.25 | $8.25 | $8.00 | $8.00 | $8.00 | 2,096 |
| 2017-03-09 | $8.15 | $8.25 | $8.10 | $8.18 | $8.18 | 157,700 |
| 2017-03-08 | $8.25 | $8.25 | $8.05 | $8.15 | $8.15 | 234,498 |
| 2017-03-07 | $8.25 | $8.30 | $8.05 | $8.15 | $8.15 | 133,681 |
| 2017-03-06 | $8.05 | $8.25 | $7.98 | $8.20 | $8.20 | 145,571 |
| 2017-03-03 | $8.15 | $8.39 | $7.90 | $8.10 | $8.10 | 129,245 |
| 2017-03-02 | $8.35 | $8.50 | $8.10 | $8.15 | $8.15 | 137,395 |
| 2017-03-01 | $8.05 | $8.40 | $8.00 | $8.30 | $8.30 | 250,113 |
| 2017-02-28 | $7.90 | $8.00 | $7.80 | $8.00 | $8.00 | 214,200 |
| 2017-02-27 | $7.95 | $8.00 | $7.80 | $7.90 | $7.90 | 686 |
| 2017-02-24 | $7.90 | $8.00 | $7.80 | $7.95 | $7.95 | 810 |
| 2017-02-23 | $7.95 | $7.95 | $7.80 | $7.95 | $7.95 | 677 |
| 2017-02-22 | $7.85 | $8.00 | $7.70 | $7.95 | $7.95 | 67,137 |
| 2017-02-21 | $8.00 | $8.00 | $7.70 | $7.85 | $7.85 | 88,449 |
| 2017-02-17 | $7.95 | $8.00 | $7.90 | $7.95 | $7.95 | 89,521 |
| 2017-02-16 | $8.10 | $8.10 | $7.80 | $7.90 | $7.90 | 150,436 |
| 2017-02-15 | $8.00 | $8.10 | $7.95 | $8.10 | $8.10 | 107,814 |
| 2017-02-14 | $8.05 | $8.05 | $7.95 | $8.05 | $8.05 | 95,182 |
| 2017-02-13 | $7.80 | $8.07 | $7.75 | $8.00 | $8.00 | 185,613 |
| 2017-02-10 | $7.80 | $7.85 | $7.55 | $7.85 | $7.85 | 132,168 |
| 2017-02-09 | $7.50 | $7.80 | $7.50 | $7.70 | $7.70 | 104,339 |
| 2017-02-08 | $7.50 | $7.60 | $7.40 | $7.50 | $7.50 | 135,340 |
| 2017-02-07 | $7.60 | $7.69 | $7.45 | $7.55 | $7.55 | 120,992 |
| 2017-02-06 | $7.75 | $7.78 | $7.46 | $7.55 | $7.55 | 122,394 |
| 2017-02-03 | $7.75 | $7.80 | $7.56 | $7.75 | $7.75 | 142,927 |
| 2017-02-02 | $7.55 | $7.70 | $7.45 | $7.70 | $7.70 | 140,162 |
| 2017-02-01 | $7.60 | $7.66 | $7.40 | $7.55 | $7.55 | 190,466 |
| 2017-01-31 | $7.55 | $7.60 | $7.45 | $7.55 | $7.55 | 177,969 |
| 2017-01-30 | $7.50 | $7.65 | $7.40 | $7.60 | $7.60 | 292,277 |
| 2017-01-27 | $7.45 | $7.60 | $7.45 | $7.50 | $7.50 | 144,797 |
| 2017-01-26 | $7.50 | $7.60 | $7.45 | $7.50 | $7.50 | 150,713 |
| 2017-01-25 | $7.75 | $7.84 | $7.45 | $7.55 | $7.55 | 225,436 |
| 2017-01-24 | $7.65 | $7.75 | $7.40 | $7.70 | $7.70 | 139,270 |
| 2017-01-23 | $7.75 | $7.90 | $7.60 | $7.70 | $7.70 | 84,114 |
| 2017-01-20 | $7.65 | $7.80 | $7.60 | $7.75 | $7.75 | 154,066 |
| 2017-01-19 | $7.75 | $7.80 | $7.50 | $7.70 | $7.70 | 196,152 |
| 2017-01-18 | $7.80 | $7.85 | $7.60 | $7.70 | $7.70 | 168,311 |
| 2017-01-17 | $7.95 | $7.95 | $7.60 | $7.70 | $7.70 | 200,584 |
| 2017-01-13 | $7.90 | $8.08 | $7.85 | $8.00 | $8.00 | 142,378 |
| 2017-01-12 | $8.00 | $8.05 | $7.75 | $7.85 | $7.85 | 137,818 |
| 2017-01-11 | $7.95 | $8.03 | $7.80 | $8.00 | $8.00 | 299,884 |
| 2017-01-10 | $7.95 | $8.10 | $7.78 | $7.90 | $7.90 | 280,095 |
| 2017-01-09 | $7.85 | $8.05 | $7.70 | $8.00 | $8.00 | 730,374 |
| 2017-01-06 | $7.65 | $7.95 | $7.65 | $7.85 | $7.85 | 263,817 |
| 2017-01-05 | $7.70 | $7.80 | $7.55 | $7.70 | $7.70 | 266,541 |
| 2017-01-04 | $8.15 | $8.25 | $7.60 | $7.80 | $7.80 | 583,403 |
| 2017-01-03 | $8.50 | $8.55 | $7.90 | $8.20 | $8.20 | 311,016 |
| 2016-12-30 | $8.35 | $8.43 | $8.20 | $8.35 | $8.35 | 333,963 |
| 2016-12-29 | $8.30 | $8.38 | $7.95 | $8.35 | $8.35 | 342,359 |
| 2016-12-28 | $8.70 | $8.73 | $8.30 | $8.40 | $8.40 | 248,514 |
| 2016-12-27 | $9.00 | $9.15 | $8.65 | $8.70 | $8.70 | 267,136 |
| 2016-12-23 | $8.90 | $9.00 | $8.75 | $8.95 | $8.95 | 236,263 |
| 2016-12-22 | $8.80 | $8.90 | $8.70 | $8.90 | $8.90 | 259,336 |
| 2016-12-21 | $8.50 | $8.80 | $8.50 | $8.80 | $8.80 | 360,068 |
| 2016-12-20 | $8.45 | $8.50 | $8.40 | $8.50 | $8.50 | 289,498 |
| 2016-12-19 | $8.50 | $8.51 | $8.35 | $8.45 | $8.45 | 404,484 |
| 2016-12-16 | $8.50 | $8.50 | $8.25 | $8.45 | $8.45 | 2,532,415 |
| 2016-12-15 | $8.40 | $8.50 | $8.35 | $8.45 | $8.45 | 405,623 |
| 2016-12-14 | $8.50 | $8.55 | $8.20 | $8.40 | $8.40 | 436,097 |
| 2016-12-13 | $8.00 | $8.50 | $7.95 | $8.50 | $8.50 | 710,072 |
| 2016-12-12 | $7.85 | $8.00 | $7.80 | $7.95 | $7.95 | 608,019 |
| 2016-12-09 | $8.10 | $8.15 | $7.65 | $7.85 | $7.85 | 443,641 |
| 2016-12-08 | $7.40 | $8.40 | $7.35 | $8.10 | $8.10 | 469,987 |
| 2016-12-07 | $7.60 | $7.67 | $7.15 | $7.45 | $7.45 | 448,609 |
| 2016-12-06 | $6.63 | $7.99 | $6.10 | $7.50 | $7.50 | 1,200,815 |
| 2016-12-05 | $5.45 | $6.10 | $5.35 | $6.00 | $6.00 | 211,983 |
| 2016-12-02 | $5.40 | $5.49 | $5.30 | $5.35 | $5.35 | 39,568 |
| 2016-12-01 | $5.45 | $5.60 | $5.25 | $5.40 | $5.40 | 97,965 |
| 2016-11-30 | $5.25 | $5.43 | $5.10 | $5.35 | $5.35 | 158,795 |
| 2016-11-29 | $5.05 | $5.25 | $5.00 | $5.20 | $5.20 | 52,716 |
| 2016-11-28 | $5.20 | $5.20 | $5.00 | $5.00 | $5.00 | 41,566 |
| 2016-11-25 | $5.15 | $5.20 | $5.10 | $5.15 | $5.15 | 12,409 |
| 2016-11-23 | $5.20 | $5.25 | $5.05 | $5.15 | $5.15 | 86,337 |
| 2016-11-22 | $5.25 | $5.25 | $4.90 | $5.25 | $5.25 | 98,233 |
| 2016-11-21 | $5.00 | $5.25 | $4.90 | $5.15 | $5.15 | 90,630 |
| 2016-11-18 | $4.85 | $4.95 | $4.70 | $4.95 | $4.95 | 50,069 |
| 2016-11-17 | $4.70 | $4.85 | $4.60 | $4.85 | $4.85 | 36,441 |
| 2016-11-16 | $4.65 | $4.65 | $4.40 | $4.65 | $4.65 | 47,764 |
| 2016-11-15 | $4.65 | $4.75 | $4.55 | $4.65 | $4.65 | 99,720 |
| 2016-11-14 | $4.75 | $4.95 | $4.65 | $4.90 | $4.90 | 121,572 |
| 2016-11-11 | $4.50 | $4.75 | $4.30 | $4.75 | $4.75 | 171,935 |
| 2016-11-10 | $4.25 | $4.45 | $4.10 | $4.45 | $4.45 | 143,402 |
| 2016-11-09 | $3.75 | $4.25 | $3.75 | $4.20 | $4.20 | 113,959 |
| 2016-11-08 | $3.80 | $3.90 | $3.80 | $3.90 | $3.90 | 41,996 |
| 2016-11-07 | $3.90 | $3.90 | $3.80 | $3.85 | $3.85 | 92,079 |
| 2016-11-04 | $3.85 | $3.90 | $3.80 | $3.80 | $3.80 | 40,865 |
| 2016-11-03 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 10,294 |
| 2016-11-02 | $3.90 | $3.90 | $3.70 | $3.85 | $3.85 | 48,315 |
| 2016-11-01 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 30,586 |
| 2016-10-31 | $4.05 | $4.10 | $3.94 | $3.95 | $3.95 | 47,713 |
| 2016-10-28 | $4.00 | $4.10 | $4.00 | $4.05 | $4.05 | 39,357 |
| 2016-10-27 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 29,161 |
| 2016-10-26 | $4.05 | $4.10 | $4.05 | $4.05 | $4.05 | 18,283 |
| 2016-10-25 | $3.95 | $4.10 | $3.95 | $4.05 | $4.05 | 38,094 |
| 2016-10-24 | $3.90 | $4.05 | $3.90 | $4.00 | $4.00 | 49,288 |
| 2016-10-21 | $3.90 | $3.95 | $3.90 | $3.90 | $3.90 | 20,422 |
| 2016-10-20 | $4.00 | $4.00 | $3.93 | $3.95 | $3.95 | 50,637 |
| 2016-10-19 | $4.00 | $4.05 | $3.90 | $4.00 | $4.00 | 73,184 |
| 2016-10-18 | $4.10 | $4.10 | $3.90 | $4.00 | $4.00 | 66,155 |
| 2016-10-17 | $4.05 | $4.15 | $4.05 | $4.05 | $4.05 | 25,581 |
| 2016-10-14 | $4.08 | $4.09 | $4.06 | $4.08 | $4.08 | 37,141 |
| 2016-10-13 | $4.09 | $4.10 | $4.02 | $4.05 | $4.05 | 24,588 |
| 2016-10-12 | $4.02 | $4.17 | $4.02 | $4.11 | $4.11 | 8,189 |
| 2016-10-11 | $4.05 | $4.09 | $4.05 | $4.07 | $4.07 | 25,954 |
| 2016-10-10 | $4.10 | $4.12 | $4.09 | $4.10 | $4.10 | 10,300 |
| 2016-10-07 | $4.14 | $4.16 | $4.10 | $4.10 | $4.10 | 15,698 |
| 2016-10-06 | $4.07 | $4.19 | $4.07 | $4.12 | $4.12 | 36,874 |
| 2016-10-05 | $4.02 | $4.08 | $3.96 | $4.05 | $4.05 | 48,773 |
| 2016-10-04 | $4.05 | $4.08 | $3.98 | $3.98 | $3.98 | 90,836 |
| 2016-10-03 | $4.10 | $4.10 | $4.00 | $4.04 | $4.04 | 37,507 |
| 2016-09-30 | $4.11 | $4.12 | $4.08 | $4.11 | $4.11 | 58,623 |
| 2016-09-29 | $4.16 | $4.16 | $4.07 | $4.10 | $4.10 | 9,875 |
| 2016-09-28 | $4.11 | $4.25 | $4.06 | $4.16 | $4.16 | 39,039 |
| 2016-09-27 | $4.12 | $4.15 | $4.00 | $4.13 | $4.13 | 60,480 |
| 2016-09-26 | $4.09 | $4.15 | $4.05 | $4.05 | $4.05 | 43,940 |
| 2016-09-23 | $4.21 | $4.21 | $4.09 | $4.13 | $4.13 | 41,932 |
| 2016-09-22 | $4.20 | $4.20 | $4.07 | $4.20 | $4.20 | 50,594 |
| 2016-09-21 | $4.16 | $4.25 | $4.12 | $4.19 | $4.19 | 54,208 |
| 2016-09-20 | $4.21 | $4.21 | $4.14 | $4.17 | $4.17 | 20,473 |
| 2016-09-19 | $4.18 | $4.22 | $4.14 | $4.17 | $4.17 | 22,004 |
| 2016-09-16 | $4.13 | $4.25 | $4.06 | $4.18 | $4.18 | 224,979 |
| 2016-09-15 | $4.10 | $4.12 | $4.06 | $4.10 | $4.10 | 26,210 |
| 2016-09-14 | $4.06 | $4.12 | $4.05 | $4.06 | $4.06 | 17,838 |
| 2016-09-13 | $4.40 | $4.40 | $4.05 | $4.05 | $4.05 | 44,551 |
| 2016-09-12 | $4.06 | $4.18 | $4.06 | $4.17 | $4.17 | 33,802 |
| 2016-09-09 | $4.16 | $4.22 | $4.05 | $4.06 | $4.06 | 44,510 |
| 2016-09-08 | $4.18 | $4.23 | $4.13 | $4.17 | $4.17 | 63,210 |
| 2016-09-07 | $4.24 | $4.25 | $4.14 | $4.17 | $4.17 | 102,549 |
| 2016-09-06 | $4.26 | $4.29 | $4.21 | $4.27 | $4.27 | 34,893 |
| 2016-09-02 | $4.21 | $4.24 | $4.16 | $4.23 | $4.23 | 20,865 |
| 2016-09-01 | $4.13 | $4.18 | $4.07 | $4.17 | $4.17 | 48,224 |
| 2016-08-31 | $4.11 | $4.14 | $4.07 | $4.10 | $4.10 | 72,071 |
| 2016-08-30 | $4.13 | $4.20 | $4.10 | $4.10 | $4.10 | 87,888 |
| 2016-08-29 | $4.07 | $4.22 | $4.06 | $4.10 | $4.10 | 77,400 |
| 2016-08-26 | $4.31 | $4.37 | $4.03 | $4.05 | $4.05 | 188,739 |
| 2016-08-25 | $4.32 | $4.33 | $4.29 | $4.33 | $4.33 | 23,700 |
| 2016-08-24 | $4.30 | $4.33 | $4.25 | $4.32 | $4.32 | 54,192 |
| 2016-08-23 | $4.32 | $4.32 | $4.29 | $4.30 | $4.30 | 63,719 |
| 2016-08-22 | $4.30 | $4.30 | $4.26 | $4.29 | $4.29 | 20,420 |
| 2016-08-19 | $4.30 | $4.34 | $4.26 | $4.29 | $4.29 | 75,636 |
| 2016-08-18 | $4.35 | $4.35 | $4.30 | $4.32 | $4.32 | 25,927 |
| 2016-08-17 | $4.25 | $4.33 | $4.25 | $4.33 | $4.33 | 28,767 |
| 2016-08-16 | $4.33 | $4.34 | $4.29 | $4.31 | $4.31 | 39,269 |
| 2016-08-15 | $4.34 | $4.34 | $4.30 | $4.33 | $4.33 | 53,907 |
| 2016-08-12 | $4.35 | $4.35 | $4.27 | $4.30 | $4.30 | 16,430 |
| 2016-08-11 | $4.27 | $4.34 | $4.26 | $4.34 | $4.34 | 49,269 |
| 2016-08-10 | $4.30 | $4.34 | $4.20 | $4.29 | $4.29 | 36,975 |
| 2016-08-09 | $4.32 | $4.34 | $4.28 | $4.32 | $4.32 | 43,154 |
| 2016-08-08 | $4.38 | $4.38 | $4.32 | $4.35 | $4.35 | 26,753 |
| 2016-08-05 | $4.39 | $4.39 | $4.29 | $4.35 | $4.35 | 58,435 |
| 2016-08-04 | $4.30 | $4.34 | $4.28 | $4.34 | $4.34 | 50,946 |
| 2016-08-03 | $4.27 | $4.30 | $4.22 | $4.30 | $4.30 | 76,795 |
| 2016-08-02 | $4.25 | $4.40 | $4.22 | $4.23 | $4.23 | 33,778 |
| 2016-08-01 | $4.37 | $4.40 | $4.21 | $4.26 | $4.26 | 42,388 |
| 2016-07-29 | $4.40 | $4.40 | $4.36 | $4.39 | $4.39 | 38,811 |
| 2016-07-28 | $4.40 | $4.44 | $4.34 | $4.41 | $4.41 | 67,403 |
| 2016-07-27 | $4.42 | $4.43 | $4.37 | $4.43 | $4.43 | 35,760 |
| 2016-07-26 | $4.31 | $4.44 | $4.31 | $4.42 | $4.42 | 30,933 |
| 2016-07-25 | $4.32 | $4.37 | $4.21 | $4.30 | $4.30 | 44,325 |
| 2016-07-22 | $4.32 | $4.35 | $4.29 | $4.35 | $4.35 | 34,361 |
| 2016-07-21 | $4.28 | $4.35 | $4.24 | $4.35 | $4.35 | 43,700 |
| 2016-07-20 | $4.34 | $4.36 | $4.26 | $4.30 | $4.30 | 33,081 |
| 2016-07-19 | $4.30 | $4.35 | $4.27 | $4.31 | $4.31 | 28,926 |
| 2016-07-18 | $4.35 | $4.44 | $4.30 | $4.34 | $4.34 | 42,178 |
| 2016-07-15 | $4.40 | $4.44 | $4.27 | $4.31 | $4.31 | 93,711 |
| 2016-07-14 | $4.35 | $4.52 | $4.33 | $4.36 | $4.36 | 54,314 |
| 2016-07-13 | $4.38 | $4.38 | $4.27 | $4.35 | $4.35 | 70,088 |
| 2016-07-12 | $4.36 | $4.40 | $4.32 | $4.38 | $4.38 | 109,307 |
| 2016-07-11 | $4.34 | $4.39 | $4.29 | $4.37 | $4.37 | 65,972 |
| 2016-07-08 | $4.22 | $4.36 | $4.22 | $4.30 | $4.30 | 80,838 |
| 2016-07-07 | $4.27 | $4.30 | $4.17 | $4.18 | $4.18 | 55,792 |
| 2016-07-06 | $4.28 | $4.47 | $4.20 | $4.24 | $4.24 | 86,663 |
| 2016-07-05 | $4.28 | $4.37 | $4.20 | $4.27 | $4.27 | 134,504 |
| 2016-07-01 | $4.30 | $4.40 | $4.26 | $4.33 | $4.33 | 47,624 |
| 2016-06-30 | $4.27 | $4.35 | $4.24 | $4.31 | $4.31 | 73,850 |
| 2016-06-29 | $4.12 | $4.31 | $4.08 | $4.30 | $4.30 | 78,357 |
| 2016-06-28 | $4.06 | $4.17 | $4.01 | $4.10 | $4.10 | 120,674 |
| 2016-06-27 | $4.05 | $4.10 | $3.91 | $4.00 | $4.00 | 89,201 |
| 2016-06-24 | $4.10 | $4.16 | $3.91 | $4.05 | $4.05 | 2,822,419 |
| 2016-06-23 | $4.16 | $4.34 | $4.02 | $4.14 | $4.14 | 188,976 |
| 2016-06-22 | $4.20 | $4.20 | $4.05 | $4.10 | $4.10 | 99,256 |
| 2016-06-21 | $3.95 | $4.14 | $3.94 | $4.10 | $4.10 | 83,013 |
| 2016-06-20 | $3.96 | $4.05 | $3.94 | $3.95 | $3.95 | 77,954 |
| 2016-06-17 | $4.00 | $4.04 | $3.91 | $3.92 | $3.92 | 67,521 |
| 2016-06-16 | $4.01 | $4.04 | $3.95 | $4.00 | $4.00 | 74,038 |
| 2016-06-15 | $4.04 | $4.05 | $3.96 | $4.00 | $4.00 | 50,378 |
| 2016-06-14 | $4.05 | $4.23 | $3.97 | $4.01 | $4.01 | 57,635 |
| 2016-06-13 | $4.27 | $4.30 | $3.95 | $4.02 | $4.02 | 138,461 |
| 2016-06-10 | $4.30 | $4.30 | $4.24 | $4.24 | $4.24 | 9,541 |
| 2016-06-09 | $4.44 | $4.44 | $4.22 | $4.32 | $4.32 | 33,696 |
| 2016-06-08 | $4.41 | $4.47 | $4.32 | $4.43 | $4.43 | 32,529 |
| 2016-06-07 | $4.34 | $4.49 | $4.29 | $4.38 | $4.38 | 59,788 |
| 2016-06-06 | $4.31 | $4.36 | $4.28 | $4.31 | $4.31 | 40,006 |
| 2016-06-03 | $4.34 | $4.34 | $4.21 | $4.28 | $4.28 | 33,626 |
| 2016-06-02 | $4.36 | $4.42 | $4.29 | $4.32 | $4.32 | 25,258 |
| 2016-06-01 | $4.24 | $4.43 | $4.16 | $4.38 | $4.38 | 51,951 |
| 2016-05-31 | $4.42 | $4.43 | $4.20 | $4.27 | $4.27 | 65,778 |
| 2016-05-27 | $4.45 | $4.45 | $4.36 | $4.42 | $4.42 | 21,797 |
| 2016-05-26 | $4.52 | $4.52 | $4.35 | $4.45 | $4.45 | 32,002 |
| 2016-05-25 | $4.49 | $4.50 | $4.43 | $4.50 | $4.50 | 32,869 |
| 2016-05-24 | $4.50 | $4.51 | $4.46 | $4.50 | $4.50 | 25,866 |
| 2016-05-23 | $4.46 | $4.54 | $4.42 | $4.50 | $4.50 | 45,869 |
| 2016-05-20 | $4.50 | $4.51 | $4.48 | $4.48 | $4.48 | 23,551 |
| 2016-05-19 | $4.50 | $4.55 | $4.47 | $4.50 | $4.50 | 51,207 |
| 2016-05-18 | $4.45 | $4.59 | $4.45 | $4.50 | $4.50 | 112,687 |
| 2016-05-17 | $4.60 | $4.60 | $4.41 | $4.47 | $4.47 | 19,135 |
| 2016-05-16 | $4.60 | $4.64 | $4.59 | $4.59 | $4.59 | 31,438 |
| 2016-05-13 | $4.60 | $4.65 | $4.56 | $4.60 | $4.60 | 20,929 |
| 2016-05-12 | $4.62 | $4.65 | $4.59 | $4.59 | $4.59 | 23,319 |
| 2016-05-11 | $4.65 | $4.65 | $4.60 | $4.65 | $4.65 | 26,177 |
| 2016-05-10 | $4.65 | $4.66 | $4.61 | $4.65 | $4.65 | 38,521 |
| 2016-05-09 | $4.62 | $4.66 | $4.58 | $4.64 | $4.64 | 55,826 |
| 2016-05-06 | $4.58 | $4.65 | $4.58 | $4.63 | $4.63 | 38,374 |
| 2016-05-05 | $4.65 | $4.67 | $4.62 | $4.63 | $4.63 | 33,099 |
| 2016-05-04 | $4.60 | $4.65 | $4.60 | $4.65 | $4.65 | 37,457 |
| 2016-05-03 | $4.60 | $4.67 | $4.55 | $4.65 | $4.65 | 35,142 |
| 2016-05-02 | $4.62 | $4.73 | $4.60 | $4.63 | $4.63 | 81,714 |
| 2016-04-29 | $4.67 | $4.70 | $4.61 | $4.65 | $4.65 | 25,488 |
| 2016-04-28 | $4.77 | $4.77 | $4.66 | $4.68 | $4.68 | 35,018 |
| 2016-04-27 | $4.82 | $4.82 | $4.70 | $4.79 | $4.79 | 29,842 |
| 2016-04-26 | $4.73 | $4.81 | $4.71 | $4.79 | $4.79 | 64,892 |
| 2016-04-25 | $4.70 | $4.71 | $4.59 | $4.71 | $4.71 | 49,343 |
| 2016-04-22 | $4.74 | $4.80 | $4.64 | $4.67 | $4.67 | 54,194 |
| 2016-04-21 | $4.70 | $4.80 | $4.69 | $4.70 | $4.70 | 47,680 |
| 2016-04-20 | $4.60 | $4.70 | $4.58 | $4.70 | $4.70 | 75,422 |
| 2016-04-19 | $4.82 | $4.84 | $4.60 | $4.60 | $4.60 | 60,436 |
| 2016-04-18 | $4.60 | $4.81 | $4.55 | $4.77 | $4.77 | 76,053 |
| 2016-04-15 | $4.50 | $4.70 | $4.31 | $4.57 | $4.57 | 58,052 |
| 2016-04-14 | $4.63 | $4.70 | $4.47 | $4.52 | $4.52 | 44,342 |
| 2016-04-13 | $4.58 | $4.70 | $4.56 | $4.60 | $4.60 | 115,090 |
| 2016-04-12 | $4.54 | $4.60 | $4.48 | $4.56 | $4.56 | 48,994 |
| 2016-04-11 | $4.45 | $4.59 | $4.41 | $4.54 | $4.54 | 63,764 |
| 2016-04-08 | $4.41 | $4.49 | $4.34 | $4.42 | $4.42 | 22,112 |
| 2016-04-07 | $4.46 | $4.46 | $4.35 | $4.39 | $4.39 | 21,767 |
| 2016-04-06 | $4.45 | $4.49 | $4.34 | $4.45 | $4.45 | 51,469 |
| 2016-04-05 | $4.43 | $4.47 | $4.35 | $4.42 | $4.42 | 32,115 |
| 2016-04-04 | $4.37 | $4.46 | $4.27 | $4.42 | $4.42 | 63,414 |
| 2016-04-01 | $4.38 | $4.38 | $4.33 | $4.36 | $4.36 | 49,209 |
| 2016-03-31 | $4.35 | $4.39 | $4.21 | $4.21 | $4.21 | 33,774 |
| 2016-03-30 | $4.29 | $4.40 | $4.24 | $4.39 | $4.39 | 42,387 |
| 2016-03-29 | $4.24 | $4.34 | $4.21 | $4.29 | $4.29 | 56,942 |
| 2016-03-28 | $4.25 | $4.28 | $4.21 | $4.28 | $4.28 | 19,420 |
| 2016-03-24 | $4.24 | $4.26 | $4.19 | $4.26 | $4.26 | 31,613 |
| 2016-03-23 | $4.23 | $4.27 | $4.12 | $4.23 | $4.23 | 21,004 |
| 2016-03-22 | $4.22 | $4.27 | $4.16 | $4.27 | $4.27 | 33,258 |
| 2016-03-21 | $4.24 | $4.26 | $4.00 | $4.26 | $4.26 | 63,312 |
| 2016-03-18 | $4.15 | $4.24 | $4.10 | $4.19 | $4.19 | 42,345 |
| 2016-03-17 | $4.08 | $4.19 | $4.04 | $4.13 | $4.13 | 24,673 |
| 2016-03-16 | $4.08 | $4.16 | $4.03 | $4.09 | $4.09 | 17,420 |
| 2016-03-15 | $4.14 | $4.24 | $4.04 | $4.05 | $4.05 | 19,557 |
| 2016-03-14 | $4.10 | $4.24 | $3.90 | $4.19 | $4.19 | 27,487 |
| 2016-03-11 | $4.19 | $4.24 | $4.02 | $4.13 | $4.13 | 42,269 |
| 2016-03-10 | $4.12 | $4.16 | $4.09 | $4.14 | $4.14 | 16,195 |
| 2016-03-09 | $4.13 | $4.14 | $4.03 | $4.08 | $4.08 | 18,602 |
| 2016-03-08 | $4.11 | $4.16 | $4.09 | $4.09 | $4.09 | 24,519 |
| 2016-03-07 | $4.02 | $4.19 | $4.01 | $4.09 | $4.09 | 39,378 |
| 2016-03-04 | $4.35 | $4.35 | $3.86 | $4.02 | $4.02 | 79,566 |
| 2016-03-03 | $4.28 | $4.36 | $4.25 | $4.31 | $4.31 | 26,462 |
| 2016-03-02 | $4.12 | $4.28 | $4.10 | $4.28 | $4.28 | 57,018 |
| 2016-03-01 | $4.08 | $4.14 | $4.01 | $4.09 | $4.09 | 40,828 |
| 2016-02-29 | $4.01 | $4.15 | $3.99 | $4.03 | $4.03 | 37,604 |
| 2016-02-26 | $4.08 | $4.19 | $3.99 | $4.05 | $4.05 | 48,301 |
| 2016-02-25 | $4.07 | $4.15 | $3.95 | $4.15 | $4.15 | 41,345 |
| 2016-02-24 | $3.97 | $4.14 | $3.95 | $4.11 | $4.11 | 57,790 |
| 2016-02-23 | $4.03 | $4.06 | $3.95 | $3.99 | $3.99 | 25,320 |
| 2016-02-22 | $4.00 | $4.10 | $3.96 | $4.00 | $4.00 | 23,859 |
| 2016-02-19 | $4.00 | $4.00 | $3.96 | $3.97 | $3.97 | 18,162 |
| 2016-02-18 | $3.98 | $4.00 | $3.90 | $3.98 | $3.98 | 31,333 |
| 2016-02-17 | $3.95 | $4.05 | $3.89 | $4.00 | $4.00 | 173,111 |
| 2016-02-16 | $4.09 | $4.09 | $3.87 | $3.90 | $3.90 | 99,729 |
| 2016-02-12 | $3.92 | $3.98 | $3.85 | $3.87 | $3.87 | 20,123 |
| 2016-02-11 | $3.85 | $3.88 | $3.84 | $3.86 | $3.86 | 28,436 |
| 2016-02-10 | $3.98 | $4.00 | $3.98 | $4.00 | $4.00 | 10,422 |
| 2016-02-09 | $3.96 | $4.00 | $3.91 | $3.98 | $3.98 | 18,557 |
| 2016-02-08 | $4.02 | $4.11 | $3.90 | $4.01 | $4.01 | 63,328 |
| 2016-02-05 | $4.10 | $4.15 | $4.04 | $4.07 | $4.07 | 22,142 |
| 2016-02-04 | $4.10 | $4.15 | $4.07 | $4.12 | $4.12 | 21,264 |
| 2016-02-03 | $4.13 | $4.16 | $4.04 | $4.07 | $4.07 | 24,781 |
| 2016-02-02 | $4.14 | $4.15 | $4.11 | $4.13 | $4.13 | 25,320 |
| 2016-02-01 | $4.12 | $4.15 | $4.07 | $4.13 | $4.13 | 32,367 |
| 2016-01-29 | $4.17 | $4.19 | $4.10 | $4.12 | $4.12 | 34,611 |
| 2016-01-28 | $4.18 | $4.19 | $4.10 | $4.12 | $4.12 | 17,806 |
| 2016-01-27 | $4.15 | $4.17 | $4.13 | $4.15 | $4.15 | 42,164 |
| 2016-01-26 | $4.17 | $4.20 | $4.04 | $4.13 | $4.13 | 26,630 |
| 2016-01-25 | $4.15 | $4.24 | $4.13 | $4.14 | $4.14 | 23,444 |
| 2016-01-22 | $4.31 | $4.31 | $4.10 | $4.16 | $4.16 | 24,777 |
| 2016-01-21 | $4.20 | $4.21 | $4.04 | $4.12 | $4.12 | 44,421 |
| 2016-01-20 | $4.25 | $4.25 | $3.97 | $4.17 | $4.17 | 114,950 |
| 2016-01-19 | $4.35 | $4.37 | $4.18 | $4.25 | $4.25 | 56,324 |
| 2016-01-15 | $4.35 | $4.36 | $4.21 | $4.25 | $4.25 | 42,991 |
| 2016-01-14 | $4.21 | $4.21 | $4.10 | $4.16 | $4.16 | 14,469 |
| 2016-01-13 | $4.40 | $4.40 | $4.15 | $4.20 | $4.20 | 39,182 |
| 2016-01-12 | $4.43 | $4.45 | $4.33 | $4.36 | $4.36 | 30,075 |
| 2016-01-11 | $4.37 | $4.40 | $4.30 | $4.40 | $4.40 | 19,379 |
| 2016-01-08 | $4.33 | $4.45 | $4.33 | $4.36 | $4.36 | 29,391 |
| 2016-01-07 | $4.23 | $4.34 | $4.23 | $4.28 | $4.28 | 9,983 |
| 2016-01-06 | $4.32 | $4.40 | $4.28 | $4.33 | $4.33 | 28,896 |
| 2016-01-05 | $4.31 | $4.38 | $4.27 | $4.37 | $4.37 | 17,899 |
| 2016-01-04 | $4.24 | $4.35 | $4.12 | $4.28 | $4.28 | 50,318 |
| 2015-12-31 | $4.25 | $4.33 | $4.25 | $4.33 | $4.33 | 27,431 |
| 2015-12-30 | $4.22 | $4.27 | $4.22 | $4.27 | $4.27 | 1,825 |
| 2015-12-29 | $4.18 | $4.36 | $4.18 | $4.23 | $4.23 | 6,749 |
| 2015-12-28 | $4.17 | $4.21 | $4.13 | $4.19 | $4.19 | 19,345 |
| 2015-12-24 | $4.22 | $4.22 | $4.17 | $4.19 | $4.19 | 6,154 |
| 2015-12-23 | $4.18 | $4.25 | $4.18 | $4.23 | $4.23 | 14,503 |
| 2015-12-22 | $4.24 | $4.24 | $4.07 | $4.19 | $4.19 | 51,013 |
| 2015-12-21 | $4.12 | $4.25 | $4.12 | $4.20 | $4.20 | 51,322 |
| 2015-12-18 | $4.12 | $4.40 | $4.04 | $4.11 | $4.11 | 91,333 |
| 2015-12-17 | $4.17 | $4.35 | $4.10 | $4.10 | $4.10 | 32,029 |
| 2015-12-16 | $4.24 | $4.25 | $4.15 | $4.15 | $4.15 | 17,267 |
| 2015-12-15 | $4.25 | $4.25 | $4.00 | $4.19 | $4.19 | 91,874 |
| 2015-12-14 | $4.16 | $4.25 | $4.12 | $4.16 | $4.16 | 30,357 |
| 2015-12-11 | $4.35 | $4.40 | $4.15 | $4.16 | $4.16 | 68,048 |
| 2015-12-10 | $4.43 | $4.47 | $4.36 | $4.39 | $4.39 | 10,014 |
| 2015-12-09 | $4.42 | $4.49 | $4.21 | $4.42 | $4.42 | 56,613 |
| 2015-12-08 | $4.48 | $4.50 | $4.39 | $4.39 | $4.39 | 29,731 |
| 2015-12-07 | $4.51 | $4.55 | $4.45 | $4.53 | $4.53 | 19,077 |
| 2015-12-04 | $4.50 | $4.54 | $4.42 | $4.51 | $4.51 | 28,228 |
| 2015-12-03 | $4.53 | $4.58 | $4.46 | $4.47 | $4.47 | 60,589 |
| 2015-12-02 | $4.60 | $4.60 | $4.46 | $4.48 | $4.48 | 228,688 |
| 2015-12-01 | $4.63 | $4.67 | $4.62 | $4.62 | $4.62 | 100,042 |
| 2015-11-30 | $4.60 | $4.63 | $4.53 | $4.61 | $4.61 | 29,536 |
| 2015-11-27 | $4.55 | $4.60 | $4.48 | $4.57 | $4.57 | 15,741 |
| 2015-11-25 | $4.45 | $4.54 | $4.42 | $4.52 | $4.52 | 32,891 |
| 2015-11-24 | $4.47 | $4.47 | $4.37 | $4.42 | $4.42 | 67,623 |
| 2015-11-23 | $4.50 | $4.50 | $4.40 | $4.46 | $4.46 | 35,375 |
| 2015-11-20 | $4.47 | $4.49 | $4.40 | $4.48 | $4.48 | 20,582 |
| 2015-11-19 | $4.52 | $4.53 | $4.38 | $4.43 | $4.43 | 42,904 |
| 2015-11-18 | $4.51 | $4.55 | $4.48 | $4.49 | $4.49 | 60,467 |
| 2015-11-17 | $4.39 | $4.45 | $4.37 | $4.45 | $4.45 | 22,767 |
| 2015-11-16 | $4.31 | $4.35 | $4.15 | $4.35 | $4.35 | 66,797 |
| 2015-11-13 | $4.36 | $4.38 | $4.25 | $4.35 | $4.35 | 37,593 |
| 2015-11-12 | $4.43 | $4.43 | $4.30 | $4.40 | $4.40 | 70,197 |
| 2015-11-11 | $4.35 | $4.43 | $4.26 | $4.38 | $4.38 | 56,271 |
| 2015-11-10 | $4.16 | $4.31 | $4.15 | $4.31 | $4.31 | 37,794 |
| 2015-11-09 | $4.10 | $4.16 | $4.08 | $4.16 | $4.16 | 27,166 |
| 2015-11-06 | $4.02 | $4.16 | $4.02 | $4.09 | $4.09 | 118,824 |
| 2015-11-05 | $4.04 | $4.04 | $3.98 | $4.04 | $4.04 | 36,470 |
| 2015-11-04 | $4.00 | $4.04 | $3.95 | $4.04 | $4.04 | 38,175 |
| 2015-11-03 | $3.84 | $3.98 | $3.84 | $3.97 | $3.97 | 24,240 |
| 2015-11-02 | $3.91 | $3.99 | $3.79 | $3.84 | $3.84 | 27,006 |
| 2015-10-30 | $3.92 | $3.98 | $3.89 | $3.89 | $3.89 | 59,853 |
| 2015-10-29 | $3.88 | $3.96 | $3.88 | $3.96 | $3.96 | 26,300 |
| 2015-10-28 | $3.81 | $3.89 | $3.81 | $3.86 | $3.86 | 28,163 |
| 2015-10-27 | $3.83 | $3.85 | $3.76 | $3.84 | $3.84 | 15,562 |
| 2015-10-26 | $3.87 | $3.87 | $3.76 | $3.81 | $3.81 | 35,166 |
| 2015-10-23 | $3.85 | $3.85 | $3.83 | $3.84 | $3.84 | 16,433 |
| 2015-10-22 | $3.81 | $3.85 | $3.80 | $3.81 | $3.81 | 19,071 |
| 2015-10-21 | $3.85 | $3.85 | $3.79 | $3.81 | $3.81 | 14,577 |
| 2015-10-20 | $3.82 | $3.85 | $3.75 | $3.80 | $3.80 | 16,425 |
| 2015-10-19 | $3.83 | $3.85 | $3.75 | $3.85 | $3.85 | 17,235 |
| 2015-10-16 | $3.83 | $3.86 | $3.78 | $3.84 | $3.84 | 26,749 |
| 2015-10-15 | $3.64 | $3.81 | $3.64 | $3.80 | $3.80 | 17,409 |
| 2015-10-14 | $3.59 | $3.63 | $3.59 | $3.60 | $3.60 | 6,042 |
| 2015-10-13 | $3.60 | $3.62 | $3.57 | $3.61 | $3.61 | 7,761 |
| 2015-10-12 | $3.61 | $3.66 | $3.57 | $3.62 | $3.62 | 7,252 |
| 2015-10-09 | $3.66 | $3.66 | $3.60 | $3.64 | $3.64 | 10,943 |
| 2015-10-08 | $3.70 | $3.76 | $3.63 | $3.66 | $3.66 | 15,110 |
| 2015-10-07 | $3.74 | $3.75 | $3.67 | $3.70 | $3.70 | 10,540 |
| 2015-10-06 | $3.57 | $3.78 | $3.56 | $3.73 | $3.73 | 28,153 |
| 2015-10-05 | $3.71 | $3.79 | $3.67 | $3.78 | $3.78 | 21,257 |
| 2015-10-02 | $3.64 | $3.66 | $3.58 | $3.66 | $3.66 | 6,020 |
| 2015-10-01 | $3.73 | $3.73 | $3.53 | $3.65 | $3.65 | 40,884 |
| 2015-09-30 | $3.65 | $3.79 | $3.56 | $3.72 | $3.72 | 28,346 |
| 2015-09-29 | $3.75 | $3.79 | $3.58 | $3.62 | $3.62 | 44,228 |
| 2015-09-28 | $3.75 | $3.78 | $3.73 | $3.75 | $3.75 | 23,312 |
| 2015-09-25 | $3.78 | $3.85 | $3.72 | $3.77 | $3.77 | 37,462 |
| 2015-09-24 | $3.61 | $3.77 | $3.61 | $3.75 | $3.75 | 12,829 |
| 2015-09-23 | $3.70 | $3.70 | $3.64 | $3.69 | $3.69 | 13,367 |
| 2015-09-22 | $3.73 | $3.80 | $3.65 | $3.70 | $3.70 | 21,629 |
| 2015-09-21 | $3.64 | $3.81 | $3.58 | $3.79 | $3.79 | 52,632 |
| 2015-09-18 | $3.87 | $3.88 | $3.61 | $3.61 | $3.61 | 245,424 |
| 2015-09-17 | $4.01 | $4.01 | $3.85 | $3.87 | $3.87 | 56,596 |
| 2015-09-16 | $3.95 | $4.01 | $3.94 | $3.98 | $3.98 | 31,960 |
| 2015-09-15 | $4.02 | $4.03 | $3.93 | $3.95 | $3.95 | 57,971 |
| 2015-09-14 | $3.94 | $4.02 | $3.92 | $4.02 | $4.02 | 52,920 |
| 2015-09-11 | $3.85 | $3.96 | $3.83 | $3.94 | $3.94 | 120,398 |
| 2015-09-10 | $3.69 | $3.85 | $3.68 | $3.84 | $3.84 | 102,700 |
| 2015-09-09 | $3.66 | $3.70 | $3.66 | $3.70 | $3.70 | 31,297 |
| 2015-09-08 | $3.59 | $3.65 | $3.59 | $3.64 | $3.64 | 41,151 |
| 2015-09-04 | $3.54 | $3.60 | $3.50 | $3.57 | $3.57 | 27,099 |
| 2015-09-03 | $3.54 | $3.57 | $3.50 | $3.55 | $3.55 | 21,940 |
| 2015-09-02 | $3.55 | $3.55 | $3.50 | $3.53 | $3.53 | 27,587 |
| 2015-09-01 | $3.50 | $3.54 | $3.50 | $3.54 | $3.54 | 39,219 |
| 2015-08-31 | $3.53 | $3.54 | $3.51 | $3.53 | $3.53 | 16,408 |
| 2015-08-28 | $3.41 | $3.55 | $3.38 | $3.53 | $3.53 | 36,941 |
| 2015-08-27 | $3.46 | $3.46 | $3.39 | $3.40 | $3.40 | 55,668 |
| 2015-08-26 | $3.46 | $3.46 | $3.36 | $3.42 | $3.42 | 44,742 |
| 2015-08-25 | $3.53 | $3.53 | $3.39 | $3.40 | $3.40 | 62,529 |
| 2015-08-24 | $3.37 | $3.48 | $3.32 | $3.46 | $3.46 | 111,981 |
| 2015-08-21 | $3.60 | $3.60 | $3.52 | $3.56 | $3.56 | 65,666 |
| 2015-08-20 | $3.60 | $3.60 | $3.56 | $3.60 | $3.60 | 33,324 |
| 2015-08-19 | $3.65 | $3.65 | $3.62 | $3.63 | $3.63 | 41,549 |
| 2015-08-18 | $3.64 | $3.65 | $3.63 | $3.63 | $3.63 | 24,457 |
| 2015-08-17 | $3.63 | $3.64 | $3.60 | $3.62 | $3.62 | 40,205 |
| 2015-08-14 | $3.65 | $3.65 | $3.62 | $3.63 | $3.63 | 65,284 |
| 2015-08-13 | $3.60 | $3.65 | $3.60 | $3.62 | $3.62 | 79,427 |
| 2015-08-12 | $3.60 | $3.61 | $3.58 | $3.60 | $3.60 | 47,225 |
| 2015-08-11 | $3.60 | $3.61 | $3.59 | $3.60 | $3.60 | 34,373 |
| 2015-08-10 | $3.60 | $3.61 | $3.58 | $3.60 | $3.60 | 41,653 |
| 2015-08-07 | $3.60 | $3.60 | $3.58 | $3.59 | $3.59 | 8,329 |
| 2015-08-06 | $3.60 | $3.60 | $3.57 | $3.59 | $3.59 | 8,557 |
| 2015-08-05 | $3.62 | $3.62 | $3.58 | $3.59 | $3.59 | 57,207 |
| 2015-08-04 | $3.52 | $3.59 | $3.49 | $3.57 | $3.57 | 46,571 |
| 2015-08-03 | $3.50 | $3.51 | $3.48 | $3.50 | $3.50 | 63,185 |
| 2015-07-31 | $3.50 | $3.54 | $3.48 | $3.48 | $3.48 | 39,940 |
| 2015-07-30 | $3.52 | $3.55 | $3.48 | $3.50 | $3.50 | 27,668 |
| 2015-07-29 | $3.59 | $3.60 | $3.50 | $3.52 | $3.52 | 35,598 |
| 2015-07-28 | $3.60 | $3.66 | $3.56 | $3.60 | $3.60 | 112,844 |
| 2015-07-27 | $3.45 | $3.56 | $3.45 | $3.55 | $3.55 | 60,126 |
| 2015-07-24 | $3.48 | $3.56 | $3.46 | $3.48 | $3.48 | 17,650 |
| 2015-07-23 | $3.62 | $3.62 | $3.50 | $3.50 | $3.50 | 39,900 |
| 2015-07-22 | $3.51 | $3.60 | $3.50 | $3.60 | $3.60 | 22,132 |
Republic First Bancorp Inc (FRBK) News Headlines
Recent Republic First Bancorp Inc (FRBK) News
Similar Companies to Republic First Bancorp Inc (FRBK) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |