Federal Home Loan Mortgage Corp (FMCCH) Exchange: OTCQB
Data as of May 2, 2025
$16.20 ($-0.06) -0.37%
Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.50 |
| Previous Close | $16.20 |
| High | $16.68 |
| Low | $16.20 |
| Adjusted Open | $16.50 |
| Previous Adjusted Close | $16.20 |
| Adjusted High | $16.68 |
| Adjusted Low | $16.20 |
About Federal Home Loan Mortgage Corp (FMCCH)
Freddie Pr H 5.10%
Invest in Federal Home Loan Mortgage Corp (FMCCH)
Historical Stock Data for Federal Home Loan Mortgage Corp (FMCCH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.50 | $16.68 | $16.20 | $16.20 | $16.20 | 2,035 |
| 2025-05-01 | $16.25 | $16.26 | $15.93 | $16.26 | $16.26 | 3,699 |
| 2025-04-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 30 |
| 2025-04-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2025-04-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2025-04-25 | $15.22 | $15.55 | $15.22 | $15.47 | $15.47 | 14,699 |
| 2025-04-24 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 620 |
| 2025-04-23 | $15.52 | $15.56 | $15.19 | $15.49 | $15.49 | 3 |
| 2025-04-22 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 3 |
| 2025-04-21 | $15.45 | $15.83 | $15.45 | $15.49 | $15.49 | 1,950 |
| 2025-04-17 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 180 |
| 2025-04-16 | $15.84 | $15.84 | $15.75 | $15.75 | $15.75 | 215 |
| 2025-04-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2025-04-14 | $16.18 | $16.97 | $15.20 | $16.79 | $16.79 | 5,980 |
| 2025-04-11 | $15.15 | $15.15 | $15.03 | $15.03 | $15.03 | 942 |
| 2025-04-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 150 |
| 2025-04-09 | $15.06 | $17.06 | $15.00 | $15.85 | $15.85 | 15,996 |
| 2025-04-08 | $15.00 | $15.80 | $15.00 | $15.30 | $15.30 | 17,947 |
| 2025-04-07 | $15.09 | $15.64 | $14.75 | $15.12 | $15.12 | 8,491 |
| 2025-04-04 | $16.54 | $16.54 | $15.33 | $15.33 | $15.33 | 10,662 |
| 2025-04-03 | $17.70 | $17.70 | $16.54 | $16.54 | $16.54 | 1,716 |
| 2025-04-02 | $17.81 | $17.99 | $17.72 | $17.72 | $17.72 | 700 |
| 2025-04-01 | $17.44 | $17.90 | $17.13 | $17.78 | $17.78 | 3,152 |
| 2025-03-31 | $17.16 | $17.62 | $17.02 | $17.40 | $17.40 | 1,557 |
| 2025-03-28 | $17.75 | $17.75 | $17.17 | $17.17 | $17.17 | 1,343 |
| 2025-03-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 300 |
| 2025-03-26 | $17.30 | $18.00 | $17.30 | $17.55 | $17.55 | 2,949 |
| 2025-03-25 | $18.10 | $18.42 | $17.50 | $17.50 | $17.50 | 711,648 |
| 2025-03-24 | $17.86 | $18.00 | $17.86 | $18.00 | $18.00 | 600 |
| 2025-03-21 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 6 |
| 2025-03-20 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 44 |
| 2025-03-19 | $16.73 | $17.49 | $16.72 | $17.47 | $17.47 | 1,977 |
| 2025-03-18 | $16.70 | $16.70 | $15.72 | $15.72 | $15.72 | 400 |
| 2025-03-17 | $16.75 | $16.75 | $15.94 | $16.74 | $16.74 | 3,914 |
| 2025-03-14 | $15.48 | $16.20 | $15.48 | $16.20 | $16.20 | 1,457 |
| 2025-03-13 | $15.00 | $15.10 | $14.76 | $15.10 | $15.10 | 5,225 |
| 2025-03-12 | $14.99 | $15.05 | $14.99 | $15.00 | $15.00 | 2,566 |
| 2025-03-11 | $15.00 | $15.07 | $14.96 | $15.00 | $15.00 | 17,625 |
| 2025-03-10 | $15.74 | $15.74 | $15.33 | $15.33 | $15.33 | 1,712 |
| 2025-03-07 | $16.00 | $16.00 | $15.88 | $15.88 | $15.88 | 2,053 |
| 2025-03-06 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 2 |
| 2025-03-05 | $16.22 | $16.67 | $16.18 | $16.67 | $16.67 | 715 |
| 2025-03-04 | $16.34 | $16.70 | $16.30 | $16.50 | $16.50 | 2,400 |
| 2025-03-03 | $16.72 | $16.72 | $16.47 | $16.47 | $16.47 | 1,566 |
| 2025-02-28 | $17.21 | $17.21 | $16.96 | $16.96 | $16.96 | 585 |
| 2025-02-27 | $17.22 | $17.22 | $17.21 | $17.21 | $17.21 | 447 |
| 2025-02-26 | $17.27 | $17.87 | $17.27 | $17.72 | $17.72 | 12,606 |
| 2025-02-25 | $17.21 | $18.03 | $17.21 | $18.00 | $18.00 | 11,517 |
| 2025-02-24 | $17.29 | $17.66 | $17.29 | $17.66 | $17.66 | 4,789 |
| 2025-02-21 | $18.00 | $18.00 | $17.26 | $18.00 | $18.00 | 1,917 |
| 2025-02-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-19 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 1,917 |
| 2025-02-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-13 | $17.66 | $18.00 | $17.66 | $18.00 | $18.00 | 3,225 |
| 2025-02-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 9 |
| 2025-02-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 426 |
| 2025-02-10 | $17.73 | $17.99 | $17.40 | $17.95 | $17.95 | 7,104 |
| 2025-02-07 | $17.96 | $17.96 | $17.70 | $17.90 | $17.90 | 512 |
| 2025-02-06 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 4,844 |
| 2025-02-05 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 230 |
| 2025-02-04 | $17.29 | $17.29 | $16.10 | $16.50 | $16.50 | 2,210 |
| 2025-02-03 | $16.25 | $16.25 | $16.02 | $16.14 | $16.14 | 5,919 |
| 2025-01-31 | $16.29 | $16.69 | $16.29 | $16.69 | $16.69 | 1,030 |
| 2025-01-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 253 |
| 2025-01-29 | $17.21 | $17.21 | $16.50 | $16.50 | $16.50 | 2,261 |
| 2025-01-28 | $17.07 | $17.75 | $17.07 | $17.19 | $17.19 | 7,597 |
| 2025-01-27 | $17.14 | $17.86 | $17.07 | $17.15 | $17.15 | 5,108 |
| 2025-01-24 | $17.60 | $17.60 | $17.30 | $17.38 | $17.38 | 3,697 |
| 2025-01-23 | $17.54 | $17.66 | $17.52 | $17.66 | $17.66 | 1,841 |
| 2025-01-22 | $18.00 | $18.74 | $17.26 | $17.65 | $17.65 | 4,844 |
| 2025-01-21 | $18.09 | $18.25 | $17.93 | $18.00 | $18.00 | 939 |
| 2025-01-17 | $17.40 | $18.24 | $17.40 | $18.24 | $18.24 | 32,627 |
| 2025-01-16 | $17.70 | $17.77 | $17.16 | $17.77 | $17.77 | 8,745 |
| 2025-01-15 | $18.00 | $18.50 | $18.00 | $18.36 | $18.36 | 2,122 |
| 2025-01-14 | $17.22 | $18.41 | $17.20 | $18.00 | $18.00 | 24,713 |
| 2025-01-13 | $18.00 | $18.04 | $17.43 | $17.70 | $17.70 | 3,690 |
| 2025-01-10 | $18.50 | $18.50 | $18.00 | $18.34 | $18.34 | 2,245 |
| 2025-01-08 | $17.35 | $17.75 | $17.35 | $17.75 | $17.75 | 1,525 |
| 2025-01-07 | $18.01 | $18.01 | $17.10 | $17.90 | $17.90 | 5,789 |
| 2025-01-06 | $18.33 | $18.50 | $18.10 | $18.20 | $18.20 | 2,013 |
| 2025-01-03 | $17.77 | $18.25 | $17.41 | $18.05 | $18.05 | 4,385 |
| 2025-01-02 | $17.76 | $17.76 | $17.50 | $17.71 | $17.71 | 783 |
| 2024-12-31 | $17.00 | $17.74 | $16.90 | $17.36 | $17.36 | 13,188 |
| 2024-12-30 | $16.81 | $17.19 | $16.81 | $17.19 | $17.19 | 10,489 |
| 2024-12-27 | $16.84 | $16.98 | $16.62 | $16.98 | $16.98 | 5,405 |
| 2024-12-26 | $16.68 | $16.75 | $16.00 | $16.21 | $16.21 | 1,534 |
| 2024-12-24 | $16.75 | $16.99 | $16.66 | $16.99 | $16.99 | 2,994 |
| 2024-12-23 | $16.50 | $17.00 | $16.50 | $16.83 | $16.83 | 1,413 |
| 2024-12-20 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 6 |
| 2024-12-19 | $16.00 | $16.40 | $16.00 | $16.30 | $16.30 | 18,027 |
| 2024-12-18 | $16.49 | $16.94 | $15.10 | $16.93 | $16.93 | 232,689 |
| 2024-12-17 | $16.76 | $16.80 | $16.35 | $16.35 | $16.35 | 6,283 |
| 2024-12-16 | $16.99 | $16.99 | $16.64 | $16.64 | $16.64 | 2,780 |
| 2024-12-13 | $16.79 | $16.93 | $15.16 | $16.40 | $16.40 | 5,291 |
| 2024-12-12 | $16.22 | $16.50 | $16.12 | $16.50 | $16.50 | 9,986 |
| 2024-12-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 5 |
| 2024-12-10 | $15.99 | $16.99 | $15.99 | $16.50 | $16.50 | 6,968 |
| 2024-12-09 | $15.50 | $15.55 | $15.50 | $15.55 | $15.55 | 210 |
| 2024-12-06 | $15.05 | $15.50 | $15.05 | $15.50 | $15.50 | 24,330 |
| 2024-12-05 | $15.00 | $15.50 | $14.94 | $15.50 | $15.50 | 5,923 |
| 2024-12-04 | $15.23 | $15.23 | $14.95 | $14.95 | $14.95 | 2,972 |
| 2024-12-03 | $15.18 | $15.35 | $15.00 | $15.25 | $15.25 | 3,916 |
| 2024-12-02 | $15.25 | $15.49 | $14.50 | $15.49 | $15.49 | 24,537 |
| 2024-11-29 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 1,239 |
| 2024-11-27 | $15.25 | $15.25 | $15.10 | $15.20 | $15.20 | 2,708 |
| 2024-11-26 | $15.34 | $15.34 | $15.15 | $15.20 | $15.20 | 11,865 |
| 2024-11-25 | $15.48 | $15.50 | $15.15 | $15.25 | $15.25 | 208,509 |
| 2024-11-22 | $14.75 | $14.76 | $14.50 | $14.50 | $14.50 | 9,673 |
| 2024-11-21 | $15.00 | $15.55 | $14.59 | $14.78 | $14.78 | 8,911 |
| 2024-11-20 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 804 |
| 2024-11-19 | $14.75 | $14.93 | $14.60 | $14.93 | $14.93 | 3,532 |
| 2024-11-18 | $14.49 | $15.03 | $14.35 | $14.55 | $14.55 | 2,588 |
| 2024-11-15 | $13.99 | $14.99 | $13.99 | $14.41 | $14.41 | 169,887 |
| 2024-11-14 | $14.59 | $14.59 | $14.14 | $14.14 | $14.14 | 403 |
| 2024-11-13 | $14.93 | $15.13 | $14.10 | $14.16 | $14.16 | 6,406 |
| 2024-11-12 | $14.35 | $14.99 | $13.95 | $14.66 | $14.66 | 21,507 |
| 2024-11-11 | $13.41 | $14.17 | $13.00 | $13.95 | $13.95 | 17,198 |
| 2024-11-08 | $13.00 | $13.83 | $12.50 | $12.95 | $12.95 | 9,030 |
| 2024-11-07 | $12.68 | $13.70 | $12.00 | $12.90 | $12.90 | 29,676 |
| 2024-11-06 | $9.47 | $12.65 | $9.47 | $12.57 | $12.57 | 67,585 |
| 2024-11-05 | $6.81 | $6.90 | $6.73 | $6.73 | $6.73 | 6,870 |
| 2024-11-04 | $6.65 | $6.68 | $6.38 | $6.68 | $6.68 | 4,680 |
| 2024-11-01 | $6.55 | $6.58 | $6.30 | $6.31 | $6.31 | 23,837 |
| 2024-10-31 | $7.00 | $7.00 | $6.57 | $6.68 | $6.68 | 114,305 |
| 2024-10-30 | $6.99 | $7.03 | $6.99 | $7.03 | $7.03 | 610 |
| 2024-10-29 | $6.90 | $6.99 | $6.85 | $6.99 | $6.99 | 6,838 |
| 2024-10-28 | $7.37 | $7.40 | $6.91 | $6.91 | $6.91 | 4,950 |
| 2024-10-25 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 253 |
| 2024-10-24 | $7.39 | $7.40 | $7.39 | $7.39 | $7.39 | 1,901 |
| 2024-10-23 | $7.56 | $7.56 | $7.21 | $7.23 | $7.23 | 4,852 |
| 2024-10-22 | $7.56 | $7.75 | $7.50 | $7.60 | $7.60 | 32,242 |
| 2024-10-21 | $7.10 | $7.25 | $7.10 | $7.25 | $7.25 | 33,160 |
| 2024-10-18 | $6.81 | $7.00 | $6.81 | $7.00 | $7.00 | 3,670 |
| 2024-10-17 | $6.95 | $6.95 | $6.81 | $6.81 | $6.81 | 2,100 |
| 2024-10-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2024-10-15 | $7.06 | $7.08 | $6.96 | $6.96 | $6.96 | 2,800 |
| 2024-10-14 | $6.49 | $7.08 | $6.49 | $7.00 | $7.00 | 9,015 |
| 2024-10-11 | $6.28 | $6.50 | $6.17 | $6.50 | $6.50 | 10,756 |
| 2024-10-10 | $6.15 | $6.26 | $6.15 | $6.26 | $6.26 | 2,375 |
| 2024-10-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 125 |
| 2024-10-08 | $6.18 | $6.20 | $5.93 | $5.93 | $5.93 | 10,760 |
| 2024-10-07 | $5.95 | $5.95 | $5.88 | $5.94 | $5.94 | 1,468 |
| 2024-10-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 5,267 |
| 2024-10-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-10-02 | $6.15 | $6.15 | $5.80 | $6.00 | $6.00 | 5,267 |
| 2024-10-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-09-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-09-27 | $5.98 | $6.00 | $5.98 | $6.00 | $6.00 | 735 |
| 2024-09-26 | $6.00 | $6.06 | $6.00 | $6.00 | $6.00 | 230,498 |
| 2024-09-25 | $5.94 | $6.00 | $5.90 | $5.90 | $5.90 | 903 |
| 2024-09-24 | $5.70 | $5.88 | $5.70 | $5.88 | $5.88 | 204 |
| 2024-09-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-09-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,036 |
| 2024-09-19 | $5.94 | $5.94 | $5.70 | $5.70 | $5.70 | 410 |
| 2024-09-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-09-17 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 10 |
| 2024-09-16 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2024-09-13 | $6.00 | $6.27 | $5.62 | $5.70 | $5.70 | 22,559 |
| 2024-09-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-09-11 | $6.00 | $6.00 | $5.45 | $5.70 | $5.70 | 22,559 |
| 2024-09-10 | $6.55 | $6.55 | $6.10 | $6.50 | $6.50 | 515,790 |
| 2024-09-09 | $6.23 | $6.50 | $6.23 | $6.50 | $6.50 | 15,539 |
| 2024-09-06 | $5.50 | $6.09 | $5.50 | $6.09 | $6.09 | 4,300 |
| 2024-09-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 1,415 |
| 2024-09-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2024-09-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 100 |
| 2024-08-30 | $5.65 | $5.97 | $5.60 | $5.80 | $5.80 | 12,675 |
| 2024-08-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2024-08-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 600 |
| 2024-08-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 125 |
| 2024-08-26 | $5.88 | $5.93 | $5.88 | $5.93 | $5.93 | 5,000 |
| 2024-08-23 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 100 |
| 2024-08-22 | $5.74 | $5.97 | $5.74 | $5.97 | $5.97 | 200 |
| 2024-08-21 | $5.60 | $5.66 | $5.60 | $5.66 | $5.66 | 2,100 |
| 2024-08-20 | $5.35 | $5.45 | $5.35 | $5.45 | $5.45 | 10,631 |
| 2024-08-19 | $5.15 | $5.20 | $5.15 | $5.20 | $5.20 | 43,202 |
| 2024-08-16 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-08-15 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-08-14 | $5.41 | $5.41 | $5.21 | $5.21 | $5.21 | 300 |
| 2024-08-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-08-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 10 |
| 2024-08-09 | $5.51 | $5.51 | $5.50 | $5.50 | $5.50 | 300 |
| 2024-08-08 | $5.52 | $5.52 | $5.51 | $5.51 | $5.51 | 1,210 |
| 2024-08-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 15 |
| 2024-08-06 | $5.37 | $5.52 | $5.37 | $5.52 | $5.52 | 1,209 |
| 2024-08-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 100 |
| 2024-08-02 | $5.74 | $5.74 | $5.51 | $5.51 | $5.51 | 1,200 |
| 2024-08-01 | $6.50 | $6.50 | $5.83 | $5.83 | $5.83 | 1,558 |
| 2024-07-31 | $6.65 | $6.65 | $6.49 | $6.52 | $6.52 | 2,180 |
| 2024-07-30 | $6.75 | $6.75 | $6.49 | $6.53 | $6.53 | 984 |
| 2024-07-29 | $6.61 | $6.85 | $6.61 | $6.85 | $6.85 | 2,201 |
| 2024-07-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 750 |
| 2024-07-25 | $6.80 | $7.01 | $6.80 | $7.01 | $7.01 | 2,564 |
| 2024-07-24 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2024-07-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 10 |
| 2024-07-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 2,232 |
| 2024-07-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 150 |
| 2024-07-18 | $7.61 | $7.66 | $7.01 | $7.66 | $7.66 | 6,675 |
| 2024-07-17 | $7.74 | $7.76 | $7.74 | $7.76 | $7.76 | 24,389 |
| 2024-07-16 | $7.72 | $7.72 | $7.69 | $7.69 | $7.69 | 411 |
| 2024-07-15 | $7.74 | $7.74 | $7.50 | $7.50 | $7.50 | 3,070 |
| 2024-07-12 | $7.20 | $7.70 | $7.20 | $7.70 | $7.70 | 2,027 |
| 2024-07-11 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 100 |
| 2024-07-10 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 478 |
| 2024-07-09 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2024-07-08 | $7.29 | $7.34 | $7.29 | $7.32 | $7.32 | 2,915 |
| 2024-07-05 | $7.25 | $7.25 | $7.20 | $7.20 | $7.20 | 2,019 |
| 2024-07-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 95 |
| 2024-07-02 | $7.22 | $7.22 | $7.20 | $7.20 | $7.20 | 1,100 |
| 2024-07-01 | $7.00 | $7.29 | $7.00 | $7.29 | $7.29 | 5,406 |
| 2024-06-28 | $7.00 | $7.16 | $6.80 | $6.80 | $6.80 | 425 |
| 2024-06-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2024-06-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 204 |
| 2024-06-25 | $6.55 | $6.55 | $6.52 | $6.52 | $6.52 | 600 |
| 2024-06-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 15 |
| 2024-06-21 | $6.50 | $6.55 | $6.47 | $6.55 | $6.55 | 306 |
| 2024-06-20 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 234 |
| 2024-06-18 | $6.80 | $6.80 | $6.71 | $6.71 | $6.71 | 2,650 |
| 2024-06-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 100 |
| 2024-06-14 | $6.81 | $6.81 | $6.80 | $6.80 | $6.80 | 1,000 |
| 2024-06-13 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 30 |
| 2024-06-12 | $6.78 | $7.12 | $6.78 | $6.78 | $6.78 | 415 |
| 2024-06-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1 |
| 2024-06-10 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 103 |
| 2024-06-07 | $6.79 | $7.08 | $6.78 | $6.78 | $6.78 | 1,884 |
| 2024-06-06 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 137 |
| 2024-06-05 | $6.89 | $6.89 | $6.75 | $6.75 | $6.75 | 600 |
| 2024-06-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2024-06-03 | $7.00 | $7.13 | $6.74 | $6.74 | $6.74 | 1,073 |
| 2024-05-31 | $6.77 | $6.95 | $6.73 | $6.94 | $6.94 | 1,576 |
| 2024-05-30 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 2,000 |
| 2024-05-29 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 400 |
| 2024-05-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2024-05-24 | $6.68 | $6.75 | $6.68 | $6.75 | $6.75 | 8,019 |
| 2024-05-23 | $6.70 | $6.70 | $6.59 | $6.64 | $6.64 | 400 |
| 2024-05-22 | $6.53 | $6.74 | $6.51 | $6.59 | $6.59 | 2,553 |
| 2024-05-21 | $6.69 | $6.74 | $6.53 | $6.58 | $6.58 | 4,000 |
| 2024-05-20 | $6.18 | $6.65 | $5.90 | $6.65 | $6.65 | 254,709 |
| 2024-05-17 | $6.12 | $6.21 | $6.11 | $6.21 | $6.21 | 2,900 |
| 2024-05-16 | $5.97 | $6.15 | $5.97 | $6.02 | $6.02 | 5,880 |
| 2024-05-15 | $5.92 | $6.00 | $5.75 | $5.90 | $5.90 | 3,037 |
| 2024-05-14 | $5.73 | $6.00 | $5.73 | $6.00 | $6.00 | 1,615 |
| 2024-05-13 | $6.00 | $6.00 | $5.92 | $5.92 | $5.92 | 215 |
| 2024-05-10 | $5.46 | $5.99 | $5.46 | $5.99 | $5.99 | 5,203 |
| 2024-05-09 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2024-05-08 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 700 |
| 2024-05-07 | $5.44 | $5.46 | $5.44 | $5.46 | $5.46 | 418 |
| 2024-05-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2 |
| 2024-05-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-05-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-05-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-04-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-04-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-04-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-04-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 100 |
| 2024-04-24 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 100 |
| 2024-04-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 200 |
| 2024-04-22 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2024-04-19 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 2,000 |
| 2024-04-18 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 300 |
| 2024-04-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1 |
| 2024-04-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-09 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 15 |
| 2024-04-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 400 |
| 2024-04-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-04-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 100 |
| 2024-04-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,825 |
| 2024-04-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-04-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-03-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-03-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 1,825 |
| 2024-03-26 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 2,135 |
| 2024-03-25 | $5.98 | $5.98 | $5.63 | $5.75 | $5.75 | 2,300 |
| 2024-03-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 9 |
| 2024-03-21 | $5.78 | $6.10 | $5.75 | $6.10 | $6.10 | 6,125 |
| 2024-03-20 | $5.90 | $5.90 | $5.60 | $5.88 | $5.88 | 5,406 |
| 2024-03-19 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2024-03-18 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 2,200 |
| 2024-03-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4 |
| 2024-03-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 5,429 |
| 2024-03-13 | $5.94 | $6.00 | $5.92 | $5.98 | $5.98 | 11,407 |
| 2024-03-12 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2024-03-11 | $5.93 | $5.98 | $5.93 | $5.98 | $5.98 | 11,407 |
| 2024-03-08 | $5.73 | $5.80 | $5.73 | $5.80 | $5.80 | 101,101 |
| 2024-03-07 | $5.55 | $5.77 | $5.55 | $5.75 | $5.75 | 100,210 |
| 2024-03-06 | $5.74 | $5.95 | $5.74 | $5.75 | $5.75 | 121,087 |
| 2024-03-05 | $5.18 | $5.30 | $5.18 | $5.30 | $5.30 | 13,200 |
| 2024-03-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 300 |
| 2024-03-01 | $5.24 | $5.24 | $5.16 | $5.16 | $5.16 | 433 |
| 2024-02-29 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 425 |
| 2024-02-28 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2024-02-27 | $5.20 | $5.21 | $5.20 | $5.21 | $5.21 | 600 |
| 2024-02-26 | $5.28 | $5.30 | $5.28 | $5.30 | $5.30 | 600 |
| 2024-02-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 100 |
| 2024-02-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 34 |
| 2024-02-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-02-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-02-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-02-15 | $5.38 | $5.50 | $5.34 | $5.50 | $5.50 | 10,400 |
| 2024-02-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-02-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-02-12 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-02-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-02-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-02-07 | $5.52 | $5.52 | $5.05 | $5.05 | $5.05 | 5,050 |
| 2024-02-06 | $5.62 | $5.63 | $5.52 | $5.52 | $5.52 | 700 |
| 2024-02-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 12 |
| 2024-02-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-02-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-01-31 | $5.65 | $5.65 | $5.55 | $5.62 | $5.62 | 7,001 |
| 2024-01-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-01-29 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 1,600 |
| 2024-01-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-01-25 | $5.90 | $5.90 | $5.70 | $5.70 | $5.70 | 4,550 |
| 2024-01-24 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2024-01-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 600 |
| 2024-01-22 | $5.52 | $6.19 | $5.43 | $6.09 | $6.09 | 19,544 |
| 2024-01-19 | $5.24 | $5.52 | $5.22 | $5.52 | $5.52 | 6,045 |
| 2024-01-18 | $5.03 | $5.30 | $4.94 | $5.24 | $5.24 | 13,023 |
| 2024-01-17 | $4.95 | $5.03 | $4.84 | $5.03 | $5.03 | 5,205 |
| 2024-01-16 | $4.58 | $4.72 | $4.58 | $4.72 | $4.72 | 326 |
| 2024-01-12 | $4.43 | $4.53 | $4.43 | $4.53 | $4.53 | 3,940 |
| 2024-01-11 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 501 |
| 2024-01-10 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2024-01-09 | $4.40 | $4.42 | $4.39 | $4.42 | $4.42 | 1,000 |
| 2024-01-08 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2024-01-05 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2024-01-04 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 67 |
| 2024-01-03 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2024-01-02 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-12-29 | $4.32 | $4.41 | $4.11 | $4.11 | $4.11 | 1,500 |
| 2023-12-28 | $4.10 | $4.11 | $4.10 | $4.11 | $4.11 | 726 |
| 2023-12-27 | $4.35 | $4.35 | $4.16 | $4.16 | $4.16 | 436 |
| 2023-12-26 | $4.05 | $4.46 | $4.05 | $4.05 | $4.05 | 7,751 |
| 2023-12-22 | $3.70 | $4.00 | $3.70 | $4.00 | $4.00 | 3,626 |
| 2023-12-21 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 575 |
| 2023-12-20 | $3.35 | $3.89 | $3.35 | $3.86 | $3.86 | 9,610 |
| 2023-12-19 | $3.07 | $3.13 | $3.07 | $3.13 | $3.13 | 394,384 |
| 2023-12-18 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2023-12-15 | $3.21 | $3.21 | $3.15 | $3.19 | $3.19 | 600 |
| 2023-12-14 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 7,090 |
| 2023-12-13 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 200 |
| 2023-12-12 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 5,100 |
| 2023-12-11 | $3.09 | $3.16 | $3.09 | $3.10 | $3.10 | 1,214 |
| 2023-12-08 | $3.23 | $3.23 | $3.10 | $3.10 | $3.10 | 300 |
| 2023-12-07 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2023-12-06 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 6,510 |
| 2023-12-05 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2023-12-04 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2023-12-01 | $3.05 | $3.05 | $3.04 | $3.04 | $3.04 | 6,510 |
| 2023-11-30 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 55,028 |
| 2023-11-29 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2023-11-28 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 101 |
| 2023-11-27 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-11-24 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-11-22 | $3.03 | $3.03 | $2.99 | $3.01 | $3.01 | 2,550 |
| 2023-11-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-20 | $2.93 | $3.00 | $2.93 | $3.00 | $3.00 | 301 |
| 2023-11-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-15 | $2.83 | $3.10 | $2.83 | $3.00 | $3.00 | 9,500 |
| 2023-11-14 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 200 |
| 2023-11-13 | $2.99 | $2.99 | $2.95 | $2.95 | $2.95 | 600 |
| 2023-11-10 | $3.00 | $3.06 | $3.00 | $3.00 | $3.00 | 2,431 |
| 2023-11-09 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 100 |
| 2023-11-08 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2023-11-07 | $3.12 | $3.14 | $3.12 | $3.13 | $3.13 | 904 |
| 2023-11-06 | $3.17 | $3.21 | $3.12 | $3.21 | $3.21 | 300 |
| 2023-11-03 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 500 |
| 2023-11-02 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2023-11-01 | $3.24 | $3.24 | $3.18 | $3.18 | $3.18 | 200 |
| 2023-10-31 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 100 |
| 2023-10-30 | $3.20 | $3.20 | $3.19 | $3.20 | $3.20 | 3,708 |
| 2023-10-27 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-10-26 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-10-25 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-10-24 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-10-23 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-10-20 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 200 |
| 2023-10-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-10-18 | $3.19 | $3.25 | $3.19 | $3.25 | $3.25 | 607 |
| 2023-10-17 | $3.19 | $3.20 | $3.19 | $3.20 | $3.20 | 11,591 |
| 2023-10-16 | $3.28 | $3.30 | $3.28 | $3.30 | $3.30 | 10,000 |
| 2023-10-13 | $3.27 | $3.30 | $3.27 | $3.30 | $3.30 | 200 |
| 2023-10-12 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-10-11 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-10-10 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-10-09 | $3.33 | $3.35 | $3.33 | $3.35 | $3.35 | 9,000 |
| 2023-10-06 | $3.24 | $3.35 | $3.24 | $3.35 | $3.35 | 300 |
| 2023-10-05 | $3.12 | $3.43 | $3.10 | $3.43 | $3.43 | 4,400 |
| 2023-10-04 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-10-03 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 1,100 |
| 2023-10-02 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2023-09-29 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2023-09-28 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2023-09-27 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2023-09-26 | $3.14 | $3.21 | $3.14 | $3.21 | $3.21 | 1,706 |
| 2023-09-25 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-09-22 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-09-21 | $3.28 | $3.30 | $3.28 | $3.30 | $3.30 | 1,716 |
| 2023-09-20 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-09-19 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-09-18 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-09-15 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-09-14 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-09-13 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-09-12 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 170 |
| 2023-09-11 | $3.36 | $3.40 | $3.32 | $3.34 | $3.34 | 1,000 |
| 2023-09-08 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 100 |
| 2023-09-07 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 30 |
| 2023-09-06 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-09-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 2 |
| 2023-09-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-08-31 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 2 |
| 2023-08-30 | $3.32 | $3.37 | $3.32 | $3.32 | $3.32 | 3,165 |
| 2023-08-29 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-08-28 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 101 |
| 2023-08-25 | $3.34 | $3.48 | $3.34 | $3.48 | $3.48 | 200 |
| 2023-08-24 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2023-08-23 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2023-08-22 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2023-08-21 | $3.48 | $3.48 | $3.43 | $3.48 | $3.48 | 800 |
| 2023-08-18 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 100 |
| 2023-08-17 | $3.48 | $3.48 | $3.40 | $3.40 | $3.40 | 307 |
| 2023-08-16 | $3.49 | $3.49 | $3.30 | $3.46 | $3.46 | 1,665 |
| 2023-08-15 | $3.31 | $3.45 | $3.31 | $3.45 | $3.45 | 1,265 |
| 2023-08-14 | $3.18 | $3.51 | $3.18 | $3.34 | $3.34 | 4,424 |
| 2023-08-11 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-08-10 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 1,000 |
| 2023-08-09 | $2.94 | $2.94 | $2.93 | $2.93 | $2.93 | 400 |
| 2023-08-08 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-08-07 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-08-04 | $3.03 | $3.06 | $3.03 | $3.06 | $3.06 | 400 |
| 2023-08-03 | $3.03 | $3.03 | $2.97 | $3.02 | $3.02 | 1,694 |
| 2023-08-02 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2023-08-01 | $3.02 | $3.02 | $3.00 | $3.02 | $3.02 | 1,300 |
| 2023-07-31 | $3.15 | $3.15 | $3.01 | $3.01 | $3.01 | 622 |
| 2023-07-28 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2023-07-27 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2023-07-26 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 1,000 |
| 2023-07-25 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 1,100 |
| 2023-07-24 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 1,000 |
| 2023-07-21 | $3.18 | $3.18 | $3.17 | $3.17 | $3.17 | 200 |
| 2023-07-20 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2023-07-19 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2023-07-18 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2023-07-17 | $3.18 | $3.18 | $3.08 | $3.08 | $3.08 | 322 |
| 2023-07-14 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 100 |
| 2023-07-13 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2023-07-12 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 100 |
| 2023-07-11 | $2.91 | $2.91 | $2.89 | $2.89 | $2.89 | 200 |
| 2023-07-10 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-07-07 | $3.09 | $3.16 | $3.01 | $3.01 | $3.01 | 856 |
| 2023-07-06 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,000 |
| 2023-07-05 | $3.11 | $3.11 | $3.06 | $3.06 | $3.06 | 601 |
| 2023-07-03 | $3.12 | $3.12 | $3.06 | $3.06 | $3.06 | 1,400 |
| 2023-06-30 | $3.12 | $3.17 | $3.07 | $3.12 | $3.12 | 701 |
| 2023-06-29 | $3.17 | $3.17 | $3.09 | $3.09 | $3.09 | 400 |
| 2023-06-28 | $3.08 | $3.12 | $3.08 | $3.12 | $3.12 | 420 |
| 2023-06-27 | $3.23 | $3.24 | $3.15 | $3.15 | $3.15 | 300 |
| 2023-06-26 | $3.09 | $3.21 | $3.09 | $3.21 | $3.21 | 4,400 |
| 2023-06-23 | $3.03 | $3.09 | $3.00 | $3.00 | $3.00 | 1,768 |
| 2023-06-22 | $3.00 | $3.02 | $2.93 | $2.95 | $2.95 | 12,800 |
| 2023-06-21 | $2.84 | $3.00 | $2.74 | $3.00 | $3.00 | 3,500 |
| 2023-06-20 | $2.70 | $2.70 | $2.56 | $2.70 | $2.70 | 700 |
| 2023-06-16 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 101 |
| 2023-06-15 | $2.42 | $3.00 | $2.40 | $2.50 | $2.50 | 14,544 |
| 2023-06-14 | $2.25 | $2.45 | $2.25 | $2.43 | $2.43 | 2,501 |
| 2023-06-13 | $2.20 | $2.22 | $2.15 | $2.22 | $2.22 | 2,300 |
| 2023-06-12 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 3 |
| 2023-06-09 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2023-06-08 | $2.20 | $2.21 | $2.20 | $2.20 | $2.20 | 500 |
| 2023-06-07 | $2.29 | $2.29 | $2.20 | $2.25 | $2.25 | 2,300 |
| 2023-06-06 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| 2023-06-05 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| 2023-06-02 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| 2023-06-01 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| 2023-05-31 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| 2023-05-30 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 772 |
| 2023-05-26 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
| 2023-05-25 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 100 |
| 2023-05-24 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2023-05-23 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2023-05-22 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 1,000 |
| 2023-05-19 | $2.30 | $2.42 | $2.30 | $2.32 | $2.32 | 2,233 |
| 2023-05-18 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2023-05-17 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 623 |
| 2023-05-16 | $2.56 | $2.56 | $2.40 | $2.40 | $2.40 | 4,000 |
| 2023-05-15 | $2.32 | $2.56 | $2.32 | $2.49 | $2.49 | 404 |
| 2023-05-12 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2023-05-11 | $2.47 | $2.50 | $2.47 | $2.50 | $2.50 | 7,100 |
| 2023-05-10 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 100 |
| 2023-05-09 | $2.31 | $2.48 | $2.31 | $2.35 | $2.35 | 7,069 |
| 2023-05-08 | $2.26 | $2.50 | $2.26 | $2.50 | $2.50 | 7,000 |
| 2023-05-05 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 205 |
| 2023-05-04 | $2.28 | $2.35 | $2.27 | $2.27 | $2.27 | 4,366 |
| 2023-05-03 | $2.25 | $2.35 | $2.25 | $2.35 | $2.35 | 2,943 |
| 2023-05-02 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2023-05-01 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2023-04-28 | $2.34 | $2.34 | $2.32 | $2.32 | $2.32 | 400 |
| 2023-04-27 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2023-04-26 | $2.37 | $2.45 | $2.37 | $2.37 | $2.37 | 2,705 |
| 2023-04-25 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2023-04-24 | $2.53 | $2.53 | $2.44 | $2.44 | $2.44 | 1,636 |
| 2023-04-21 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2023-04-20 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2023-04-19 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 26 |
| 2023-04-18 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 6 |
| 2023-04-17 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 200 |
| 2023-04-14 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-04-13 | $2.64 | $2.64 | $2.61 | $2.61 | $2.61 | 200 |
| 2023-04-12 | $2.54 | $2.54 | $2.37 | $2.37 | $2.37 | 518 |
| 2023-04-11 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2023-04-10 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2023-04-06 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2023-04-05 | $2.46 | $2.55 | $2.41 | $2.55 | $2.55 | 2,996 |
| 2023-04-04 | $2.47 | $2.57 | $2.47 | $2.48 | $2.48 | 1,802 |
| 2023-04-03 | $2.49 | $2.59 | $2.37 | $2.59 | $2.59 | 3,063 |
| 2023-03-31 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2023-03-30 | $2.68 | $2.68 | $2.50 | $2.50 | $2.50 | 300 |
| 2023-03-29 | $2.66 | $2.66 | $2.50 | $2.50 | $2.50 | 420 |
| 2023-03-28 | $2.53 | $2.53 | $2.51 | $2.52 | $2.52 | 1,300 |
| 2023-03-27 | $2.51 | $2.53 | $2.51 | $2.53 | $2.53 | 700 |
| 2023-03-24 | $2.55 | $2.55 | $2.51 | $2.51 | $2.51 | 1,770 |
| 2023-03-23 | $2.51 | $2.52 | $2.51 | $2.52 | $2.52 | 850 |
| 2023-03-22 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 200 |
| 2023-03-21 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2023-03-20 | $2.66 | $2.66 | $2.65 | $2.65 | $2.65 | 251 |
| 2023-03-17 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 10 |
| 2023-03-16 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 104 |
| 2023-03-15 | $2.50 | $2.50 | $2.43 | $2.45 | $2.45 | 4,978 |
| 2023-03-14 | $2.59 | $2.60 | $2.51 | $2.52 | $2.52 | 2,010 |
| 2023-03-13 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 500 |
| 2023-03-10 | $2.75 | $2.78 | $2.72 | $2.78 | $2.78 | 2,900 |
| 2023-03-09 | $3.00 | $3.00 | $2.80 | $2.80 | $2.80 | 1,100 |
| 2023-03-08 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 100 |
| 2023-03-07 | $2.97 | $2.97 | $2.80 | $2.80 | $2.80 | 2,300 |
| 2023-03-06 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1,763 |
| 2023-03-03 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 2,237 |
| 2023-03-02 | $2.98 | $3.00 | $2.90 | $2.90 | $2.90 | 2,575 |
| 2023-03-01 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 2,000 |
| 2023-02-28 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2023-02-27 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2023-02-24 | $3.01 | $3.19 | $2.95 | $3.19 | $3.19 | 14,700 |
| 2023-02-23 | $3.23 | $3.25 | $3.23 | $3.25 | $3.25 | 4,500 |
| 2023-02-22 | $3.22 | $3.22 | $3.11 | $3.11 | $3.11 | 3,400 |
| 2023-02-21 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-02-17 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-02-16 | $3.34 | $3.34 | $3.20 | $3.20 | $3.20 | 1,240 |
| 2023-02-15 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-02-14 | $3.25 | $3.32 | $3.25 | $3.32 | $3.32 | 1,804 |
| 2023-02-13 | $3.49 | $3.49 | $3.20 | $3.20 | $3.20 | 23,321 |
| 2023-02-10 | $3.34 | $3.48 | $3.34 | $3.45 | $3.45 | 13,306 |
| 2023-02-09 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 2,064 |
| 2023-02-08 | $3.21 | $3.30 | $3.21 | $3.25 | $3.25 | 2,189 |
| 2023-02-07 | $3.25 | $3.27 | $3.24 | $3.25 | $3.25 | 17,624 |
| 2023-02-06 | $3.25 | $3.27 | $3.25 | $3.25 | $3.25 | 3,203 |
| 2023-02-03 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 100 |
| 2023-02-02 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1,700 |
| 2023-02-01 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-01-31 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-01-30 | $2.80 | $2.80 | $2.79 | $2.80 | $2.80 | 1,700 |
| 2023-01-27 | $2.80 | $2.80 | $2.77 | $2.80 | $2.80 | 2,945 |
| 2023-01-26 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-01-25 | $2.83 | $2.83 | $2.79 | $2.80 | $2.80 | 4,323 |
| 2023-01-24 | $2.78 | $2.93 | $2.78 | $2.93 | $2.93 | 684 |
| 2023-01-23 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2023-01-20 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 450 |
| 2023-01-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,050 |
| 2023-01-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 200 |
| 2023-01-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 250 |
| 2023-01-11 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 900 |
| 2023-01-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 3,520 |
| 2023-01-05 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 4,800 |
| 2023-01-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 220 |
| 2023-01-03 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 1,243 |
| 2022-12-30 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 530 |
| 2022-12-29 | $2.65 | $2.65 | $2.61 | $2.61 | $2.61 | 790 |
| 2022-12-28 | $2.65 | $2.65 | $2.61 | $2.65 | $2.65 | 4,653 |
| 2022-12-27 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2022-12-23 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 1,000 |
| 2022-12-22 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 35 |
| 2022-12-21 | $2.80 | $2.82 | $2.80 | $2.82 | $2.82 | 800 |
| 2022-12-20 | $2.60 | $2.91 | $2.60 | $2.91 | $2.91 | 331 |
| 2022-12-19 | $2.55 | $3.13 | $2.52 | $3.13 | $3.13 | 390 |
| 2022-12-16 | $2.99 | $3.10 | $2.99 | $3.10 | $3.10 | 3,500 |
| 2022-12-15 | $2.90 | $3.00 | $2.77 | $3.00 | $3.00 | 6,860 |
| 2022-12-14 | $3.03 | $3.05 | $3.03 | $3.05 | $3.05 | 451 |
| 2022-12-13 | $2.87 | $2.95 | $2.81 | $2.95 | $2.95 | 1,577 |
| 2022-12-12 | $3.10 | $3.10 | $2.97 | $2.99 | $2.99 | 3,271 |
| 2022-12-09 | $3.25 | $3.25 | $3.01 | $3.03 | $3.03 | 13,378 |
| 2022-12-08 | $3.52 | $3.52 | $3.40 | $3.41 | $3.41 | 46,234 |
| 2022-12-07 | $3.45 | $3.65 | $3.36 | $3.36 | $3.36 | 13,111 |
| 2022-12-06 | $3.23 | $3.25 | $3.20 | $3.25 | $3.25 | 4,406 |
| 2022-12-05 | $3.00 | $3.25 | $3.00 | $3.25 | $3.25 | 321,112 |
| 2022-12-02 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2022-12-01 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2022-11-30 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2022-11-29 | $3.23 | $3.23 | $3.18 | $3.18 | $3.18 | 1,200 |
| 2022-11-28 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 300 |
| 2022-11-25 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2022-11-23 | $3.50 | $3.50 | $3.27 | $3.27 | $3.27 | 2,300 |
| 2022-11-22 | $3.50 | $3.52 | $3.50 | $3.52 | $3.52 | 501 |
| 2022-11-21 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2022-11-18 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2022-11-17 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2022-11-16 | $3.65 | $3.65 | $3.61 | $3.61 | $3.61 | 718 |
| 2022-11-15 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-11-14 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 4 |
| 2022-11-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-11-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 335 |
| 2022-11-09 | $3.85 | $3.85 | $3.80 | $3.80 | $3.80 | 910 |
| 2022-11-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 65,000 |
| 2022-11-07 | $4.18 | $4.20 | $3.94 | $3.94 | $3.94 | 8,540 |
| 2022-11-04 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-11-03 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 23 |
| 2022-11-02 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-11-01 | $4.22 | $4.64 | $4.10 | $4.59 | $4.59 | 8,031 |
| 2022-10-31 | $4.15 | $4.22 | $4.15 | $4.21 | $4.21 | 7,000 |
| 2022-10-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 500 |
| 2022-10-27 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 1 |
| 2022-10-26 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 3,100 |
| 2022-10-25 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2022-10-24 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2022-10-21 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2022-10-20 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 350 |
| 2022-10-19 | $3.90 | $3.90 | $3.75 | $3.75 | $3.75 | 3,200 |
| 2022-10-18 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-10-17 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,000 |
| 2022-10-14 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 150 |
| 2022-10-13 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 2,700 |
| 2022-10-12 | $4.05 | $4.05 | $3.98 | $4.00 | $4.00 | 17,590 |
| 2022-10-11 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 655 |
| 2022-10-10 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 500 |
| 2022-10-07 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 2,931 |
| 2022-10-06 | $4.11 | $4.15 | $4.11 | $4.11 | $4.11 | 3,883 |
| 2022-10-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 3,469 |
| 2022-10-04 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 1,531 |
| 2022-10-03 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-09-30 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 25 |
| 2022-09-29 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 110 |
| 2022-09-28 | $4.53 | $4.53 | $4.50 | $4.50 | $4.50 | 2,951 |
| 2022-09-27 | $4.59 | $4.59 | $4.31 | $4.31 | $4.31 | 400 |
| 2022-09-26 | $4.57 | $4.57 | $4.32 | $4.32 | $4.32 | 500 |
| 2022-09-23 | $4.42 | $4.42 | $4.30 | $4.30 | $4.30 | 2,025 |
| 2022-09-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-09-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-09-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-09-19 | $4.41 | $4.75 | $4.41 | $4.75 | $4.75 | 1,130 |
| 2022-09-16 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-09-15 | $4.66 | $4.75 | $4.66 | $4.75 | $4.75 | 2,801 |
| 2022-09-14 | $4.21 | $4.66 | $3.95 | $4.63 | $4.63 | 2,340 |
| 2022-09-13 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 300 |
| 2022-09-12 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 3,011 |
| 2022-09-09 | $4.46 | $4.46 | $4.38 | $4.46 | $4.46 | 825 |
| 2022-09-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 3,620 |
| 2022-09-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 585 |
| 2022-09-06 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-09-02 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-09-01 | $4.40 | $4.40 | $4.24 | $4.27 | $4.27 | 125,616 |
| 2022-08-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-30 | $4.23 | $4.30 | $4.16 | $4.25 | $4.25 | 6,316 |
| 2022-08-29 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 4,779 |
| 2022-08-26 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-08-25 | $4.10 | $4.23 | $4.08 | $4.23 | $4.23 | 4,779 |
| 2022-08-24 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 601 |
| 2022-08-23 | $4.13 | $4.13 | $4.04 | $4.04 | $4.04 | 4,762 |
| 2022-08-22 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 300 |
| 2022-08-19 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2022-08-18 | $4.16 | $4.23 | $4.16 | $4.23 | $4.23 | 1,082 |
| 2022-08-17 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 115 |
| 2022-08-16 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 231 |
| 2022-08-15 | $4.25 | $4.32 | $4.25 | $4.29 | $4.29 | 3,100 |
| 2022-08-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 580 |
| 2022-08-11 | $4.19 | $4.19 | $4.04 | $4.15 | $4.15 | 500 |
| 2022-08-10 | $3.95 | $4.34 | $3.95 | $4.34 | $4.34 | 5,649 |
| 2022-08-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-08-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-08-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-08-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 500 |
| 2022-08-03 | $4.20 | $4.45 | $4.05 | $4.05 | $4.05 | 13,119 |
| 2022-08-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-08-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-07-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-07-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-07-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 93 |
| 2022-07-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-07-25 | $4.10 | $4.45 | $4.08 | $4.45 | $4.45 | 1,310 |
| 2022-07-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-07-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-07-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-07-19 | $4.32 | $4.50 | $4.32 | $4.50 | $4.50 | 2,650 |
| 2022-07-18 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,200 |
| 2022-07-15 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 1,300 |
| 2022-07-14 | $4.40 | $4.40 | $4.30 | $4.30 | $4.30 | 401 |
| 2022-07-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-07-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 200 |
| 2022-07-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 10 |
| 2022-07-08 | $4.42 | $4.75 | $4.42 | $4.75 | $4.75 | 2,900 |
| 2022-07-07 | $4.41 | $4.70 | $4.41 | $4.70 | $4.70 | 6,000 |
| 2022-07-06 | $4.65 | $4.65 | $4.40 | $4.50 | $4.50 | 9,268 |
| 2022-07-05 | $4.50 | $4.68 | $4.50 | $4.68 | $4.68 | 3,320 |
| 2022-07-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-06-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 204 |
| 2022-06-29 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 2 |
| 2022-06-28 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 1,200 |
| 2022-06-27 | $4.66 | $4.85 | $4.45 | $4.85 | $4.85 | 12,102 |
| 2022-06-24 | $4.71 | $4.71 | $4.66 | $4.66 | $4.66 | 405 |
| 2022-06-23 | $4.82 | $4.82 | $4.76 | $4.76 | $4.76 | 2,450 |
| 2022-06-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 10 |
| 2022-06-21 | $4.81 | $4.82 | $4.81 | $4.82 | $4.82 | 370 |
| 2022-06-17 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 10 |
| 2022-06-16 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 15 |
| 2022-06-15 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 250 |
| 2022-06-14 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 1,159 |
| 2022-06-13 | $5.00 | $5.08 | $4.75 | $4.76 | $4.76 | 24,221 |
| 2022-06-10 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 239 |
| 2022-06-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 5 |
| 2022-06-08 | $5.09 | $5.10 | $5.00 | $5.00 | $5.00 | 4,612 |
| 2022-06-07 | $5.23 | $5.23 | $5.09 | $5.15 | $5.15 | 213,431 |
| 2022-06-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 100 |
| 2022-06-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 600 |
| 2022-06-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 200 |
| 2022-06-01 | $5.23 | $5.41 | $5.07 | $5.39 | $5.39 | 5,911 |
| 2022-05-31 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-05-27 | $5.05 | $5.05 | $4.95 | $4.95 | $4.95 | 1,605 |
| 2022-05-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 381 |
| 2022-05-25 | $4.91 | $5.25 | $4.91 | $5.25 | $5.25 | 1,706 |
| 2022-05-24 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2022-05-23 | $4.61 | $4.66 | $4.61 | $4.66 | $4.66 | 3,549 |
| 2022-05-20 | $4.73 | $4.73 | $4.61 | $4.61 | $4.61 | 3,229 |
| 2022-05-19 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2022-05-18 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2022-05-17 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 5 |
| 2022-05-16 | $4.73 | $4.73 | $4.61 | $4.61 | $4.61 | 325 |
| 2022-05-13 | $4.76 | $4.85 | $4.76 | $4.85 | $4.85 | 500 |
| 2022-05-12 | $4.44 | $4.66 | $4.35 | $4.66 | $4.66 | 3,700 |
| 2022-05-11 | $4.55 | $4.55 | $4.53 | $4.55 | $4.55 | 2,050 |
| 2022-05-10 | $5.01 | $5.01 | $4.56 | $4.56 | $4.56 | 8,108 |
| 2022-05-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 230 |
| 2022-05-06 | $5.29 | $5.29 | $5.06 | $5.06 | $5.06 | 3,005 |
| 2022-05-05 | $5.45 | $5.45 | $5.37 | $5.40 | $5.40 | 586 |
| 2022-05-04 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 832 |
| 2022-05-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 538,838 |
| 2022-05-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 17 |
| 2022-04-29 | $5.35 | $5.45 | $5.35 | $5.40 | $5.40 | 4,862 |
| 2022-04-28 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 1,112 |
| 2022-04-27 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 175,020 |
| 2022-04-26 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 100 |
| 2022-04-25 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-04-22 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 100 |
| 2022-04-21 | $5.58 | $5.58 | $5.50 | $5.50 | $5.50 | 1,411 |
| 2022-04-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-04-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-04-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 105 |
| 2022-04-14 | $5.35 | $5.39 | $5.13 | $5.13 | $5.13 | 22,291 |
| 2022-04-13 | $5.25 | $5.33 | $5.25 | $5.33 | $5.33 | 800 |
| 2022-04-12 | $4.98 | $5.00 | $4.98 | $5.00 | $5.00 | 1,190 |
| 2022-04-11 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-04-08 | $5.00 | $5.20 | $5.00 | $5.20 | $5.20 | 13,750 |
| 2022-04-07 | $4.85 | $4.93 | $4.85 | $4.93 | $4.93 | 410 |
| 2022-04-06 | $4.96 | $5.00 | $4.96 | $5.00 | $5.00 | 2,080 |
| 2022-04-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 255 |
| 2022-04-04 | $4.75 | $4.96 | $4.75 | $4.96 | $4.96 | 4,200 |
| 2022-04-01 | $4.42 | $4.80 | $4.37 | $4.77 | $4.77 | 8,795 |
| 2022-03-31 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 100 |
| 2022-03-30 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-03-29 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-03-28 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 240 |
| 2022-03-25 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 1,014 |
| 2022-03-24 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 375 |
| 2022-03-23 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,500 |
| 2022-03-22 | $4.05 | $4.05 | $4.03 | $4.03 | $4.03 | 3,136 |
| 2022-03-21 | $4.02 | $4.05 | $3.98 | $4.00 | $4.00 | 4,300 |
| 2022-03-18 | $4.03 | $4.03 | $4.00 | $4.00 | $4.00 | 4,300 |
| 2022-03-17 | $3.97 | $4.05 | $3.95 | $4.00 | $4.00 | 6,437 |
| 2022-03-16 | $4.03 | $4.23 | $3.89 | $3.89 | $3.89 | 24,300 |
| 2022-03-15 | $3.66 | $3.75 | $3.66 | $3.75 | $3.75 | 1,331 |
| 2022-03-14 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2022-03-11 | $3.67 | $3.67 | $3.66 | $3.66 | $3.66 | 200 |
| 2022-03-10 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 300 |
| 2022-03-09 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2022-03-08 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2022-03-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2022-03-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 800 |
| 2022-03-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-03-02 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-03-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-02-28 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-02-25 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 151 |
| 2022-02-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 100 |
| 2022-02-23 | $3.65 | $3.75 | $3.65 | $3.75 | $3.75 | 400 |
| 2022-02-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3,100 |
| 2022-02-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-02-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-02-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-02-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3,100 |
| 2022-02-14 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2022-02-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 200 |
| 2022-02-10 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,000 |
| 2022-02-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 237 |
| 2022-02-08 | $4.12 | $4.13 | $4.04 | $4.04 | $4.04 | 80,100 |
| 2022-02-07 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 1,200 |
| 2022-02-04 | $3.56 | $4.00 | $3.56 | $3.61 | $3.61 | 550 |
| 2022-02-03 | $3.91 | $3.91 | $3.75 | $3.75 | $3.75 | 730 |
| 2022-02-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 800 |
| 2022-02-01 | $3.72 | $3.72 | $3.60 | $3.60 | $3.60 | 2,887 |
| 2022-01-31 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2022-01-28 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 400 |
| 2022-01-27 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 200 |
| 2022-01-26 | $3.68 | $3.70 | $3.46 | $3.70 | $3.70 | 7,900 |
| 2022-01-25 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2022-01-24 | $3.81 | $3.81 | $3.52 | $3.77 | $3.77 | 1,042 |
| 2022-01-21 | $4.40 | $4.40 | $3.88 | $3.94 | $3.94 | 1,679 |
| 2022-01-20 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-01-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-01-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 887 |
| 2022-01-14 | $4.23 | $4.31 | $4.23 | $4.31 | $4.31 | 1,763 |
| 2022-01-13 | $4.20 | $4.69 | $4.20 | $4.69 | $4.69 | 601 |
| 2022-01-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-01-11 | $4.20 | $4.65 | $4.20 | $4.27 | $4.27 | 120,000 |
| 2022-01-10 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-01-07 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 120,000 |
| 2022-01-06 | $4.38 | $4.50 | $4.25 | $4.27 | $4.27 | 4,826 |
| 2022-01-05 | $4.30 | $4.50 | $4.26 | $4.38 | $4.38 | 6,370 |
| 2022-01-04 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 188 |
| 2022-01-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 110 |
| 2021-12-31 | $4.20 | $4.27 | $4.15 | $4.17 | $4.17 | 18,600 |
| 2021-12-30 | $4.18 | $4.18 | $4.13 | $4.13 | $4.13 | 600 |
| 2021-12-29 | $4.30 | $4.30 | $4.21 | $4.21 | $4.21 | 5,500 |
| 2021-12-28 | $4.25 | $4.25 | $4.12 | $4.12 | $4.12 | 2,941 |
| 2021-12-27 | $4.49 | $4.49 | $4.05 | $4.25 | $4.25 | 4,465 |
| 2021-12-23 | $4.45 | $4.50 | $3.24 | $4.50 | $4.50 | 2,400 |
| 2021-12-22 | $3.78 | $4.35 | $3.78 | $4.35 | $4.35 | 1,100 |
| 2021-12-21 | $4.09 | $4.31 | $4.09 | $4.30 | $4.30 | 19,100 |
| 2021-12-20 | $4.40 | $4.40 | $4.33 | $4.33 | $4.33 | 1,101 |
| 2021-12-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 2,110 |
| 2021-12-16 | $4.75 | $4.75 | $4.73 | $4.73 | $4.73 | 6,200 |
| 2021-12-15 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 15,270 |
| 2021-12-14 | $5.66 | $5.66 | $5.00 | $5.00 | $5.00 | 9,724 |
| 2021-12-13 | $5.01 | $5.50 | $5.01 | $5.50 | $5.50 | 916 |
| 2021-12-10 | $5.50 | $5.70 | $5.40 | $5.70 | $5.70 | 3,535 |
| 2021-12-09 | $5.40 | $5.46 | $5.35 | $5.46 | $5.46 | 12,430 |
| 2021-12-08 | $4.85 | $5.46 | $4.85 | $5.35 | $5.35 | 6,509 |
| 2021-12-07 | $4.50 | $4.88 | $4.50 | $4.85 | $4.85 | 10,706 |
| 2021-12-06 | $4.67 | $4.90 | $4.52 | $4.90 | $4.90 | 6,530 |
| 2021-12-03 | $5.00 | $5.00 | $4.75 | $4.75 | $4.75 | 8,026 |
| 2021-12-02 | $5.49 | $5.51 | $5.00 | $5.20 | $5.20 | 7,422 |
| 2021-12-01 | $4.73 | $5.66 | $4.73 | $5.25 | $5.25 | 25,240 |
| 2021-11-30 | $4.20 | $4.40 | $4.20 | $4.40 | $4.40 | 9,013 |
| 2021-11-29 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2021-11-26 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 200 |
| 2021-11-24 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 500 |
| 2021-11-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 648 |
| 2021-11-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,094 |
| 2021-11-19 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 100 |
| 2021-11-18 | $4.38 | $4.38 | $4.15 | $4.20 | $4.20 | 4,300 |
| 2021-11-17 | $4.21 | $4.21 | $4.15 | $4.15 | $4.15 | 601 |
| 2021-11-16 | $4.30 | $4.31 | $4.20 | $4.20 | $4.20 | 7,610 |
| 2021-11-15 | $4.45 | $4.50 | $4.30 | $4.50 | $4.50 | 126,610 |
| 2021-11-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2021-11-11 | $4.17 | $4.45 | $4.17 | $4.45 | $4.45 | 62,974 |
| 2021-11-10 | $4.30 | $4.30 | $4.19 | $4.19 | $4.19 | 43,016 |
| 2021-11-09 | $4.33 | $4.33 | $4.25 | $4.25 | $4.25 | 5,436 |
| 2021-11-08 | $4.33 | $4.45 | $4.20 | $4.32 | $4.32 | 1,688 |
| 2021-11-05 | $4.35 | $4.45 | $4.20 | $4.20 | $4.20 | 3,830 |
| 2021-11-04 | $4.25 | $4.30 | $4.25 | $4.25 | $4.25 | 46,450 |
| 2021-11-03 | $4.44 | $4.44 | $4.25 | $4.30 | $4.30 | 30,131 |
| 2021-11-02 | $4.24 | $4.44 | $4.20 | $4.20 | $4.20 | 33,359 |
| 2021-11-01 | $4.23 | $4.25 | $4.19 | $4.20 | $4.20 | 33,359 |
| 2021-10-29 | $3.92 | $4.30 | $3.92 | $4.18 | $4.18 | 7,100 |
| 2021-10-28 | $4.02 | $4.28 | $3.90 | $3.90 | $3.90 | 23,501 |
| 2021-10-27 | $3.95 | $4.02 | $3.84 | $4.00 | $4.00 | 35,886 |
| 2021-10-26 | $3.61 | $3.84 | $3.49 | $3.84 | $3.84 | 8,648 |
| 2021-10-25 | $3.46 | $3.46 | $3.33 | $3.46 | $3.46 | 2,996 |
| 2021-10-22 | $3.36 | $3.58 | $3.27 | $3.27 | $3.27 | 4,691 |
| 2021-10-21 | $3.57 | $3.57 | $3.27 | $3.38 | $3.38 | 3,010 |
| 2021-10-20 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2021-10-19 | $3.25 | $3.46 | $3.20 | $3.46 | $3.46 | 1,020 |
| 2021-10-18 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2021-10-15 | $3.25 | $3.25 | $3.14 | $3.22 | $3.22 | 1,700 |
| 2021-10-14 | $3.15 | $3.20 | $3.15 | $3.20 | $3.20 | 205,411 |
| 2021-10-13 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,100 |
| 2021-10-12 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2021-10-11 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2021-10-08 | $3.11 | $3.11 | $3.10 | $3.10 | $3.10 | 520 |
| 2021-10-07 | $3.17 | $3.20 | $3.14 | $3.20 | $3.20 | 875 |
| 2021-10-06 | $3.17 | $3.17 | $3.15 | $3.15 | $3.15 | 2,000 |
| 2021-10-05 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2021-10-04 | $3.60 | $3.60 | $3.20 | $3.44 | $3.44 | 4,205 |
| 2021-10-01 | $3.15 | $3.40 | $3.15 | $3.40 | $3.40 | 4,010 |
| 2021-09-30 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2021-09-29 | $3.24 | $3.39 | $3.24 | $3.39 | $3.39 | 6,475 |
| 2021-09-28 | $3.25 | $3.26 | $3.24 | $3.24 | $3.24 | 7,834 |
| 2021-09-27 | $3.17 | $3.25 | $3.15 | $3.15 | $3.15 | 2,850 |
| 2021-09-24 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 4,145 |
| 2021-09-23 | $3.40 | $3.40 | $3.06 | $3.06 | $3.06 | 7,725 |
| 2021-09-22 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,000 |
| 2021-09-21 | $3.39 | $3.39 | $3.01 | $3.12 | $3.12 | 13,624 |
| 2021-09-20 | $3.02 | $3.11 | $2.94 | $3.02 | $3.02 | 5,906 |
| 2021-09-17 | $3.29 | $3.33 | $3.05 | $3.18 | $3.18 | 4,483 |
| 2021-09-16 | $3.58 | $3.58 | $3.21 | $3.35 | $3.35 | 41,878 |
| 2021-09-15 | $3.10 | $3.30 | $3.01 | $3.29 | $3.29 | 1,614,341 |
| 2021-09-14 | $2.74 | $3.20 | $2.68 | $2.99 | $2.99 | 10,507 |
| 2021-09-13 | $2.53 | $2.70 | $2.53 | $2.56 | $2.56 | 28,168 |
| 2021-09-10 | $2.50 | $2.52 | $2.48 | $2.52 | $2.52 | 12,961 |
| 2021-09-09 | $2.52 | $2.52 | $2.50 | $2.50 | $2.50 | 1,854 |
| 2021-09-08 | $2.51 | $2.53 | $2.51 | $2.51 | $2.51 | 925 |
| 2021-09-07 | $2.51 | $2.57 | $2.50 | $2.50 | $2.50 | 1,101 |
| 2021-09-03 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2021-09-02 | $2.54 | $2.61 | $2.50 | $2.50 | $2.50 | 12,645 |
| 2021-09-01 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 2,112 |
| 2021-08-31 | $2.49 | $2.60 | $2.48 | $2.48 | $2.48 | 397 |
| 2021-08-30 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2021-08-27 | $2.53 | $2.53 | $2.47 | $2.49 | $2.49 | 6,951 |
| 2021-08-26 | $2.55 | $2.59 | $2.42 | $2.59 | $2.59 | 26,918 |
| 2021-08-25 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2021-08-24 | $2.50 | $2.52 | $2.50 | $2.52 | $2.52 | 1,200 |
| 2021-08-23 | $2.44 | $2.53 | $2.36 | $2.51 | $2.51 | 6,256 |
| 2021-08-20 | $2.43 | $2.52 | $2.41 | $2.52 | $2.52 | 17,125 |
| 2021-08-19 | $2.54 | $2.54 | $2.43 | $2.43 | $2.43 | 4,752 |
| 2021-08-18 | $2.46 | $2.49 | $2.30 | $2.44 | $2.44 | 64,986 |
| 2021-08-17 | $2.50 | $2.59 | $2.44 | $2.44 | $2.44 | 4,275 |
| 2021-08-16 | $2.58 | $2.59 | $2.42 | $2.42 | $2.42 | 5,014 |
| 2021-08-13 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 201 |
| 2021-08-12 | $2.59 | $2.60 | $2.59 | $2.60 | $2.60 | 1,303 |
| 2021-08-11 | $2.56 | $2.60 | $2.53 | $2.60 | $2.60 | 18,994 |
| 2021-08-10 | $2.60 | $2.60 | $2.52 | $2.58 | $2.58 | 21,929 |
| 2021-08-09 | $2.65 | $2.70 | $2.52 | $2.58 | $2.58 | 9,745 |
| 2021-08-06 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 4,363 |
| 2021-08-05 | $2.71 | $2.78 | $2.70 | $2.70 | $2.70 | 7,260 |
| 2021-08-04 | $2.84 | $2.84 | $2.71 | $2.80 | $2.80 | 14,892 |
| 2021-08-03 | $2.71 | $2.92 | $2.71 | $2.77 | $2.77 | 4,600 |
| 2021-08-02 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 310 |
| 2021-07-30 | $2.97 | $2.97 | $2.94 | $2.94 | $2.94 | 448 |
| 2021-07-29 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 1,393 |
| 2021-07-28 | $2.83 | $3.00 | $2.82 | $2.94 | $2.94 | 8,922 |
| 2021-07-27 | $2.95 | $2.95 | $2.83 | $2.83 | $2.83 | 1,650 |
| 2021-07-26 | $3.03 | $3.03 | $2.83 | $2.83 | $2.83 | 9,632 |
| 2021-07-23 | $2.98 | $2.98 | $2.90 | $2.93 | $2.93 | 5,848 |
| 2021-07-22 | $3.05 | $3.05 | $2.91 | $2.99 | $2.99 | 7,602 |
| 2021-07-21 | $2.72 | $2.95 | $2.72 | $2.90 | $2.90 | 4,540 |
| 2021-07-20 | $2.76 | $2.83 | $2.71 | $2.83 | $2.83 | 4,372 |
| 2021-07-19 | $2.83 | $2.83 | $2.76 | $2.78 | $2.78 | 2,656 |
| 2021-07-16 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 3,000 |
| 2021-07-15 | $2.98 | $3.00 | $2.85 | $2.91 | $2.91 | 8,013 |
| 2021-07-14 | $2.92 | $3.08 | $2.85 | $2.88 | $2.88 | 18,168 |
| 2021-07-13 | $3.04 | $3.04 | $2.91 | $2.95 | $2.95 | 3,329 |
| 2021-07-12 | $3.00 | $3.08 | $2.91 | $3.04 | $3.04 | 16,670 |
| 2021-07-09 | $2.86 | $3.13 | $2.85 | $3.00 | $3.00 | 11,205 |
| 2021-07-08 | $3.11 | $3.15 | $2.84 | $2.85 | $2.85 | 11,753 |
| 2021-07-07 | $3.09 | $3.16 | $3.09 | $3.16 | $3.16 | 51,680 |
| 2021-07-06 | $3.11 | $3.29 | $3.06 | $3.20 | $3.20 | 21,025 |
| 2021-07-02 | $3.22 | $3.24 | $3.10 | $3.10 | $3.10 | 27,999 |
| 2021-07-01 | $3.38 | $3.39 | $3.20 | $3.26 | $3.26 | 33,328 |
| 2021-06-30 | $3.38 | $3.50 | $3.30 | $3.40 | $3.40 | 383,800 |
| 2021-06-29 | $3.83 | $3.84 | $3.35 | $3.40 | $3.40 | 56,767 |
| 2021-06-28 | $2.74 | $3.15 | $2.74 | $3.15 | $3.15 | 319,040 |
| 2021-06-25 | $3.57 | $3.60 | $2.12 | $2.75 | $2.75 | 451,002 |
| 2021-06-24 | $4.00 | $4.35 | $3.55 | $3.55 | $3.55 | 222,679 |
| 2021-06-23 | $10.60 | $11.80 | $3.71 | $3.98 | $3.98 | 186,321 |
| 2021-06-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 801 |
| 2021-06-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2021-06-18 | $10.50 | $10.94 | $10.46 | $10.68 | $10.68 | 1,299 |
| 2021-06-17 | $10.45 | $10.50 | $10.40 | $10.45 | $10.45 | 13,153 |
| 2021-06-16 | $10.43 | $10.45 | $10.27 | $10.40 | $10.40 | 52,710 |
| 2021-06-15 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 200 |
| 2021-06-14 | $10.50 | $10.50 | $9.50 | $10.43 | $10.43 | 54,350 |
| 2021-06-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 10 |
| 2021-06-10 | $10.45 | $10.45 | $10.43 | $10.45 | $10.45 | 5,568 |
| 2021-06-09 | $10.40 | $10.45 | $10.33 | $10.45 | $10.45 | 31,613 |
| 2021-06-08 | $10.40 | $10.40 | $9.50 | $10.40 | $10.40 | 66,230 |
| 2021-06-07 | $10.20 | $10.58 | $10.19 | $10.40 | $10.40 | 5,584 |
| 2021-06-04 | $10.17 | $10.18 | $9.50 | $10.18 | $10.18 | 115,144 |
| 2021-06-03 | $10.13 | $10.18 | $10.01 | $10.16 | $10.16 | 12,487 |
| 2021-06-02 | $9.74 | $10.20 | $9.50 | $10.15 | $10.15 | 60,008 |
| 2021-06-01 | $10.04 | $10.05 | $10.02 | $10.05 | $10.05 | 1,460 |
| 2021-05-28 | $9.90 | $10.00 | $9.90 | $9.96 | $9.96 | 4,450 |
| 2021-05-27 | $9.85 | $9.90 | $9.79 | $9.90 | $9.90 | 16,500 |
| 2021-05-26 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 2,500 |
| 2021-05-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,001 |
| 2021-05-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-05-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 400 |
| 2021-05-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 3,580 |
| 2021-05-19 | $9.65 | $9.79 | $9.65 | $9.65 | $9.65 | 4,720 |
| 2021-05-18 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100 |
| 2021-05-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,023 |
| 2021-05-14 | $9.70 | $9.85 | $9.70 | $9.85 | $9.85 | 3,375 |
| 2021-05-13 | $9.77 | $9.77 | $9.62 | $9.62 | $9.62 | 5,000 |
| 2021-05-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2021-05-11 | $9.85 | $9.85 | $9.60 | $9.60 | $9.60 | 5,050 |
| 2021-05-10 | $9.85 | $9.85 | $9.50 | $9.50 | $9.50 | 54,610 |
| 2021-05-07 | $9.98 | $9.98 | $9.75 | $9.97 | $9.97 | 9,550 |
| 2021-05-06 | $9.70 | $9.99 | $9.70 | $9.99 | $9.99 | 173,775 |
| 2021-05-05 | $9.70 | $9.70 | $9.45 | $9.45 | $9.45 | 8,805 |
| 2021-05-04 | $9.82 | $9.85 | $9.70 | $9.70 | $9.70 | 2,614 |
| 2021-05-03 | $10.01 | $10.01 | $9.81 | $9.82 | $9.82 | 33,284 |
| 2021-04-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-04-29 | $10.11 | $10.25 | $10.11 | $10.24 | $10.24 | 474 |
| 2021-04-28 | $10.32 | $10.32 | $10.25 | $10.25 | $10.25 | 7,200 |
| 2021-04-27 | $10.17 | $10.37 | $10.17 | $10.36 | $10.36 | 1,333 |
| 2021-04-26 | $10.30 | $10.30 | $10.25 | $10.30 | $10.30 | 3,630 |
| 2021-04-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 50 |
| 2021-04-22 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 7,025 |
| 2021-04-21 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 1,125 |
| 2021-04-20 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 1,825 |
| 2021-04-19 | $10.68 | $10.68 | $9.85 | $10.08 | $10.08 | 155,650 |
| 2021-04-16 | $10.63 | $10.65 | $10.40 | $10.50 | $10.50 | 4,375 |
| 2021-04-15 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 180,000 |
| 2021-04-14 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 216 |
| 2021-04-13 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 3,023 |
| 2021-04-12 | $10.50 | $10.50 | $10.28 | $10.45 | $10.45 | 1,375 |
| 2021-04-09 | $10.80 | $11.05 | $10.41 | $10.41 | $10.41 | 52,150 |
| 2021-04-08 | $9.37 | $10.40 | $9.37 | $10.40 | $10.40 | 8,050 |
| 2021-04-07 | $8.82 | $9.43 | $8.82 | $8.95 | $8.95 | 1,843 |
| 2021-04-06 | $8.65 | $8.71 | $8.65 | $8.71 | $8.71 | 900 |
| 2021-04-05 | $8.21 | $8.21 | $8.20 | $8.20 | $8.20 | 2,700 |
| 2021-04-01 | $8.71 | $8.75 | $8.71 | $8.75 | $8.75 | 7,406 |
| 2021-03-31 | $8.55 | $8.75 | $8.36 | $8.70 | $8.70 | 6,130 |
| 2021-03-30 | $8.50 | $8.55 | $8.50 | $8.55 | $8.55 | 250 |
| 2021-03-29 | $8.15 | $8.46 | $8.15 | $8.45 | $8.45 | 6,150 |
| 2021-03-26 | $8.17 | $8.19 | $8.16 | $8.16 | $8.16 | 8,333 |
| 2021-03-25 | $8.48 | $8.50 | $8.35 | $8.38 | $8.38 | 13,535 |
| 2021-03-24 | $8.45 | $8.52 | $8.44 | $8.50 | $8.50 | 9,425 |
| 2021-03-23 | $8.20 | $8.55 | $8.18 | $8.44 | $8.44 | 5,941 |
| 2021-03-22 | $8.15 | $8.15 | $8.12 | $8.12 | $8.12 | 8,629 |
| 2021-03-19 | $8.06 | $8.06 | $8.05 | $8.05 | $8.05 | 1,220 |
| 2021-03-18 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 100 |
| 2021-03-17 | $8.27 | $8.27 | $8.25 | $8.25 | $8.25 | 1,350 |
| 2021-03-16 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2021-03-15 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 100 |
| 2021-03-12 | $8.27 | $8.27 | $8.25 | $8.25 | $8.25 | 1,500 |
| 2021-03-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-03-10 | $8.43 | $8.43 | $8.25 | $8.25 | $8.25 | 4,575 |
| 2021-03-09 | $8.18 | $8.32 | $8.18 | $8.27 | $8.27 | 4,000 |
| 2021-03-08 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2021-03-05 | $8.03 | $8.20 | $8.03 | $8.20 | $8.20 | 5,200 |
| 2021-03-04 | $8.25 | $8.25 | $7.95 | $8.20 | $8.20 | 1,554 |
| 2021-03-03 | $8.42 | $8.42 | $8.40 | $8.40 | $8.40 | 1,439 |
| 2021-03-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-03-01 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-02-26 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-02-25 | $8.31 | $8.31 | $8.30 | $8.31 | $8.31 | 4,100 |
| 2021-02-24 | $8.87 | $8.87 | $8.84 | $8.84 | $8.84 | 1,301 |
| 2021-02-23 | $8.72 | $8.72 | $8.70 | $8.70 | $8.70 | 1,100 |
| 2021-02-22 | $8.73 | $8.77 | $8.73 | $8.73 | $8.73 | 1,860 |
| 2021-02-19 | $8.65 | $8.95 | $8.57 | $8.57 | $8.57 | 5,460 |
| 2021-02-18 | $9.00 | $9.04 | $8.80 | $9.00 | $9.00 | 1,145 |
| 2021-02-17 | $8.54 | $9.00 | $8.54 | $9.00 | $9.00 | 1,145 |
| 2021-02-16 | $8.74 | $9.15 | $8.53 | $9.00 | $9.00 | 6,621 |
| 2021-02-12 | $8.22 | $8.40 | $8.22 | $8.40 | $8.40 | 451 |
| 2021-02-11 | $8.18 | $8.39 | $8.18 | $8.25 | $8.25 | 2,379 |
| 2021-02-10 | $7.87 | $8.30 | $7.65 | $8.05 | $8.05 | 7,872 |
| 2021-02-09 | $8.05 | $8.07 | $7.80 | $8.05 | $8.05 | 7,872 |
| 2021-02-08 | $8.30 | $8.30 | $8.25 | $8.25 | $8.25 | 700 |
| 2021-02-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 2,106 |
| 2021-02-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 58 |
| 2021-02-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 250 |
| 2021-02-02 | $8.50 | $8.52 | $8.50 | $8.50 | $8.50 | 1,500 |
| 2021-02-01 | $8.55 | $8.57 | $8.50 | $8.50 | $8.50 | 6,400 |
| 2021-01-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 256 |
| 2021-01-28 | $8.75 | $8.75 | $8.63 | $8.63 | $8.63 | 400 |
| 2021-01-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,515 |
| 2021-01-26 | $8.75 | $9.08 | $8.75 | $9.08 | $9.08 | 240 |
| 2021-01-25 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 1,744 |
| 2021-01-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-01-21 | $9.28 | $9.30 | $8.95 | $9.00 | $9.00 | 10,077 |
| 2021-01-20 | $8.81 | $9.14 | $8.81 | $9.11 | $9.11 | 10,790 |
| 2021-01-19 | $8.78 | $8.94 | $8.55 | $8.94 | $8.94 | 20,432 |
| 2021-01-15 | $9.00 | $9.50 | $8.08 | $8.50 | $8.50 | 63,578 |
| 2021-01-14 | $10.25 | $10.56 | $10.23 | $10.30 | $10.30 | 13,752 |
| 2021-01-13 | $10.73 | $10.73 | $9.90 | $9.93 | $9.93 | 3,879 |
| 2021-01-12 | $10.88 | $11.60 | $10.73 | $10.73 | $10.73 | 5,018 |
| 2021-01-11 | $10.59 | $11.09 | $10.56 | $11.09 | $11.09 | 2,600 |
| 2021-01-08 | $10.63 | $11.15 | $10.63 | $10.88 | $10.88 | 10,095 |
| 2021-01-07 | $11.78 | $12.00 | $10.60 | $10.60 | $10.60 | 13,911 |
| 2021-01-06 | $13.30 | $13.30 | $11.30 | $12.40 | $12.40 | 7,510 |
| 2021-01-05 | $14.05 | $14.05 | $13.06 | $13.35 | $13.35 | 3,502 |
| 2021-01-04 | $14.60 | $14.70 | $14.15 | $14.15 | $14.15 | 3,266 |
| 2020-12-31 | $14.80 | $15.00 | $14.62 | $14.78 | $14.78 | 1,101 |
| 2020-12-30 | $14.33 | $14.67 | $14.25 | $14.67 | $14.67 | 5,771 |
| 2020-12-29 | $14.25 | $14.48 | $14.25 | $14.48 | $14.48 | 605 |
| 2020-12-28 | $15.33 | $15.33 | $14.33 | $14.33 | $14.33 | 4,310 |
| 2020-12-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 286 |
| 2020-12-23 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2020-12-22 | $15.92 | $15.92 | $15.75 | $15.75 | $15.75 | 748 |
| 2020-12-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 100 |
| 2020-12-18 | $14.95 | $15.57 | $14.95 | $15.35 | $15.35 | 3,520 |
| 2020-12-17 | $14.25 | $14.95 | $14.25 | $14.40 | $14.40 | 1,700 |
| 2020-12-16 | $13.73 | $14.25 | $13.73 | $14.25 | $14.25 | 500 |
| 2020-12-15 | $16.00 | $16.00 | $13.50 | $14.50 | $14.50 | 22,785 |
| 2020-12-14 | $17.50 | $17.50 | $16.25 | $16.29 | $16.29 | 3,163 |
| 2020-12-11 | $17.00 | $17.63 | $16.95 | $17.63 | $17.63 | 2,211 |
| 2020-12-10 | $16.25 | $17.62 | $16.25 | $17.00 | $17.00 | 2,875 |
| 2020-12-09 | $17.55 | $17.60 | $17.50 | $17.50 | $17.50 | 4,200 |
| 2020-12-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-12-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 225 |
| 2020-12-04 | $17.00 | $17.08 | $17.00 | $17.08 | $17.08 | 628 |
| 2020-12-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-12-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 556 |
| 2020-12-01 | $17.03 | $17.75 | $16.81 | $16.81 | $16.81 | 5,075 |
| 2020-11-30 | $17.50 | $17.55 | $17.40 | $17.40 | $17.40 | 6,988 |
| 2020-11-27 | $17.24 | $17.50 | $17.20 | $17.50 | $17.50 | 6,850 |
| 2020-11-25 | $17.00 | $17.20 | $16.95 | $17.19 | $17.19 | 6,087 |
| 2020-11-24 | $17.00 | $17.00 | $16.88 | $17.00 | $17.00 | 6,971 |
| 2020-11-23 | $17.45 | $18.00 | $16.88 | $16.88 | $16.88 | 900 |
| 2020-11-20 | $16.91 | $17.65 | $16.21 | $17.65 | $17.65 | 400 |
| 2020-11-19 | $14.91 | $16.91 | $14.04 | $16.91 | $16.91 | 6,360 |
| 2020-11-18 | $13.78 | $14.00 | $13.78 | $14.00 | $14.00 | 5,405 |
| 2020-11-17 | $13.13 | $13.40 | $13.13 | $13.40 | $13.40 | 600 |
| 2020-11-16 | $13.40 | $13.40 | $13.05 | $13.30 | $13.30 | 4,933 |
| 2020-11-13 | $13.30 | $13.40 | $13.25 | $13.40 | $13.40 | 4,400 |
| 2020-11-12 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 2,033 |
| 2020-11-11 | $13.45 | $13.68 | $13.35 | $13.68 | $13.68 | 8,000 |
| 2020-11-10 | $13.35 | $13.80 | $13.35 | $13.60 | $13.60 | 2,575 |
| 2020-11-09 | $13.48 | $14.00 | $13.15 | $13.80 | $13.80 | 7,465 |
| 2020-11-06 | $13.48 | $13.48 | $13.28 | $13.30 | $13.30 | 3,434 |
| 2020-11-05 | $12.76 | $13.39 | $12.76 | $13.00 | $13.00 | 2,100 |
| 2020-11-04 | $13.00 | $13.00 | $12.78 | $12.78 | $12.78 | 2,047 |
| 2020-11-03 | $13.30 | $13.37 | $13.30 | $13.37 | $13.37 | 1,900 |
| 2020-11-02 | $13.05 | $13.51 | $12.80 | $12.80 | $12.80 | 2,275 |
| 2020-10-30 | $13.80 | $13.80 | $13.60 | $13.60 | $13.60 | 1,100 |
| 2020-10-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 80 |
| 2020-10-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 100 |
| 2020-10-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-26 | $14.10 | $14.10 | $14.00 | $14.00 | $14.00 | 1,280 |
| 2020-10-23 | $14.15 | $14.20 | $14.15 | $14.20 | $14.20 | 400 |
| 2020-10-22 | $14.00 | $14.01 | $14.00 | $14.01 | $14.01 | 250 |
| 2020-10-21 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 1 |
| 2020-10-20 | $13.93 | $14.10 | $13.93 | $13.96 | $13.96 | 12,046 |
| 2020-10-19 | $13.95 | $14.03 | $13.95 | $13.95 | $13.95 | 20,170 |
| 2020-10-16 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 8,200 |
| 2020-10-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1 |
| 2020-10-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2020-10-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 7 |
| 2020-10-12 | $14.00 | $14.00 | $13.85 | $13.90 | $13.90 | 198,788 |
| 2020-10-09 | $13.75 | $13.95 | $13.75 | $13.95 | $13.95 | 127,000 |
| 2020-10-08 | $13.95 | $14.02 | $13.95 | $13.95 | $13.95 | 5,586 |
| 2020-10-07 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2020-10-06 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 250 |
| 2020-10-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 250 |
| 2020-10-02 | $13.58 | $13.58 | $13.50 | $13.50 | $13.50 | 13,100 |
| 2020-10-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2020-09-30 | $13.45 | $13.57 | $13.45 | $13.50 | $13.50 | 5,759 |
| 2020-09-29 | $13.43 | $13.43 | $13.30 | $13.40 | $13.40 | 500 |
| 2020-09-28 | $13.08 | $13.20 | $12.90 | $13.20 | $13.20 | 450 |
| 2020-09-25 | $12.35 | $13.08 | $12.35 | $13.02 | $13.02 | 37,694 |
| 2020-09-24 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 250 |
| 2020-09-23 | $12.37 | $12.70 | $12.37 | $12.60 | $12.60 | 6,200 |
| 2020-09-22 | $12.63 | $12.70 | $12.63 | $12.68 | $12.68 | 2,239 |
| 2020-09-21 | $12.43 | $12.70 | $12.30 | $12.30 | $12.30 | 3,116 |
| 2020-09-18 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 344 |
| 2020-09-17 | $12.73 | $12.75 | $12.25 | $12.30 | $12.30 | 9,016 |
| 2020-09-16 | $13.25 | $13.25 | $12.70 | $12.70 | $12.70 | 11,399 |
| 2020-09-15 | $13.52 | $13.52 | $13.30 | $13.30 | $13.30 | 2,950 |
| 2020-09-14 | $13.80 | $13.80 | $13.50 | $13.50 | $13.50 | 1,200 |
| 2020-09-11 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 934 |
| 2020-09-10 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 190 |
| 2020-09-09 | $14.10 | $14.10 | $13.82 | $14.10 | $14.10 | 3,575 |
| 2020-09-08 | $14.50 | $14.50 | $14.31 | $14.37 | $14.37 | 3,050 |
| 2020-09-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 75 |
| 2020-09-03 | $14.25 | $14.25 | $14.03 | $14.25 | $14.25 | 1,456 |
| 2020-09-02 | $14.00 | $14.35 | $14.00 | $14.35 | $14.35 | 2,400 |
| 2020-09-01 | $14.47 | $14.47 | $13.75 | $13.95 | $13.95 | 460 |
| 2020-08-31 | $14.40 | $14.40 | $14.00 | $14.00 | $14.00 | 705 |
| 2020-08-28 | $14.22 | $14.25 | $14.22 | $14.25 | $14.25 | 200 |
| 2020-08-27 | $14.30 | $14.32 | $14.30 | $14.30 | $14.30 | 2,950 |
| 2020-08-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-08-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-08-24 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 200 |
| 2020-08-21 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1,749 |
| 2020-08-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-19 | $14.00 | $14.15 | $14.00 | $14.00 | $14.00 | 2,576 |
| 2020-08-18 | $13.75 | $14.00 | $13.60 | $14.00 | $14.00 | 900 |
| 2020-08-17 | $13.68 | $13.75 | $13.68 | $13.75 | $13.75 | 4,200 |
| 2020-08-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 662 |
| 2020-08-13 | $13.23 | $13.50 | $13.08 | $13.50 | $13.50 | 7,624 |
| 2020-08-12 | $12.92 | $13.20 | $12.92 | $13.20 | $13.20 | 543 |
| 2020-08-11 | $13.18 | $13.20 | $12.90 | $13.20 | $13.20 | 7,302 |
| 2020-08-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-08-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-08-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 500 |
| 2020-08-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 500 |
| 2020-08-04 | $12.98 | $13.00 | $12.98 | $13.00 | $13.00 | 393,534 |
| 2020-08-03 | $13.10 | $13.15 | $12.93 | $13.10 | $13.10 | 1,457 |
| 2020-07-31 | $13.40 | $13.40 | $13.07 | $13.07 | $13.07 | 1,500 |
| 2020-07-30 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2020-07-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2020-07-28 | $13.25 | $13.70 | $13.25 | $13.70 | $13.70 | 1,100 |
| 2020-07-27 | $13.25 | $13.50 | $13.25 | $13.25 | $13.25 | 750 |
| 2020-07-24 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2020-07-23 | $13.73 | $13.76 | $13.73 | $13.76 | $13.76 | 300 |
| 2020-07-22 | $13.50 | $13.89 | $13.25 | $13.60 | $13.60 | 2,200 |
| 2020-07-21 | $13.70 | $13.70 | $13.50 | $13.50 | $13.50 | 200 |
| 2020-07-20 | $14.22 | $14.50 | $13.50 | $13.50 | $13.50 | 793 |
| 2020-07-17 | $14.05 | $14.05 | $13.88 | $14.00 | $14.00 | 7,200 |
| 2020-07-16 | $14.10 | $14.10 | $13.75 | $14.00 | $14.00 | 13,000 |
| 2020-07-15 | $14.25 | $14.45 | $14.10 | $14.10 | $14.10 | 13,900 |
| 2020-07-14 | $14.00 | $14.50 | $13.95 | $14.25 | $14.25 | 18,600 |
| 2020-07-13 | $13.80 | $14.55 | $13.73 | $14.15 | $14.15 | 19,000 |
| 2020-07-10 | $12.98 | $13.80 | $12.98 | $13.80 | $13.80 | 4,300 |
| 2020-07-09 | $12.75 | $12.80 | $12.70 | $12.70 | $12.70 | 1,600 |
| 2020-07-08 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 240 |
| 2020-07-07 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 10 |
| 2020-07-06 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 300 |
| 2020-07-02 | $12.47 | $12.50 | $12.47 | $12.50 | $12.50 | 790 |
| 2020-07-01 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 7,000 |
| 2020-06-30 | $12.15 | $12.74 | $11.95 | $12.30 | $12.30 | 11,300 |
| 2020-06-29 | $12.15 | $12.15 | $12.01 | $12.01 | $12.01 | 308 |
| 2020-06-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 200 |
| 2020-06-25 | $12.10 | $12.10 | $11.78 | $11.99 | $11.99 | 3,671 |
| 2020-06-24 | $12.60 | $12.60 | $12.10 | $12.10 | $12.10 | 3,293 |
| 2020-06-23 | $12.38 | $12.75 | $12.20 | $12.61 | $12.61 | 10,012 |
| 2020-06-22 | $12.35 | $12.63 | $12.35 | $12.63 | $12.63 | 2,392 |
| 2020-06-19 | $12.75 | $12.75 | $12.52 | $12.52 | $12.52 | 5,205 |
| 2020-06-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2020-06-17 | $13.03 | $13.05 | $12.82 | $12.85 | $12.85 | 306,693 |
| 2020-06-16 | $13.50 | $13.50 | $13.00 | $13.00 | $13.00 | 7,773 |
| 2020-06-15 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 161 |
| 2020-06-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 250 |
| 2020-06-11 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2020-06-10 | $13.45 | $13.45 | $13.43 | $13.43 | $13.43 | 6,116 |
| 2020-06-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2020-06-08 | $13.85 | $13.85 | $13.43 | $13.50 | $13.50 | 3,945 |
| 2020-06-05 | $13.70 | $13.70 | $13.40 | $13.40 | $13.40 | 2,915 |
| 2020-06-04 | $13.59 | $13.59 | $13.56 | $13.56 | $13.56 | 10,236 |
| 2020-06-03 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2020-06-02 | $13.29 | $13.31 | $13.02 | $13.02 | $13.02 | 6,075 |
| 2020-06-01 | $13.25 | $13.40 | $13.00 | $13.20 | $13.20 | 700 |
| 2020-05-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 693 |
| 2020-05-28 | $13.45 | $13.50 | $13.27 | $13.27 | $13.27 | 94,195 |
| 2020-05-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,030 |
| 2020-05-26 | $13.10 | $13.10 | $13.00 | $13.00 | $13.00 | 430 |
| 2020-05-22 | $13.50 | $13.50 | $13.10 | $13.10 | $13.10 | 200 |
| 2020-05-21 | $12.97 | $13.60 | $12.97 | $13.60 | $13.60 | 25,190 |
| 2020-05-20 | $12.48 | $13.00 | $12.28 | $12.90 | $12.90 | 1,480 |
| 2020-05-19 | $11.75 | $12.93 | $11.75 | $12.93 | $12.93 | 2,130 |
| 2020-05-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1 |
| 2020-05-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 569 |
| 2020-05-14 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2020-05-13 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2020-05-12 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 101 |
| 2020-05-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 102 |
| 2020-05-08 | $10.72 | $10.72 | $10.45 | $10.70 | $10.70 | 10,385 |
| 2020-05-07 | $10.30 | $10.75 | $10.20 | $10.20 | $10.20 | 3,203 |
| 2020-05-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2020-05-05 | $10.20 | $10.75 | $10.20 | $10.75 | $10.75 | 987 |
| 2020-05-04 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 3,410 |
| 2020-05-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2020-04-30 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 400 |
| 2020-04-29 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 3,410 |
| 2020-04-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,394 |
| 2020-04-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-04-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,803 |
| 2020-04-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 165 |
| 2020-04-22 | $10.00 | $10.00 | $9.50 | $9.50 | $9.50 | 770 |
| 2020-04-21 | $9.50 | $9.70 | $9.48 | $9.48 | $9.48 | 610 |
| 2020-04-20 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 190 |
| 2020-04-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2020-04-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 508 |
| 2020-04-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 211 |
| 2020-04-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 13 |
| 2020-04-13 | $10.68 | $10.68 | $10.60 | $10.60 | $10.60 | 2,283 |
| 2020-04-09 | $10.03 | $10.92 | $10.03 | $10.62 | $10.62 | 7,156 |
| 2020-04-08 | $9.80 | $10.00 | $9.50 | $9.80 | $9.80 | 3,093 |
| 2020-04-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 136 |
| 2020-04-06 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2020-04-03 | $8.15 | $8.15 | $7.75 | $8.05 | $8.05 | 3,132 |
| 2020-04-02 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2020-04-01 | $8.60 | $8.60 | $8.14 | $8.14 | $8.14 | 2,250 |
| 2020-03-31 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 100 |
| 2020-03-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-03-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 400 |
| 2020-03-26 | $9.00 | $9.50 | $8.80 | $9.00 | $9.00 | 5,411 |
| 2020-03-25 | $7.85 | $9.00 | $7.85 | $9.00 | $9.00 | 470 |
| 2020-03-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 492 |
| 2020-03-23 | $8.10 | $8.10 | $7.50 | $8.08 | $8.08 | 1,950 |
| 2020-03-20 | $7.82 | $9.07 | $7.82 | $8.25 | $8.25 | 2,256 |
| 2020-03-19 | $8.10 | $10.00 | $8.10 | $10.00 | $10.00 | 1,990 |
| 2020-03-18 | $10.50 | $10.50 | $8.00 | $8.10 | $8.10 | 17,230 |
| 2020-03-17 | $10.75 | $11.49 | $10.50 | $11.49 | $11.49 | 523 |
| 2020-03-16 | $11.12 | $11.12 | $10.75 | $10.75 | $10.75 | 2,700 |
| 2020-03-13 | $11.74 | $11.75 | $11.40 | $11.40 | $11.40 | 4,527 |
| 2020-03-12 | $13.50 | $13.50 | $11.48 | $11.70 | $11.70 | 9,592 |
| 2020-03-11 | $14.23 | $14.23 | $13.50 | $13.50 | $13.50 | 15,140 |
| 2020-03-10 | $14.05 | $14.05 | $14.00 | $14.00 | $14.00 | 1,000 |
| 2020-03-09 | $16.50 | $16.50 | $14.00 | $14.40 | $14.40 | 4,017 |
| 2020-03-06 | $17.15 | $17.15 | $16.75 | $16.75 | $16.75 | 1,439 |
| 2020-03-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 79 |
| 2020-03-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2020-03-03 | $17.55 | $17.55 | $17.05 | $17.20 | $17.20 | 5,392 |
| 2020-03-02 | $17.00 | $17.25 | $17.00 | $17.25 | $17.25 | 2,100 |
| 2020-02-28 | $17.51 | $17.63 | $16.85 | $17.51 | $17.51 | 5,377 |
| 2020-02-27 | $18.25 | $18.25 | $17.34 | $17.61 | $17.61 | 7,200 |
| 2020-02-26 | $18.25 | $18.45 | $18.25 | $18.25 | $18.25 | 3,050 |
| 2020-02-25 | $18.45 | $18.75 | $18.45 | $18.75 | $18.75 | 13,600 |
| 2020-02-24 | $18.10 | $18.50 | $18.10 | $18.50 | $18.50 | 4,371 |
| 2020-02-21 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1,100 |
| 2020-02-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 50 |
| 2020-02-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-02-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-02-14 | $18.47 | $18.50 | $18.47 | $18.50 | $18.50 | 6,663 |
| 2020-02-13 | $18.25 | $18.65 | $18.25 | $18.65 | $18.65 | 600 |
| 2020-02-12 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2020-02-11 | $18.70 | $18.75 | $18.70 | $18.70 | $18.70 | 2,000 |
| 2020-02-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 150 |
| 2020-02-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-02-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-02-05 | $18.35 | $18.62 | $18.35 | $18.50 | $18.50 | 53,501 |
| 2020-02-04 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2020-02-03 | $17.90 | $18.04 | $17.90 | $17.90 | $17.90 | 2,338 |
| 2020-01-31 | $18.05 | $18.12 | $17.90 | $17.90 | $17.90 | 3,095 |
| 2020-01-30 | $18.25 | $18.25 | $17.91 | $17.91 | $17.91 | 400 |
| 2020-01-29 | $18.35 | $18.35 | $18.28 | $18.28 | $18.28 | 496 |
| 2020-01-28 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2020-01-27 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 1,000 |
| 2020-01-24 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2020-01-23 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2020-01-22 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2020-01-21 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 25 |
| 2020-01-17 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 525 |
| 2020-01-16 | $18.50 | $18.70 | $18.38 | $18.61 | $18.61 | 3,686 |
| 2020-01-15 | $18.53 | $18.53 | $18.50 | $18.50 | $18.50 | 1,100 |
| 2020-01-14 | $18.50 | $18.75 | $18.10 | $18.75 | $18.75 | 110,200 |
| 2020-01-13 | $19.50 | $19.50 | $18.50 | $18.50 | $18.50 | 1,379 |
| 2020-01-10 | $19.30 | $19.50 | $19.25 | $19.50 | $19.50 | 1,476 |
| 2020-01-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 500 |
| 2020-01-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2020-01-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 350 |
| 2020-01-06 | $18.95 | $19.39 | $18.95 | $19.39 | $19.39 | 1,100 |
| 2020-01-03 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2020-01-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 2,000 |
| 2019-12-31 | $19.24 | $19.25 | $19.24 | $19.25 | $19.25 | 200 |
| 2019-12-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 305 |
| 2019-12-27 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 600 |
| 2019-12-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 50 |
| 2019-12-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2019-12-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 200 |
| 2019-12-20 | $18.85 | $19.25 | $18.85 | $19.20 | $19.20 | 9,625 |
| 2019-12-19 | $18.44 | $18.75 | $18.00 | $18.75 | $18.75 | 500 |
| 2019-12-18 | $18.25 | $18.30 | $18.00 | $18.00 | $18.00 | 603 |
| 2019-12-17 | $17.75 | $18.20 | $17.75 | $18.20 | $18.20 | 8,502 |
| 2019-12-16 | $18.49 | $18.49 | $17.97 | $18.20 | $18.20 | 5,306 |
| 2019-12-13 | $17.75 | $18.30 | $17.75 | $18.30 | $18.30 | 5,276 |
| 2019-12-12 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 100 |
| 2019-12-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 100 |
| 2019-12-10 | $17.55 | $17.60 | $17.55 | $17.60 | $17.60 | 2,100 |
| 2019-12-09 | $17.45 | $17.75 | $17.45 | $17.75 | $17.75 | 800 |
| 2019-12-06 | $17.25 | $17.45 | $17.10 | $17.10 | $17.10 | 1,360 |
| 2019-12-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,547 |
| 2019-12-04 | $17.00 | $17.00 | $16.75 | $17.00 | $17.00 | 760 |
| 2019-12-03 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2019-12-02 | $16.85 | $17.50 | $16.85 | $17.30 | $17.30 | 7,763 |
| 2019-11-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2019-11-27 | $17.30 | $17.30 | $16.49 | $16.49 | $16.49 | 8,888 |
| 2019-11-26 | $17.00 | $17.01 | $17.00 | $17.01 | $17.01 | 1,450 |
| 2019-11-25 | $17.00 | $17.00 | $16.95 | $16.95 | $16.95 | 200 |
| 2019-11-22 | $17.25 | $17.42 | $17.25 | $17.30 | $17.30 | 3,013 |
| 2019-11-21 | $16.59 | $17.12 | $16.42 | $16.95 | $16.95 | 4,055 |
| 2019-11-20 | $16.25 | $16.50 | $13.25 | $16.00 | $16.00 | 7,955 |
| 2019-11-19 | $17.72 | $17.72 | $16.25 | $16.25 | $16.25 | 1,982 |
| 2019-11-18 | $18.00 | $18.04 | $17.25 | $17.89 | $17.89 | 21,800 |
| 2019-11-15 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 150 |
| 2019-11-14 | $17.60 | $17.80 | $17.45 | $17.45 | $17.45 | 5,686 |
| 2019-11-13 | $18.65 | $18.68 | $18.25 | $18.25 | $18.25 | 800 |
| 2019-11-12 | $19.40 | $19.40 | $18.75 | $18.75 | $18.75 | 50,250 |
| 2019-11-11 | $18.67 | $18.98 | $18.67 | $18.81 | $18.81 | 4,081 |
| 2019-11-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 600 |
| 2019-11-07 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 201 |
| 2019-11-06 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 925 |
| 2019-11-05 | $19.00 | $19.20 | $18.50 | $18.80 | $18.80 | 14,426 |
| 2019-11-04 | $19.42 | $19.70 | $19.42 | $19.70 | $19.70 | 253 |
| 2019-11-01 | $19.40 | $19.45 | $19.40 | $19.45 | $19.45 | 194,375 |
| 2019-10-31 | $19.50 | $19.50 | $19.25 | $19.50 | $19.50 | 1,000 |
| 2019-10-30 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2019-10-29 | $19.60 | $19.60 | $19.40 | $19.40 | $19.40 | 200 |
| 2019-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2019-10-25 | $20.50 | $20.50 | $20.00 | $20.00 | $20.00 | 600 |
| 2019-10-24 | $19.90 | $20.00 | $19.90 | $20.00 | $20.00 | 2,101 |
| 2019-10-23 | $19.40 | $19.77 | $19.30 | $19.77 | $19.77 | 5,611 |
| 2019-10-22 | $22.00 | $22.25 | $20.29 | $20.50 | $20.50 | 3,786 |
| 2019-10-21 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2019-10-18 | $20.10 | $20.12 | $19.65 | $20.03 | $20.03 | 9,159 |
| 2019-10-17 | $20.22 | $20.22 | $20.06 | $20.06 | $20.06 | 1,220 |
| 2019-10-16 | $20.75 | $20.75 | $20.30 | $20.30 | $20.30 | 1,270 |
| 2019-10-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 150 |
| 2019-10-14 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 50 |
| 2019-10-11 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 302 |
| 2019-10-10 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,609 |
| 2019-10-09 | $21.30 | $21.56 | $21.30 | $21.56 | $21.56 | 1,220 |
| 2019-10-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2019-10-07 | $21.00 | $22.50 | $20.80 | $22.00 | $22.00 | 7,911 |
| 2019-10-04 | $21.00 | $21.75 | $21.00 | $21.55 | $21.55 | 2,150 |
| 2019-10-03 | $20.58 | $21.80 | $20.58 | $21.79 | $21.79 | 9,368 |
| 2019-10-02 | $20.56 | $20.60 | $20.55 | $20.55 | $20.55 | 2,510 |
| 2019-10-01 | $21.85 | $21.95 | $20.56 | $20.56 | $20.56 | 1,360 |
| 2019-09-30 | $22.49 | $22.49 | $21.80 | $21.85 | $21.85 | 11,322 |
| 2019-09-27 | $22.20 | $22.20 | $22.10 | $22.10 | $22.10 | 1,395 |
| 2019-09-26 | $22.15 | $22.15 | $21.80 | $21.80 | $21.80 | 26,041 |
| 2019-09-25 | $22.75 | $22.85 | $22.75 | $22.75 | $22.75 | 4,036 |
| 2019-09-24 | $22.85 | $22.85 | $22.75 | $22.75 | $22.75 | 9,046 |
| 2019-09-23 | $22.65 | $23.20 | $22.45 | $23.20 | $23.20 | 3,966 |
| 2019-09-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 601 |
| 2019-09-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,053 |
| 2019-09-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 50 |
| 2019-09-17 | $22.80 | $22.80 | $22.75 | $22.75 | $22.75 | 2,700 |
| 2019-09-16 | $23.00 | $23.68 | $21.51 | $22.50 | $22.50 | 1,380 |
| 2019-09-13 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 4,747 |
| 2019-09-12 | $22.28 | $23.30 | $22.28 | $23.30 | $23.30 | 1,000 |
| 2019-09-11 | $22.25 | $22.25 | $22.15 | $22.25 | $22.25 | 1,475 |
| 2019-09-10 | $22.40 | $22.40 | $21.73 | $22.05 | $22.05 | 3,912 |
| 2019-09-09 | $21.25 | $22.50 | $20.97 | $22.25 | $22.25 | 28,584 |
| 2019-09-06 | $21.00 | $21.00 | $17.00 | $19.60 | $19.60 | 5,553 |
| 2019-09-05 | $21.31 | $21.50 | $21.24 | $21.43 | $21.43 | 53,264 |
| 2019-09-04 | $20.00 | $21.49 | $20.00 | $21.25 | $21.25 | 5,201 |
| 2019-09-03 | $19.99 | $20.00 | $19.80 | $20.00 | $20.00 | 1,000 |
| 2019-08-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,846 |
| 2019-08-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2019-08-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 165 |
| 2019-08-27 | $18.79 | $19.00 | $18.79 | $19.00 | $19.00 | 102,000 |
| 2019-08-26 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 250 |
| 2019-08-23 | $19.50 | $19.60 | $19.08 | $19.08 | $19.08 | 1,300 |
| 2019-08-22 | $18.24 | $19.50 | $18.24 | $19.49 | $19.49 | 3,171 |
| 2019-08-21 | $17.74 | $17.94 | $17.74 | $17.94 | $17.94 | 1,035 |
| 2019-08-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2019-08-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 17 |
| 2019-08-15 | $17.75 | $17.75 | $17.00 | $17.00 | $17.00 | 800 |
| 2019-08-14 | $17.75 | $17.75 | $17.00 | $17.00 | $17.00 | 765 |
| 2019-08-13 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 300 |
| 2019-08-12 | $17.99 | $18.10 | $17.99 | $18.10 | $18.10 | 700 |
| 2019-08-09 | $17.99 | $18.10 | $17.99 | $18.10 | $18.10 | 650 |
| 2019-08-08 | $17.89 | $17.89 | $17.00 | $17.00 | $17.00 | 325 |
| 2019-08-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 133 |
| 2019-08-06 | $17.80 | $17.80 | $17.78 | $17.78 | $17.78 | 1,200 |
| 2019-08-05 | $17.80 | $17.80 | $17.78 | $17.78 | $17.78 | 1,200 |
| 2019-08-02 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 2,600 |
| 2019-08-01 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 2,600 |
| 2019-07-31 | $18.03 | $18.03 | $17.56 | $17.80 | $17.80 | 2,609 |
| 2019-07-30 | $18.25 | $18.40 | $18.25 | $18.40 | $18.40 | 3,400 |
| 2019-07-29 | $18.25 | $18.40 | $18.25 | $18.40 | $18.40 | 3,400 |
| 2019-07-26 | $18.57 | $18.58 | $18.57 | $18.58 | $18.58 | 1,150 |
| 2019-07-25 | $17.95 | $18.00 | $17.95 | $18.00 | $18.00 | 95,284 |
| 2019-07-24 | $18.50 | $18.50 | $17.56 | $18.40 | $18.40 | 13,660 |
| 2019-07-23 | $18.66 | $18.66 | $18.20 | $18.40 | $18.40 | 411,471 |
| 2019-07-22 | $17.95 | $18.00 | $17.95 | $18.00 | $18.00 | 30,014 |
| 2019-07-19 | $17.45 | $18.31 | $16.49 | $18.31 | $18.31 | 51,712 |
| 2019-07-18 | $16.50 | $17.60 | $16.50 | $17.60 | $17.60 | 51,701 |
| 2019-07-17 | $18.00 | $19.50 | $18.00 | $19.50 | $19.50 | 5,300 |
| 2019-07-16 | $18.94 | $18.94 | $18.00 | $18.94 | $18.94 | 2,021 |
| 2019-07-15 | $20.00 | $20.00 | $19.60 | $19.79 | $19.79 | 1,579 |
| 2019-07-12 | $20.00 | $20.75 | $18.01 | $19.95 | $19.95 | 2,441 |
| 2019-07-11 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2019-07-10 | $20.00 | $21.50 | $20.00 | $21.05 | $21.05 | 76,092 |
| 2019-07-09 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2019-07-08 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 200 |
| 2019-07-05 | $23.00 | $23.05 | $22.85 | $23.05 | $23.05 | 1,700 |
| 2019-07-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 50 |
| 2019-07-02 | $23.06 | $23.06 | $22.65 | $23.00 | $23.00 | 1,200 |
| 2019-07-01 | $21.75 | $24.99 | $21.75 | $24.99 | $24.99 | 1,010 |
| 2019-06-28 | $20.75 | $21.00 | $20.65 | $21.00 | $21.00 | 1,716 |
| 2019-06-27 | $21.05 | $21.05 | $20.50 | $20.50 | $20.50 | 15,076 |
| 2019-06-26 | $19.63 | $20.50 | $19.60 | $20.50 | $20.50 | 229,926 |
| 2019-06-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 425 |
| 2019-06-24 | $20.75 | $20.75 | $20.00 | $20.00 | $20.00 | 1,050 |
| 2019-06-21 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2019-06-20 | $21.00 | $21.00 | $20.75 | $20.90 | $20.90 | 2,000 |
| 2019-06-19 | $21.30 | $21.35 | $20.97 | $20.97 | $20.97 | 101,201 |
| 2019-06-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 20 |
| 2019-06-17 | $21.16 | $21.16 | $21.00 | $21.00 | $21.00 | 521 |
| 2019-06-14 | $22.00 | $22.20 | $21.29 | $21.29 | $21.29 | 251,604 |
| 2019-06-13 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,000 |
| 2019-06-12 | $21.90 | $22.55 | $21.90 | $22.20 | $22.20 | 7,367 |
| 2019-06-11 | $21.30 | $22.10 | $21.30 | $22.10 | $22.10 | 2,286 |
| 2019-06-10 | $22.50 | $22.50 | $20.75 | $21.25 | $21.25 | 15,788 |
| 2019-06-07 | $22.80 | $23.35 | $22.80 | $23.35 | $23.35 | 51,014 |
| 2019-06-06 | $22.55 | $22.70 | $22.55 | $22.70 | $22.70 | 1,208 |
| 2019-06-05 | $22.75 | $22.80 | $22.73 | $22.80 | $22.80 | 15,661 |
| 2019-06-04 | $23.50 | $23.50 | $22.65 | $22.85 | $22.85 | 1,235 |
| 2019-06-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 80 |
| 2019-05-31 | $22.35 | $23.00 | $22.35 | $22.60 | $22.60 | 5,553 |
| 2019-05-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 500 |
| 2019-05-29 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 667 |
| 2019-05-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 628 |
| 2019-05-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 50 |
| 2019-05-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 8 |
| 2019-05-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 625 |
| 2019-05-21 | $21.50 | $23.00 | $21.50 | $22.25 | $22.25 | 3,547 |
| 2019-05-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 82,318 |
| 2019-05-17 | $19.99 | $20.33 | $19.50 | $20.15 | $20.15 | 18,893 |
| 2019-05-16 | $19.36 | $19.90 | $19.15 | $19.15 | $19.15 | 1,550 |
| 2019-05-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 11,019 |
| 2019-05-14 | $18.75 | $19.75 | $17.50 | $19.75 | $19.75 | 254,236 |
| 2019-05-13 | $19.05 | $19.05 | $18.05 | $19.00 | $19.00 | 425 |
| 2019-05-10 | $19.50 | $19.50 | $19.15 | $19.47 | $19.47 | 13,158 |
| 2019-05-09 | $17.83 | $19.76 | $17.75 | $18.80 | $18.80 | 56,401 |
| 2019-05-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2019-05-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 120 |
| 2019-05-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2019-05-03 | $17.70 | $17.70 | $17.60 | $17.60 | $17.60 | 2,600 |
| 2019-05-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 140 |
| 2019-05-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2019-04-30 | $17.65 | $17.65 | $17.50 | $17.50 | $17.50 | 1,524 |
| 2019-04-29 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2019-04-26 | $17.01 | $17.50 | $17.01 | $17.45 | $17.45 | 700 |
| 2019-04-25 | $17.00 | $17.01 | $17.00 | $17.01 | $17.01 | 580 |
| 2019-04-24 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1,200 |
| 2019-04-23 | $16.67 | $16.90 | $16.50 | $16.90 | $16.90 | 2,625 |
| 2019-04-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2019-04-18 | $17.10 | $17.80 | $17.05 | $17.80 | $17.80 | 1,400 |
| 2019-04-17 | $16.40 | $17.00 | $16.40 | $17.00 | $17.00 | 2,575 |
| 2019-04-16 | $15.99 | $16.65 | $15.99 | $16.65 | $16.65 | 28,181 |
| 2019-04-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-04-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 940 |
| 2019-04-11 | $16.00 | $16.05 | $15.26 | $15.90 | $15.90 | 24,799 |
| 2019-04-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-04-09 | $16.00 | $16.10 | $15.90 | $16.00 | $16.00 | 5,300 |
| 2019-04-08 | $15.75 | $15.75 | $15.25 | $15.75 | $15.75 | 1,267 |
| 2019-04-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 50,000 |
| 2019-04-04 | $16.14 | $16.28 | $15.95 | $16.28 | $16.28 | 153,974 |
| 2019-04-03 | $16.28 | $16.28 | $15.80 | $16.15 | $16.15 | 54,955 |
| 2019-04-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2019-04-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-03-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,000 |
| 2019-03-28 | $16.20 | $16.20 | $14.61 | $14.61 | $14.61 | 7,542 |
| 2019-03-27 | $14.10 | $14.75 | $14.10 | $14.21 | $14.21 | 1,976 |
| 2019-03-26 | $14.00 | $14.00 | $13.88 | $14.00 | $14.00 | 12,330 |
| 2019-03-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 420 |
| 2019-03-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-03-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 350 |
| 2019-03-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2019-03-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 100 |
| 2019-03-15 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 700 |
| 2019-03-14 | $15.02 | $15.10 | $15.02 | $15.10 | $15.10 | 1,098 |
| 2019-03-13 | $15.30 | $15.30 | $15.05 | $15.05 | $15.05 | 3,275 |
| 2019-03-12 | $15.25 | $15.30 | $15.25 | $15.30 | $15.30 | 300 |
| 2019-03-11 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 993 |
| 2019-03-08 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2019-03-07 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2019-03-06 | $15.65 | $15.65 | $15.00 | $15.02 | $15.02 | 200,179 |
| 2019-03-05 | $15.50 | $15.70 | $15.50 | $15.70 | $15.70 | 244 |
| 2019-03-04 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 925 |
| 2019-03-01 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 468 |
| 2019-02-28 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2019-02-27 | $15.75 | $15.75 | $15.65 | $15.65 | $15.65 | 410 |
| 2019-02-26 | $15.75 | $15.75 | $15.65 | $15.65 | $15.65 | 300 |
| 2019-02-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2019-02-22 | $16.38 | $16.38 | $16.00 | $16.00 | $16.00 | 366 |
| 2019-02-20 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2019-02-15 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2019-02-14 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2019-02-13 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 500 |
| 2019-02-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-02-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-02-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-02-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 657 |
| 2019-02-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-02-01 | $15.51 | $15.51 | $15.50 | $15.50 | $15.50 | 1,911 |
| 2019-01-31 | $15.49 | $15.50 | $15.49 | $15.50 | $15.50 | 220 |
| 2019-01-30 | $15.00 | $15.49 | $14.88 | $15.00 | $15.00 | 2,937 |
| 2019-01-29 | $15.72 | $15.72 | $15.27 | $15.48 | $15.48 | 3,690 |
| 2019-01-28 | $16.45 | $16.50 | $16.00 | $16.00 | $16.00 | 6,549 |
| 2019-01-25 | $17.00 | $17.00 | $15.80 | $15.80 | $15.80 | 979 |
| 2019-01-24 | $17.45 | $17.45 | $15.85 | $17.00 | $17.00 | 4,360 |
| 2019-01-23 | $17.00 | $17.00 | $16.00 | $16.10 | $16.10 | 22,500 |
| 2019-01-22 | $17.40 | $17.75 | $17.00 | $17.00 | $17.00 | 915 |
| 2019-01-18 | $14.24 | $17.00 | $14.10 | $16.50 | $16.50 | 8,914 |
| 2019-01-17 | $14.20 | $14.24 | $14.10 | $14.24 | $14.24 | 3,600 |
| 2019-01-16 | $14.05 | $14.24 | $13.85 | $13.90 | $13.90 | 3,600 |
| 2019-01-15 | $14.25 | $14.25 | $14.05 | $14.24 | $14.24 | 6,420 |
| 2019-01-14 | $13.75 | $14.25 | $13.75 | $14.25 | $14.25 | 1,516 |
| 2019-01-11 | $12.98 | $14.85 | $12.98 | $13.16 | $13.16 | 5,118 |
| 2019-01-10 | $12.35 | $12.98 | $12.35 | $12.98 | $12.98 | 5,210 |
| 2019-01-09 | $11.20 | $12.40 | $11.20 | $11.55 | $11.55 | 23,022 |
| 2019-01-08 | $11.00 | $11.35 | $11.00 | $11.35 | $11.35 | 7,500 |
| 2019-01-07 | $10.75 | $11.00 | $10.75 | $10.80 | $10.80 | 1,842 |
| 2019-01-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 4,500 |
| 2019-01-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-12-31 | $10.05 | $10.65 | $10.05 | $10.65 | $10.65 | 10,463 |
| 2018-12-27 | $9.85 | $10.44 | $9.85 | $10.44 | $10.44 | 870 |
| 2018-12-26 | $11.00 | $11.00 | $9.90 | $9.90 | $9.90 | 1,908 |
| 2018-12-24 | $10.88 | $10.95 | $10.88 | $10.95 | $10.95 | 2,100 |
| 2018-12-21 | $10.05 | $10.95 | $10.05 | $10.80 | $10.80 | 15,497 |
| 2018-12-20 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 7,565 |
| 2018-12-19 | $9.43 | $10.26 | $9.43 | $10.10 | $10.10 | 86,132 |
| 2018-12-18 | $8.90 | $9.10 | $8.90 | $9.10 | $9.10 | 200 |
| 2018-12-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-12-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 100 |
| 2018-12-12 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 658 |
| 2018-12-11 | $8.85 | $9.10 | $8.61 | $8.95 | $8.95 | 1,971 |
| 2018-12-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-12-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 5,000 |
| 2018-12-06 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 165 |
| 2018-12-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 200 |
| 2018-12-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-11-30 | $9.40 | $9.40 | $8.75 | $8.75 | $8.75 | 2,450 |
| 2018-11-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 30,000 |
| 2018-11-28 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2018-11-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2018-11-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2018-11-21 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2018-11-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 300 |
| 2018-11-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 650 |
| 2018-11-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 600 |
| 2018-11-15 | $9.25 | $9.55 | $9.25 | $9.33 | $9.33 | 6,950 |
| 2018-11-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-11-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 100 |
| 2018-11-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,000 |
| 2018-11-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-11-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 557 |
| 2018-11-07 | $9.25 | $9.35 | $9.25 | $9.35 | $9.35 | 1,000 |
| 2018-11-06 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 557 |
| 2018-11-05 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2018-11-02 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 142 |
| 2018-11-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2018-10-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-10-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 125 |
| 2018-10-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-10-26 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 425 |
| 2018-10-25 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2018-10-24 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 100 |
| 2018-10-23 | $9.00 | $9.00 | $8.51 | $8.58 | $8.58 | 420 |
| 2018-10-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-10-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-10-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-10-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-10-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-10-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 60 |
| 2018-10-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-10-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 50 |
| 2018-10-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-10-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-10-08 | $8.55 | $9.00 | $8.55 | $9.00 | $9.00 | 600 |
| 2018-10-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 375 |
| 2018-10-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-10-03 | $8.85 | $9.10 | $8.85 | $9.10 | $9.10 | 5,584 |
| 2018-10-02 | $8.65 | $8.82 | $8.65 | $8.82 | $8.82 | 430 |
| 2018-10-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 500 |
| 2018-09-28 | $8.15 | $8.43 | $8.15 | $8.43 | $8.43 | 1,200 |
| 2018-09-27 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1,178 |
| 2018-09-26 | $8.15 | $8.35 | $8.15 | $8.20 | $8.20 | 2,831 |
| 2018-09-25 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2018-09-24 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2018-09-21 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2018-09-20 | $8.24 | $8.32 | $8.16 | $8.16 | $8.16 | 1,000 |
| 2018-09-19 | $8.32 | $8.32 | $8.30 | $8.31 | $8.31 | 678 |
| 2018-09-18 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 61 |
| 2018-09-17 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 100 |
| 2018-09-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-09-13 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 300 |
| 2018-09-12 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2018-09-11 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2018-09-10 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 400 |
| 2018-09-07 | $8.75 | $8.75 | $8.31 | $8.70 | $8.70 | 1,200 |
| 2018-09-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-09-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-09-04 | $8.85 | $8.85 | $8.75 | $8.75 | $8.75 | 413 |
| 2018-08-31 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2018-08-30 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 100 |
| 2018-08-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 700 |
| 2018-08-28 | $9.10 | $9.10 | $8.85 | $8.85 | $8.85 | 916 |
| 2018-08-27 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-08-24 | $9.06 | $9.06 | $9.01 | $9.01 | $9.01 | 329 |
| 2018-08-23 | $9.25 | $9.25 | $9.01 | $9.01 | $9.01 | 1,797 |
| 2018-08-22 | $9.11 | $9.30 | $9.10 | $9.30 | $9.30 | 2,187 |
| 2018-08-21 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 906 |
| 2018-08-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 400 |
| 2018-08-17 | $8.80 | $8.88 | $8.80 | $8.86 | $8.86 | 1,900 |
| 2018-08-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2018-08-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 400 |
| 2018-08-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-08-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-08-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-08-09 | $8.85 | $9.00 | $8.85 | $9.00 | $9.00 | 1,000 |
| 2018-08-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-08-07 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 500 |
| 2018-08-06 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 500 |
| 2018-08-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 313 |
| 2018-08-02 | $9.10 | $9.20 | $8.75 | $9.20 | $9.20 | 4,862 |
| 2018-08-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2018-07-31 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2018-07-30 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 900 |
| 2018-07-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-07-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-07-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 200 |
| 2018-07-24 | $9.70 | $9.70 | $9.35 | $9.35 | $9.35 | 600 |
| 2018-07-23 | $9.25 | $9.25 | $8.90 | $9.25 | $9.25 | 400 |
| 2018-07-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-07-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 25 |
| 2018-07-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-07-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-07-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-07-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 106 |
| 2018-07-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-07-11 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-07-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 200 |
| 2018-07-09 | $9.35 | $9.65 | $9.35 | $9.35 | $9.35 | 2,600 |
| 2018-07-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-07-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-07-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2018-07-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-06-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-06-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2018-06-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-06-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-06-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,900 |
| 2018-06-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-06-21 | $9.25 | $9.95 | $9.25 | $9.95 | $9.95 | 1,700 |
| 2018-06-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-06-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1 |
| 2018-06-18 | $9.00 | $9.00 | $8.99 | $9.00 | $9.00 | 3,562 |
| 2018-06-15 | $9.14 | $9.14 | $8.87 | $8.92 | $8.92 | 166,127 |
| 2018-06-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-06-13 | $9.10 | $9.10 | $8.90 | $9.10 | $9.10 | 29,060 |
| 2018-06-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,325 |
| 2018-06-11 | $8.90 | $8.90 | $8.83 | $8.83 | $8.83 | 1,881 |
| 2018-06-08 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-06-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-06-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-06-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-06-04 | $8.70 | $8.70 | $8.60 | $8.60 | $8.60 | 255 |
| 2018-06-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-05-31 | $8.75 | $9.00 | $8.65 | $9.00 | $9.00 | 11,200 |
| 2018-05-30 | $8.36 | $8.56 | $8.36 | $8.56 | $8.56 | 4,636 |
| 2018-05-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-05-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 18 |
| 2018-05-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2018-05-23 | $8.89 | $8.89 | $8.75 | $8.75 | $8.75 | 523 |
| 2018-05-22 | $8.69 | $8.69 | $8.50 | $8.50 | $8.50 | 313 |
| 2018-05-21 | $8.88 | $8.89 | $8.88 | $8.89 | $8.89 | 4,631 |
| 2018-05-18 | $8.65 | $8.65 | $8.25 | $8.65 | $8.65 | 887 |
| 2018-05-17 | $8.50 | $8.65 | $8.50 | $8.60 | $8.60 | 6,823 |
| 2018-05-16 | $8.21 | $8.50 | $8.21 | $8.50 | $8.50 | 500 |
| 2018-05-15 | $8.12 | $8.35 | $8.12 | $8.35 | $8.35 | 12,598 |
| 2018-05-14 | $8.12 | $8.15 | $8.12 | $8.15 | $8.15 | 2,500 |
| 2018-05-11 | $8.39 | $8.39 | $8.33 | $8.33 | $8.33 | 650 |
| 2018-05-10 | $8.25 | $8.55 | $8.25 | $8.25 | $8.25 | 1,400 |
| 2018-05-09 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 200 |
| 2018-05-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 140 |
| 2018-05-07 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 1,400 |
| 2018-05-04 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 120 |
| 2018-05-03 | $8.80 | $8.85 | $8.80 | $8.85 | $8.85 | 757 |
| 2018-05-02 | $9.00 | $9.00 | $8.85 | $8.85 | $8.85 | 932 |
| 2018-05-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 100 |
| 2018-04-30 | $9.95 | $9.95 | $9.60 | $9.60 | $9.60 | 325 |
| 2018-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-04-26 | $9.00 | $9.90 | $9.00 | $9.90 | $9.90 | 50,815 |
| 2018-04-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-04-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-04-23 | $9.40 | $9.95 | $9.40 | $9.95 | $9.95 | 1,000 |
| 2018-04-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-04-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 81,000 |
| 2018-04-18 | $9.50 | $9.75 | $9.50 | $9.75 | $9.75 | 8,986 |
| 2018-04-17 | $9.39 | $9.50 | $9.39 | $9.40 | $9.40 | 2,171 |
| 2018-04-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-04-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-04-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,300 |
| 2018-04-11 | $8.75 | $9.00 | $8.75 | $8.75 | $8.75 | 1,800 |
| 2018-04-10 | $8.50 | $8.70 | $8.30 | $8.45 | $8.45 | 2,798 |
| 2018-04-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 3,047 |
| 2018-04-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-04-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 6,900 |
| 2018-04-02 | $8.00 | $8.00 | $7.98 | $8.00 | $8.00 | 1,728 |
| 2018-03-29 | $8.10 | $8.25 | $7.75 | $8.25 | $8.25 | 1,489 |
| 2018-03-28 | $8.35 | $8.35 | $8.10 | $8.10 | $8.10 | 820 |
| 2018-03-27 | $8.02 | $8.34 | $8.02 | $8.11 | $8.11 | 450 |
| 2018-03-26 | $8.40 | $8.50 | $8.20 | $8.26 | $8.26 | 900 |
| 2018-03-23 | $8.90 | $8.90 | $8.50 | $8.50 | $8.50 | 7,057 |
| 2018-03-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 200 |
| 2018-03-21 | $9.15 | $9.15 | $8.90 | $8.91 | $8.91 | 1,578 |
| 2018-03-20 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 197 |
| 2018-03-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-03-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-03-15 | $9.15 | $9.50 | $9.15 | $9.50 | $9.50 | 3,850 |
| 2018-03-14 | $9.50 | $9.84 | $9.40 | $9.50 | $9.50 | 4,226 |
| 2018-03-13 | $9.60 | $9.60 | $9.55 | $9.55 | $9.55 | 897 |
| 2018-03-12 | $10.45 | $10.50 | $9.51 | $9.90 | $9.90 | 1,096,024 |
| 2018-03-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 5 |
| 2018-03-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 35 |
| 2018-03-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-03-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-03-05 | $9.65 | $9.65 | $9.40 | $9.50 | $9.50 | 900 |
| 2018-03-02 | $9.85 | $9.95 | $9.65 | $9.95 | $9.95 | 1,199 |
| 2018-03-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-02-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 300 |
| 2018-02-27 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 1,100 |
| 2018-02-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 960 |
| 2018-02-23 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 500 |
| 2018-02-22 | $10.50 | $10.50 | $10.00 | $10.30 | $10.30 | 5,130 |
| 2018-02-21 | $10.00 | $10.65 | $10.00 | $10.65 | $10.65 | 11,300 |
| 2018-02-20 | $10.55 | $10.55 | $10.00 | $10.10 | $10.10 | 2,667 |
| 2018-02-16 | $10.63 | $10.63 | $10.55 | $10.60 | $10.60 | 4,268 |
| 2018-02-15 | $10.55 | $10.67 | $10.55 | $10.65 | $10.65 | 6,100 |
| 2018-02-14 | $11.28 | $11.28 | $10.99 | $10.99 | $10.99 | 2,200 |
| 2018-02-13 | $11.30 | $11.30 | $11.29 | $11.30 | $11.30 | 1,200 |
| 2018-02-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 200,000 |
| 2018-02-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 250 |
| 2018-02-08 | $11.53 | $11.53 | $11.50 | $11.50 | $11.50 | 1,400 |
| 2018-02-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 583 |
| 2018-02-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 12,000 |
| 2018-02-05 | $12.20 | $12.20 | $11.78 | $11.78 | $11.78 | 5,701 |
| 2018-02-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 15 |
| 2018-02-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 59 |
| 2018-01-31 | $11.90 | $12.41 | $11.90 | $12.20 | $12.20 | 1,541 |
| 2018-01-30 | $11.25 | $11.75 | $11.05 | $11.70 | $11.70 | 28,331 |
| 2018-01-29 | $11.35 | $11.35 | $11.01 | $11.01 | $11.01 | 360 |
| 2018-01-26 | $11.35 | $11.45 | $11.35 | $11.45 | $11.45 | 1,764 |
| 2018-01-25 | $11.45 | $11.45 | $11.00 | $11.35 | $11.35 | 74,088 |
| 2018-01-24 | $11.69 | $11.69 | $11.60 | $11.60 | $11.60 | 2,800 |
| 2018-01-23 | $11.50 | $11.75 | $11.45 | $11.45 | $11.45 | 10,504 |
| 2018-01-22 | $12.90 | $12.90 | $12.00 | $12.20 | $12.20 | 10,842 |
| 2018-01-19 | $12.71 | $12.90 | $12.70 | $12.90 | $12.90 | 24,547 |
| 2018-01-18 | $12.75 | $12.90 | $12.75 | $12.76 | $12.76 | 84,317 |
| 2018-01-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 327 |
| 2018-01-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 200 |
| 2018-01-12 | $12.85 | $13.15 | $12.75 | $12.80 | $12.80 | 107,560 |
| 2018-01-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2018-01-10 | $12.90 | $12.90 | $12.75 | $12.80 | $12.80 | 725 |
| 2018-01-09 | $12.80 | $12.80 | $12.75 | $12.80 | $12.80 | 840 |
| 2018-01-08 | $13.57 | $13.57 | $12.75 | $12.75 | $12.75 | 560 |
| 2018-01-05 | $13.25 | $13.50 | $12.75 | $13.00 | $13.00 | 8,966 |
| 2018-01-04 | $12.55 | $13.21 | $12.55 | $13.00 | $13.00 | 80,034 |
| 2018-01-03 | $13.50 | $13.50 | $12.55 | $13.15 | $13.15 | 9,030 |
| 2018-01-02 | $12.99 | $13.50 | $12.99 | $13.00 | $13.00 | 16,551 |
| 2017-12-29 | $12.56 | $13.00 | $12.50 | $13.00 | $13.00 | 19,462 |
| 2017-12-28 | $12.35 | $12.35 | $12.25 | $12.35 | $12.35 | 1,345 |
| 2017-12-27 | $12.00 | $12.50 | $12.00 | $12.30 | $12.30 | 10,977 |
| 2017-12-26 | $11.50 | $12.25 | $11.50 | $11.50 | $11.50 | 15,000 |
| 2017-12-22 | $11.61 | $11.61 | $11.46 | $11.50 | $11.50 | 6,325 |
| 2017-12-21 | $11.45 | $11.65 | $11.45 | $11.61 | $11.61 | 7,681 |
| 2017-12-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 500 |
| 2017-12-19 | $11.06 | $11.49 | $11.06 | $11.30 | $11.30 | 65,278 |
| 2017-12-18 | $10.90 | $11.15 | $10.90 | $10.95 | $10.95 | 17,395 |
| 2017-12-15 | $10.58 | $10.75 | $10.58 | $10.75 | $10.75 | 11,411 |
| 2017-12-14 | $10.70 | $10.70 | $10.50 | $10.70 | $10.70 | 2,405 |
| 2017-12-13 | $10.11 | $10.70 | $9.90 | $10.70 | $10.70 | 11,066 |
| 2017-12-12 | $11.00 | $11.00 | $10.11 | $10.42 | $10.42 | 2,163 |
| 2017-12-11 | $10.75 | $10.80 | $10.50 | $10.50 | $10.50 | 2,789 |
| 2017-12-08 | $10.00 | $11.00 | $9.95 | $10.55 | $10.55 | 17,699 |
| 2017-12-07 | $10.55 | $11.00 | $9.90 | $9.90 | $9.90 | 22,558 |
| 2017-12-06 | $8.70 | $9.00 | $8.20 | $8.23 | $8.23 | 7,950 |
| 2017-12-05 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-12-04 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2017-12-01 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 100 |
| 2017-11-30 | $9.16 | $9.20 | $8.70 | $9.15 | $9.15 | 259,500 |
| 2017-11-29 | $8.70 | $9.32 | $8.70 | $9.25 | $9.25 | 8,200 |
| 2017-11-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2017-11-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2017-11-24 | $8.21 | $8.21 | $8.20 | $8.20 | $8.20 | 3,525 |
| 2017-11-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 500 |
| 2017-11-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2017-11-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2017-11-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2017-11-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2,000 |
| 2017-11-14 | $8.80 | $8.80 | $8.25 | $8.25 | $8.25 | 800 |
| 2017-11-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 900 |
| 2017-11-10 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 500 |
| 2017-11-09 | $9.15 | $9.15 | $8.76 | $8.76 | $8.76 | 400 |
| 2017-11-08 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-11-07 | $9.21 | $9.21 | $9.15 | $9.15 | $9.15 | 975 |
| 2017-11-06 | $9.21 | $9.25 | $9.21 | $9.25 | $9.25 | 2,500 |
| 2017-11-03 | $9.50 | $9.50 | $9.37 | $9.37 | $9.37 | 350 |
| 2017-11-02 | $9.43 | $9.43 | $9.21 | $9.43 | $9.43 | 3,100 |
| 2017-11-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 10 |
| 2017-10-31 | $9.51 | $9.51 | $9.35 | $9.35 | $9.35 | 490 |
| 2017-10-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-10-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-10-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 200 |
| 2017-10-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2017-10-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 208 |
| 2017-10-23 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 563 |
| 2017-10-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,100 |
| 2017-10-19 | $9.50 | $9.53 | $9.50 | $9.50 | $9.50 | 3,235 |
| 2017-10-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100 |
| 2017-10-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-10-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2017-10-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 798 |
| 2017-10-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-10-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2017-10-10 | $10.05 | $10.05 | $9.50 | $9.50 | $9.50 | 563 |
| 2017-10-09 | $9.89 | $9.89 | $9.50 | $9.89 | $9.89 | 829 |
| 2017-10-06 | $10.02 | $10.02 | $9.90 | $10.02 | $10.02 | 511 |
| 2017-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 400 |
| 2017-10-04 | $10.40 | $10.40 | $9.90 | $10.05 | $10.05 | 7,112 |
| 2017-10-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2017-10-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 310 |
| 2017-09-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-09-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,000 |
| 2017-09-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 500 |
| 2017-09-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2017-09-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-09-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-09-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-09-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-09-15 | $9.94 | $9.94 | $9.75 | $9.75 | $9.75 | 460 |
| 2017-09-14 | $10.05 | $10.25 | $10.05 | $10.25 | $10.25 | 7,443 |
| 2017-09-13 | $9.26 | $9.60 | $9.25 | $9.60 | $9.60 | 700 |
| 2017-09-12 | $9.31 | $9.31 | $9.26 | $9.26 | $9.26 | 300 |
| 2017-09-11 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 250,000 |
| 2017-09-08 | $9.65 | $9.65 | $9.26 | $9.26 | $9.26 | 570 |
| 2017-09-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-09-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,121 |
| 2017-09-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,800 |
| 2017-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,700 |
| 2017-08-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,100 |
| 2017-08-25 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2017-08-24 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2017-08-23 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2017-08-22 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2017-08-21 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2017-08-18 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2017-08-17 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 597 |
| 2017-08-16 | $9.50 | $9.80 | $9.50 | $9.51 | $9.51 | 7,095 |
| 2017-08-15 | $9.79 | $9.79 | $9.50 | $9.50 | $9.50 | 4,714 |
| 2017-08-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-11 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 200 |
| 2017-08-10 | $10.56 | $10.56 | $10.55 | $10.55 | $10.55 | 370 |
| 2017-08-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-08-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-08-07 | $10.90 | $10.90 | $10.75 | $10.75 | $10.75 | 5,116 |
| 2017-08-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4,000 |
| 2017-08-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2017-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-07-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 150 |
| 2017-07-28 | $9.89 | $9.89 | $9.40 | $9.40 | $9.40 | 2,799 |
| 2017-07-27 | $10.75 | $10.75 | $10.70 | $10.70 | $10.70 | 605 |
| 2017-07-26 | $10.65 | $11.25 | $10.65 | $11.25 | $11.25 | 4,506 |
| 2017-07-25 | $9.20 | $10.00 | $9.20 | $10.00 | $10.00 | 4,914 |
| 2017-07-24 | $8.31 | $8.75 | $8.31 | $8.75 | $8.75 | 1,066 |
| 2017-07-21 | $8.16 | $8.16 | $8.13 | $8.15 | $8.15 | 2,813 |
| 2017-07-20 | $8.12 | $8.15 | $8.12 | $8.15 | $8.15 | 1,966 |
| 2017-07-19 | $8.25 | $8.30 | $8.10 | $8.30 | $8.30 | 3,206 |
| 2017-07-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 152 |
| 2017-07-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-07-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 150 |
| 2017-07-13 | $7.95 | $7.95 | $7.60 | $7.60 | $7.60 | 501 |
| 2017-07-12 | $8.00 | $8.10 | $7.80 | $8.10 | $8.10 | 9,861 |
| 2017-07-11 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2017-07-10 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2017-07-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 2,000 |
| 2017-07-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2017-07-05 | $7.89 | $7.90 | $7.71 | $7.79 | $7.79 | 2,300 |
| 2017-07-03 | $8.00 | $8.30 | $8.00 | $8.00 | $8.00 | 1,100 |
| 2017-06-30 | $8.06 | $8.30 | $7.50 | $7.62 | $7.62 | 5,211 |
| 2017-06-29 | $8.25 | $8.25 | $8.05 | $8.05 | $8.05 | 250 |
| 2017-06-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-06-27 | $8.64 | $8.64 | $8.01 | $8.55 | $8.55 | 1,850 |
| 2017-06-26 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 539 |
| 2017-06-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 200 |
| 2017-06-22 | $8.60 | $8.75 | $8.60 | $8.75 | $8.75 | 360 |
| 2017-06-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 50 |
| 2017-06-20 | $9.00 | $9.00 | $8.60 | $8.60 | $8.60 | 687 |
| 2017-06-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 927 |
| 2017-06-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-06-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-06-14 | $9.22 | $9.22 | $8.77 | $9.00 | $9.00 | 3,089 |
| 2017-06-13 | $9.30 | $9.30 | $9.10 | $9.20 | $9.20 | 2,050 |
| 2017-06-12 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2017-06-09 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 100 |
| 2017-06-08 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 250 |
| 2017-06-07 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 100 |
| 2017-06-06 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 800 |
| 2017-06-05 | $10.00 | $10.00 | $9.70 | $9.75 | $9.75 | 575 |
| 2017-06-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 200 |
| 2017-06-01 | $9.40 | $10.00 | $9.36 | $10.00 | $10.00 | 2,425 |
| 2017-05-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-05-30 | $10.00 | $10.00 | $9.70 | $9.70 | $9.70 | 200 |
| 2017-05-26 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 1,775 |
| 2017-05-25 | $9.21 | $9.25 | $9.07 | $9.25 | $9.25 | 16,640 |
| 2017-05-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-05-23 | $10.00 | $10.00 | $9.15 | $9.15 | $9.15 | 1,900 |
| 2017-05-22 | $10.10 | $10.45 | $10.10 | $10.15 | $10.15 | 1,420 |
| 2017-05-19 | $10.30 | $10.34 | $10.15 | $10.34 | $10.34 | 2,636 |
| 2017-05-18 | $10.60 | $10.60 | $10.54 | $10.54 | $10.54 | 1,100 |
| 2017-05-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2017-05-16 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2017-05-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2017-05-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2017-05-11 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100 |
| 2017-05-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 180 |
| 2017-05-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 290 |
| 2017-05-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2017-05-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2017-05-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 40 |
| 2017-05-03 | $11.20 | $11.20 | $10.60 | $10.60 | $10.60 | 1,400 |
| 2017-05-02 | $11.30 | $11.30 | $11.20 | $11.20 | $11.20 | 4,350 |
| 2017-05-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2,990 |
| 2017-04-28 | $11.50 | $11.75 | $11.50 | $11.75 | $11.75 | 310 |
| 2017-04-27 | $10.95 | $11.24 | $10.72 | $11.24 | $11.24 | 3,393 |
| 2017-04-26 | $11.00 | $11.00 | $10.96 | $11.00 | $11.00 | 1,090 |
| 2017-04-25 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 245 |
| 2017-04-24 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2017-04-21 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2017-04-20 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2017-04-19 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 50 |
| 2017-04-18 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2017-04-17 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2017-04-13 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2017-04-12 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 70 |
| 2017-04-11 | $9.25 | $9.25 | $9.23 | $9.23 | $9.23 | 1,210 |
| 2017-04-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 58 |
| 2017-04-07 | $9.02 | $9.25 | $9.02 | $9.25 | $9.25 | 400 |
| 2017-04-06 | $8.85 | $9.19 | $8.85 | $9.19 | $9.19 | 650 |
| 2017-04-05 | $8.85 | $9.20 | $8.85 | $8.86 | $8.86 | 1,130 |
| 2017-04-04 | $9.60 | $9.60 | $8.81 | $8.81 | $8.81 | 2,125 |
| 2017-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2017-03-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2017-03-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 200 |
| 2017-03-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-03-28 | $10.00 | $10.30 | $10.00 | $10.30 | $10.30 | 2,777 |
| 2017-03-27 | $9.89 | $10.30 | $9.89 | $10.30 | $10.30 | 1,720 |
| 2017-03-24 | $9.86 | $9.90 | $9.46 | $9.46 | $9.46 | 1,200 |
| 2017-03-23 | $10.26 | $10.26 | $9.65 | $9.65 | $9.65 | 1,315 |
| 2017-03-22 | $10.87 | $10.87 | $10.51 | $10.60 | $10.60 | 1,740 |
| 2017-03-21 | $11.13 | $11.13 | $10.96 | $11.00 | $11.00 | 3,033 |
| 2017-03-20 | $11.25 | $11.25 | $11.16 | $11.16 | $11.16 | 1,900 |
| 2017-03-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-03-16 | $11.32 | $11.32 | $11.25 | $11.25 | $11.25 | 2,650 |
| 2017-03-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2017-03-14 | $11.29 | $11.85 | $11.29 | $11.85 | $11.85 | 1,813 |
| 2017-03-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 308 |
| 2017-03-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2017-03-09 | $11.75 | $11.75 | $11.26 | $11.26 | $11.26 | 1,788 |
| 2017-03-08 | $11.76 | $12.10 | $11.55 | $11.70 | $11.70 | 1,400 |
| 2017-03-07 | $12.49 | $12.49 | $11.76 | $11.76 | $11.76 | 2,135 |
| 2017-03-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 2017-03-03 | $12.90 | $12.96 | $12.29 | $12.78 | $12.78 | 1,020 |
| 2017-03-02 | $13.34 | $13.34 | $10.90 | $12.99 | $12.99 | 7,404 |
| 2017-03-01 | $12.99 | $14.00 | $12.99 | $14.00 | $14.00 | 2,150 |
| 2017-02-28 | $11.75 | $12.50 | $11.75 | $12.50 | $12.50 | 2,793 |
| 2017-02-27 | $10.86 | $11.73 | $10.86 | $11.73 | $11.73 | 9,295 |
| 2017-02-24 | $11.27 | $11.93 | $11.25 | $11.93 | $11.93 | 2,739 |
| 2017-02-23 | $10.81 | $11.88 | $10.81 | $11.45 | $11.45 | 2,515 |
| 2017-02-22 | $11.16 | $11.99 | $10.93 | $10.93 | $10.93 | 16,970 |
| 2017-02-21 | $17.80 | $17.80 | $10.82 | $11.84 | $11.84 | 26,257 |
| 2017-02-17 | $17.75 | $17.80 | $17.75 | $17.80 | $17.80 | 3,500 |
| 2017-02-16 | $18.16 | $18.20 | $17.10 | $17.10 | $17.10 | 5,491 |
| 2017-02-15 | $17.95 | $18.25 | $17.95 | $18.25 | $18.25 | 4,271 |
| 2017-02-14 | $17.56 | $18.00 | $17.56 | $18.00 | $18.00 | 6,551 |
| 2017-02-13 | $17.15 | $17.59 | $17.15 | $17.45 | $17.45 | 4,078 |
| 2017-02-10 | $16.75 | $17.20 | $16.75 | $17.00 | $17.00 | 5,700 |
| 2017-02-09 | $17.05 | $17.40 | $16.75 | $17.00 | $17.00 | 3,776 |
| 2017-02-08 | $16.56 | $17.09 | $16.56 | $17.05 | $17.05 | 11,956 |
| 2017-02-07 | $17.10 | $17.50 | $17.00 | $17.04 | $17.04 | 12,100 |
| 2017-02-06 | $15.90 | $18.50 | $15.90 | $17.00 | $17.00 | 6,835 |
| 2017-02-03 | $14.00 | $15.50 | $14.00 | $15.50 | $15.50 | 22,727 |
| 2017-02-02 | $13.70 | $13.85 | $13.66 | $13.75 | $13.75 | 4,100 |
| 2017-02-01 | $13.20 | $13.75 | $13.20 | $13.60 | $13.60 | 11,469 |
| 2017-01-31 | $13.30 | $13.30 | $12.80 | $12.80 | $12.80 | 3,812 |
| 2017-01-30 | $12.45 | $13.00 | $12.45 | $13.00 | $13.00 | 7,760 |
| 2017-01-27 | $12.50 | $12.55 | $12.35 | $12.35 | $12.35 | 18,423 |
| 2017-01-26 | $11.83 | $12.90 | $11.83 | $12.33 | $12.33 | 528,353 |
| 2017-01-25 | $11.94 | $11.94 | $11.83 | $11.83 | $11.83 | 5,085 |
| 2017-01-24 | $11.79 | $11.95 | $11.74 | $11.85 | $11.85 | 8,540 |
| 2017-01-23 | $11.85 | $11.90 | $11.75 | $11.75 | $11.75 | 3,588 |
| 2017-01-20 | $11.95 | $11.95 | $11.70 | $11.70 | $11.70 | 3,660 |
| 2017-01-19 | $12.00 | $12.00 | $11.52 | $12.00 | $12.00 | 4,155 |
| 2017-01-18 | $12.10 | $12.10 | $11.70 | $12.10 | $12.10 | 1,833,277 |
| 2017-01-17 | $12.00 | $12.49 | $11.70 | $12.10 | $12.10 | 403,034 |
| 2017-01-13 | $11.70 | $11.75 | $11.70 | $11.75 | $11.75 | 189,400 |
| 2017-01-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 12,890 |
| 2017-01-11 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 75 |
| 2017-01-10 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 1,040 |
| 2017-01-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-01-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-01-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 200 |
| 2017-01-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 70 |
| 2017-01-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 359 |
| 2016-12-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 264 |
| 2016-12-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 530 |
| 2016-12-28 | $12.14 | $12.14 | $10.83 | $12.10 | $12.10 | 2,067 |
| 2016-12-27 | $12.01 | $12.48 | $12.01 | $12.48 | $12.48 | 1,108 |
| 2016-12-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2016-12-22 | $12.00 | $12.00 | $11.81 | $11.81 | $11.81 | 600 |
| 2016-12-21 | $12.02 | $12.02 | $11.00 | $11.00 | $11.00 | 1,344 |
| 2016-12-20 | $12.29 | $12.29 | $12.25 | $12.25 | $12.25 | 700 |
| 2016-12-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-12-16 | $12.01 | $12.40 | $12.01 | $12.25 | $12.25 | 920 |
| 2016-12-15 | $12.60 | $12.70 | $12.01 | $12.01 | $12.01 | 2,896 |
| 2016-12-14 | $12.85 | $13.10 | $12.75 | $12.75 | $12.75 | 10,788 |
| 2016-12-13 | $13.25 | $13.31 | $12.55 | $12.55 | $12.55 | 2,590 |
| 2016-12-12 | $14.21 | $15.00 | $12.50 | $13.50 | $13.50 | 5,250 |
| 2016-12-09 | $13.05 | $13.16 | $12.75 | $13.16 | $13.16 | 2,442 |
| 2016-12-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 921 |
| 2016-12-07 | $12.19 | $12.73 | $12.10 | $12.73 | $12.73 | 5,329 |
| 2016-12-06 | $12.35 | $12.35 | $12.19 | $12.19 | $12.19 | 291 |
| 2016-12-05 | $11.48 | $12.00 | $10.83 | $12.00 | $12.00 | 1,650 |
| 2016-12-02 | $12.45 | $12.70 | $12.30 | $12.30 | $12.30 | 2,256 |
| 2016-12-01 | $11.74 | $14.59 | $11.74 | $12.46 | $12.46 | 3,075 |
| 2016-11-30 | $9.50 | $12.47 | $9.50 | $12.47 | $12.47 | 104,444 |
| 2016-11-29 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 1,700 |
| 2016-11-28 | $8.96 | $9.00 | $8.75 | $9.00 | $9.00 | 1,932 |
| 2016-11-25 | $8.73 | $9.01 | $8.73 | $9.00 | $9.00 | 2,474 |
| 2016-11-23 | $8.48 | $8.93 | $8.48 | $8.55 | $8.55 | 239,769 |
| 2016-11-22 | $8.35 | $8.50 | $8.35 | $8.50 | $8.50 | 2,800 |
| 2016-11-21 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 310 |
| 2016-11-18 | $8.50 | $8.93 | $8.36 | $8.93 | $8.93 | 48,093 |
| 2016-11-17 | $8.32 | $8.60 | $8.05 | $8.50 | $8.50 | 16,137 |
| 2016-11-16 | $7.90 | $8.12 | $7.75 | $8.12 | $8.12 | 101,515 |
| 2016-11-15 | $7.59 | $7.70 | $7.59 | $7.60 | $7.60 | 4,123 |
| 2016-11-14 | $7.56 | $7.80 | $7.56 | $7.63 | $7.63 | 17,153 |
| 2016-11-11 | $6.08 | $7.01 | $6.04 | $7.01 | $7.01 | 5,400 |
| 2016-11-10 | $5.50 | $6.03 | $5.50 | $5.90 | $5.90 | 6,050 |
| 2016-11-09 | $5.10 | $5.75 | $5.05 | $5.44 | $5.44 | 6,179 |
| 2016-11-08 | $5.01 | $5.01 | $4.97 | $4.97 | $4.97 | 987 |
| 2016-11-07 | $5.06 | $5.07 | $5.06 | $5.07 | $5.07 | 200 |
| 2016-11-04 | $5.02 | $5.06 | $5.02 | $5.06 | $5.06 | 490 |
| 2016-11-03 | $4.89 | $4.89 | $4.85 | $4.85 | $4.85 | 300 |
| 2016-11-02 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 65 |
| 2016-11-01 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2016-10-31 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2016-10-28 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2016-10-27 | $5.24 | $5.24 | $5.07 | $5.07 | $5.07 | 365 |
| 2016-10-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 350 |
| 2016-10-25 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100 |
| 2016-10-24 | $5.16 | $5.23 | $5.16 | $5.21 | $5.21 | 1,040 |
| 2016-10-21 | $5.13 | $5.13 | $5.09 | $5.09 | $5.09 | 850 |
| 2016-10-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2016-10-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2016-10-18 | $5.04 | $5.05 | $5.00 | $5.01 | $5.01 | 3,500 |
| 2016-10-17 | $5.05 | $5.07 | $5.01 | $5.07 | $5.07 | 600 |
| 2016-10-14 | $5.06 | $5.20 | $5.06 | $5.10 | $5.10 | 11,502 |
| 2016-10-13 | $4.97 | $5.00 | $4.95 | $5.00 | $5.00 | 2,700 |
| 2016-10-12 | $4.98 | $5.15 | $4.98 | $4.99 | $4.99 | 4,721 |
| 2016-10-11 | $4.92 | $5.03 | $4.74 | $4.75 | $4.75 | 6,150 |
| 2016-10-10 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 101 |
| 2016-10-07 | $5.00 | $5.00 | $4.90 | $4.98 | $4.98 | 143,114 |
| 2016-10-06 | $5.03 | $5.09 | $4.90 | $4.90 | $4.90 | 52,833 |
| 2016-10-05 | $4.67 | $5.05 | $4.67 | $5.05 | $5.05 | 9,677 |
| 2016-10-04 | $4.67 | $4.67 | $4.61 | $4.65 | $4.65 | 12,700 |
| 2016-10-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2016-09-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 177 |
| 2016-09-29 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1,100 |
| 2016-09-28 | $4.55 | $4.55 | $4.41 | $4.41 | $4.41 | 11,683 |
| 2016-09-27 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 100 |
| 2016-09-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 100 |
| 2016-09-23 | $4.40 | $4.40 | $4.35 | $4.35 | $4.35 | 3,378 |
| 2016-09-22 | $4.45 | $4.46 | $4.25 | $4.25 | $4.25 | 51,528 |
| 2016-09-21 | $4.40 | $4.65 | $4.27 | $4.45 | $4.45 | 75,872 |
| 2016-09-20 | $4.13 | $4.70 | $4.13 | $4.15 | $4.15 | 41,776 |
| 2016-09-19 | $4.30 | $4.30 | $4.20 | $4.20 | $4.20 | 6,722 |
| 2016-09-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-09-15 | $4.26 | $4.50 | $4.22 | $4.50 | $4.50 | 1,900 |
| 2016-09-14 | $4.26 | $4.26 | $4.21 | $4.23 | $4.23 | 400 |
| 2016-09-13 | $5.05 | $5.05 | $4.25 | $4.25 | $4.25 | 3,440 |
| 2016-09-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 61 |
| 2016-09-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 27,928 |
| 2016-09-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 100 |
| 2016-09-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1,939 |
| 2016-09-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-09-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-09-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-08-31 | $5.31 | $5.50 | $5.07 | $5.50 | $5.50 | 3,054 |
| 2016-08-30 | $5.31 | $5.31 | $5.26 | $5.30 | $5.30 | 4,878 |
| 2016-08-29 | $5.75 | $5.90 | $5.46 | $5.50 | $5.50 | 8,884 |
| 2016-08-26 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 432 |
| 2016-08-25 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2016-08-24 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 2,100 |
| 2016-08-23 | $5.98 | $6.20 | $5.93 | $5.93 | $5.93 | 1,205 |
| 2016-08-22 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 800 |
| 2016-08-19 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 217 |
| 2016-08-18 | $6.20 | $6.20 | $6.01 | $6.20 | $6.20 | 4,620 |
| 2016-08-17 | $6.45 | $6.49 | $6.16 | $6.16 | $6.16 | 5,678 |
| 2016-08-16 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 300 |
| 2016-08-15 | $6.59 | $6.64 | $6.38 | $6.45 | $6.45 | 6,000 |
| 2016-08-12 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2016-08-11 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 1,820 |
| 2016-08-10 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2016-08-09 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 6,000 |
| 2016-08-08 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 228 |
| 2016-08-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 99 |
| 2016-08-04 | $6.27 | $6.35 | $6.27 | $6.35 | $6.35 | 422 |
| 2016-08-03 | $6.28 | $6.32 | $6.28 | $6.30 | $6.30 | 16,440 |
| 2016-08-02 | $6.25 | $6.25 | $6.15 | $6.15 | $6.15 | 2,265 |
| 2016-08-01 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2016-07-29 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2016-07-28 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 100 |
| 2016-07-27 | $6.26 | $6.30 | $6.26 | $6.30 | $6.30 | 501 |
| 2016-07-26 | $6.17 | $6.20 | $6.17 | $6.20 | $6.20 | 2,161 |
| 2016-07-25 | $6.19 | $6.20 | $6.19 | $6.20 | $6.20 | 400 |
| 2016-07-22 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 619 |
| 2016-07-21 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 893 |
| 2016-07-20 | $6.35 | $6.35 | $6.34 | $6.35 | $6.35 | 5,200 |
| 2016-07-19 | $6.30 | $6.35 | $6.30 | $6.35 | $6.35 | 400 |
| 2016-07-18 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 2,020 |
| 2016-07-15 | $6.24 | $6.24 | $6.20 | $6.20 | $6.20 | 500 |
| 2016-07-14 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 301 |
| 2016-07-13 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2016-07-12 | $6.31 | $6.31 | $6.11 | $6.19 | $6.19 | 2,325 |
| 2016-07-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-07-08 | $6.24 | $6.30 | $6.20 | $6.30 | $6.30 | 1,100 |
| 2016-07-07 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-07-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-07-05 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 4,100 |
| 2016-07-01 | $6.27 | $6.27 | $6.20 | $6.20 | $6.20 | 1,223 |
| 2016-06-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-06-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2,090 |
| 2016-06-28 | $6.34 | $6.39 | $6.33 | $6.33 | $6.33 | 5,823 |
| 2016-06-27 | $6.33 | $6.37 | $6.33 | $6.33 | $6.33 | 1,800 |
| 2016-06-24 | $6.41 | $6.99 | $6.41 | $6.98 | $6.98 | 4,100 |
| 2016-06-23 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-06-22 | $6.75 | $6.75 | $6.65 | $6.70 | $6.70 | 5,360 |
| 2016-06-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-06-20 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-06-17 | $6.80 | $7.10 | $6.80 | $7.00 | $7.00 | 5,920 |
| 2016-06-16 | $6.60 | $6.65 | $6.60 | $6.64 | $6.64 | 2,275 |
| 2016-06-15 | $6.33 | $6.56 | $6.11 | $6.56 | $6.56 | 2,612 |
| 2016-06-14 | $6.64 | $6.65 | $6.64 | $6.64 | $6.64 | 2,321 |
| 2016-06-13 | $6.46 | $6.60 | $6.00 | $6.60 | $6.60 | 3,166 |
| 2016-06-10 | $6.46 | $6.79 | $6.45 | $6.79 | $6.79 | 2,368 |
| 2016-06-09 | $6.65 | $6.65 | $6.45 | $6.55 | $6.55 | 1,085 |
| 2016-06-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 172 |
| 2016-06-07 | $7.25 | $7.25 | $6.50 | $6.90 | $6.90 | 3,451 |
| 2016-06-06 | $7.30 | $7.55 | $7.21 | $7.25 | $7.25 | 9,205 |
| 2016-06-03 | $7.10 | $7.30 | $7.10 | $7.30 | $7.30 | 3,775 |
| 2016-06-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2016-06-01 | $6.85 | $6.85 | $6.84 | $6.84 | $6.84 | 700 |
| 2016-05-31 | $6.25 | $7.98 | $6.25 | $6.85 | $6.85 | 3,340 |
| 2016-05-27 | $6.22 | $6.22 | $6.18 | $6.22 | $6.22 | 1,250 |
| 2016-05-26 | $6.21 | $6.21 | $6.17 | $6.21 | $6.21 | 6,200 |
| 2016-05-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-05-24 | $6.54 | $6.75 | $6.50 | $6.50 | $6.50 | 1,632 |
| 2016-05-23 | $5.98 | $6.50 | $5.98 | $6.43 | $6.43 | 2,600 |
| 2016-05-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 20 |
| 2016-05-19 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2016-05-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2016-05-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 200 |
| 2016-05-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2016-05-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 800 |
| 2016-05-12 | $5.41 | $5.44 | $5.35 | $5.35 | $5.35 | 1,200 |
| 2016-05-11 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 200 |
| 2016-05-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 79 |
| 2016-05-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-05-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-05-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-05-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,071 |
| 2016-05-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-05-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2016-04-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 300 |
| 2016-04-28 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2016-04-27 | $5.92 | $5.96 | $5.92 | $5.96 | $5.96 | 1,000 |
| 2016-04-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-04-25 | $5.54 | $5.54 | $5.50 | $5.50 | $5.50 | 700 |
| 2016-04-22 | $5.51 | $5.55 | $5.51 | $5.55 | $5.55 | 3,500 |
| 2016-04-21 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 100 |
| 2016-04-20 | $6.00 | $6.00 | $5.80 | $5.99 | $5.99 | 2,100 |
| 2016-04-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2016-04-18 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 200 |
| 2016-04-15 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 111 |
| 2016-04-14 | $5.93 | $6.05 | $5.90 | $5.90 | $5.90 | 4,200 |
| 2016-04-13 | $5.70 | $6.00 | $5.70 | $5.84 | $5.84 | 2,700 |
| 2016-04-12 | $4.29 | $5.00 | $4.29 | $5.00 | $5.00 | 3,500 |
| 2016-04-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-04-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-04-07 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-04-06 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-04-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-04-04 | $3.99 | $3.99 | $3.95 | $3.95 | $3.95 | 200 |
| 2016-04-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2016-03-31 | $3.79 | $3.90 | $3.79 | $3.90 | $3.90 | 11,266 |
| 2016-03-30 | $3.85 | $3.99 | $3.79 | $3.99 | $3.99 | 513 |
| 2016-03-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-03-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 200 |
| 2016-03-24 | $3.85 | $4.20 | $3.85 | $4.20 | $4.20 | 4,820 |
| 2016-03-23 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 225 |
| 2016-03-22 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 100 |
| 2016-03-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-03-18 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-03-17 | $3.93 | $4.08 | $3.90 | $3.95 | $3.95 | 2,262 |
| 2016-03-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-03-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-03-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-03-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-03-10 | $4.00 | $4.00 | $3.98 | $4.00 | $4.00 | 441,600 |
| 2016-03-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 3,500 |
| 2016-03-08 | $4.08 | $4.09 | $4.04 | $4.04 | $4.04 | 3,277 |
| 2016-03-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-03-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-03-03 | $4.30 | $4.50 | $4.30 | $4.50 | $4.50 | 500 |
| 2016-03-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 20 |
| 2016-03-01 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-02-29 | $4.31 | $4.34 | $4.06 | $4.06 | $4.06 | 2,200 |
| 2016-02-26 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2016-02-25 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 1,166 |
| 2016-02-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-02-23 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 4,267 |
| 2016-02-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,500 |
| 2016-02-19 | $4.00 | $4.19 | $4.00 | $4.05 | $4.05 | 3,500 |
| 2016-02-18 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 434 |
| 2016-02-17 | $3.81 | $3.85 | $3.81 | $3.81 | $3.81 | 3,833 |
| 2016-02-16 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,400 |
| 2016-02-12 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2016-02-11 | $3.95 | $3.95 | $3.79 | $3.79 | $3.79 | 400 |
| 2016-02-10 | $4.12 | $4.12 | $4.10 | $4.10 | $4.10 | 500 |
| 2016-02-09 | $4.29 | $4.29 | $4.25 | $4.25 | $4.25 | 400 |
| 2016-02-08 | $4.35 | $4.35 | $4.25 | $4.25 | $4.25 | 300 |
| 2016-02-05 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-02-04 | $4.15 | $4.15 | $4.10 | $4.10 | $4.10 | 16,900 |
| 2016-02-03 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2016-02-02 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2016-02-01 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2016-01-29 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 350 |
| 2016-01-28 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2016-01-27 | $4.15 | $4.15 | $4.02 | $4.02 | $4.02 | 200 |
| 2016-01-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2016-01-25 | $4.20 | $4.20 | $4.13 | $4.13 | $4.13 | 45,400 |
| 2016-01-22 | $4.06 | $4.10 | $4.00 | $4.10 | $4.10 | 33,073 |
| 2016-01-21 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2016-01-20 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 200 |
| 2016-01-19 | $4.45 | $4.45 | $4.04 | $4.44 | $4.44 | 1,570 |
| 2016-01-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2016-01-14 | $4.77 | $4.80 | $4.77 | $4.80 | $4.80 | 950 |
| 2016-01-13 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 750 |
| 2016-01-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-01-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-01-08 | $4.84 | $4.85 | $4.84 | $4.85 | $4.85 | 7,372 |
| 2016-01-07 | $4.61 | $4.63 | $4.50 | $4.51 | $4.51 | 1,900 |
| 2016-01-06 | $4.85 | $4.94 | $4.65 | $4.94 | $4.94 | 721 |
| 2016-01-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 612 |
| 2016-01-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 115 |
Federal Home Loan Mortgage Corp (FMCCH) News Headlines
Recent Federal Home Loan Mortgage Corp (FMCCH) News
Similar Companies to Federal Home Loan Mortgage Corp (FMCCH) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |