Federal Home Loan Mortgage Corp (FMCCJ) Exchange: OTCQB
Data as of April 26, 2024
$5.25 ($0.00) 0.00%
Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.25 |
| Previous Close | $5.25 |
| High | $5.25 |
| Low | $5.25 |
| Adjusted Open | $5.25 |
| Previous Adjusted Close | $5.25 |
| Adjusted High | $5.25 |
| Adjusted Low | $5.25 |
About Federal Home Loan Mortgage Corp (FMCCJ)
Freddie Mac
Invest in Federal Home Loan Mortgage Corp (FMCCJ)
Historical Stock Data for Federal Home Loan Mortgage Corp (FMCCJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-04-15 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 1,205 |
| 2024-04-12 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-04-11 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-04-10 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-04-09 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-04-08 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-04-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 73 |
| 2024-04-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-04-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-04-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-04-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 4,173 |
| 2024-03-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-03-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-03-26 | $5.23 | $5.42 | $5.20 | $5.33 | $5.33 | 4,173 |
| 2024-03-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,100 |
| 2024-03-22 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 100 |
| 2024-03-21 | $5.70 | $5.89 | $5.70 | $5.80 | $5.80 | 1,100 |
| 2024-03-20 | $5.60 | $5.70 | $5.60 | $5.70 | $5.70 | 460 |
| 2024-03-19 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2024-03-18 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2024-03-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2024-03-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,310 |
| 2024-03-13 | $5.62 | $5.70 | $5.62 | $5.70 | $5.70 | 1,310 |
| 2024-03-12 | $5.64 | $5.64 | $5.49 | $5.52 | $5.52 | 303 |
| 2024-03-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 303 |
| 2024-03-08 | $5.44 | $5.49 | $5.44 | $5.49 | $5.49 | 503 |
| 2024-03-07 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 30 |
| 2024-03-06 | $5.25 | $5.25 | $5.06 | $5.06 | $5.06 | 579 |
| 2024-03-05 | $5.20 | $5.22 | $5.20 | $5.20 | $5.20 | 6,207 |
| 2024-03-04 | $5.00 | $5.10 | $5.00 | $5.00 | $5.00 | 1,495 |
| 2024-03-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 100 |
| 2024-02-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2024-02-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2024-02-27 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 125 |
| 2024-02-26 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 100 |
| 2024-02-23 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2024-02-22 | $5.00 | $5.02 | $5.00 | $5.01 | $5.01 | 502 |
| 2024-02-21 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2024-02-20 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 100 |
| 2024-02-16 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-02-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-02-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-02-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-02-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2024-02-09 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 163 |
| 2024-02-08 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2024-02-07 | $4.91 | $4.91 | $4.86 | $4.86 | $4.86 | 300 |
| 2024-02-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2024-02-05 | $5.30 | $5.35 | $5.30 | $5.30 | $5.30 | 900 |
| 2024-02-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2024-02-01 | $5.44 | $5.61 | $5.30 | $5.30 | $5.30 | 1,100 |
| 2024-01-31 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2024-01-30 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 100 |
| 2024-01-29 | $5.52 | $5.65 | $5.40 | $5.40 | $5.40 | 500 |
| 2024-01-26 | $5.35 | $6.00 | $5.35 | $5.42 | $5.42 | 2,448 |
| 2024-01-25 | $5.61 | $5.61 | $5.30 | $5.30 | $5.30 | 3,500 |
| 2024-01-24 | $5.78 | $5.85 | $5.45 | $5.75 | $5.75 | 2,231 |
| 2024-01-23 | $5.90 | $6.00 | $5.48 | $6.00 | $6.00 | 2,020 |
| 2024-01-22 | $5.51 | $5.86 | $5.37 | $5.86 | $5.86 | 3,875 |
| 2024-01-19 | $5.33 | $5.34 | $5.33 | $5.34 | $5.34 | 575 |
| 2024-01-18 | $5.00 | $5.27 | $4.83 | $5.27 | $5.27 | 6,319 |
| 2024-01-17 | $4.52 | $4.86 | $4.52 | $4.84 | $4.84 | 6,169 |
| 2024-01-16 | $4.37 | $4.57 | $4.34 | $4.55 | $4.55 | 1,800 |
| 2024-01-12 | $4.23 | $4.39 | $4.23 | $4.35 | $4.35 | 6,415 |
| 2024-01-11 | $4.16 | $4.27 | $4.16 | $4.27 | $4.27 | 1,132 |
| 2024-01-10 | $4.16 | $4.21 | $4.08 | $4.16 | $4.16 | 1,336 |
| 2024-01-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2024-01-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2024-01-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2024-01-04 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 1,003 |
| 2024-01-03 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2024-01-02 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 1,003 |
| 2023-12-29 | $3.94 | $4.05 | $3.89 | $4.05 | $4.05 | 1,411 |
| 2023-12-28 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 700 |
| 2023-12-27 | $3.92 | $4.05 | $3.90 | $3.94 | $3.94 | 2,419 |
| 2023-12-26 | $3.74 | $4.05 | $3.74 | $4.00 | $4.00 | 5,761 |
| 2023-12-22 | $3.78 | $3.80 | $3.73 | $3.79 | $3.79 | 10,153 |
| 2023-12-21 | $3.58 | $3.88 | $3.58 | $3.87 | $3.87 | 3,030 |
| 2023-12-20 | $3.20 | $3.68 | $3.16 | $3.68 | $3.68 | 25,886 |
| 2023-12-19 | $3.25 | $3.25 | $3.12 | $3.14 | $3.14 | 9,448 |
| 2023-12-18 | $3.11 | $3.25 | $2.94 | $3.25 | $3.25 | 11,257 |
| 2023-12-15 | $3.20 | $3.22 | $3.19 | $3.19 | $3.19 | 550 |
| 2023-12-14 | $3.15 | $3.18 | $3.14 | $3.16 | $3.16 | 6,799 |
| 2023-12-13 | $3.09 | $3.15 | $3.09 | $3.15 | $3.15 | 1,006 |
| 2023-12-12 | $3.15 | $3.15 | $3.13 | $3.14 | $3.14 | 6,480 |
| 2023-12-11 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2023-12-08 | $3.06 | $3.09 | $3.06 | $3.09 | $3.09 | 200 |
| 2023-12-07 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-12-06 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 100 |
| 2023-12-05 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 200 |
| 2023-12-04 | $3.08 | $3.15 | $3.06 | $3.15 | $3.15 | 600 |
| 2023-12-01 | $3.06 | $3.06 | $3.00 | $3.06 | $3.06 | 1,400 |
| 2023-11-30 | $3.10 | $3.10 | $2.96 | $2.96 | $2.96 | 1,100 |
| 2023-11-29 | $3.02 | $3.06 | $3.00 | $3.06 | $3.06 | 923 |
| 2023-11-28 | $2.98 | $3.02 | $2.98 | $3.02 | $3.02 | 400 |
| 2023-11-27 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2023-11-24 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2023-11-22 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 800 |
| 2023-11-21 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-11-20 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-11-17 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-11-16 | $2.82 | $2.93 | $2.75 | $2.87 | $2.87 | 3,600 |
| 2023-11-15 | $2.73 | $2.91 | $2.73 | $2.75 | $2.75 | 2,150 |
| 2023-11-14 | $2.91 | $2.93 | $2.75 | $2.78 | $2.78 | 2,000 |
| 2023-11-13 | $2.85 | $2.85 | $2.83 | $2.84 | $2.84 | 8,612 |
| 2023-11-10 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 1,380 |
| 2023-11-09 | $3.02 | $3.02 | $3.01 | $3.02 | $3.02 | 476 |
| 2023-11-08 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 200 |
| 2023-11-07 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2023-11-06 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2023-11-03 | $3.17 | $3.19 | $3.17 | $3.19 | $3.19 | 403 |
| 2023-11-02 | $3.19 | $3.19 | $3.15 | $3.15 | $3.15 | 600 |
| 2023-11-01 | $3.21 | $3.24 | $3.18 | $3.18 | $3.18 | 1,400 |
| 2023-10-31 | $3.18 | $3.22 | $3.10 | $3.22 | $3.22 | 1,430 |
| 2023-10-30 | $3.15 | $3.22 | $3.15 | $3.22 | $3.22 | 1,375 |
| 2023-10-27 | $3.21 | $3.23 | $3.20 | $3.21 | $3.21 | 1,626 |
| 2023-10-26 | $3.21 | $3.21 | $3.20 | $3.20 | $3.20 | 583 |
| 2023-10-25 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2023-10-24 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2023-10-23 | $3.10 | $3.20 | $3.09 | $3.09 | $3.09 | 3,315 |
| 2023-10-20 | $3.25 | $3.25 | $3.15 | $3.20 | $3.20 | 2,302 |
| 2023-10-19 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 200 |
| 2023-10-18 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2023-10-17 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 1,300 |
| 2023-10-16 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 110 |
| 2023-10-13 | $3.24 | $3.29 | $3.22 | $3.29 | $3.29 | 900 |
| 2023-10-12 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 100 |
| 2023-10-11 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 1 |
| 2023-10-10 | $3.28 | $3.29 | $3.28 | $3.29 | $3.29 | 251 |
| 2023-10-09 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-10-06 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-10-05 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 560 |
| 2023-10-04 | $3.15 | $3.18 | $3.15 | $3.15 | $3.15 | 1,000 |
| 2023-10-03 | $3.14 | $3.22 | $3.14 | $3.16 | $3.16 | 4,030 |
| 2023-10-02 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2023-09-29 | $3.10 | $3.15 | $2.94 | $3.15 | $3.15 | 1,664 |
| 2023-09-28 | $3.20 | $3.20 | $3.10 | $3.10 | $3.10 | 1,246 |
| 2023-09-27 | $3.18 | $3.28 | $3.18 | $3.28 | $3.28 | 3,042 |
| 2023-09-26 | $3.10 | $3.26 | $3.00 | $3.18 | $3.18 | 10,651 |
| 2023-09-25 | $3.10 | $3.10 | $3.06 | $3.10 | $3.10 | 1,725 |
| 2023-09-22 | $3.06 | $3.06 | $3.01 | $3.01 | $3.01 | 300 |
| 2023-09-21 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 1 |
| 2023-09-20 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-19 | $3.25 | $3.27 | $3.25 | $3.27 | $3.27 | 860 |
| 2023-09-18 | $3.25 | $3.25 | $3.22 | $3.22 | $3.22 | 200 |
| 2023-09-15 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 200 |
| 2023-09-14 | $3.23 | $3.29 | $3.21 | $3.25 | $3.25 | 4,211 |
| 2023-09-13 | $3.10 | $3.25 | $3.10 | $3.20 | $3.20 | 3,364 |
| 2023-09-12 | $3.13 | $3.17 | $3.13 | $3.17 | $3.17 | 402 |
| 2023-09-11 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 275 |
| 2023-09-08 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-07 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-06 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 30 |
| 2023-09-05 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 10 |
| 2023-09-01 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 500 |
| 2023-08-31 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 60 |
| 2023-08-30 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 20 |
| 2023-08-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 600 |
| 2023-08-28 | $3.27 | $3.34 | $3.25 | $3.28 | $3.28 | 5,701 |
| 2023-08-25 | $3.27 | $3.29 | $3.25 | $3.27 | $3.27 | 7,386 |
| 2023-08-24 | $3.23 | $3.25 | $3.15 | $3.20 | $3.20 | 2,903 |
| 2023-08-23 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 20 |
| 2023-08-22 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2023-08-21 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2023-08-18 | $3.30 | $3.30 | $3.14 | $3.14 | $3.14 | 571 |
| 2023-08-17 | $3.20 | $3.20 | $3.11 | $3.11 | $3.11 | 1,101 |
| 2023-08-16 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 1,000 |
| 2023-08-15 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-08-14 | $2.89 | $3.37 | $2.85 | $3.37 | $3.37 | 5,310 |
| 2023-08-11 | $2.59 | $3.04 | $2.59 | $2.80 | $2.80 | 11,813 |
| 2023-08-10 | $2.69 | $2.73 | $2.62 | $2.62 | $2.62 | 1,530 |
| 2023-08-09 | $2.70 | $2.73 | $2.65 | $2.65 | $2.65 | 1,181 |
| 2023-08-08 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 200 |
| 2023-08-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,203 |
| 2023-08-04 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 406 |
| 2023-08-03 | $2.75 | $2.79 | $2.73 | $2.73 | $2.73 | 500 |
| 2023-08-02 | $2.79 | $2.79 | $2.72 | $2.74 | $2.74 | 600 |
| 2023-08-01 | $2.82 | $2.92 | $2.72 | $2.76 | $2.76 | 1,899 |
| 2023-07-31 | $2.75 | $2.92 | $2.72 | $2.72 | $2.72 | 7,398 |
| 2023-07-28 | $3.02 | $3.02 | $2.72 | $2.72 | $2.72 | 1,230 |
| 2023-07-27 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-07-26 | $2.96 | $2.96 | $2.88 | $2.90 | $2.90 | 1,000 |
| 2023-07-25 | $2.71 | $2.73 | $2.71 | $2.73 | $2.73 | 200 |
| 2023-07-24 | $3.00 | $3.02 | $3.00 | $3.00 | $3.00 | 1,156 |
| 2023-07-21 | $2.79 | $2.79 | $2.76 | $2.76 | $2.76 | 200 |
| 2023-07-20 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-07-19 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 200 |
| 2023-07-18 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2023-07-17 | $3.03 | $3.03 | $2.82 | $2.82 | $2.82 | 200 |
| 2023-07-14 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2023-07-13 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2023-07-12 | $2.87 | $2.89 | $2.80 | $2.89 | $2.89 | 601 |
| 2023-07-11 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2023-07-10 | $2.79 | $2.80 | $2.77 | $2.79 | $2.79 | 3,819 |
| 2023-07-07 | $2.87 | $2.89 | $2.79 | $2.79 | $2.79 | 4,681 |
| 2023-07-06 | $2.90 | $2.90 | $2.71 | $2.71 | $2.71 | 3,480 |
| 2023-07-05 | $2.83 | $2.91 | $2.83 | $2.83 | $2.83 | 5,065 |
| 2023-07-03 | $2.85 | $2.85 | $2.83 | $2.83 | $2.83 | 740 |
| 2023-06-30 | $3.08 | $3.08 | $2.91 | $2.91 | $2.91 | 275 |
| 2023-06-29 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2023-06-28 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 100 |
| 2023-06-27 | $3.00 | $3.00 | $2.78 | $2.95 | $2.95 | 643 |
| 2023-06-26 | $2.78 | $2.97 | $2.71 | $2.97 | $2.97 | 1,312 |
| 2023-06-23 | $2.76 | $2.76 | $2.46 | $2.46 | $2.46 | 462 |
| 2023-06-22 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 1,734 |
| 2023-06-21 | $2.74 | $2.76 | $2.72 | $2.76 | $2.76 | 780 |
| 2023-06-20 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2023-06-16 | $2.50 | $2.55 | $2.28 | $2.55 | $2.55 | 5,966 |
| 2023-06-15 | $2.18 | $2.51 | $2.10 | $2.51 | $2.51 | 18,234 |
| 2023-06-14 | $2.15 | $2.20 | $2.08 | $2.19 | $2.19 | 13,643 |
| 2023-06-13 | $2.11 | $2.14 | $1.98 | $2.11 | $2.11 | 34,678 |
| 2023-06-12 | $2.16 | $2.20 | $2.00 | $2.11 | $2.11 | 40,833 |
| 2023-06-09 | $2.18 | $2.29 | $2.11 | $2.15 | $2.15 | 3,739 |
| 2023-06-08 | $2.15 | $2.19 | $2.02 | $2.14 | $2.14 | 32,286 |
| 2023-06-07 | $2.20 | $2.20 | $2.08 | $2.10 | $2.10 | 12,974 |
| 2023-06-06 | $2.27 | $2.27 | $2.20 | $2.20 | $2.20 | 1,100 |
| 2023-06-05 | $2.27 | $2.27 | $2.26 | $2.26 | $2.26 | 528 |
| 2023-06-02 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2023-06-01 | $2.20 | $2.31 | $2.16 | $2.25 | $2.25 | 3,198 |
| 2023-05-31 | $2.19 | $2.25 | $2.16 | $2.25 | $2.25 | 1,700 |
| 2023-05-30 | $2.34 | $2.34 | $2.26 | $2.26 | $2.26 | 916 |
| 2023-05-26 | $2.21 | $2.26 | $2.19 | $2.25 | $2.25 | 1,302 |
| 2023-05-25 | $2.17 | $2.26 | $2.17 | $2.26 | $2.26 | 1,393 |
| 2023-05-24 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 273 |
| 2023-05-23 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 40 |
| 2023-05-22 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 312 |
| 2023-05-19 | $2.30 | $2.33 | $2.30 | $2.33 | $2.33 | 2,013 |
| 2023-05-18 | $2.33 | $2.35 | $2.15 | $2.30 | $2.30 | 4,553 |
| 2023-05-17 | $2.31 | $2.35 | $2.22 | $2.22 | $2.22 | 1,624 |
| 2023-05-16 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2023-05-15 | $2.23 | $2.30 | $2.23 | $2.26 | $2.26 | 1,713 |
| 2023-05-12 | $2.20 | $2.25 | $2.20 | $2.25 | $2.25 | 6,815 |
| 2023-05-11 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2023-05-10 | $2.30 | $2.30 | $2.18 | $2.19 | $2.19 | 17,304 |
| 2023-05-09 | $2.27 | $2.27 | $2.23 | $2.27 | $2.27 | 709 |
| 2023-05-08 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 1 |
| 2023-05-05 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 150 |
| 2023-05-04 | $2.24 | $2.37 | $2.24 | $2.24 | $2.24 | 500 |
| 2023-05-03 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 12 |
| 2023-05-02 | $2.33 | $2.49 | $2.17 | $2.17 | $2.17 | 939 |
| 2023-05-01 | $2.18 | $2.36 | $2.18 | $2.36 | $2.36 | 911 |
| 2023-04-28 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 120 |
| 2023-04-27 | $2.33 | $2.33 | $2.19 | $2.20 | $2.20 | 1,300 |
| 2023-04-26 | $2.38 | $2.38 | $2.27 | $2.27 | $2.27 | 400 |
| 2023-04-25 | $2.48 | $2.48 | $2.29 | $2.29 | $2.29 | 1,430 |
| 2023-04-24 | $2.51 | $2.51 | $2.36 | $2.36 | $2.36 | 1,300 |
| 2023-04-21 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 25 |
| 2023-04-20 | $2.50 | $2.51 | $2.50 | $2.51 | $2.51 | 203 |
| 2023-04-19 | $2.45 | $2.54 | $2.45 | $2.54 | $2.54 | 370 |
| 2023-04-18 | $2.55 | $2.58 | $2.47 | $2.47 | $2.47 | 4,911 |
| 2023-04-17 | $2.54 | $2.68 | $2.51 | $2.60 | $2.60 | 9,171 |
| 2023-04-14 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 100 |
| 2023-04-13 | $2.44 | $2.45 | $2.39 | $2.45 | $2.45 | 300 |
| 2023-04-12 | $2.46 | $2.46 | $2.38 | $2.38 | $2.38 | 200 |
| 2023-04-11 | $2.47 | $2.47 | $2.40 | $2.47 | $2.47 | 400 |
| 2023-04-10 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 204 |
| 2023-04-06 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2023-04-05 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 100 |
| 2023-04-04 | $2.53 | $2.53 | $2.44 | $2.44 | $2.44 | 1,007 |
| 2023-04-03 | $2.46 | $2.55 | $2.44 | $2.53 | $2.53 | 17,694 |
| 2023-03-31 | $2.40 | $2.48 | $2.39 | $2.48 | $2.48 | 1,000 |
| 2023-03-30 | $2.41 | $2.41 | $2.37 | $2.37 | $2.37 | 10,100 |
| 2023-03-29 | $2.50 | $2.53 | $2.41 | $2.43 | $2.43 | 1,980 |
| 2023-03-28 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 100 |
| 2023-03-27 | $2.53 | $2.53 | $2.35 | $2.53 | $2.53 | 711 |
| 2023-03-24 | $2.52 | $2.52 | $2.35 | $2.35 | $2.35 | 1,300 |
| 2023-03-23 | $2.49 | $2.50 | $2.40 | $2.45 | $2.45 | 6,605 |
| 2023-03-22 | $2.51 | $2.51 | $2.32 | $2.32 | $2.32 | 1,422 |
| 2023-03-21 | $2.29 | $2.40 | $2.29 | $2.40 | $2.40 | 1,443 |
| 2023-03-20 | $2.35 | $2.40 | $2.27 | $2.27 | $2.27 | 2,420 |
| 2023-03-17 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2023-03-16 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2023-03-15 | $2.43 | $2.43 | $2.27 | $2.34 | $2.34 | 1,000 |
| 2023-03-14 | $2.42 | $2.42 | $2.23 | $2.42 | $2.42 | 1,000 |
| 2023-03-13 | $2.56 | $2.56 | $2.23 | $2.23 | $2.23 | 4,848 |
| 2023-03-10 | $2.39 | $2.44 | $2.32 | $2.44 | $2.44 | 3,569 |
| 2023-03-09 | $2.42 | $2.50 | $2.25 | $2.30 | $2.30 | 15,378 |
| 2023-03-08 | $2.41 | $2.66 | $2.41 | $2.66 | $2.66 | 915 |
| 2023-03-07 | $2.83 | $2.83 | $2.42 | $2.58 | $2.58 | 9,303 |
| 2023-03-06 | $2.79 | $2.79 | $2.70 | $2.70 | $2.70 | 2,300 |
| 2023-03-03 | $2.79 | $2.79 | $2.78 | $2.78 | $2.78 | 200 |
| 2023-03-02 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 100 |
| 2023-03-01 | $2.84 | $2.84 | $2.70 | $2.70 | $2.70 | 696 |
| 2023-02-28 | $2.85 | $2.85 | $2.71 | $2.84 | $2.84 | 700 |
| 2023-02-27 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 100 |
| 2023-02-24 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 1,667 |
| 2023-02-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-02-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 400 |
| 2023-02-21 | $2.79 | $2.91 | $2.79 | $2.91 | $2.91 | 1,205 |
| 2023-02-17 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1,492 |
| 2023-02-16 | $2.98 | $3.00 | $2.80 | $2.80 | $2.80 | 7,650 |
| 2023-02-15 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 200 |
| 2023-02-14 | $2.97 | $3.03 | $2.97 | $3.01 | $3.01 | 739 |
| 2023-02-13 | $2.99 | $3.03 | $2.92 | $3.03 | $3.03 | 1,654 |
| 2023-02-10 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2023-02-09 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2023-02-08 | $3.03 | $3.04 | $2.80 | $3.04 | $3.04 | 3,000 |
| 2023-02-07 | $3.00 | $3.04 | $2.86 | $3.04 | $3.04 | 6,366 |
| 2023-02-06 | $3.00 | $3.12 | $2.66 | $3.00 | $3.00 | 4,351 |
| 2023-02-03 | $2.93 | $2.93 | $2.85 | $2.85 | $2.85 | 300 |
| 2023-02-02 | $2.88 | $2.93 | $2.85 | $2.85 | $2.85 | 27,005 |
| 2023-02-01 | $2.60 | $2.81 | $2.55 | $2.74 | $2.74 | 4,900 |
| 2023-01-31 | $2.85 | $2.85 | $2.74 | $2.80 | $2.80 | 500 |
| 2023-01-30 | $2.87 | $2.87 | $2.54 | $2.75 | $2.75 | 6,788 |
| 2023-01-27 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 100 |
| 2023-01-26 | $2.71 | $2.76 | $2.65 | $2.71 | $2.71 | 1,610 |
| 2023-01-25 | $2.77 | $2.77 | $2.56 | $2.56 | $2.56 | 1,014 |
| 2023-01-24 | $2.80 | $2.80 | $2.60 | $2.60 | $2.60 | 400 |
| 2023-01-23 | $2.79 | $2.79 | $2.00 | $2.54 | $2.54 | 7,800 |
| 2023-01-20 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-01-19 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1,000 |
| 2023-01-18 | $2.79 | $2.79 | $2.59 | $2.75 | $2.75 | 900 |
| 2023-01-17 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2023-01-13 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 100 |
| 2023-01-12 | $2.70 | $2.82 | $2.67 | $2.70 | $2.70 | 9,616 |
| 2023-01-11 | $2.70 | $2.70 | $2.65 | $2.70 | $2.70 | 4,353 |
| 2023-01-10 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 117 |
| 2023-01-09 | $2.62 | $2.77 | $2.50 | $2.60 | $2.60 | 2,205 |
| 2023-01-06 | $2.80 | $3.00 | $2.62 | $2.71 | $2.71 | 4,845 |
| 2023-01-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 250 |
| 2023-01-04 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 1,924 |
| 2023-01-03 | $2.55 | $2.84 | $2.55 | $2.84 | $2.84 | 9,396 |
| 2022-12-30 | $2.22 | $2.30 | $2.22 | $2.24 | $2.24 | 5,600 |
| 2022-12-29 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 10 |
| 2022-12-28 | $2.40 | $2.54 | $2.25 | $2.25 | $2.25 | 11,176 |
| 2022-12-27 | $2.65 | $2.65 | $2.40 | $2.40 | $2.40 | 400 |
| 2022-12-23 | $2.61 | $2.61 | $2.42 | $2.49 | $2.49 | 814 |
| 2022-12-22 | $2.40 | $2.61 | $2.40 | $2.61 | $2.61 | 324 |
| 2022-12-21 | $2.40 | $2.50 | $2.32 | $2.50 | $2.50 | 822 |
| 2022-12-20 | $2.72 | $2.72 | $2.38 | $2.48 | $2.48 | 4,442 |
| 2022-12-19 | $2.69 | $2.85 | $2.59 | $2.75 | $2.75 | 2,615 |
| 2022-12-16 | $2.63 | $2.67 | $2.61 | $2.67 | $2.67 | 300 |
| 2022-12-15 | $2.98 | $2.98 | $2.59 | $2.59 | $2.59 | 1,600 |
| 2022-12-14 | $2.75 | $2.75 | $2.57 | $2.75 | $2.75 | 44,141 |
| 2022-12-13 | $2.77 | $2.77 | $2.68 | $2.70 | $2.70 | 9,018 |
| 2022-12-12 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1,000 |
| 2022-12-09 | $3.04 | $3.17 | $2.82 | $2.86 | $2.86 | 4,024 |
| 2022-12-08 | $3.22 | $3.30 | $3.22 | $3.30 | $3.30 | 200 |
| 2022-12-07 | $3.26 | $3.26 | $3.13 | $3.13 | $3.13 | 6,062 |
| 2022-12-06 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 100 |
| 2022-12-05 | $3.10 | $3.27 | $3.10 | $3.13 | $3.13 | 1,020 |
| 2022-12-02 | $3.24 | $3.24 | $3.04 | $3.10 | $3.10 | 1,500 |
| 2022-12-01 | $3.15 | $3.19 | $2.95 | $3.12 | $3.12 | 1,311 |
| 2022-11-30 | $3.04 | $3.04 | $3.00 | $3.04 | $3.04 | 1,960 |
| 2022-11-29 | $2.92 | $2.95 | $2.92 | $2.95 | $2.95 | 2,300 |
| 2022-11-28 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 100 |
| 2022-11-25 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2022-11-23 | $3.33 | $3.33 | $3.18 | $3.18 | $3.18 | 800 |
| 2022-11-22 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2022-11-21 | $3.52 | $3.52 | $3.31 | $3.31 | $3.31 | 9,906 |
| 2022-11-18 | $3.33 | $3.50 | $3.33 | $3.40 | $3.40 | 8,200 |
| 2022-11-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2022-11-16 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,000 |
| 2022-11-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 130 |
| 2022-11-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2022-11-11 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2022-11-10 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2022-11-09 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2022-11-08 | $3.75 | $3.83 | $3.75 | $3.83 | $3.83 | 4,668 |
| 2022-11-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 551 |
| 2022-11-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2022-11-03 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 48 |
| 2022-11-02 | $3.64 | $3.64 | $3.63 | $3.63 | $3.63 | 2,977 |
| 2022-11-01 | $4.15 | $4.15 | $3.93 | $3.93 | $3.93 | 1,396 |
| 2022-10-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-10-25 | $4.00 | $4.00 | $3.81 | $4.00 | $4.00 | 3,236 |
| 2022-10-24 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 100 |
| 2022-10-21 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2022-10-20 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2022-10-19 | $3.80 | $4.03 | $3.73 | $4.03 | $4.03 | 3,700 |
| 2022-10-18 | $3.78 | $3.87 | $3.70 | $3.70 | $3.70 | 300 |
| 2022-10-17 | $4.00 | $4.00 | $3.93 | $3.93 | $3.93 | 1,000 |
| 2022-10-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1 |
| 2022-10-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-10-12 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-10-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 100 |
| 2022-10-10 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-10-07 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 200 |
| 2022-10-06 | $3.75 | $3.94 | $3.75 | $3.94 | $3.94 | 1,050 |
| 2022-10-05 | $3.93 | $3.93 | $3.75 | $3.75 | $3.75 | 828 |
| 2022-10-04 | $3.95 | $4.15 | $3.95 | $4.15 | $4.15 | 369 |
| 2022-10-03 | $4.07 | $4.07 | $3.95 | $3.95 | $3.95 | 2,450 |
| 2022-09-30 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2022-09-29 | $3.99 | $3.99 | $3.95 | $3.95 | $3.95 | 200 |
| 2022-09-28 | $3.87 | $4.00 | $3.87 | $4.00 | $4.00 | 2,909 |
| 2022-09-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 100 |
| 2022-09-26 | $4.21 | $4.21 | $3.90 | $3.90 | $3.90 | 1,705 |
| 2022-09-23 | $4.15 | $4.24 | $4.00 | $4.00 | $4.00 | 9,843 |
| 2022-09-22 | $4.17 | $4.17 | $4.07 | $4.12 | $4.12 | 5,620 |
| 2022-09-21 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 1,010 |
| 2022-09-20 | $4.50 | $4.50 | $4.00 | $4.00 | $4.00 | 395 |
| 2022-09-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-09-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-09-15 | $4.30 | $4.50 | $4.25 | $4.50 | $4.50 | 15,978 |
| 2022-09-14 | $4.00 | $4.43 | $4.00 | $4.30 | $4.30 | 10,117 |
| 2022-09-13 | $3.90 | $4.07 | $3.90 | $3.92 | $3.92 | 2,195 |
| 2022-09-12 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 570 |
| 2022-09-09 | $4.05 | $4.16 | $4.00 | $4.09 | $4.09 | 4,336 |
| 2022-09-08 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 4,743 |
| 2022-09-07 | $3.98 | $3.98 | $3.91 | $3.91 | $3.91 | 685 |
| 2022-09-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-09-02 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-09-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 100 |
| 2022-08-31 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 100 |
| 2022-08-30 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-08-29 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-08-26 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-08-25 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-08-24 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-08-23 | $3.92 | $3.92 | $3.85 | $3.92 | $3.92 | 700 |
| 2022-08-22 | $3.85 | $3.97 | $3.85 | $3.85 | $3.85 | 15,800 |
| 2022-08-19 | $3.65 | $3.82 | $3.65 | $3.70 | $3.70 | 4,233 |
| 2022-08-18 | $3.80 | $3.80 | $3.65 | $3.80 | $3.80 | 500 |
| 2022-08-17 | $3.80 | $3.80 | $3.65 | $3.73 | $3.73 | 717 |
| 2022-08-16 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 156 |
| 2022-08-15 | $3.86 | $4.01 | $3.86 | $3.99 | $3.99 | 5,777 |
| 2022-08-12 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2022-08-11 | $3.75 | $3.90 | $3.75 | $3.86 | $3.86 | 19,464 |
| 2022-08-10 | $3.80 | $4.09 | $3.73 | $3.95 | $3.95 | 8,793 |
| 2022-08-09 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2022-08-08 | $3.40 | $3.79 | $3.40 | $3.79 | $3.79 | 1,050 |
| 2022-08-05 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2022-08-04 | $3.62 | $3.86 | $3.40 | $3.40 | $3.40 | 12,046 |
| 2022-08-03 | $3.72 | $3.83 | $3.50 | $3.50 | $3.50 | 1,464 |
| 2022-08-02 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 100 |
| 2022-08-01 | $3.55 | $3.69 | $3.55 | $3.69 | $3.69 | 4,700 |
| 2022-07-29 | $3.40 | $3.55 | $3.40 | $3.55 | $3.55 | 5,588 |
| 2022-07-28 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 150 |
| 2022-07-27 | $3.55 | $3.93 | $3.55 | $3.90 | $3.90 | 540 |
| 2022-07-26 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 100 |
| 2022-07-25 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-07-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-07-21 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 800 |
| 2022-07-20 | $4.00 | $4.00 | $3.86 | $3.88 | $3.88 | 1,254 |
| 2022-07-19 | $4.23 | $4.23 | $3.85 | $4.10 | $4.10 | 1,300 |
| 2022-07-18 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-07-15 | $4.21 | $4.21 | $3.85 | $3.85 | $3.85 | 1,012 |
| 2022-07-14 | $3.96 | $4.01 | $3.85 | $3.85 | $3.85 | 2,500 |
| 2022-07-13 | $4.05 | $4.14 | $4.05 | $4.14 | $4.14 | 975 |
| 2022-07-12 | $4.00 | $4.17 | $3.96 | $3.96 | $3.96 | 3,744 |
| 2022-07-11 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 840 |
| 2022-07-08 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 2,100 |
| 2022-07-07 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2022-07-06 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 200 |
| 2022-07-05 | $4.17 | $4.17 | $4.15 | $4.15 | $4.15 | 1,503 |
| 2022-07-01 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 300 |
| 2022-06-30 | $4.18 | $4.18 | $4.06 | $4.06 | $4.06 | 300 |
| 2022-06-29 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 300 |
| 2022-06-28 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-06-27 | $4.44 | $4.46 | $4.44 | $4.46 | $4.46 | 1,050 |
| 2022-06-24 | $4.30 | $4.30 | $4.22 | $4.22 | $4.22 | 767 |
| 2022-06-23 | $4.50 | $4.50 | $4.30 | $4.30 | $4.30 | 613 |
| 2022-06-22 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 1,101 |
| 2022-06-21 | $4.41 | $4.41 | $4.25 | $4.37 | $4.37 | 3,077 |
| 2022-06-17 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 9 |
| 2022-06-16 | $4.32 | $4.48 | $4.30 | $4.30 | $4.30 | 1,469 |
| 2022-06-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-06-14 | $4.31 | $4.51 | $4.30 | $4.30 | $4.30 | 2,653 |
| 2022-06-13 | $4.50 | $4.53 | $4.31 | $4.31 | $4.31 | 1,760 |
| 2022-06-10 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2022-06-09 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2022-06-08 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 12 |
| 2022-06-07 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 18 |
| 2022-06-06 | $4.73 | $4.73 | $4.71 | $4.71 | $4.71 | 585 |
| 2022-06-03 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 75 |
| 2022-06-02 | $4.80 | $4.80 | $4.50 | $4.66 | $4.66 | 1,600 |
| 2022-06-01 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 2,000 |
| 2022-05-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,543 |
| 2022-05-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2022-05-26 | $4.75 | $4.75 | $4.70 | $4.70 | $4.70 | 450,000 |
| 2022-05-25 | $4.45 | $4.60 | $4.41 | $4.60 | $4.60 | 1,766 |
| 2022-05-24 | $4.05 | $4.30 | $3.99 | $4.30 | $4.30 | 8,594 |
| 2022-05-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 590 |
| 2022-05-20 | $4.21 | $4.21 | $4.20 | $4.20 | $4.20 | 3,101 |
| 2022-05-19 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,105 |
| 2022-05-18 | $4.04 | $4.20 | $4.00 | $4.20 | $4.20 | 20,714 |
| 2022-05-17 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-05-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 12,685 |
| 2022-05-13 | $4.22 | $4.22 | $4.20 | $4.20 | $4.20 | 2,906 |
| 2022-05-12 | $4.12 | $4.12 | $3.95 | $3.95 | $3.95 | 9,650 |
| 2022-05-11 | $3.98 | $4.10 | $3.98 | $4.10 | $4.10 | 8,779 |
| 2022-05-10 | $4.58 | $4.58 | $3.95 | $3.95 | $3.95 | 8,425 |
| 2022-05-09 | $4.87 | $4.87 | $4.50 | $4.50 | $4.50 | 14,231 |
| 2022-05-06 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-05-05 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 101 |
| 2022-05-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 2,000 |
| 2022-05-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-05-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 2,000 |
| 2022-04-29 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2022-04-28 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1,300 |
| 2022-04-27 | $5.05 | $5.05 | $4.90 | $4.90 | $4.90 | 12,693 |
| 2022-04-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 5 |
| 2022-04-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 5 |
| 2022-04-22 | $5.19 | $5.19 | $4.90 | $4.90 | $4.90 | 37,490 |
| 2022-04-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 290 |
| 2022-04-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 10 |
| 2022-04-19 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 400 |
| 2022-04-18 | $4.68 | $5.20 | $4.68 | $4.89 | $4.89 | 4,974 |
| 2022-04-14 | $5.00 | $5.18 | $4.89 | $5.00 | $5.00 | 5,076 |
| 2022-04-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,026 |
| 2022-04-12 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 100 |
| 2022-04-11 | $4.85 | $5.00 | $4.40 | $4.83 | $4.83 | 11,649 |
| 2022-04-08 | $4.39 | $4.76 | $4.30 | $4.76 | $4.76 | 16,061 |
| 2022-04-07 | $4.35 | $4.35 | $4.20 | $4.22 | $4.22 | 1,600 |
| 2022-04-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1 |
| 2022-04-05 | $4.43 | $4.43 | $4.30 | $4.30 | $4.30 | 200 |
| 2022-04-04 | $4.02 | $4.40 | $4.02 | $4.30 | $4.30 | 300 |
| 2022-04-01 | $4.02 | $4.51 | $3.89 | $4.51 | $4.51 | 11,454 |
| 2022-03-31 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-03-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-03-29 | $3.89 | $3.89 | $3.80 | $3.80 | $3.80 | 450 |
| 2022-03-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-03-25 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 900 |
| 2022-03-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 57 |
| 2022-03-23 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 202 |
| 2022-03-22 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1 |
| 2022-03-21 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 9 |
| 2022-03-18 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 9 |
| 2022-03-17 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 5 |
| 2022-03-16 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 8 |
| 2022-03-15 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 2 |
| 2022-03-14 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 200 |
| 2022-03-11 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 45 |
| 2022-03-10 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2022-03-09 | $3.23 | $3.37 | $3.15 | $3.23 | $3.23 | 1,280 |
| 2022-03-08 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2022-03-07 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2022-03-04 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2022-03-03 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2022-03-02 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2022-03-01 | $3.29 | $3.31 | $3.25 | $3.31 | $3.31 | 14,133 |
| 2022-02-28 | $3.27 | $3.37 | $3.24 | $3.31 | $3.31 | 3,931 |
| 2022-02-25 | $3.25 | $3.29 | $3.25 | $3.27 | $3.27 | 3,800 |
| 2022-02-24 | $3.30 | $3.30 | $3.25 | $3.25 | $3.25 | 1,833 |
| 2022-02-23 | $3.54 | $3.54 | $3.40 | $3.40 | $3.40 | 500 |
| 2022-02-22 | $3.65 | $3.77 | $3.40 | $3.50 | $3.50 | 2,883 |
| 2022-02-18 | $3.65 | $3.88 | $3.65 | $3.80 | $3.80 | 983 |
| 2022-02-17 | $3.67 | $3.67 | $3.65 | $3.65 | $3.65 | 3,304 |
| 2022-02-16 | $3.71 | $3.78 | $3.54 | $3.65 | $3.65 | 2,755 |
| 2022-02-15 | $3.52 | $3.55 | $3.51 | $3.51 | $3.51 | 1,300 |
| 2022-02-14 | $3.95 | $3.95 | $3.47 | $3.47 | $3.47 | 1,300 |
| 2022-02-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2022-02-10 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 150 |
| 2022-02-09 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-02-08 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-02-07 | $3.70 | $3.99 | $3.52 | $3.97 | $3.97 | 3,160 |
| 2022-02-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2022-02-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 500 |
| 2022-02-02 | $3.35 | $3.70 | $3.35 | $3.69 | $3.69 | 6,700 |
| 2022-02-01 | $3.35 | $3.48 | $3.35 | $3.42 | $3.42 | 10,000 |
| 2022-01-31 | $3.35 | $3.55 | $3.35 | $3.42 | $3.42 | 9,113 |
| 2022-01-28 | $3.40 | $3.40 | $3.35 | $3.35 | $3.35 | 300 |
| 2022-01-27 | $3.42 | $3.54 | $3.35 | $3.54 | $3.54 | 13,231 |
| 2022-01-26 | $3.28 | $3.44 | $3.28 | $3.38 | $3.38 | 8,318 |
| 2022-01-25 | $3.17 | $3.25 | $3.17 | $3.25 | $3.25 | 5,924 |
| 2022-01-24 | $3.30 | $3.35 | $3.17 | $3.23 | $3.23 | 2,012 |
| 2022-01-21 | $3.72 | $3.75 | $3.13 | $3.40 | $3.40 | 75,745 |
| 2022-01-20 | $3.74 | $3.90 | $3.74 | $3.75 | $3.75 | 2,187 |
| 2022-01-19 | $4.01 | $4.01 | $3.85 | $3.90 | $3.90 | 10,810 |
| 2022-01-18 | $3.95 | $4.20 | $3.76 | $3.85 | $3.85 | 11,889 |
| 2022-01-14 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-01-13 | $4.10 | $4.10 | $3.85 | $3.85 | $3.85 | 11,889 |
| 2022-01-12 | $3.93 | $4.02 | $3.93 | $3.95 | $3.95 | 1,300 |
| 2022-01-11 | $3.99 | $4.09 | $3.99 | $4.05 | $4.05 | 929 |
| 2022-01-10 | $3.78 | $3.85 | $3.65 | $3.85 | $3.85 | 6,209 |
| 2022-01-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2022-01-06 | $4.03 | $4.03 | $3.98 | $3.98 | $3.98 | 2,006 |
| 2022-01-05 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 1,030 |
| 2022-01-04 | $3.90 | $3.98 | $3.90 | $3.90 | $3.90 | 400 |
| 2022-01-03 | $4.00 | $4.00 | $3.74 | $3.87 | $3.87 | 43,010 |
| 2021-12-31 | $3.68 | $4.00 | $3.64 | $4.00 | $4.00 | 50,671 |
| 2021-12-30 | $3.55 | $3.55 | $3.35 | $3.35 | $3.35 | 851 |
| 2021-12-29 | $3.87 | $3.87 | $3.60 | $3.77 | $3.77 | 1,209 |
| 2021-12-28 | $3.93 | $3.93 | $3.65 | $3.65 | $3.65 | 2,246 |
| 2021-12-27 | $3.56 | $3.84 | $3.56 | $3.70 | $3.70 | 67,073 |
| 2021-12-23 | $3.75 | $4.00 | $3.75 | $3.93 | $3.93 | 17,053 |
| 2021-12-22 | $3.81 | $3.81 | $3.52 | $3.75 | $3.75 | 11,497 |
| 2021-12-21 | $3.50 | $3.55 | $3.29 | $3.54 | $3.54 | 6,742 |
| 2021-12-20 | $3.50 | $3.55 | $3.23 | $3.30 | $3.30 | 11,371 |
| 2021-12-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2021-12-16 | $4.00 | $4.00 | $3.55 | $3.80 | $3.80 | 14,145 |
| 2021-12-15 | $4.05 | $4.07 | $3.85 | $3.95 | $3.95 | 6,131 |
| 2021-12-14 | $4.26 | $4.45 | $4.10 | $4.10 | $4.10 | 9,186 |
| 2021-12-13 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2021-12-10 | $4.46 | $4.50 | $4.06 | $4.49 | $4.49 | 2,394 |
| 2021-12-09 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2021-12-08 | $4.10 | $4.29 | $4.10 | $4.29 | $4.29 | 1,500 |
| 2021-12-07 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2021-12-06 | $3.89 | $4.29 | $3.75 | $4.29 | $4.29 | 1,384 |
| 2021-12-03 | $4.06 | $4.12 | $3.80 | $3.90 | $3.90 | 12,483 |
| 2021-12-02 | $4.51 | $4.51 | $4.08 | $4.08 | $4.08 | 1,796 |
| 2021-12-01 | $4.00 | $4.58 | $3.78 | $4.58 | $4.58 | 5,161 |
| 2021-11-30 | $3.80 | $4.07 | $3.79 | $3.88 | $3.88 | 1,727 |
| 2021-11-29 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2021-11-26 | $3.65 | $3.65 | $3.51 | $3.51 | $3.51 | 300 |
| 2021-11-24 | $3.51 | $3.55 | $3.51 | $3.51 | $3.51 | 400 |
| 2021-11-23 | $3.72 | $3.72 | $3.55 | $3.55 | $3.55 | 1,000 |
| 2021-11-22 | $3.73 | $3.74 | $3.55 | $3.74 | $3.74 | 404 |
| 2021-11-19 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 301 |
| 2021-11-18 | $3.70 | $3.70 | $3.55 | $3.55 | $3.55 | 4,700 |
| 2021-11-17 | $3.87 | $3.87 | $3.55 | $3.63 | $3.63 | 950 |
| 2021-11-16 | $3.80 | $3.80 | $3.55 | $3.58 | $3.58 | 700 |
| 2021-11-15 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2021-11-12 | $3.44 | $3.51 | $3.44 | $3.51 | $3.51 | 600 |
| 2021-11-11 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 20,000 |
| 2021-11-10 | $3.80 | $3.80 | $3.68 | $3.68 | $3.68 | 750 |
| 2021-11-09 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
| 2021-11-08 | $3.94 | $3.94 | $3.80 | $3.80 | $3.80 | 300 |
| 2021-11-05 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2021-11-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2021-11-03 | $3.95 | $4.10 | $3.95 | $4.10 | $4.10 | 300 |
| 2021-11-02 | $3.68 | $4.10 | $3.68 | $3.75 | $3.75 | 5,837 |
| 2021-11-01 | $3.78 | $3.90 | $3.66 | $3.75 | $3.75 | 5,837 |
| 2021-10-29 | $3.70 | $3.70 | $3.50 | $3.60 | $3.60 | 7,983 |
| 2021-10-28 | $3.60 | $3.75 | $3.40 | $3.74 | $3.74 | 5,173 |
| 2021-10-27 | $3.49 | $3.60 | $3.40 | $3.60 | $3.60 | 4,025 |
| 2021-10-26 | $3.15 | $3.49 | $3.05 | $3.38 | $3.38 | 5,197 |
| 2021-10-25 | $3.01 | $3.11 | $3.00 | $3.00 | $3.00 | 5,009 |
| 2021-10-22 | $2.97 | $3.15 | $2.97 | $3.02 | $3.02 | 1,890 |
| 2021-10-21 | $3.09 | $3.10 | $2.98 | $3.09 | $3.09 | 5,359 |
| 2021-10-20 | $2.94 | $3.03 | $2.87 | $2.95 | $2.95 | 6,427 |
| 2021-10-19 | $2.90 | $3.05 | $2.88 | $3.05 | $3.05 | 3,039 |
| 2021-10-18 | $2.92 | $2.92 | $2.85 | $2.87 | $2.87 | 5,174 |
| 2021-10-15 | $2.84 | $2.93 | $2.65 | $2.93 | $2.93 | 24,578 |
| 2021-10-14 | $2.75 | $2.85 | $2.74 | $2.84 | $2.84 | 1,530 |
| 2021-10-13 | $2.75 | $2.85 | $2.75 | $2.75 | $2.75 | 700 |
| 2021-10-12 | $2.90 | $2.95 | $2.75 | $2.75 | $2.75 | 2,396 |
| 2021-10-11 | $2.90 | $2.90 | $2.85 | $2.85 | $2.85 | 300 |
| 2021-10-08 | $2.61 | $2.80 | $2.61 | $2.80 | $2.80 | 2,562 |
| 2021-10-07 | $2.70 | $2.80 | $2.70 | $2.70 | $2.70 | 1,660 |
| 2021-10-06 | $2.70 | $2.80 | $2.70 | $2.70 | $2.70 | 2,300 |
| 2021-10-05 | $2.84 | $2.84 | $2.78 | $2.78 | $2.78 | 2,500 |
| 2021-10-04 | $2.90 | $2.90 | $2.78 | $2.87 | $2.87 | 12,449 |
| 2021-10-01 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 15,706 |
| 2021-09-30 | $2.90 | $2.90 | $2.85 | $2.90 | $2.90 | 14,798 |
| 2021-09-29 | $2.90 | $2.90 | $2.80 | $2.90 | $2.90 | 8,613 |
| 2021-09-28 | $2.83 | $2.95 | $2.83 | $2.95 | $2.95 | 422 |
| 2021-09-27 | $2.98 | $2.98 | $2.95 | $2.95 | $2.95 | 1,700 |
| 2021-09-24 | $2.99 | $2.99 | $2.95 | $2.95 | $2.95 | 2,233 |
| 2021-09-23 | $2.93 | $2.99 | $2.93 | $2.99 | $2.99 | 3,528 |
| 2021-09-22 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 203 |
| 2021-09-21 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0 |
| 2021-09-20 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 404 |
| 2021-09-17 | $2.98 | $2.98 | $2.81 | $2.95 | $2.95 | 3,715 |
| 2021-09-16 | $2.99 | $3.00 | $2.94 | $2.98 | $2.98 | 6,234 |
| 2021-09-15 | $2.84 | $2.99 | $2.71 | $2.95 | $2.95 | 112,554 |
| 2021-09-14 | $2.55 | $3.04 | $2.54 | $2.85 | $2.85 | 74,027 |
| 2021-09-13 | $2.50 | $2.55 | $2.47 | $2.50 | $2.50 | 45,905 |
| 2021-09-10 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 100 |
| 2021-09-09 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 300 |
| 2021-09-08 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 44 |
| 2021-09-07 | $2.40 | $2.40 | $2.38 | $2.40 | $2.40 | 400 |
| 2021-09-03 | $2.39 | $2.39 | $2.25 | $2.39 | $2.39 | 881 |
| 2021-09-02 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2021-09-01 | $2.39 | $2.40 | $2.33 | $2.35 | $2.35 | 3,247 |
| 2021-08-31 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2021-08-30 | $2.49 | $2.49 | $2.48 | $2.48 | $2.48 | 650 |
| 2021-08-27 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 101 |
| 2021-08-26 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 605 |
| 2021-08-25 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
| 2021-08-24 | $2.35 | $2.35 | $2.29 | $2.29 | $2.29 | 6,682 |
| 2021-08-23 | $2.28 | $2.28 | $2.16 | $2.16 | $2.16 | 432 |
| 2021-08-20 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2021-08-19 | $2.30 | $2.35 | $2.25 | $2.35 | $2.35 | 21,672 |
| 2021-08-18 | $2.38 | $2.40 | $2.25 | $2.32 | $2.32 | 12,167 |
| 2021-08-17 | $2.31 | $2.49 | $2.31 | $2.38 | $2.38 | 3,208 |
| 2021-08-16 | $2.50 | $2.50 | $2.30 | $2.40 | $2.40 | 13,782 |
| 2021-08-13 | $2.54 | $2.54 | $2.26 | $2.26 | $2.26 | 808 |
| 2021-08-12 | $2.56 | $2.56 | $2.41 | $2.54 | $2.54 | 5,202 |
| 2021-08-11 | $2.56 | $2.56 | $2.41 | $2.52 | $2.52 | 1,641 |
| 2021-08-10 | $2.53 | $2.54 | $2.53 | $2.53 | $2.53 | 5,123 |
| 2021-08-09 | $2.50 | $2.60 | $2.50 | $2.56 | $2.56 | 3,425 |
| 2021-08-06 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2021-08-05 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 100 |
| 2021-08-04 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 800 |
| 2021-08-03 | $2.79 | $2.79 | $2.66 | $2.66 | $2.66 | 200 |
| 2021-08-02 | $2.70 | $2.76 | $2.66 | $2.66 | $2.66 | 30,283 |
| 2021-07-30 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2021-07-29 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 210 |
| 2021-07-28 | $2.65 | $2.70 | $2.64 | $2.65 | $2.65 | 9,073 |
| 2021-07-27 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 4,447 |
| 2021-07-26 | $2.74 | $2.84 | $2.74 | $2.74 | $2.74 | 900 |
| 2021-07-23 | $2.90 | $2.90 | $2.74 | $2.74 | $2.74 | 1,462 |
| 2021-07-22 | $2.74 | $2.90 | $2.74 | $2.90 | $2.90 | 907 |
| 2021-07-21 | $2.77 | $2.77 | $2.75 | $2.75 | $2.75 | 907 |
| 2021-07-20 | $2.77 | $2.77 | $2.60 | $2.60 | $2.60 | 5,079 |
| 2021-07-19 | $2.65 | $2.82 | $2.61 | $2.69 | $2.69 | 1,996 |
| 2021-07-16 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 8 |
| 2021-07-15 | $2.76 | $2.78 | $2.63 | $2.67 | $2.67 | 7,807 |
| 2021-07-14 | $2.65 | $2.78 | $2.65 | $2.76 | $2.76 | 5,623 |
| 2021-07-13 | $2.86 | $2.86 | $2.80 | $2.80 | $2.80 | 200 |
| 2021-07-12 | $2.78 | $2.94 | $2.78 | $2.92 | $2.92 | 1,462 |
| 2021-07-09 | $2.66 | $2.84 | $2.41 | $2.84 | $2.84 | 4,188 |
| 2021-07-08 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 800 |
| 2021-07-07 | $3.00 | $3.04 | $2.96 | $2.96 | $2.96 | 735 |
| 2021-07-06 | $2.96 | $3.10 | $2.96 | $2.96 | $2.96 | 719 |
| 2021-07-02 | $3.07 | $3.09 | $2.92 | $2.95 | $2.95 | 6,199 |
| 2021-07-01 | $3.00 | $3.09 | $3.00 | $3.07 | $3.07 | 4,473 |
| 2021-06-30 | $3.27 | $3.27 | $2.98 | $2.98 | $2.98 | 16,203 |
| 2021-06-29 | $2.97 | $3.44 | $2.83 | $3.44 | $3.44 | 29,024 |
| 2021-06-28 | $2.75 | $3.00 | $2.61 | $2.96 | $2.96 | 19,223 |
| 2021-06-25 | $3.05 | $3.11 | $2.23 | $2.75 | $2.75 | 66,848 |
| 2021-06-24 | $4.70 | $4.70 | $3.30 | $3.30 | $3.30 | 55,901 |
| 2021-06-23 | $10.11 | $10.11 | $3.80 | $4.01 | $4.01 | 21,917 |
| 2021-06-22 | $10.52 | $10.52 | $10.11 | $10.30 | $10.30 | 4,900 |
| 2021-06-21 | $10.41 | $10.41 | $10.11 | $10.31 | $10.31 | 920 |
| 2021-06-18 | $10.00 | $10.35 | $10.00 | $10.35 | $10.35 | 442 |
| 2021-06-17 | $10.00 | $10.20 | $10.00 | $10.06 | $10.06 | 1,250 |
| 2021-06-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 251 |
| 2021-06-15 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 2,100 |
| 2021-06-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-06-11 | $10.15 | $10.15 | $9.96 | $9.96 | $9.96 | 17,751 |
| 2021-06-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-06-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-06-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-06-07 | $10.20 | $10.25 | $9.90 | $10.25 | $10.25 | 2,195 |
| 2021-06-04 | $10.08 | $10.08 | $9.90 | $10.08 | $10.08 | 1,502 |
| 2021-06-03 | $10.00 | $10.15 | $9.90 | $10.00 | $10.00 | 3,358 |
| 2021-06-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-06-01 | $9.45 | $9.75 | $9.22 | $9.75 | $9.75 | 6,261 |
| 2021-05-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2021-05-27 | $9.40 | $9.40 | $9.38 | $9.38 | $9.38 | 815 |
| 2021-05-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2021-05-25 | $9.02 | $9.65 | $9.02 | $9.25 | $9.25 | 650 |
| 2021-05-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 102 |
| 2021-05-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2021-05-20 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2021-05-19 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2021-05-18 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 760 |
| 2021-05-17 | $9.38 | $9.38 | $9.00 | $9.00 | $9.00 | 800 |
| 2021-05-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-05-13 | $9.70 | $9.70 | $9.50 | $9.50 | $9.50 | 600 |
| 2021-05-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-05-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-05-10 | $9.60 | $9.69 | $9.50 | $9.50 | $9.50 | 1,617 |
| 2021-05-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2021-05-06 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 1,100 |
| 2021-05-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2021-05-04 | $9.40 | $9.40 | $9.25 | $9.25 | $9.25 | 200 |
| 2021-05-03 | $9.68 | $9.68 | $9.55 | $9.68 | $9.68 | 300 |
| 2021-04-30 | $9.65 | $9.80 | $9.65 | $9.80 | $9.80 | 300 |
| 2021-04-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2021-04-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-04-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-04-26 | $9.73 | $9.85 | $9.73 | $9.73 | $9.73 | 2,091 |
| 2021-04-23 | $9.55 | $9.55 | $9.45 | $9.55 | $9.55 | 300 |
| 2021-04-22 | $9.60 | $9.67 | $9.45 | $9.45 | $9.45 | 4,300 |
| 2021-04-21 | $9.43 | $9.70 | $9.43 | $9.50 | $9.50 | 4,111 |
| 2021-04-20 | $9.63 | $9.75 | $9.50 | $9.50 | $9.50 | 1,623 |
| 2021-04-19 | $9.75 | $9.75 | $9.30 | $9.55 | $9.55 | 12,124 |
| 2021-04-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 230 |
| 2021-04-15 | $10.22 | $10.22 | $9.85 | $10.00 | $10.00 | 530 |
| 2021-04-14 | $9.75 | $10.35 | $9.75 | $10.10 | $10.10 | 7,133 |
| 2021-04-13 | $9.95 | $9.95 | $9.24 | $9.90 | $9.90 | 4,441 |
| 2021-04-12 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2021-04-09 | $10.15 | $10.46 | $9.80 | $10.46 | $10.46 | 5,671 |
| 2021-04-08 | $9.00 | $9.77 | $9.00 | $9.77 | $9.77 | 9,732 |
| 2021-04-07 | $8.45 | $9.00 | $8.35 | $9.00 | $9.00 | 4,343 |
| 2021-04-06 | $8.25 | $8.45 | $8.25 | $8.43 | $8.43 | 1,300 |
| 2021-04-05 | $7.88 | $7.91 | $7.88 | $7.91 | $7.91 | 200 |
| 2021-04-01 | $7.90 | $8.10 | $7.85 | $7.85 | $7.85 | 500 |
| 2021-03-31 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 303 |
| 2021-03-30 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 100 |
| 2021-03-29 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-03-26 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2021-03-25 | $8.05 | $8.15 | $7.85 | $8.15 | $8.15 | 1,008 |
| 2021-03-24 | $8.03 | $8.10 | $7.95 | $8.05 | $8.05 | 1,300 |
| 2021-03-23 | $7.75 | $8.25 | $7.75 | $8.00 | $8.00 | 7,998 |
| 2021-03-22 | $7.70 | $7.83 | $7.70 | $7.83 | $7.83 | 1,877 |
| 2021-03-19 | $7.75 | $7.81 | $7.60 | $7.77 | $7.77 | 2,126 |
| 2021-03-18 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-03-17 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-03-16 | $7.65 | $7.73 | $7.65 | $7.65 | $7.65 | 600 |
| 2021-03-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2021-03-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 24 |
| 2021-03-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2021-03-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2021-03-09 | $7.65 | $7.78 | $7.65 | $7.75 | $7.75 | 1,018 |
| 2021-03-08 | $7.75 | $7.75 | $7.70 | $7.70 | $7.70 | 1,249 |
| 2021-03-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 267 |
| 2021-03-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2021-03-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 3 |
| 2021-03-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 300 |
| 2021-03-01 | $8.03 | $8.03 | $7.81 | $7.81 | $7.81 | 300 |
| 2021-02-26 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 81 |
| 2021-02-25 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2021-02-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 81 |
| 2021-02-23 | $8.12 | $8.13 | $8.10 | $8.10 | $8.10 | 490 |
| 2021-02-22 | $8.15 | $8.15 | $7.98 | $8.13 | $8.13 | 4,395 |
| 2021-02-19 | $8.00 | $8.10 | $7.95 | $8.00 | $8.00 | 4,311 |
| 2021-02-18 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 2,026 |
| 2021-02-17 | $8.05 | $8.34 | $8.05 | $8.34 | $8.34 | 2,026 |
| 2021-02-16 | $8.19 | $8.19 | $8.05 | $8.05 | $8.05 | 300 |
| 2021-02-12 | $7.85 | $7.85 | $7.75 | $7.85 | $7.85 | 534 |
| 2021-02-11 | $7.75 | $7.85 | $7.75 | $7.85 | $7.85 | 211 |
| 2021-02-10 | $7.70 | $7.80 | $7.60 | $7.70 | $7.70 | 5,330 |
| 2021-02-09 | $7.55 | $7.70 | $7.40 | $7.70 | $7.70 | 5,330 |
| 2021-02-08 | $7.68 | $7.68 | $7.58 | $7.60 | $7.60 | 8,040 |
| 2021-02-05 | $7.73 | $8.00 | $7.60 | $7.70 | $7.70 | 18,681 |
| 2021-02-04 | $7.75 | $7.75 | $7.70 | $7.75 | $7.75 | 1,204 |
| 2021-02-03 | $7.51 | $7.85 | $7.51 | $7.80 | $7.80 | 7,558 |
| 2021-02-02 | $7.70 | $7.80 | $7.60 | $7.60 | $7.60 | 1,800 |
| 2021-02-01 | $7.70 | $8.05 | $7.51 | $7.70 | $7.70 | 14,408 |
| 2021-01-29 | $7.70 | $7.93 | $7.53 | $7.70 | $7.70 | 2,818 |
| 2021-01-28 | $8.04 | $8.25 | $7.66 | $7.80 | $7.80 | 7,280 |
| 2021-01-27 | $8.03 | $8.25 | $7.81 | $8.00 | $8.00 | 4,654 |
| 2021-01-26 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 1,100 |
| 2021-01-25 | $8.20 | $8.20 | $7.83 | $8.05 | $8.05 | 9,343 |
| 2021-01-22 | $8.28 | $8.28 | $7.91 | $8.01 | $8.01 | 2,200 |
| 2021-01-21 | $8.35 | $8.40 | $8.14 | $8.16 | $8.16 | 6,515 |
| 2021-01-20 | $8.04 | $8.25 | $8.02 | $8.25 | $8.25 | 10,772 |
| 2021-01-19 | $8.00 | $8.25 | $7.85 | $8.02 | $8.02 | 6,007 |
| 2021-01-15 | $9.05 | $9.50 | $7.85 | $8.00 | $8.00 | 17,471 |
| 2021-01-14 | $9.82 | $10.08 | $9.82 | $9.95 | $9.95 | 2,702 |
| 2021-01-13 | $10.19 | $10.19 | $9.60 | $9.71 | $9.71 | 5,284 |
| 2021-01-12 | $10.75 | $11.06 | $10.75 | $11.06 | $11.06 | 11,169 |
| 2021-01-11 | $10.50 | $10.67 | $10.30 | $10.67 | $10.67 | 1,005 |
| 2021-01-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 3 |
| 2021-01-07 | $11.77 | $11.77 | $10.55 | $10.60 | $10.60 | 5,883 |
| 2021-01-06 | $12.65 | $12.65 | $11.60 | $12.10 | $12.10 | 1,300 |
| 2021-01-05 | $13.14 | $13.32 | $12.83 | $13.00 | $13.00 | 1,829 |
| 2021-01-04 | $13.98 | $13.98 | $13.45 | $13.50 | $13.50 | 900 |
| 2020-12-31 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 100 |
| 2020-12-30 | $13.75 | $14.50 | $13.75 | $14.50 | $14.50 | 700 |
| 2020-12-29 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 100 |
| 2020-12-28 | $14.13 | $14.13 | $13.87 | $13.87 | $13.87 | 6,962 |
| 2020-12-24 | $15.10 | $15.10 | $14.61 | $15.07 | $15.07 | 905 |
| 2020-12-23 | $15.50 | $15.50 | $15.16 | $15.16 | $15.16 | 2,217 |
| 2020-12-22 | $15.48 | $15.48 | $15.10 | $15.35 | $15.35 | 609 |
| 2020-12-21 | $15.70 | $15.70 | $15.35 | $15.45 | $15.45 | 4,704 |
| 2020-12-18 | $14.30 | $15.75 | $14.30 | $15.65 | $15.65 | 8,448 |
| 2020-12-17 | $14.00 | $14.21 | $13.20 | $14.09 | $14.09 | 29,415 |
| 2020-12-16 | $13.77 | $14.02 | $12.95 | $13.66 | $13.66 | 25,634 |
| 2020-12-15 | $16.24 | $16.24 | $13.33 | $14.00 | $14.00 | 9,020 |
| 2020-12-14 | $16.65 | $16.65 | $16.30 | $16.30 | $16.30 | 200 |
| 2020-12-11 | $17.00 | $17.55 | $16.73 | $16.85 | $16.85 | 2,250 |
| 2020-12-10 | $17.05 | $17.05 | $16.75 | $17.00 | $17.00 | 3,861 |
| 2020-12-09 | $16.75 | $17.60 | $16.25 | $16.80 | $16.80 | 7,279 |
| 2020-12-08 | $16.55 | $17.09 | $16.35 | $16.35 | $16.35 | 6,902 |
| 2020-12-07 | $16.70 | $17.20 | $16.60 | $16.90 | $16.90 | 3,422 |
| 2020-12-04 | $16.72 | $17.07 | $16.00 | $17.07 | $17.07 | 20,589 |
| 2020-12-03 | $16.70 | $17.00 | $16.45 | $17.00 | $17.00 | 1,100 |
| 2020-12-02 | $16.50 | $16.75 | $16.35 | $16.75 | $16.75 | 4,979 |
| 2020-12-01 | $16.75 | $17.40 | $16.50 | $16.50 | $16.50 | 6,907 |
| 2020-11-30 | $17.00 | $17.25 | $16.80 | $17.00 | $17.00 | 13,719 |
| 2020-11-27 | $16.60 | $16.89 | $16.50 | $16.89 | $16.89 | 14,500 |
| 2020-11-25 | $15.66 | $16.63 | $15.20 | $16.63 | $16.63 | 18,949 |
| 2020-11-24 | $15.17 | $15.20 | $14.50 | $15.00 | $15.00 | 21,706 |
| 2020-11-23 | $14.05 | $14.98 | $14.05 | $14.95 | $14.95 | 52,945 |
| 2020-11-20 | $13.95 | $14.24 | $13.75 | $14.02 | $14.02 | 16,840 |
| 2020-11-19 | $12.80 | $13.72 | $12.78 | $13.70 | $13.70 | 43,134 |
| 2020-11-18 | $11.78 | $12.28 | $11.78 | $12.00 | $12.00 | 19,802 |
| 2020-11-17 | $11.90 | $11.94 | $11.75 | $11.85 | $11.85 | 4,917 |
| 2020-11-16 | $12.10 | $12.30 | $11.95 | $11.95 | $11.95 | 634 |
| 2020-11-13 | $12.05 | $12.25 | $12.03 | $12.25 | $12.25 | 600 |
| 2020-11-12 | $12.40 | $12.40 | $12.00 | $12.19 | $12.19 | 1,572 |
| 2020-11-11 | $11.95 | $12.40 | $11.95 | $12.30 | $12.30 | 5,046 |
| 2020-11-10 | $12.01 | $12.30 | $11.79 | $11.95 | $11.95 | 2,929 |
| 2020-11-09 | $11.22 | $12.50 | $11.22 | $11.80 | $11.80 | 9,340 |
| 2020-11-06 | $11.08 | $11.50 | $11.08 | $11.50 | $11.50 | 2,858 |
| 2020-11-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 600 |
| 2020-11-04 | $11.42 | $11.45 | $10.95 | $10.95 | $10.95 | 1,006 |
| 2020-11-03 | $10.93 | $11.12 | $10.93 | $11.10 | $11.10 | 2,345 |
| 2020-11-02 | $11.38 | $11.60 | $11.00 | $11.00 | $11.00 | 2,363 |
| 2020-10-30 | $11.65 | $11.65 | $11.37 | $11.55 | $11.55 | 1,932 |
| 2020-10-29 | $11.95 | $11.95 | $11.60 | $11.65 | $11.65 | 1,839 |
| 2020-10-28 | $11.95 | $12.10 | $11.72 | $11.72 | $11.72 | 7,493 |
| 2020-10-27 | $11.99 | $12.15 | $11.87 | $12.05 | $12.05 | 3,320 |
| 2020-10-26 | $11.91 | $11.96 | $11.83 | $11.90 | $11.90 | 1,929 |
| 2020-10-23 | $12.08 | $12.08 | $11.89 | $11.91 | $11.91 | 7,960 |
| 2020-10-22 | $12.15 | $12.34 | $11.92 | $12.34 | $12.34 | 4,383 |
| 2020-10-21 | $12.02 | $12.05 | $11.87 | $12.02 | $12.02 | 21,298 |
| 2020-10-20 | $11.99 | $12.14 | $11.99 | $12.14 | $12.14 | 201 |
| 2020-10-19 | $11.93 | $12.14 | $11.90 | $12.14 | $12.14 | 10,367 |
| 2020-10-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2020-10-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2020-10-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2020-10-13 | $12.00 | $12.40 | $12.00 | $12.25 | $12.25 | 3,970 |
| 2020-10-12 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2020-10-09 | $12.12 | $12.40 | $12.12 | $12.23 | $12.23 | 2,026 |
| 2020-10-08 | $12.38 | $12.38 | $12.35 | $12.35 | $12.35 | 4,600 |
| 2020-10-07 | $12.47 | $12.47 | $11.83 | $12.46 | $12.46 | 8,300 |
| 2020-10-06 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2020-10-05 | $11.90 | $12.20 | $11.82 | $12.20 | $12.20 | 2,900 |
| 2020-10-02 | $12.40 | $12.48 | $12.00 | $12.10 | $12.10 | 4,101 |
| 2020-10-01 | $12.90 | $12.90 | $12.48 | $12.48 | $12.48 | 2,500 |
| 2020-09-30 | $12.20 | $12.53 | $12.19 | $12.50 | $12.50 | 9,892 |
| 2020-09-29 | $12.30 | $12.39 | $12.11 | $12.15 | $12.15 | 1,427 |
| 2020-09-28 | $12.17 | $12.35 | $11.98 | $12.32 | $12.32 | 5,262 |
| 2020-09-25 | $12.15 | $12.18 | $11.95 | $12.18 | $12.18 | 2,817 |
| 2020-09-24 | $11.98 | $12.19 | $11.75 | $12.19 | $12.19 | 1,474 |
| 2020-09-23 | $12.20 | $12.20 | $11.98 | $12.19 | $12.19 | 1,691 |
| 2020-09-22 | $12.00 | $12.20 | $11.80 | $12.20 | $12.20 | 3,500 |
| 2020-09-21 | $11.59 | $12.18 | $11.31 | $12.00 | $12.00 | 7,700 |
| 2020-09-18 | $12.18 | $12.18 | $12.00 | $12.00 | $12.00 | 410 |
| 2020-09-17 | $12.25 | $12.33 | $11.70 | $11.70 | $11.70 | 2,121 |
| 2020-09-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 5 |
| 2020-09-15 | $12.81 | $12.86 | $12.50 | $12.50 | $12.50 | 1,010 |
| 2020-09-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 15 |
| 2020-09-11 | $13.00 | $13.55 | $12.81 | $13.10 | $13.10 | 2,780 |
| 2020-09-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2020-09-09 | $13.50 | $13.50 | $13.00 | $13.00 | $13.00 | 350 |
| 2020-09-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-09-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 38 |
| 2020-09-02 | $14.00 | $14.00 | $13.71 | $14.00 | $14.00 | 500 |
| 2020-09-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2020-08-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 10 |
| 2020-08-28 | $13.18 | $14.20 | $13.18 | $14.20 | $14.20 | 6,415 |
| 2020-08-27 | $13.50 | $13.50 | $13.45 | $13.48 | $13.48 | 1,400 |
| 2020-08-26 | $13.55 | $13.55 | $13.40 | $13.40 | $13.40 | 500 |
| 2020-08-25 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 100 |
| 2020-08-24 | $13.38 | $13.68 | $13.38 | $13.55 | $13.55 | 2,100 |
| 2020-08-21 | $13.70 | $13.70 | $13.20 | $13.31 | $13.31 | 1,600 |
| 2020-08-20 | $13.60 | $13.75 | $13.45 | $13.45 | $13.45 | 903 |
| 2020-08-19 | $13.47 | $13.65 | $13.47 | $13.51 | $13.51 | 4,301 |
| 2020-08-18 | $13.18 | $13.45 | $13.11 | $13.42 | $13.42 | 5,719 |
| 2020-08-17 | $13.05 | $13.20 | $13.02 | $13.20 | $13.20 | 4,200 |
| 2020-08-14 | $13.00 | $13.02 | $12.98 | $13.02 | $13.02 | 1,435 |
| 2020-08-13 | $12.80 | $13.00 | $12.60 | $12.98 | $12.98 | 2,843 |
| 2020-08-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2020-08-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2020-08-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2020-08-07 | $12.95 | $12.95 | $12.90 | $12.90 | $12.90 | 200 |
| 2020-08-06 | $12.85 | $12.90 | $12.60 | $12.60 | $12.60 | 2,134 |
| 2020-08-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 100 |
| 2020-08-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2020-08-03 | $12.78 | $12.80 | $12.78 | $12.80 | $12.80 | 6,900 |
| 2020-07-31 | $12.75 | $12.78 | $12.73 | $12.73 | $12.73 | 6,132 |
| 2020-07-30 | $12.77 | $12.78 | $12.75 | $12.78 | $12.78 | 2,768 |
| 2020-07-29 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 200 |
| 2020-07-28 | $12.90 | $13.50 | $12.45 | $12.75 | $12.75 | 31,188 |
| 2020-07-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-07-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-07-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 20 |
| 2020-07-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-07-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-07-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-07-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-07-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-07-15 | $14.20 | $14.31 | $13.91 | $14.00 | $14.00 | 4,800 |
| 2020-07-14 | $13.75 | $14.18 | $13.75 | $14.18 | $14.18 | 7,100 |
| 2020-07-13 | $12.65 | $13.87 | $12.65 | $13.87 | $13.87 | 4,100 |
| 2020-07-10 | $12.57 | $13.30 | $12.53 | $13.30 | $13.30 | 5,100 |
| 2020-07-09 | $12.20 | $12.50 | $11.70 | $12.50 | $12.50 | 3,600 |
| 2020-07-08 | $11.95 | $12.10 | $11.75 | $12.00 | $12.00 | 3,000 |
| 2020-07-07 | $11.88 | $12.00 | $11.75 | $12.00 | $12.00 | 3,300 |
| 2020-07-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 100 |
| 2020-07-02 | $11.90 | $12.00 | $11.75 | $11.75 | $11.75 | 5,000 |
| 2020-07-01 | $11.40 | $11.90 | $11.40 | $11.90 | $11.90 | 200 |
| 2020-06-30 | $11.25 | $11.35 | $10.88 | $11.35 | $11.35 | 2,400 |
| 2020-06-29 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 5,100 |
| 2020-06-26 | $11.25 | $11.25 | $11.00 | $11.00 | $11.00 | 3,133 |
| 2020-06-25 | $11.00 | $11.13 | $11.00 | $11.00 | $11.00 | 3,700 |
| 2020-06-24 | $11.00 | $11.00 | $10.78 | $10.78 | $10.78 | 4,240 |
| 2020-06-23 | $11.40 | $11.40 | $11.38 | $11.40 | $11.40 | 401 |
| 2020-06-22 | $11.23 | $11.23 | $10.50 | $10.95 | $10.95 | 2,003 |
| 2020-06-19 | $11.88 | $11.88 | $11.10 | $11.10 | $11.10 | 1,240 |
| 2020-06-18 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2020-06-17 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2020-06-16 | $12.29 | $12.35 | $12.18 | $12.35 | $12.35 | 3,557 |
| 2020-06-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 47 |
| 2020-06-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 1 |
| 2020-06-11 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-06-10 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-06-09 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-06-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-06-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 200 |
| 2020-06-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-06-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-06-02 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 200 |
| 2020-06-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-05-29 | $12.00 | $12.10 | $11.50 | $12.10 | $12.10 | 2,866 |
| 2020-05-28 | $12.11 | $12.11 | $11.70 | $11.70 | $11.70 | 4,936 |
| 2020-05-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2,550 |
| 2020-05-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 10 |
| 2020-05-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-05-21 | $12.30 | $13.00 | $12.30 | $12.50 | $12.50 | 2,401 |
| 2020-05-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,800 |
| 2020-05-19 | $10.50 | $12.02 | $10.50 | $11.54 | $11.54 | 5,633 |
| 2020-05-18 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2020-05-15 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2020-05-14 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2020-05-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 100 |
| 2020-05-12 | $9.70 | $10.24 | $9.70 | $10.23 | $10.23 | 8,009 |
| 2020-05-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-05-08 | $9.52 | $9.86 | $9.26 | $9.70 | $9.70 | 17,955 |
| 2020-05-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-05-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-05-05 | $9.69 | $9.70 | $9.36 | $9.70 | $9.70 | 3,561 |
| 2020-05-04 | $8.90 | $9.70 | $8.63 | $9.65 | $9.65 | 357,975 |
| 2020-05-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-04-30 | $9.00 | $9.18 | $9.00 | $9.00 | $9.00 | 7,000 |
| 2020-04-29 | $8.90 | $8.90 | $8.80 | $8.80 | $8.80 | 9,664 |
| 2020-04-28 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2020-04-27 | $8.26 | $9.12 | $8.26 | $8.90 | $8.90 | 800 |
| 2020-04-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2020-04-23 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2020-04-22 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 200 |
| 2020-04-21 | $8.75 | $8.88 | $8.75 | $8.85 | $8.85 | 2,700 |
| 2020-04-20 | $8.75 | $9.00 | $8.75 | $9.00 | $9.00 | 1,057 |
| 2020-04-17 | $9.49 | $9.58 | $9.30 | $9.30 | $9.30 | 1,558 |
| 2020-04-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2020-04-15 | $8.75 | $9.05 | $8.75 | $8.90 | $8.90 | 1,744 |
| 2020-04-14 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 250 |
| 2020-04-13 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2020-04-09 | $8.63 | $9.60 | $8.63 | $9.20 | $9.20 | 4,981 |
| 2020-04-08 | $8.03 | $8.85 | $8.03 | $8.66 | $8.66 | 3,112 |
| 2020-04-07 | $7.45 | $8.03 | $7.45 | $8.03 | $8.03 | 1,859 |
| 2020-04-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 500 |
| 2020-04-03 | $7.10 | $7.10 | $6.20 | $6.31 | $6.31 | 4,638 |
| 2020-04-02 | $7.25 | $7.58 | $7.10 | $7.15 | $7.15 | 1,720 |
| 2020-04-01 | $8.02 | $8.10 | $8.00 | $8.00 | $8.00 | 1,200 |
| 2020-03-31 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 100 |
| 2020-03-30 | $8.00 | $8.00 | $7.96 | $7.96 | $7.96 | 200 |
| 2020-03-27 | $8.00 | $8.00 | $7.64 | $7.98 | $7.98 | 591 |
| 2020-03-26 | $8.72 | $8.72 | $8.33 | $8.35 | $8.35 | 2,449 |
| 2020-03-25 | $7.80 | $8.03 | $7.72 | $7.72 | $7.72 | 2,639 |
| 2020-03-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 100 |
| 2020-03-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-03-20 | $7.33 | $7.33 | $7.25 | $7.25 | $7.25 | 323 |
| 2020-03-19 | $6.15 | $8.99 | $5.51 | $7.96 | $7.96 | 1,027 |
| 2020-03-18 | $8.60 | $8.60 | $7.01 | $7.01 | $7.01 | 2,200 |
| 2020-03-17 | $9.08 | $9.25 | $9.08 | $9.25 | $9.25 | 8,800 |
| 2020-03-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2020-03-13 | $9.20 | $9.30 | $9.20 | $9.24 | $9.24 | 3,121 |
| 2020-03-12 | $10.20 | $10.20 | $9.80 | $10.20 | $10.20 | 5,277 |
| 2020-03-11 | $11.56 | $11.80 | $11.50 | $11.50 | $11.50 | 2,308 |
| 2020-03-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2020-03-09 | $13.50 | $13.50 | $11.87 | $12.20 | $12.20 | 30,237 |
| 2020-03-06 | $14.53 | $14.53 | $14.00 | $14.00 | $14.00 | 7,300 |
| 2020-03-05 | $14.53 | $14.89 | $14.40 | $14.40 | $14.40 | 3,800 |
| 2020-03-04 | $14.67 | $15.25 | $14.60 | $15.15 | $15.15 | 3,600 |
| 2020-03-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 526 |
| 2020-03-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-02-28 | $15.88 | $15.88 | $15.50 | $15.50 | $15.50 | 750 |
| 2020-02-27 | $15.81 | $15.81 | $15.55 | $15.70 | $15.70 | 1,100 |
| 2020-02-26 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2020-02-25 | $16.02 | $16.15 | $15.91 | $16.05 | $16.05 | 9,570 |
| 2020-02-24 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 100 |
| 2020-02-21 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2020-02-20 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2020-02-19 | $16.18 | $16.25 | $16.15 | $16.23 | $16.23 | 646 |
| 2020-02-18 | $16.99 | $17.00 | $16.99 | $17.00 | $17.00 | 2,164 |
| 2020-02-14 | $16.28 | $16.50 | $16.20 | $16.32 | $16.32 | 8,533 |
| 2020-02-13 | $15.93 | $16.10 | $15.93 | $16.03 | $16.03 | 7,421 |
| 2020-02-12 | $16.00 | $16.15 | $16.00 | $16.15 | $16.15 | 62,179 |
| 2020-02-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 500 |
| 2020-02-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,000 |
| 2020-02-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 85,500 |
| 2020-02-06 | $15.03 | $15.95 | $15.03 | $15.87 | $15.87 | 4,191 |
| 2020-02-05 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 314 |
| 2020-02-04 | $15.50 | $15.50 | $15.00 | $15.21 | $15.21 | 10,418 |
| 2020-02-03 | $15.20 | $15.50 | $15.20 | $15.50 | $15.50 | 200 |
| 2020-01-31 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 100 |
| 2020-01-30 | $15.60 | $15.65 | $15.60 | $15.65 | $15.65 | 201 |
| 2020-01-29 | $15.75 | $15.80 | $15.50 | $15.50 | $15.50 | 9,255 |
| 2020-01-28 | $15.90 | $15.95 | $15.90 | $15.94 | $15.94 | 12,333 |
| 2020-01-27 | $15.96 | $16.00 | $15.96 | $16.00 | $16.00 | 3,139 |
| 2020-01-24 | $16.15 | $16.15 | $16.00 | $16.00 | $16.00 | 2,023 |
| 2020-01-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 2,028 |
| 2020-01-22 | $16.09 | $16.18 | $16.09 | $16.14 | $16.14 | 15,176 |
| 2020-01-21 | $16.25 | $16.25 | $16.23 | $16.23 | $16.23 | 8,006 |
| 2020-01-17 | $16.50 | $16.50 | $16.25 | $16.25 | $16.25 | 1,288 |
| 2020-01-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 320 |
| 2020-01-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2020-01-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 80 |
| 2020-01-13 | $17.75 | $18.56 | $16.75 | $16.75 | $16.75 | 2,997 |
| 2020-01-10 | $17.70 | $17.70 | $17.60 | $17.60 | $17.60 | 1,150 |
| 2020-01-09 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 11,033 |
| 2020-01-08 | $17.70 | $17.70 | $17.68 | $17.68 | $17.68 | 4,306 |
| 2020-01-07 | $17.75 | $17.75 | $17.47 | $17.69 | $17.69 | 15,739 |
| 2020-01-06 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2020-01-03 | $17.68 | $17.72 | $17.30 | $17.30 | $17.30 | 9,575 |
| 2020-01-02 | $17.89 | $17.89 | $17.85 | $17.89 | $17.89 | 1,167 |
| 2019-12-31 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 135 |
| 2019-12-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,250 |
| 2019-12-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 50 |
| 2019-12-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 200 |
| 2019-12-24 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2019-12-23 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2019-12-20 | $17.10 | $17.35 | $17.10 | $17.15 | $17.15 | 500 |
| 2019-12-19 | $16.75 | $17.00 | $16.75 | $16.99 | $16.99 | 502 |
| 2019-12-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2,000 |
| 2019-12-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 2,730 |
| 2019-12-16 | $17.25 | $17.25 | $16.75 | $16.75 | $16.75 | 995 |
| 2019-12-13 | $16.23 | $17.27 | $16.23 | $17.27 | $17.27 | 37,629 |
| 2019-12-12 | $16.50 | $16.50 | $16.20 | $16.50 | $16.50 | 3,094 |
| 2019-12-11 | $16.25 | $16.25 | $16.13 | $16.25 | $16.25 | 15,025 |
| 2019-12-10 | $15.85 | $16.20 | $15.85 | $16.20 | $16.20 | 16,000 |
| 2019-12-09 | $16.20 | $16.20 | $16.00 | $16.15 | $16.15 | 9,643 |
| 2019-12-06 | $16.00 | $16.00 | $15.68 | $15.95 | $15.95 | 550 |
| 2019-12-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-12-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 900 |
| 2019-12-03 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2019-12-02 | $15.98 | $16.02 | $15.98 | $16.02 | $16.02 | 430 |
| 2019-11-29 | $15.30 | $15.50 | $15.02 | $15.50 | $15.50 | 400 |
| 2019-11-27 | $16.00 | $16.00 | $15.30 | $15.30 | $15.30 | 450 |
| 2019-11-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,100 |
| 2019-11-25 | $15.80 | $15.96 | $15.68 | $15.95 | $15.95 | 4,265 |
| 2019-11-22 | $15.85 | $15.85 | $15.75 | $15.75 | $15.75 | 179,959 |
| 2019-11-21 | $16.00 | $16.00 | $15.50 | $15.75 | $15.75 | 3,301 |
| 2019-11-20 | $15.50 | $15.54 | $15.00 | $15.39 | $15.39 | 5,366 |
| 2019-11-19 | $16.00 | $16.00 | $15.50 | $15.50 | $15.50 | 338 |
| 2019-11-18 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2019-11-15 | $16.00 | $16.49 | $16.00 | $16.49 | $16.49 | 900 |
| 2019-11-14 | $17.01 | $17.01 | $16.00 | $16.00 | $16.00 | 2,150 |
| 2019-11-13 | $17.90 | $18.00 | $17.00 | $17.00 | $17.00 | 2,400 |
| 2019-11-12 | $18.28 | $18.50 | $18.28 | $18.50 | $18.50 | 200 |
| 2019-11-11 | $18.40 | $18.40 | $18.20 | $18.20 | $18.20 | 500 |
| 2019-11-08 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 400 |
| 2019-11-07 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2019-11-06 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2019-11-05 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 189 |
| 2019-11-04 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2019-11-01 | $18.50 | $18.50 | $18.30 | $18.40 | $18.40 | 1,700 |
| 2019-10-31 | $17.55 | $17.55 | $17.30 | $17.30 | $17.30 | 400 |
| 2019-10-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2019-10-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2019-10-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 50 |
| 2019-10-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2019-10-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2019-10-23 | $18.05 | $18.50 | $18.05 | $18.50 | $18.50 | 460 |
| 2019-10-22 | $19.16 | $19.16 | $18.60 | $18.60 | $18.60 | 2,900 |
| 2019-10-21 | $18.60 | $19.00 | $18.60 | $18.80 | $18.80 | 1,700 |
| 2019-10-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-10-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-10-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2019-10-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1,200 |
| 2019-10-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 300 |
| 2019-10-11 | $19.73 | $19.75 | $19.60 | $19.75 | $19.75 | 1,000 |
| 2019-10-10 | $19.80 | $19.84 | $19.80 | $19.80 | $19.80 | 600 |
| 2019-10-09 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 100 |
| 2019-10-08 | $19.94 | $19.94 | $19.48 | $19.51 | $19.51 | 59,959 |
| 2019-10-07 | $19.80 | $19.85 | $19.80 | $19.85 | $19.85 | 1,200 |
| 2019-10-04 | $19.30 | $19.30 | $19.14 | $19.23 | $19.23 | 16,876 |
| 2019-10-03 | $19.00 | $19.40 | $19.00 | $19.00 | $19.00 | 3,849 |
| 2019-10-02 | $19.10 | $19.10 | $19.00 | $19.00 | $19.00 | 932 |
| 2019-10-01 | $21.73 | $21.73 | $19.10 | $19.75 | $19.75 | 9,981 |
| 2019-09-30 | $20.84 | $21.84 | $20.40 | $20.40 | $20.40 | 14,000 |
| 2019-09-27 | $20.41 | $20.41 | $20.40 | $20.40 | $20.40 | 1,299 |
| 2019-09-26 | $21.40 | $21.40 | $20.30 | $20.30 | $20.30 | 9,067 |
| 2019-09-25 | $21.30 | $21.30 | $20.75 | $20.78 | $20.78 | 640 |
| 2019-09-24 | $21.25 | $21.25 | $21.14 | $21.14 | $21.14 | 400 |
| 2019-09-23 | $21.50 | $21.50 | $21.45 | $21.50 | $21.50 | 19,434 |
| 2019-09-20 | $21.50 | $21.54 | $21.01 | $21.25 | $21.25 | 12,593 |
| 2019-09-19 | $21.36 | $21.36 | $21.01 | $21.01 | $21.01 | 4,200 |
| 2019-09-18 | $21.15 | $21.25 | $21.15 | $21.15 | $21.15 | 3,652 |
| 2019-09-17 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 102 |
| 2019-09-16 | $22.75 | $22.75 | $21.45 | $21.96 | $21.96 | 3,150 |
| 2019-09-13 | $21.50 | $22.20 | $21.50 | $22.20 | $22.20 | 1,000 |
| 2019-09-12 | $21.87 | $23.20 | $21.01 | $21.01 | $21.01 | 1,937 |
| 2019-09-11 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 30 |
| 2019-09-10 | $21.85 | $21.85 | $20.15 | $20.15 | $20.15 | 1,060 |
| 2019-09-09 | $23.00 | $23.00 | $20.70 | $21.25 | $21.25 | 3,480 |
| 2019-09-06 | $18.40 | $18.71 | $18.30 | $18.30 | $18.30 | 4,973 |
| 2019-09-05 | $19.75 | $20.38 | $19.75 | $19.75 | $19.75 | 378 |
| 2019-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,000 |
| 2019-09-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2019-08-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2019-08-29 | $18.91 | $18.91 | $18.50 | $18.50 | $18.50 | 400 |
| 2019-08-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2019-08-27 | $18.29 | $18.50 | $17.80 | $17.80 | $17.80 | 2,600 |
| 2019-08-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 150 |
| 2019-08-23 | $18.09 | $18.09 | $18.05 | $18.05 | $18.05 | 2,300 |
| 2019-08-22 | $17.06 | $18.38 | $17.06 | $18.38 | $18.38 | 1,200 |
| 2019-08-21 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2019-08-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2019-08-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2019-08-15 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 100 |
| 2019-08-14 | $17.00 | $17.06 | $17.00 | $17.06 | $17.06 | 5,448 |
| 2019-08-13 | $17.64 | $17.64 | $17.50 | $17.50 | $17.50 | 1,100 |
| 2019-08-12 | $17.64 | $17.64 | $17.50 | $17.50 | $17.50 | 1,100 |
| 2019-08-09 | $17.90 | $17.90 | $17.25 | $17.25 | $17.25 | 500 |
| 2019-08-08 | $17.90 | $17.90 | $17.25 | $17.25 | $17.25 | 500 |
| 2019-08-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 900 |
| 2019-08-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 900 |
| 2019-08-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 900 |
| 2019-08-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 900 |
| 2019-08-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 900 |
| 2019-07-31 | $17.90 | $17.90 | $17.25 | $17.25 | $17.25 | 500 |
| 2019-07-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 870 |
| 2019-07-29 | $16.48 | $17.50 | $16.48 | $17.50 | $17.50 | 100 |
| 2019-07-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2019-07-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 9 |
| 2019-07-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2019-07-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2019-07-22 | $16.48 | $17.50 | $16.48 | $17.50 | $17.50 | 1,100 |
| 2019-07-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2019-07-18 | $16.05 | $16.05 | $16.00 | $16.00 | $16.00 | 300 |
| 2019-07-17 | $17.80 | $17.80 | $16.50 | $16.55 | $16.55 | 540 |
| 2019-07-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2019-07-15 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 200 |
| 2019-07-12 | $19.06 | $19.10 | $18.84 | $18.84 | $18.84 | 2,551 |
| 2019-07-11 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2019-07-10 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2019-07-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 100 |
| 2019-07-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-07-05 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-07-03 | $20.60 | $20.60 | $20.56 | $20.60 | $20.60 | 434 |
| 2019-07-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 239 |
| 2019-07-01 | $19.25 | $20.21 | $19.25 | $20.21 | $20.21 | 282 |
| 2019-06-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 700 |
| 2019-06-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2019-06-26 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2019-06-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 100 |
| 2019-06-24 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2019-06-21 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 195 |
| 2019-06-20 | $19.50 | $19.50 | $19.05 | $19.05 | $19.05 | 1,242 |
| 2019-06-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2019-06-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,000 |
| 2019-06-14 | $20.31 | $20.35 | $20.31 | $20.35 | $20.35 | 400 |
| 2019-06-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2019-06-12 | $20.01 | $20.85 | $19.75 | $20.85 | $20.85 | 1,545 |
| 2019-06-11 | $20.00 | $20.50 | $20.00 | $20.50 | $20.50 | 1,785 |
| 2019-06-10 | $21.55 | $21.55 | $20.00 | $20.34 | $20.34 | 142,583 |
| 2019-06-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1,000 |
| 2019-06-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2019-06-05 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2019-06-04 | $21.95 | $22.24 | $21.95 | $22.24 | $22.24 | 2,127 |
| 2019-06-03 | $21.75 | $21.75 | $21.63 | $21.75 | $21.75 | 950 |
| 2019-05-31 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 300 |
| 2019-05-30 | $21.55 | $22.00 | $20.30 | $20.30 | $20.30 | 950 |
| 2019-05-29 | $22.25 | $22.30 | $22.25 | $22.30 | $22.30 | 150,950 |
| 2019-05-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 60 |
| 2019-05-24 | $21.96 | $22.00 | $21.96 | $22.00 | $22.00 | 1,100 |
| 2019-05-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2019-05-22 | $21.54 | $21.54 | $21.50 | $21.50 | $21.50 | 2,848 |
| 2019-05-21 | $21.00 | $23.00 | $21.00 | $22.30 | $22.30 | 8,415 |
| 2019-05-20 | $19.75 | $20.00 | $19.75 | $20.00 | $20.00 | 400 |
| 2019-05-17 | $19.21 | $19.75 | $19.21 | $19.75 | $19.75 | 400 |
| 2019-05-16 | $19.00 | $19.01 | $18.97 | $19.01 | $19.01 | 1,063 |
| 2019-05-15 | $19.00 | $19.01 | $19.00 | $19.01 | $19.01 | 20,200 |
| 2019-05-14 | $18.35 | $19.05 | $18.35 | $18.70 | $18.70 | 204,768 |
| 2019-05-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2019-05-10 | $18.10 | $18.75 | $18.10 | $18.75 | $18.75 | 360 |
| 2019-05-09 | $17.49 | $18.00 | $17.49 | $18.00 | $18.00 | 3,530 |
| 2019-05-08 | $17.00 | $17.49 | $17.00 | $17.49 | $17.49 | 300 |
| 2019-05-07 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2019-05-06 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2019-05-03 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2019-05-02 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2019-05-01 | $16.65 | $17.10 | $16.65 | $17.10 | $17.10 | 500 |
| 2019-04-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 46 |
| 2019-04-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 900 |
| 2019-04-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 500 |
| 2019-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2,534 |
| 2019-04-24 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 300 |
| 2019-04-23 | $16.34 | $16.34 | $16.00 | $16.00 | $16.00 | 400 |
| 2019-04-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2019-04-18 | $16.35 | $16.75 | $16.11 | $16.70 | $16.70 | 3,925 |
| 2019-04-17 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 500 |
| 2019-04-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,008 |
| 2019-04-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-04-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-04-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-04-10 | $15.20 | $15.50 | $15.20 | $15.50 | $15.50 | 301 |
| 2019-04-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2019-04-08 | $14.60 | $15.30 | $14.60 | $15.30 | $15.30 | 1,503 |
| 2019-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,063 |
| 2019-04-04 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2019-04-03 | $15.00 | $15.10 | $14.85 | $15.10 | $15.10 | 10,004 |
| 2019-04-02 | $15.00 | $15.09 | $14.09 | $15.00 | $15.00 | 9,618 |
| 2019-04-01 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-03-29 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 100 |
| 2019-03-28 | $15.24 | $15.50 | $15.24 | $15.28 | $15.28 | 19,037 |
| 2019-03-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-03-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-03-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2019-03-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-03-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-03-20 | $14.35 | $14.35 | $13.75 | $13.75 | $13.75 | 600 |
| 2019-03-19 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 10 |
| 2019-03-18 | $14.75 | $14.75 | $14.55 | $14.55 | $14.55 | 693 |
| 2019-03-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 2 |
| 2019-03-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 10 |
| 2019-03-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2019-03-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2019-03-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2019-03-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2019-03-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 746 |
| 2019-03-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2019-03-05 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2019-03-04 | $14.55 | $14.65 | $14.55 | $14.65 | $14.65 | 701 |
| 2019-03-01 | $14.45 | $14.55 | $14.25 | $14.55 | $14.55 | 726 |
| 2019-02-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2019-02-27 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2019-02-26 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2019-02-22 | $15.10 | $15.20 | $15.00 | $15.20 | $15.20 | 425 |
| 2019-02-21 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 5,005 |
| 2019-02-20 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 6,961 |
| 2019-02-19 | $15.50 | $15.50 | $15.40 | $15.40 | $15.40 | 2,708 |
| 2019-02-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 200 |
| 2019-02-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-02-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-02-12 | $15.00 | $15.00 | $14.00 | $14.60 | $14.60 | 6,200 |
| 2019-02-11 | $15.40 | $15.65 | $15.40 | $15.65 | $15.65 | 3,600 |
| 2019-02-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 9 |
| 2019-02-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-02-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-02-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-02-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 800 |
| 2019-02-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 125 |
| 2019-01-31 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 35 |
| 2019-01-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 30 |
| 2019-01-29 | $15.20 | $15.20 | $14.25 | $14.25 | $14.25 | 270 |
| 2019-01-28 | $15.86 | $15.90 | $15.50 | $15.50 | $15.50 | 2,763 |
| 2019-01-25 | $16.25 | $16.25 | $15.25 | $15.25 | $15.25 | 1,001 |
| 2019-01-24 | $15.60 | $16.00 | $15.60 | $15.90 | $15.90 | 5,965 |
| 2019-01-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 160 |
| 2019-01-22 | $15.99 | $17.20 | $15.99 | $16.60 | $16.60 | 205,816 |
| 2019-01-18 | $13.50 | $15.40 | $13.50 | $15.40 | $15.40 | 2,162 |
| 2019-01-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-01-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-01-15 | $13.75 | $13.75 | $13.65 | $13.75 | $13.75 | 2,775 |
| 2019-01-14 | $12.75 | $13.25 | $12.75 | $13.25 | $13.25 | 1,169 |
| 2019-01-11 | $12.90 | $12.90 | $12.50 | $12.50 | $12.50 | 1,300 |
| 2019-01-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2019-01-09 | $11.00 | $11.50 | $11.00 | $11.50 | $11.50 | 400 |
| 2019-01-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1,089 |
| 2019-01-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2019-01-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2019-01-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-31 | $10.00 | $11.00 | $10.00 | $11.00 | $11.00 | 415 |
| 2018-12-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 300 |
| 2018-12-21 | $9.89 | $10.50 | $9.89 | $10.50 | $10.50 | 500 |
| 2018-12-20 | $9.50 | $9.50 | $9.40 | $9.40 | $9.40 | 562 |
| 2018-12-19 | $9.25 | $9.35 | $9.25 | $9.35 | $9.35 | 215 |
| 2018-12-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 100 |
| 2018-12-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 6 |
| 2018-12-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-12-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-12-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-12-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-12-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 92 |
| 2018-12-04 | $8.99 | $9.00 | $8.99 | $9.00 | $9.00 | 2,000 |
| 2018-12-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-11-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-11-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-11-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-11-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-11-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-11-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-11-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-11-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-11-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-11-15 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-11-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-11-13 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 5,119 |
| 2018-11-12 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2018-11-09 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 500 |
| 2018-11-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 381 |
| 2018-11-07 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2018-11-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2018-11-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2018-11-02 | $9.32 | $9.37 | $9.32 | $9.37 | $9.37 | 300,000 |
| 2018-11-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-10-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-10-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-10-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,125 |
| 2018-10-26 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-10-25 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-10-24 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-10-23 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 100 |
| 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 | $9.10 | $9.00 | $9.00 | $9.00 | 1,013 |
| 2018-10-15 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2018-10-12 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2018-10-11 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2018-10-10 | $8.31 | $8.31 | $8.15 | $8.15 | $8.15 | 600 |
| 2018-10-09 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-10-08 | $9.00 | $9.00 | $8.30 | $8.30 | $8.30 | 300 |
| 2018-10-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 100 |
| 2018-10-04 | $9.25 | $9.25 | $9.24 | $9.24 | $9.24 | 723 |
| 2018-10-03 | $8.75 | $8.85 | $8.75 | $8.80 | $8.80 | 40,900 |
| 2018-10-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-10-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 200 |
| 2018-09-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2018-09-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 100 |
| 2018-09-26 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 900 |
| 2018-09-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-09-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-09-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-09-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-09-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-09-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-09-17 | $8.15 | $8.15 | $7.90 | $8.00 | $8.00 | 5,300 |
| 2018-09-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 4,000 |
| 2018-09-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2018-09-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2018-09-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2018-09-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2018-09-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2018-09-06 | $8.73 | $8.73 | $8.26 | $8.40 | $8.40 | 1,600 |
| 2018-09-05 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-09-04 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-08-31 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-08-30 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-08-29 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-08-28 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-08-27 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-08-24 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-08-23 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-08-22 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-08-21 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-08-20 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-08-17 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-08-16 | $8.75 | $8.75 | $7.65 | $8.63 | $8.63 | 1,958 |
| 2018-08-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 39 |
| 2018-08-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-08-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-08-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 55 |
| 2018-08-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-08-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-08-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-08-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-08-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-08-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-08-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 500 |
| 2018-07-18 | $9.25 | $9.25 | $8.75 | $8.75 | $8.75 | 500 |
| 2018-07-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-07-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-07-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-07-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-07-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-07-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-07-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,000 |
| 2018-07-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-07-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-07-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 45 |
| 2018-07-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-06-29 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-06-28 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-06-27 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-06-26 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-06-25 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-06-22 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 300 |
| 2018-06-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,050 |
| 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 | 0 |
| 2018-06-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-06-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-06-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 12 |
| 2018-06-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-06-12 | $8.47 | $9.00 | $8.20 | $9.00 | $9.00 | 1,958 |
| 2018-06-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 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 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-06-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-05-31 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2018-05-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 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 | 0 |
| 2018-05-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-05-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-05-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-05-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-05-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-05-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2018-05-16 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-05-15 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-05-14 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-05-11 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-05-10 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-05-09 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-05-08 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-05-07 | $8.00 | $8.49 | $8.00 | $8.49 | $8.49 | 1,538 |
| 2018-05-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-05-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2018-05-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-04-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2018-04-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-18 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-17 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-11 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-03-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 400 |
| 2018-03-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
| 2018-03-27 | $8.00 | $8.50 | $8.00 | $8.50 | $8.50 | 919 |
| 2018-03-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-03-23 | $8.80 | $8.80 | $8.50 | $8.50 | $8.50 | 2,019 |
| 2018-03-22 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 1,366 |
| 2018-03-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-03-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-03-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-03-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 11 |
| 2018-03-15 | $9.30 | $9.30 | $9.25 | $9.30 | $9.30 | 470 |
| 2018-03-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-03-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2018-03-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 90 |
| 2018-03-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 114 |
| 2018-03-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 600 |
| 2018-03-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 355 |
| 2018-03-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-03-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-03-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-03-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2018-02-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-02-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-02-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-02-23 | $9.90 | $9.90 | $9.80 | $9.90 | $9.90 | 5,802 |
| 2018-02-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-02-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 700 |
| 2018-02-20 | $10.25 | $10.25 | $9.80 | $10.00 | $10.00 | 7,085 |
| 2018-02-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2018-02-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 506 |
| 2018-02-14 | $11.00 | $11.00 | $10.55 | $10.70 | $10.70 | 1,307 |
| 2018-02-13 | $11.25 | $11.25 | $11.01 | $11.01 | $11.01 | 1,227 |
| 2018-02-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2018-02-09 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 100 |
| 2018-02-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 570 |
| 2018-02-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2018-02-06 | $11.50 | $12.28 | $11.50 | $11.60 | $11.60 | 3,487 |
| 2018-02-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-02-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-02-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-01-31 | $12.00 | $12.50 | $12.00 | $12.00 | $12.00 | 5,300 |
| 2018-01-30 | $11.02 | $12.00 | $11.02 | $12.00 | $12.00 | 3,951 |
| 2018-01-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-01-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,200 |
| 2018-01-25 | $10.99 | $11.02 | $10.90 | $10.93 | $10.93 | 1,196,900 |
| 2018-01-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2018-01-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2018-01-22 | $11.86 | $11.86 | $11.80 | $11.80 | $11.80 | 4,200 |
| 2018-01-19 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2018-01-18 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2018-01-17 | $11.76 | $11.77 | $11.76 | $11.77 | $11.77 | 164,616 |
| 2018-01-16 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2018-01-12 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2018-01-11 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2018-01-10 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2018-01-09 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2018-01-08 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 224 |
| 2018-01-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2018-01-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 500 |
| 2018-01-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 481 |
| 2018-01-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 300 |
| 2017-12-29 | $12.75 | $12.75 | $12.55 | $12.55 | $12.55 | 607 |
| 2017-12-28 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2017-12-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2017-12-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 800 |
| 2017-12-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-12-21 | $11.00 | $11.00 | $10.21 | $11.00 | $11.00 | 1,202,000 |
| 2017-12-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2017-12-19 | $10.75 | $10.76 | $10.27 | $10.27 | $10.27 | 4,600 |
| 2017-12-18 | $10.50 | $11.50 | $10.50 | $10.52 | $10.52 | 2,819 |
| 2017-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 17 |
| 2017-12-14 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 16,000 |
| 2017-12-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2017-12-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 300 |
| 2017-12-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 746 |
| 2017-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-12-07 | $10.80 | $10.80 | $10.00 | $10.00 | $10.00 | 3,313 |
| 2017-12-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2017-12-05 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 4,908 |
| 2017-12-04 | $8.25 | $8.25 | $8.17 | $8.20 | $8.20 | 6,427 |
| 2017-12-01 | $8.05 | $8.25 | $8.05 | $8.25 | $8.25 | 289,460 |
| 2017-11-30 | $8.12 | $8.20 | $8.12 | $8.20 | $8.20 | 1,100 |
| 2017-11-29 | $8.10 | $8.40 | $8.10 | $8.12 | $8.12 | 1,334 |
| 2017-11-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 100 |
| 2017-11-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-11-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-11-22 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-11-21 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-11-20 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-11-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 200 |
| 2017-11-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-11-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-11-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-11-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-11-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-11-08 | $8.00 | $8.40 | $8.00 | $8.40 | $8.40 | 815 |
| 2017-11-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-11-06 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 400 |
| 2017-11-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2017-11-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2017-11-01 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 200 |
| 2017-10-31 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 100 |
| 2017-10-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 800 |
| 2017-10-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,000 |
| 2017-10-26 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 25 |
| 2017-10-25 | $8.82 | $8.82 | $8.79 | $8.79 | $8.79 | 705 |
| 2017-10-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-10-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-10-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-10-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-10-18 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 1,088 |
| 2017-10-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 12 |
| 2017-10-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-10-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-10-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 5,483 |
| 2017-10-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-10-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-10-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-10-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-10-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-10-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-10-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 200 |
| 2017-10-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-09-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 67 |
| 2017-09-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 13 |
| 2017-09-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-09-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-09-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-09-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-09-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-09-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-09-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-09-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2017-09-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-09-14 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 751 |
| 2017-09-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-09-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-09-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-09-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-09-07 | $9.11 | $9.50 | $9.11 | $9.50 | $9.50 | 1,100 |
| 2017-09-06 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 100 |
| 2017-09-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-09-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-08-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-08-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-08-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-08-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-08-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-08-24 | $8.80 | $8.80 | $8.70 | $8.70 | $8.70 | 3,100 |
| 2017-08-23 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-21 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 25 |
| 2017-08-17 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-15 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-08-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 200 |
| 2017-08-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 400 |
| 2017-08-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 550 |
| 2017-08-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,000 |
| 2017-08-01 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2017-07-31 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 100 |
| 2017-07-28 | $9.00 | $9.39 | $8.51 | $9.00 | $9.00 | 2,900 |
| 2017-07-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,000 |
| 2017-07-26 | $10.00 | $10.50 | $10.00 | $10.25 | $10.25 | 500 |
| 2017-07-25 | $9.10 | $9.10 | $8.75 | $8.75 | $8.75 | 18,991 |
| 2017-07-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 3,000 |
| 2017-07-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-07-20 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-07-19 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-07-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 10 |
| 2017-07-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-07-14 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-07-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-07-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-07-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-07-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-07-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-07-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 200 |
| 2017-07-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2017-07-03 | $7.51 | $7.51 | $7.45 | $7.51 | $7.51 | 5,190 |
| 2017-06-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-06-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-06-28 | $8.25 | $8.25 | $7.85 | $7.85 | $7.85 | 2,511 |
| 2017-06-27 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 100 |
| 2017-06-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-06-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-06-22 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-06-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-06-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-06-19 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-06-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1 |
| 2017-06-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-06-14 | $9.02 | $9.02 | $8.75 | $8.75 | $8.75 | 200 |
| 2017-06-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-06-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-06-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-06-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-06-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-06-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-06-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-06-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 500 |
| 2017-06-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-05-31 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-05-30 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-05-26 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-05-25 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 100 |
| 2017-05-24 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 500 |
| 2017-05-23 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 500 |
| 2017-05-22 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2017-05-19 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 100 |
| 2017-05-18 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 330 |
| 2017-05-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-05-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-05-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-05-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2017-05-11 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 300 |
| 2017-05-10 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-05-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-05-08 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 111 |
| 2017-05-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-05-04 | $9.78 | $9.78 | $9.05 | $9.05 | $9.05 | 1,000 |
| 2017-05-03 | $10.44 | $10.44 | $10.27 | $10.27 | $10.27 | 300 |
| 2017-05-02 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2017-05-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 300 |
| 2017-04-28 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 311 |
| 2017-04-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 143 |
| 2017-04-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 250 |
| 2017-04-25 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-04-24 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-04-21 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-04-20 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-04-19 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-04-18 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-04-17 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-04-13 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-04-12 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-04-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-04-10 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-04-07 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2017-04-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 300 |
| 2017-04-05 | $8.40 | $8.45 | $8.40 | $8.45 | $8.45 | 700 |
| 2017-04-04 | $9.02 | $9.02 | $8.55 | $8.55 | $8.55 | 1,320 |
| 2017-04-03 | $9.30 | $9.30 | $9.01 | $9.01 | $9.01 | 1,983 |
| 2017-03-31 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3,246 |
| 2017-03-30 | $9.35 | $9.35 | $9.30 | $9.30 | $9.30 | 1,625 |
| 2017-03-29 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-03-28 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-03-27 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-03-24 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2017-03-23 | $9.00 | $9.00 | $8.51 | $8.51 | $8.51 | 1,407 |
| 2017-03-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2017-03-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 4,000 |
| 2017-03-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-03-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-03-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 198 |
| 2017-03-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2017-03-14 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 100 |
| 2017-03-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2017-03-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 400 |
| 2017-03-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-03-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 400 |
| 2017-03-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2017-03-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2017-03-03 | $11.00 | $11.00 | $10.47 | $10.47 | $10.47 | 600 |
| 2017-03-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-03-01 | $11.00 | $11.00 | $10.75 | $10.75 | $10.75 | 2,329 |
| 2017-02-28 | $11.00 | $11.00 | $10.99 | $10.99 | $10.99 | 900 |
| 2017-02-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1,678 |
| 2017-02-24 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 100 |
| 2017-02-23 | $9.80 | $9.98 | $9.80 | $9.98 | $9.98 | 1,500 |
| 2017-02-22 | $10.25 | $10.27 | $9.80 | $9.80 | $9.80 | 3,657 |
| 2017-02-21 | $14.88 | $14.88 | $10.44 | $10.90 | $10.90 | 5,343 |
| 2017-02-17 | $15.40 | $15.40 | $15.05 | $15.05 | $15.05 | 200 |
| 2017-02-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 463 |
| 2017-02-15 | $15.00 | $15.10 | $15.00 | $15.05 | $15.05 | 650 |
| 2017-02-14 | $14.70 | $15.00 | $14.70 | $15.00 | $15.00 | 5,881 |
| 2017-02-13 | $14.74 | $14.74 | $14.71 | $14.74 | $14.74 | 4,116 |
| 2017-02-10 | $14.75 | $14.85 | $14.74 | $14.74 | $14.74 | 3,532 |
| 2017-02-09 | $14.74 | $14.99 | $14.65 | $14.75 | $14.75 | 2,500 |
| 2017-02-08 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 1,072 |
| 2017-02-07 | $14.94 | $14.94 | $14.70 | $14.70 | $14.70 | 666 |
| 2017-02-06 | $14.99 | $15.00 | $14.94 | $14.94 | $14.94 | 2,545 |
| 2017-02-03 | $13.31 | $14.13 | $13.31 | $14.13 | $14.13 | 6,084 |
| 2017-02-02 | $13.90 | $13.90 | $13.31 | $13.31 | $13.31 | 250 |
| 2017-02-01 | $12.50 | $13.30 | $12.50 | $13.30 | $13.30 | 517,378 |
| 2017-01-31 | $12.09 | $12.09 | $12.08 | $12.08 | $12.08 | 1,500 |
| 2017-01-30 | $11.49 | $12.60 | $11.49 | $12.07 | $12.07 | 2,318 |
| 2017-01-27 | $11.55 | $11.55 | $11.26 | $11.26 | $11.26 | 1,746 |
| 2017-01-26 | $11.89 | $11.89 | $11.38 | $11.49 | $11.49 | 1,550 |
| 2017-01-25 | $11.31 | $11.67 | $11.30 | $11.30 | $11.30 | 2,350 |
| 2017-01-24 | $11.95 | $11.95 | $11.07 | $11.07 | $11.07 | 3,108 |
| 2017-01-23 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 100 |
| 2017-01-20 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2017-01-19 | $11.35 | $11.35 | $11.02 | $11.02 | $11.02 | 1,316 |
| 2017-01-18 | $11.42 | $11.42 | $11.36 | $11.42 | $11.42 | 4,200 |
| 2017-01-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-01-13 | $11.27 | $11.27 | $11.25 | $11.25 | $11.25 | 1,408 |
| 2017-01-12 | $11.50 | $11.50 | $11.23 | $11.23 | $11.23 | 600 |
| 2017-01-11 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 1,100 |
| 2017-01-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 100 |
| 2017-01-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2017-01-06 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 1,900 |
| 2017-01-05 | $11.50 | $11.50 | $11.34 | $11.35 | $11.35 | 1,268 |
| 2017-01-04 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2017-01-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 200 |
| 2016-12-30 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-12-29 | $11.50 | $11.50 | $11.40 | $11.40 | $11.40 | 200 |
| 2016-12-28 | $11.60 | $11.60 | $11.36 | $11.50 | $11.50 | 2,100 |
| 2016-12-27 | $11.65 | $11.65 | $11.42 | $11.55 | $11.55 | 1,175 |
| 2016-12-23 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 400 |
| 2016-12-22 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 100 |
| 2016-12-21 | $11.60 | $11.60 | $11.20 | $11.20 | $11.20 | 800 |
| 2016-12-20 | $11.48 | $11.48 | $11.38 | $11.48 | $11.48 | 300 |
| 2016-12-19 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2016-12-16 | $11.80 | $12.13 | $11.35 | $11.44 | $11.44 | 1,884 |
| 2016-12-15 | $11.79 | $11.79 | $11.60 | $11.70 | $11.70 | 2,621 |
| 2016-12-14 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2016-12-13 | $12.25 | $12.25 | $11.57 | $11.81 | $11.81 | 2,913 |
| 2016-12-12 | $11.93 | $12.57 | $11.70 | $12.00 | $12.00 | 1,550 |
| 2016-12-09 | $12.18 | $12.18 | $11.90 | $11.90 | $11.90 | 3,800 |
| 2016-12-08 | $12.24 | $12.57 | $11.70 | $12.24 | $12.24 | 5,550 |
| 2016-12-07 | $11.45 | $11.89 | $11.20 | $11.89 | $11.89 | 8,288 |
| 2016-12-06 | $11.50 | $11.75 | $11.20 | $11.20 | $11.20 | 2,875 |
| 2016-12-05 | $11.58 | $11.58 | $11.01 | $11.41 | $11.41 | 4,652 |
| 2016-12-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-12-01 | $11.42 | $14.96 | $11.42 | $12.00 | $12.00 | 4,637 |
| 2016-11-30 | $9.37 | $10.95 | $9.37 | $10.95 | $10.95 | 21,584 |
| 2016-11-29 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 700 |
| 2016-11-28 | $8.00 | $8.20 | $8.00 | $8.20 | $8.20 | 3,191 |
| 2016-11-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 165 |
| 2016-11-23 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 135 |
| 2016-11-22 | $7.90 | $7.99 | $7.50 | $7.55 | $7.55 | 4,414 |
| 2016-11-21 | $7.87 | $7.99 | $7.87 | $7.97 | $7.97 | 2,300 |
| 2016-11-18 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 100 |
| 2016-11-17 | $7.64 | $8.16 | $7.56 | $7.87 | $7.87 | 11,208 |
| 2016-11-16 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2016-11-15 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 100 |
| 2016-11-14 | $6.99 | $6.99 | $6.56 | $6.56 | $6.56 | 7,605 |
| 2016-11-11 | $6.15 | $6.20 | $6.15 | $6.20 | $6.20 | 5,953 |
| 2016-11-10 | $5.10 | $5.50 | $5.10 | $5.50 | $5.50 | 2,600 |
| 2016-11-09 | $4.85 | $5.20 | $4.85 | $4.95 | $4.95 | 5,776 |
| 2016-11-08 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2016-11-07 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 200 |
| 2016-11-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 10 |
| 2016-11-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-11-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-10-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-10-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-10-27 | $5.00 | $5.20 | $5.00 | $5.20 | $5.20 | 740 |
| 2016-10-26 | $4.42 | $4.80 | $4.42 | $4.80 | $4.80 | 250 |
| 2016-10-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-10-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-10-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2016-10-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-10-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2016-10-18 | $5.21 | $5.21 | $5.00 | $5.00 | $5.00 | 200 |
| 2016-10-17 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-10-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 200 |
| 2016-10-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2016-10-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2016-10-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 34 |
| 2016-10-10 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 300 |
| 2016-10-07 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2016-10-06 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2016-10-05 | $4.31 | $4.81 | $4.31 | $4.81 | $4.81 | 450 |
| 2016-10-04 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 150 |
| 2016-10-03 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 100 |
| 2016-09-30 | $4.30 | $4.31 | $4.30 | $4.31 | $4.31 | 795 |
| 2016-09-29 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 400 |
| 2016-09-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-09-27 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-09-26 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-09-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-09-22 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-09-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-09-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2016-09-19 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-09-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 650 |
| 2016-09-15 | $4.03 | $4.05 | $4.03 | $4.05 | $4.05 | 43,280 |
| 2016-09-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2016-09-13 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 100 |
| 2016-09-12 | $4.55 | $4.55 | $4.51 | $4.51 | $4.51 | 300 |
| 2016-09-09 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2016-09-08 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2016-09-07 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 6 |
| 2016-09-06 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2016-09-02 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2016-09-01 | $4.85 | $4.85 | $4.76 | $4.76 | $4.76 | 210 |
| 2016-08-31 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2016-08-30 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2016-08-29 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2016-08-26 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 300 |
| 2016-08-25 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 1,200 |
| 2016-08-24 | $5.29 | $5.29 | $5.20 | $5.20 | $5.20 | 300 |
| 2016-08-23 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2016-08-22 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2016-08-19 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2016-08-18 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2016-08-17 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2016-08-16 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1,000 |
| 2016-08-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2016-08-08 | $5.74 | $5.74 | $5.64 | $5.74 | $5.74 | 1,805 |
| 2016-08-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2016-08-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 150 |
| 2016-08-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 200 |
| 2016-08-02 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2016-08-01 | $5.50 | $5.50 | $5.30 | $5.30 | $5.30 | 815 |
| 2016-07-29 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2016-07-28 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2016-07-27 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2016-07-26 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2016-07-25 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 9 |
| 2016-07-22 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 600 |
| 2016-07-21 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2016-07-20 | $5.60 | $5.60 | $5.51 | $5.51 | $5.51 | 500 |
| 2016-07-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,350 |
| 2016-07-18 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2016-07-15 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2016-07-14 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2016-07-13 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2016-07-12 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2016-07-11 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2016-07-08 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2016-07-07 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2016-07-06 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2016-07-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2016-07-01 | $5.59 | $6.13 | $5.59 | $6.13 | $6.13 | 600 |
| 2016-06-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2016-06-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2016-06-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2016-06-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 100 |
| 2016-06-24 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 100 |
| 2016-06-23 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-06-22 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-06-21 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-06-20 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 189 |
| 2016-06-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 3 |
| 2016-06-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-06-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 90 |
| 2016-06-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 500 |
| 2016-06-13 | $6.30 | $6.30 | $6.25 | $6.25 | $6.25 | 200 |
| 2016-06-10 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2016-06-09 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2016-06-08 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 2,000 |
| 2016-06-07 | $6.99 | $7.00 | $6.70 | $6.70 | $6.70 | 300 |
| 2016-06-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 11 |
| 2016-06-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-06-02 | $6.50 | $7.10 | $6.50 | $7.00 | $7.00 | 700 |
| 2016-06-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-05-31 | $6.00 | $6.75 | $6.00 | $6.75 | $6.75 | 400 |
| 2016-05-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 110 |
| 2016-05-26 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-05-25 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 100 |
| 2016-05-24 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-05-23 | $5.33 | $5.57 | $5.33 | $5.57 | $5.57 | 201 |
| 2016-05-20 | $5.00 | $5.24 | $5.00 | $5.24 | $5.24 | 600 |
| 2016-05-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-05-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-05-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-05-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,611 |
| 2016-05-13 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2016-05-12 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2016-05-11 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 400 |
| 2016-05-10 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2016-05-09 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2016-05-06 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2016-05-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2016-05-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 343 |
| 2016-05-03 | $4.65 | $4.70 | $4.65 | $4.70 | $4.70 | 1,200 |
| 2016-05-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,000 |
| 2016-04-29 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 2,911 |
| 2016-04-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2016-04-27 | $5.35 | $5.35 | $4.81 | $4.90 | $4.90 | 1,058 |
| 2016-04-26 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-04-25 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 200 |
| 2016-04-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-04-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-04-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-04-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-04-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-04-15 | $5.35 | $6.50 | $5.35 | $5.35 | $5.35 | 949 |
| 2016-04-14 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 410 |
| 2016-04-13 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 50 |
| 2016-04-12 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2016-04-11 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2016-04-08 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2016-04-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2016-04-06 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 1,050 |
| 2016-04-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2 |
| 2016-04-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-04-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-03-31 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 110 |
| 2016-03-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-03-29 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-03-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-03-24 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-03-23 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-03-22 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-03-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-03-18 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-03-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-03-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 2,000 |
| 2016-03-15 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-14 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-11 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-10 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-07 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-29 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-26 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-25 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-24 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-23 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-22 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-19 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-18 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-17 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-16 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-12 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-11 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-10 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1,000 |
| 2016-02-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 166 |
| 2016-02-04 | $4.15 | $4.15 | $3.60 | $3.60 | $3.60 | 490 |
| 2016-02-03 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 500 |
| 2016-02-02 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2016-02-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 50 |
| 2016-01-29 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,800 |
| 2016-01-28 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-01-27 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 340 |
| 2016-01-26 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2016-01-25 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2016-01-22 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2016-01-21 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2016-01-20 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2016-01-19 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 50 |
| 2016-01-15 | $4.30 | $4.30 | $3.88 | $3.88 | $3.88 | 700 |
| 2016-01-14 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 150 |
| 2016-01-13 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2016-01-12 | $4.75 | $4.75 | $4.51 | $4.51 | $4.51 | 386 |
| 2016-01-11 | $5.05 | $5.07 | $5.05 | $5.07 | $5.07 | 700 |
| 2016-01-08 | $4.75 | $5.00 | $4.75 | $5.00 | $5.00 | 62,000 |
| 2016-01-07 | $4.51 | $4.74 | $4.40 | $4.74 | $4.74 | 6,800 |
| 2016-01-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 100 |
| 2016-01-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 400 |
| 2016-01-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 224 |
Federal Home Loan Mortgage Corp (FMCCJ) News Headlines
Recent Federal Home Loan Mortgage Corp (FMCCJ) News
Similar Companies to Federal Home Loan Mortgage Corp (FMCCJ) 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 | -- | -- | -- |