Federal Home Loan Mortgage Corp (FMCCK) Exchange: OTCQB
Data as of May 2, 2025
$15.63 ($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 | May 2, 2025 |
| Open | $15.63 |
| Previous Close | $15.63 |
| High | $15.63 |
| Low | $15.63 |
| Adjusted Open | $15.63 |
| Previous Adjusted Close | $15.63 |
| Adjusted High | $15.63 |
| Adjusted Low | $15.63 |
About Federal Home Loan Mortgage Corp (FMCCK)
Freddie Pr K 5.79%
Invest in Federal Home Loan Mortgage Corp (FMCCK)
Historical Stock Data for Federal Home Loan Mortgage Corp (FMCCK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 1,449 |
| 2025-04-24 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 1 |
| 2025-04-23 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 2,200 |
| 2025-04-22 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 50 |
| 2025-04-21 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 200 |
| 2025-04-17 | $16.24 | $16.24 | $15.63 | $15.63 | $15.63 | 257 |
| 2025-04-16 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 100 |
| 2025-04-15 | $16.49 | $16.50 | $15.80 | $15.80 | $15.80 | 1,655 |
| 2025-04-14 | $14.88 | $16.42 | $14.88 | $15.75 | $15.75 | 8,341 |
| 2025-04-11 | $15.50 | $15.50 | $15.10 | $15.50 | $15.50 | 700 |
| 2025-04-10 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 142 |
| 2025-04-09 | $15.00 | $15.73 | $14.76 | $15.11 | $15.11 | 5,079 |
| 2025-04-08 | $15.50 | $15.60 | $15.00 | $15.00 | $15.00 | 5,460 |
| 2025-04-07 | $15.00 | $15.02 | $14.75 | $15.02 | $15.02 | 4,275 |
| 2025-04-04 | $16.91 | $16.91 | $15.50 | $15.50 | $15.50 | 2,125 |
| 2025-04-03 | $17.50 | $17.50 | $16.96 | $16.96 | $16.96 | 2,100 |
| 2025-04-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 72 |
| 2025-04-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-03-31 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-03-28 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 812 |
| 2025-03-27 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2025-03-26 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2025-03-25 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2025-03-24 | $17.50 | $18.15 | $17.50 | $18.15 | $18.15 | 812 |
| 2025-03-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 100 |
| 2025-03-20 | $16.79 | $17.74 | $16.79 | $17.74 | $17.74 | 319 |
| 2025-03-19 | $16.80 | $17.50 | $16.80 | $17.50 | $17.50 | 1,800 |
| 2025-03-18 | $16.65 | $16.80 | $16.65 | $16.80 | $16.80 | 225 |
| 2025-03-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 100 |
| 2025-03-14 | $15.47 | $16.25 | $15.47 | $16.05 | $16.05 | 861 |
| 2025-03-13 | $15.40 | $15.55 | $15.40 | $15.50 | $15.50 | 1,176 |
| 2025-03-12 | $15.37 | $15.37 | $15.00 | $15.00 | $15.00 | 18,000 |
| 2025-03-11 | $15.75 | $15.75 | $15.50 | $15.50 | $15.50 | 504 |
| 2025-03-10 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 149 |
| 2025-03-07 | $16.55 | $16.55 | $16.20 | $16.20 | $16.20 | 1,049 |
| 2025-03-06 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 251 |
| 2025-03-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-03-04 | $17.00 | $17.00 | $16.80 | $16.80 | $16.80 | 350 |
| 2025-03-03 | $17.50 | $17.50 | $17.30 | $17.30 | $17.30 | 300 |
| 2025-02-28 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 14 |
| 2025-02-27 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2025-02-26 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2025-02-25 | $18.28 | $18.35 | $18.25 | $18.35 | $18.35 | 23,450 |
| 2025-02-24 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 1,150 |
| 2025-02-21 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 150 |
| 2025-02-20 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2025-02-19 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 900 |
| 2025-02-18 | $17.98 | $17.98 | $17.90 | $17.90 | $17.90 | 650 |
| 2025-02-14 | $17.99 | $17.99 | $17.70 | $17.89 | $17.89 | 2,120 |
| 2025-02-13 | $18.00 | $18.00 | $17.99 | $17.99 | $17.99 | 600 |
| 2025-02-12 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 474 |
| 2025-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2025-02-10 | $17.80 | $17.85 | $17.75 | $17.75 | $17.75 | 850 |
| 2025-02-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-06 | $17.97 | $18.89 | $17.97 | $18.00 | $18.00 | 2,755 |
| 2025-02-05 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2025-02-04 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 1,542 |
| 2025-02-03 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 758 |
| 2025-01-31 | $16.44 | $16.50 | $16.28 | $16.28 | $16.28 | 650 |
| 2025-01-30 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2025-01-29 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 2,101 |
| 2025-01-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 80 |
| 2025-01-27 | $17.99 | $18.25 | $16.67 | $16.77 | $16.77 | 15,526 |
| 2025-01-24 | $17.60 | $18.25 | $17.60 | $18.25 | $18.25 | 460 |
| 2025-01-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2025-01-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2025-01-21 | $18.69 | $19.00 | $18.16 | $18.50 | $18.50 | 10,591 |
| 2025-01-17 | $17.52 | $17.52 | $17.51 | $17.51 | $17.51 | 1,668 |
| 2025-01-16 | $18.67 | $18.67 | $17.53 | $18.10 | $18.10 | 3,280 |
| 2025-01-15 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 100 |
| 2025-01-14 | $17.66 | $18.68 | $17.53 | $17.76 | $17.76 | 7,991 |
| 2025-01-13 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2025-01-10 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2025-01-08 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 2 |
| 2025-01-07 | $17.51 | $18.01 | $17.51 | $18.01 | $18.01 | 2,000 |
| 2025-01-06 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 16 |
| 2025-01-03 | $17.00 | $18.64 | $16.92 | $18.64 | $18.64 | 4,324 |
| 2025-01-02 | $17.50 | $18.02 | $17.50 | $18.02 | $18.02 | 1,806 |
| 2024-12-31 | $17.04 | $17.88 | $16.96 | $17.37 | $17.37 | 4,119 |
| 2024-12-30 | $17.00 | $17.26 | $17.00 | $17.00 | $17.00 | 600 |
| 2024-12-27 | $17.00 | $17.50 | $17.00 | $17.50 | $17.50 | 5,991 |
| 2024-12-26 | $16.99 | $16.99 | $16.95 | $16.95 | $16.95 | 586 |
| 2024-12-24 | $17.14 | $17.37 | $17.14 | $17.35 | $17.35 | 3,224 |
| 2024-12-23 | $17.00 | $17.37 | $17.00 | $17.00 | $17.00 | 8,847 |
| 2024-12-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 157 |
| 2024-12-19 | $16.45 | $16.70 | $16.45 | $16.70 | $16.70 | 2,123 |
| 2024-12-18 | $16.82 | $17.08 | $16.82 | $17.08 | $17.08 | 741,100 |
| 2024-12-17 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 2,320 |
| 2024-12-16 | $17.02 | $17.06 | $17.02 | $17.02 | $17.02 | 7,451 |
| 2024-12-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 205 |
| 2024-12-12 | $16.92 | $17.00 | $16.45 | $16.45 | $16.45 | 4,809 |
| 2024-12-11 | $16.50 | $16.80 | $16.50 | $16.50 | $16.50 | 680 |
| 2024-12-10 | $15.40 | $16.80 | $15.40 | $16.80 | $16.80 | 17,590 |
| 2024-12-09 | $15.77 | $16.04 | $15.60 | $15.85 | $15.85 | 34,200 |
| 2024-12-06 | $15.39 | $15.50 | $15.31 | $15.50 | $15.50 | 2,683 |
| 2024-12-05 | $15.27 | $15.45 | $15.00 | $15.05 | $15.05 | 1,009 |
| 2024-12-04 | $15.35 | $15.35 | $14.96 | $14.96 | $14.96 | 400 |
| 2024-12-03 | $15.35 | $15.35 | $14.83 | $14.93 | $14.93 | 603 |
| 2024-12-02 | $15.40 | $15.40 | $14.75 | $15.01 | $15.01 | 2,910 |
| 2024-11-29 | $15.25 | $15.75 | $15.19 | $15.75 | $15.75 | 1,444 |
| 2024-11-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 2,201 |
| 2024-11-26 | $15.40 | $15.40 | $15.25 | $15.40 | $15.40 | 4,946 |
| 2024-11-25 | $14.60 | $15.49 | $14.60 | $15.25 | $15.25 | 192,642 |
| 2024-11-22 | $14.24 | $14.85 | $14.20 | $14.66 | $14.66 | 13,680 |
| 2024-11-21 | $14.62 | $14.85 | $14.62 | $14.76 | $14.76 | 3,200 |
| 2024-11-20 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 127 |
| 2024-11-19 | $14.60 | $14.60 | $14.50 | $14.50 | $14.50 | 22,974 |
| 2024-11-18 | $14.20 | $14.85 | $14.20 | $14.60 | $14.60 | 2,697 |
| 2024-11-15 | $14.10 | $14.20 | $13.80 | $14.20 | $14.20 | 190,502 |
| 2024-11-14 | $14.15 | $14.25 | $13.93 | $14.20 | $14.20 | 109,405 |
| 2024-11-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 129 |
| 2024-11-12 | $14.74 | $14.74 | $14.69 | $14.69 | $14.69 | 2,119 |
| 2024-11-11 | $13.45 | $13.50 | $13.21 | $13.40 | $13.40 | 13,302 |
| 2024-11-08 | $13.00 | $13.11 | $13.00 | $13.11 | $13.11 | 4,700 |
| 2024-11-07 | $11.49 | $13.00 | $11.49 | $12.50 | $12.50 | 8,788 |
| 2024-11-06 | $10.00 | $12.09 | $9.07 | $12.04 | $12.04 | 27,979 |
| 2024-11-05 | $6.95 | $7.00 | $6.90 | $6.90 | $6.90 | 3,900 |
| 2024-11-04 | $6.54 | $6.65 | $6.52 | $6.55 | $6.55 | 18,921 |
| 2024-11-01 | $6.85 | $6.85 | $6.65 | $6.65 | $6.65 | 977 |
| 2024-10-31 | $6.85 | $6.89 | $6.75 | $6.75 | $6.75 | 4,500 |
| 2024-10-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 6,721 |
| 2024-10-29 | $6.93 | $7.00 | $6.83 | $7.00 | $7.00 | 9,334 |
| 2024-10-28 | $7.20 | $7.26 | $6.90 | $7.00 | $7.00 | 11,000 |
| 2024-10-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2024-10-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 53,000 |
| 2024-10-23 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 199 |
| 2024-10-22 | $7.30 | $7.48 | $7.23 | $7.48 | $7.48 | 1,500 |
| 2024-10-21 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 100 |
| 2024-10-18 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2024-10-17 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2024-10-16 | $6.60 | $7.07 | $6.60 | $7.07 | $7.07 | 25,200 |
| 2024-10-15 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 25,000 |
| 2024-10-14 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 23 |
| 2024-10-11 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 200 |
| 2024-10-10 | $6.37 | $6.43 | $6.37 | $6.43 | $6.43 | 12,263 |
| 2024-10-09 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 2 |
| 2024-10-08 | $6.15 | $6.15 | $6.05 | $6.15 | $6.15 | 6,001 |
| 2024-10-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1 |
| 2024-10-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-10-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-10-02 | $6.33 | $6.40 | $6.00 | $6.20 | $6.20 | 34,274 |
| 2024-10-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1 |
| 2024-09-30 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2024-09-27 | $6.01 | $6.05 | $6.01 | $6.05 | $6.05 | 600 |
| 2024-09-26 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 39 |
| 2024-09-25 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 361,005 |
| 2024-09-24 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 200,000 |
| 2024-09-23 | $5.79 | $5.95 | $5.79 | $5.95 | $5.95 | 278,350 |
| 2024-09-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2024-09-19 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2024-09-18 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2024-09-17 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 1,000 |
| 2024-09-16 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 250 |
| 2024-09-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2,900 |
| 2024-09-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-09-09 | $6.00 | $6.56 | $6.00 | $6.30 | $6.30 | 3,700 |
| 2024-09-06 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 100 |
| 2024-09-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 20 |
| 2024-09-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-09-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-08-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-08-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 218 |
| 2024-08-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-08-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-08-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 100 |
| 2024-08-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 1,000 |
| 2024-08-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 50 |
| 2024-08-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 9 |
| 2024-08-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-08-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-08-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 2,294 |
| 2024-08-15 | $5.40 | $5.40 | $5.38 | $5.38 | $5.38 | 1,100 |
| 2024-08-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-08-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 800 |
| 2024-08-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 151 |
| 2024-08-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 15 |
| 2024-08-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2024-08-07 | $5.73 | $5.75 | $5.73 | $5.75 | $5.75 | 2,100 |
| 2024-08-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2024-08-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3,356 |
| 2024-08-02 | $5.76 | $5.81 | $5.76 | $5.76 | $5.76 | 4,931 |
| 2024-08-01 | $6.45 | $6.45 | $5.80 | $5.80 | $5.80 | 3,585 |
| 2024-07-31 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 540 |
| 2024-07-30 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 100 |
| 2024-07-29 | $6.62 | $6.80 | $6.62 | $6.80 | $6.80 | 215 |
| 2024-07-26 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2024-07-25 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2024-07-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2024-07-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 2,500 |
| 2024-07-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2024-07-19 | $7.73 | $7.78 | $7.73 | $7.78 | $7.78 | 2,500 |
| 2024-07-18 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 630 |
| 2024-07-17 | $7.62 | $7.62 | $7.60 | $7.60 | $7.60 | 3,516 |
| 2024-07-16 | $7.49 | $7.50 | $7.49 | $7.50 | $7.50 | 300 |
| 2024-07-15 | $6.55 | $7.40 | $6.55 | $7.40 | $7.40 | 2,962 |
| 2024-07-12 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 100 |
| 2024-07-11 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-07-10 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 40 |
| 2024-07-09 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-07-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 10 |
| 2024-07-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 100 |
| 2024-07-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-07-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2024-07-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 101 |
| 2024-06-28 | $6.95 | $7.08 | $6.95 | $7.08 | $7.08 | 2,084 |
| 2024-06-27 | $6.80 | $6.84 | $6.80 | $6.84 | $6.84 | 731 |
| 2024-06-26 | $6.65 | $6.80 | $6.65 | $6.80 | $6.80 | 2,700 |
| 2024-06-25 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 201 |
| 2024-06-24 | $6.40 | $6.58 | $6.40 | $6.55 | $6.55 | 1,301 |
| 2024-06-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 1,720 |
| 2024-06-20 | $6.96 | $6.96 | $6.85 | $6.85 | $6.85 | 2,860 |
| 2024-06-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 100 |
| 2024-06-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-06-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-06-13 | $7.14 | $7.14 | $7.00 | $7.00 | $7.00 | 910 |
| 2024-06-12 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2024-06-11 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2024-06-10 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 125 |
| 2024-06-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,000 |
| 2024-06-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-06-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-06-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-06-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-05-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 99 |
| 2024-05-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-05-29 | $6.93 | $7.00 | $6.93 | $7.00 | $7.00 | 2,833 |
| 2024-05-28 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 1 |
| 2024-05-24 | $6.83 | $6.87 | $6.83 | $6.87 | $6.87 | 300 |
| 2024-05-23 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2024-05-22 | $6.80 | $6.80 | $6.78 | $6.78 | $6.78 | 5,800 |
| 2024-05-21 | $6.70 | $6.72 | $6.70 | $6.72 | $6.72 | 3,333 |
| 2024-05-20 | $6.30 | $6.65 | $6.30 | $6.65 | $6.65 | 6,656 |
| 2024-05-17 | $6.28 | $6.28 | $6.23 | $6.25 | $6.25 | 12,250 |
| 2024-05-16 | $6.17 | $6.30 | $5.85 | $6.30 | $6.30 | 1,339 |
| 2024-05-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 400 |
| 2024-05-14 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2024-05-13 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2024-05-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 3 |
| 2024-05-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2024-05-08 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 3,220 |
| 2024-05-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-05-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 120 |
| 2024-05-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-05-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-05-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-04-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-04-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-04-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-04-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1 |
| 2024-04-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 190 |
| 2024-04-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-04-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-04-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 100 |
| 2024-04-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-04-17 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-04-16 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-04-15 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-04-12 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-04-11 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-04-10 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-04-09 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-04-08 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 3 |
| 2024-04-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-04-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-04-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 174 |
| 2024-04-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-04-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 1,000 |
| 2024-03-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-03-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-03-26 | $5.95 | $5.95 | $5.67 | $5.67 | $5.67 | 1,000 |
| 2024-03-25 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,618 |
| 2024-03-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 168 |
| 2024-03-21 | $5.93 | $6.01 | $5.93 | $6.01 | $6.01 | 2,602 |
| 2024-03-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-03-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 9,579 |
| 2024-03-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-03-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-03-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-03-13 | $5.98 | $6.02 | $5.65 | $5.88 | $5.88 | 800 |
| 2024-03-12 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 800 |
| 2024-03-11 | $5.63 | $6.00 | $5.62 | $6.00 | $6.00 | 6,500 |
| 2024-03-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,000 |
| 2024-03-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 100 |
| 2024-03-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-03-05 | $5.10 | $5.40 | $5.08 | $5.40 | $5.40 | 900 |
| 2024-03-04 | $5.30 | $5.30 | $5.03 | $5.28 | $5.28 | 12,345 |
| 2024-03-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-02-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-02-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-02-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-02-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 500 |
| 2024-02-23 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2024-02-22 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2024-02-21 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 4 |
| 2024-02-20 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 60 |
| 2024-02-16 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2024-02-15 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2024-02-14 | $5.30 | $5.48 | $5.30 | $5.48 | $5.48 | 3,664 |
| 2024-02-13 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-02-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-02-09 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-02-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-02-07 | $5.15 | $5.15 | $5.12 | $5.12 | $5.12 | 1,806 |
| 2024-02-06 | $5.45 | $5.45 | $5.25 | $5.25 | $5.25 | 1,640 |
| 2024-02-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2024-02-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 5 |
| 2024-02-01 | $5.50 | $5.50 | $5.45 | $5.45 | $5.45 | 610 |
| 2024-01-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2024-01-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 1,500 |
| 2024-01-29 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2024-01-26 | $5.80 | $5.80 | $5.79 | $5.79 | $5.79 | 2,040 |
| 2024-01-25 | $5.85 | $5.85 | $5.40 | $5.75 | $5.75 | 116,108 |
| 2024-01-24 | $5.60 | $6.00 | $5.60 | $6.00 | $6.00 | 26,406 |
| 2024-01-23 | $5.95 | $6.05 | $5.60 | $5.87 | $5.87 | 28,698 |
| 2024-01-22 | $5.58 | $5.92 | $5.52 | $5.92 | $5.92 | 36,001 |
| 2024-01-19 | $5.40 | $5.44 | $5.39 | $5.44 | $5.44 | 75,500 |
| 2024-01-18 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 284 |
| 2024-01-17 | $4.66 | $5.04 | $4.66 | $5.04 | $5.04 | 50,785 |
| 2024-01-16 | $4.50 | $4.70 | $4.45 | $4.68 | $4.68 | 62,435 |
| 2024-01-12 | $4.56 | $4.56 | $4.50 | $4.50 | $4.50 | 1,300 |
| 2024-01-11 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2024-01-10 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 2,500 |
| 2024-01-09 | $4.25 | $4.38 | $4.25 | $4.38 | $4.38 | 200 |
| 2024-01-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 230 |
| 2024-01-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2024-01-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 230 |
| 2024-01-03 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2024-01-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2023-12-29 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 100 |
| 2023-12-28 | $4.54 | $4.54 | $4.38 | $4.38 | $4.38 | 4,177 |
| 2023-12-27 | $4.40 | $4.40 | $4.38 | $4.38 | $4.38 | 927 |
| 2023-12-26 | $4.13 | $4.55 | $4.13 | $4.40 | $4.40 | 700 |
| 2023-12-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,051 |
| 2023-12-21 | $4.01 | $4.01 | $3.81 | $4.01 | $4.01 | 4,827 |
| 2023-12-20 | $3.50 | $3.87 | $3.50 | $3.87 | $3.87 | 3,900 |
| 2023-12-19 | $3.09 | $3.50 | $3.09 | $3.50 | $3.50 | 276,724 |
| 2023-12-18 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 104 |
| 2023-12-15 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 47 |
| 2023-12-14 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 2,235 |
| 2023-12-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 800 |
| 2023-12-12 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 2,900 |
| 2023-12-11 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 100 |
| 2023-12-08 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 400 |
| 2023-12-07 | $3.05 | $3.07 | $3.05 | $3.07 | $3.07 | 1,200 |
| 2023-12-06 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 100 |
| 2023-12-05 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 1 |
| 2023-12-04 | $3.13 | $3.21 | $3.13 | $3.21 | $3.21 | 1,215 |
| 2023-12-01 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 100 |
| 2023-11-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 3 |
| 2023-11-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1 |
| 2023-11-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 21 |
| 2023-11-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-24 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 267 |
| 2023-11-22 | $2.96 | $2.96 | $2.94 | $2.94 | $2.94 | 300 |
| 2023-11-21 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-11-20 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 2 |
| 2023-11-17 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-11-16 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 4,300 |
| 2023-11-15 | $2.97 | $2.99 | $2.97 | $2.99 | $2.99 | 3,900 |
| 2023-11-14 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2023-11-13 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 112 |
| 2023-11-10 | $3.02 | $3.02 | $3.00 | $3.00 | $3.00 | 1,100 |
| 2023-11-09 | $3.10 | $3.15 | $3.02 | $3.05 | $3.05 | 12,241 |
| 2023-11-08 | $3.12 | $3.12 | $3.08 | $3.08 | $3.08 | 265 |
| 2023-11-07 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 100 |
| 2023-11-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 800 |
| 2023-11-03 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2023-11-02 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2023-11-01 | $3.37 | $3.37 | $3.36 | $3.36 | $3.36 | 2,650 |
| 2023-10-31 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-10-30 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-10-27 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-10-26 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-10-25 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 8 |
| 2023-10-24 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-10-23 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 3,000 |
| 2023-10-20 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2023-10-19 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 3,733 |
| 2023-10-18 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 100 |
| 2023-10-17 | $3.41 | $3.41 | $3.33 | $3.36 | $3.36 | 3,550 |
| 2023-10-16 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 10,000 |
| 2023-10-13 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-10-12 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-10-11 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-10-10 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-10-09 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 4 |
| 2023-10-06 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-10-05 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-10-04 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 4 |
| 2023-10-03 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 400 |
| 2023-10-02 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-09-29 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-09-28 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-09-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-09-26 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1 |
| 2023-09-25 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-09-22 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-09-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-09-20 | $3.27 | $3.27 | $3.25 | $3.25 | $3.25 | 2,500 |
| 2023-09-19 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-09-18 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-09-15 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-09-14 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-09-13 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 1 |
| 2023-09-12 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 1 |
| 2023-09-11 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 1 |
| 2023-09-08 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-09-07 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-09-06 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-09-05 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 5,000 |
| 2023-09-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-08-31 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-08-30 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-08-29 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-08-28 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 100 |
| 2023-08-25 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-08-24 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-08-23 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-08-22 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2023-08-21 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 100 |
| 2023-08-18 | $3.42 | $3.44 | $3.42 | $3.44 | $3.44 | 608 |
| 2023-08-17 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 205 |
| 2023-08-16 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 100 |
| 2023-08-15 | $3.44 | $3.44 | $3.42 | $3.42 | $3.42 | 900 |
| 2023-08-14 | $3.04 | $3.44 | $3.03 | $3.44 | $3.44 | 4,533 |
| 2023-08-11 | $3.15 | $3.32 | $3.09 | $3.09 | $3.09 | 2,597 |
| 2023-08-10 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2023-08-09 | $3.13 | $3.13 | $3.05 | $3.05 | $3.05 | 498 |
| 2023-08-08 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 164 |
| 2023-08-07 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-08-04 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-08-03 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-08-02 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 700 |
| 2023-08-01 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-07-31 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 300 |
| 2023-07-28 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-07-27 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-07-26 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-07-25 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 64 |
| 2023-07-24 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-07-21 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 300 |
| 2023-07-20 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-19 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-18 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-17 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-14 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-13 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-07-12 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 100 |
| 2023-07-11 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2023-07-10 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2023-07-07 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2023-07-06 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 4 |
| 2023-07-05 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2023-07-03 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2023-06-30 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 111 |
| 2023-06-29 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-06-28 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-06-27 | $3.23 | $3.25 | $3.23 | $3.25 | $3.25 | 1,100 |
| 2023-06-26 | $3.13 | $3.15 | $3.13 | $3.15 | $3.15 | 3,600 |
| 2023-06-23 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-06-22 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-06-21 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 100 |
| 2023-06-20 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2023-06-16 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 4 |
| 2023-06-15 | $2.48 | $2.85 | $2.48 | $2.70 | $2.70 | 9,865 |
| 2023-06-14 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 4 |
| 2023-06-13 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 130,000 |
| 2023-06-12 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2023-06-09 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 11 |
| 2023-06-08 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2023-06-07 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 201 |
| 2023-06-06 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2023-06-05 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 20 |
| 2023-06-02 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2023-06-01 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 300 |
| 2023-05-31 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2023-05-30 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2023-05-26 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2023-05-25 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 100 |
| 2023-05-24 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2023-05-23 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2023-05-22 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2023-05-19 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2023-05-18 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2023-05-17 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 3 |
| 2023-05-16 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 87 |
| 2023-05-15 | $2.37 | $2.42 | $2.35 | $2.37 | $2.37 | 2,293 |
| 2023-05-12 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 100 |
| 2023-05-11 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2023-05-10 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2023-05-09 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 233 |
| 2023-05-08 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2023-05-05 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2023-05-04 | $2.34 | $2.34 | $2.26 | $2.26 | $2.26 | 500 |
| 2023-05-03 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2023-05-02 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2023-05-01 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2023-04-28 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 100 |
| 2023-04-27 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 601 |
| 2023-04-26 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 300 |
| 2023-04-25 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2023-04-24 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 7 |
| 2023-04-21 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2023-04-20 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2023-04-19 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2023-04-18 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
| 2023-04-17 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 300 |
| 2023-04-14 | $2.62 | $2.62 | $2.60 | $2.60 | $2.60 | 4,900 |
| 2023-04-13 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2023-04-12 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 100 |
| 2023-04-11 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 181 |
| 2023-04-10 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2023-04-06 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2023-04-05 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 600 |
| 2023-04-04 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 200 |
| 2023-04-03 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2023-03-31 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2023-03-30 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2023-03-29 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2023-03-28 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2023-03-27 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 0 |
| 2023-03-24 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 1,000 |
| 2023-03-23 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2023-03-22 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2023-03-21 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2023-03-20 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2023-03-17 | $2.60 | $2.62 | $2.59 | $2.59 | $2.59 | 19,200 |
| 2023-03-16 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2023-03-15 | $2.61 | $2.61 | $2.60 | $2.60 | $2.60 | 2,165 |
| 2023-03-14 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 100 |
| 2023-03-13 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 100 |
| 2023-03-10 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2023-03-09 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 100 |
| 2023-03-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-03-07 | $3.10 | $3.10 | $3.00 | $3.00 | $3.00 | 5,550 |
| 2023-03-06 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-03-03 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-03-02 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 400 |
| 2023-03-01 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2023-02-28 | $3.10 | $3.12 | $3.10 | $3.12 | $3.12 | 300 |
| 2023-02-27 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-02-24 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1,000 |
| 2023-02-23 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-02-22 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-02-21 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-02-17 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 3,000 |
| 2023-02-16 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-02-15 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 3,000 |
| 2023-02-14 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2023-02-13 | $3.40 | $3.42 | $3.40 | $3.40 | $3.40 | 5,150 |
| 2023-02-10 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2023-02-09 | $3.40 | $3.40 | $3.30 | $3.40 | $3.40 | 3,700 |
| 2023-02-08 | $3.35 | $3.40 | $3.35 | $3.40 | $3.40 | 11,477 |
| 2023-02-07 | $3.33 | $3.38 | $3.33 | $3.33 | $3.33 | 17,099 |
| 2023-02-06 | $3.10 | $3.34 | $3.00 | $3.32 | $3.32 | 5,216 |
| 2023-02-03 | $3.10 | $3.23 | $3.00 | $3.23 | $3.23 | 1,242 |
| 2023-02-02 | $3.01 | $3.10 | $2.96 | $3.10 | $3.10 | 1,100 |
| 2023-02-01 | $2.80 | $3.01 | $2.80 | $3.01 | $3.01 | 1,199 |
| 2023-01-31 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2023-01-30 | $2.97 | $2.97 | $2.82 | $2.85 | $2.85 | 3,014 |
| 2023-01-27 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 2 |
| 2023-01-26 | $2.89 | $2.90 | $2.85 | $2.90 | $2.90 | 1,366 |
| 2023-01-25 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 307 |
| 2023-01-24 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 250 |
| 2023-01-23 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2023-01-20 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2023-01-19 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2023-01-18 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2023-01-17 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 56 |
| 2023-01-13 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 400 |
| 2023-01-12 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2023-01-11 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 312 |
| 2023-01-10 | $2.77 | $3.00 | $2.77 | $3.00 | $3.00 | 68,420 |
| 2023-01-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-06 | $2.98 | $3.00 | $2.98 | $3.00 | $3.00 | 14,907 |
| 2023-01-05 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 26 |
| 2023-01-04 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2023-01-03 | $2.98 | $2.98 | $2.95 | $2.98 | $2.98 | 1,151 |
| 2022-12-30 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 100 |
| 2022-12-29 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2022-12-28 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2022-12-27 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2022-12-23 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2022-12-22 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2022-12-21 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 100 |
| 2022-12-20 | $2.58 | $2.60 | $2.55 | $2.57 | $2.57 | 580 |
| 2022-12-19 | $2.71 | $2.75 | $2.70 | $2.75 | $2.75 | 1,320 |
| 2022-12-16 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 362 |
| 2022-12-15 | $3.00 | $3.00 | $2.75 | $2.75 | $2.75 | 800 |
| 2022-12-14 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 685 |
| 2022-12-13 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 479 |
| 2022-12-12 | $3.25 | $3.25 | $3.00 | $3.00 | $3.00 | 400 |
| 2022-12-09 | $3.15 | $3.17 | $3.15 | $3.17 | $3.17 | 3,107 |
| 2022-12-08 | $3.50 | $3.50 | $3.40 | $3.40 | $3.40 | 304 |
| 2022-12-07 | $3.45 | $3.48 | $3.40 | $3.48 | $3.48 | 6,664 |
| 2022-12-06 | $3.32 | $3.49 | $3.32 | $3.32 | $3.32 | 669 |
| 2022-12-05 | $3.41 | $3.49 | $3.32 | $3.41 | $3.41 | 412 |
| 2022-12-02 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2022-12-01 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 100 |
| 2022-11-30 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 300 |
| 2022-11-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 2,000 |
| 2022-11-28 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2022-11-25 | $3.43 | $3.43 | $3.32 | $3.34 | $3.34 | 4,650 |
| 2022-11-23 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 2,500 |
| 2022-11-22 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2022-11-21 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2022-11-18 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 1 |
| 2022-11-17 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 4 |
| 2022-11-16 | $3.74 | $3.74 | $3.70 | $3.70 | $3.70 | 1,200 |
| 2022-11-15 | $3.78 | $3.78 | $3.74 | $3.74 | $3.74 | 800 |
| 2022-11-14 | $3.91 | $3.91 | $3.79 | $3.79 | $3.79 | 200 |
| 2022-11-11 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 900 |
| 2022-11-10 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-11-09 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 404 |
| 2022-11-08 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2022-11-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 810 |
| 2022-11-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-11-03 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 600 |
| 2022-11-02 | $4.51 | $4.51 | $4.10 | $4.50 | $4.50 | 34,652 |
| 2022-11-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 85,000 |
| 2022-10-31 | $4.40 | $4.40 | $4.27 | $4.30 | $4.30 | 130,786 |
| 2022-10-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-10-27 | $4.15 | $4.25 | $4.15 | $4.25 | $4.25 | 1,600 |
| 2022-10-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-10-25 | $4.00 | $4.13 | $4.00 | $4.13 | $4.13 | 1,200 |
| 2022-10-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-10-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 200 |
| 2022-10-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,000 |
| 2022-10-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2022-10-18 | $4.20 | $4.20 | $4.10 | $4.10 | $4.10 | 1,015 |
| 2022-10-17 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2022-10-14 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2022-10-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2022-10-12 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2022-10-11 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 2,000 |
| 2022-10-10 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 70 |
| 2022-10-07 | $4.60 | $4.60 | $4.58 | $4.58 | $4.58 | 1,400 |
| 2022-10-06 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 4 |
| 2022-10-05 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 200 |
| 2022-10-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-10-03 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-09-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-09-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-09-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 6 |
| 2022-09-27 | $4.55 | $4.55 | $4.45 | $4.45 | $4.45 | 400 |
| 2022-09-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-09-23 | $4.75 | $4.75 | $4.65 | $4.65 | $4.65 | 1,600 |
| 2022-09-22 | $4.79 | $5.00 | $4.79 | $4.98 | $4.98 | 1,500 |
| 2022-09-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 5 |
| 2022-09-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-09-19 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 200 |
| 2022-09-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-09-15 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-09-14 | $4.50 | $4.90 | $4.50 | $4.90 | $4.90 | 4,000 |
| 2022-09-13 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 79 |
| 2022-09-12 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 100 |
| 2022-09-09 | $4.55 | $4.55 | $4.46 | $4.48 | $4.48 | 400 |
| 2022-09-08 | $4.40 | $4.50 | $4.40 | $4.50 | $4.50 | 700 |
| 2022-09-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2022-09-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 1,000 |
| 2022-09-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 200 |
| 2022-09-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-31 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-29 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 400 |
| 2022-08-26 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2022-08-25 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 400 |
| 2022-08-24 | $4.50 | $4.50 | $4.34 | $4.34 | $4.34 | 400 |
| 2022-08-23 | $4.40 | $4.40 | $4.37 | $4.37 | $4.37 | 500 |
| 2022-08-22 | $4.40 | $4.40 | $4.37 | $4.37 | $4.37 | 700 |
| 2022-08-19 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-08-18 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-08-17 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-08-16 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-08-15 | $4.33 | $4.39 | $4.33 | $4.39 | $4.39 | 1,100 |
| 2022-08-12 | $4.25 | $4.35 | $4.25 | $4.35 | $4.35 | 600 |
| 2022-08-11 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 600 |
| 2022-08-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-08-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 100 |
| 2022-08-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 35 |
| 2022-07-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 200 |
| 2022-07-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-18 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-07-15 | $4.29 | $4.29 | $4.25 | $4.25 | $4.25 | 250 |
| 2022-07-14 | $4.60 | $4.62 | $4.60 | $4.60 | $4.60 | 3,100 |
| 2022-07-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 2,700 |
| 2022-07-12 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-07-11 | $4.62 | $4.62 | $4.40 | $4.43 | $4.43 | 1,770 |
| 2022-07-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-07-07 | $4.60 | $4.90 | $4.60 | $4.90 | $4.90 | 3,327 |
| 2022-07-06 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-07-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 30 |
| 2022-07-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 12 |
| 2022-06-30 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-06-29 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 800 |
| 2022-06-28 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2022-06-27 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 10 |
| 2022-06-24 | $4.96 | $4.96 | $4.78 | $4.78 | $4.78 | 1,300 |
| 2022-06-23 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,900 |
| 2022-06-22 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2022-06-21 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 206 |
| 2022-06-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2022-06-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 17 |
| 2022-06-15 | $4.87 | $4.90 | $4.87 | $4.90 | $4.90 | 3,952 |
| 2022-06-14 | $4.91 | $4.91 | $4.82 | $4.82 | $4.82 | 600 |
| 2022-06-13 | $4.98 | $4.98 | $4.89 | $4.89 | $4.89 | 200 |
| 2022-06-10 | $5.26 | $5.26 | $5.09 | $5.09 | $5.09 | 2,000 |
| 2022-06-09 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-06-08 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1,370 |
| 2022-06-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-06-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-06-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 30 |
| 2022-06-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-06-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-05-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-05-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 16 |
| 2022-05-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-05-25 | $5.22 | $5.25 | $5.22 | $5.25 | $5.25 | 850 |
| 2022-05-24 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 600 |
| 2022-05-23 | $4.88 | $4.88 | $4.81 | $4.81 | $4.81 | 1,503 |
| 2022-05-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 3,400 |
| 2022-05-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2022-05-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 100 |
| 2022-05-17 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 222 |
| 2022-05-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-05-13 | $4.84 | $4.84 | $4.65 | $4.65 | $4.65 | 1,250 |
| 2022-05-12 | $4.76 | $4.94 | $4.65 | $4.65 | $4.65 | 3,245 |
| 2022-05-11 | $4.53 | $4.98 | $4.50 | $4.98 | $4.98 | 927 |
| 2022-05-10 | $5.02 | $5.02 | $4.77 | $4.77 | $4.77 | 1,685 |
| 2022-05-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 200 |
| 2022-05-06 | $5.44 | $5.44 | $5.41 | $5.41 | $5.41 | 800 |
| 2022-05-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-05-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-05-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-05-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-04-29 | $5.51 | $5.65 | $5.51 | $5.65 | $5.65 | 1,739 |
| 2022-04-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 400 |
| 2022-04-27 | $5.47 | $5.47 | $5.39 | $5.39 | $5.39 | 123,985 |
| 2022-04-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 120,727 |
| 2022-04-25 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 300 |
| 2022-04-22 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-04-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 300 |
| 2022-04-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-04-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-04-18 | $5.31 | $5.50 | $5.31 | $5.50 | $5.50 | 1,600 |
| 2022-04-14 | $5.50 | $5.50 | $5.21 | $5.21 | $5.21 | 575 |
| 2022-04-13 | $5.45 | $5.50 | $5.25 | $5.45 | $5.45 | 8,334 |
| 2022-04-12 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-04-11 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 100 |
| 2022-04-08 | $5.10 | $5.31 | $5.10 | $5.31 | $5.31 | 1,100 |
| 2022-04-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-04-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 50 |
| 2022-04-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-04-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-04-01 | $4.75 | $4.80 | $4.75 | $4.80 | $4.80 | 2,150 |
| 2022-03-31 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 35 |
| 2022-03-30 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2022-03-29 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 250 |
| 2022-03-28 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 250 |
| 2022-03-25 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 100 |
| 2022-03-24 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-03-23 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 100 |
| 2022-03-22 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-03-21 | $4.20 | $4.40 | $4.00 | $4.40 | $4.40 | 5,564 |
| 2022-03-18 | $4.31 | $4.40 | $4.31 | $4.40 | $4.40 | 5,564 |
| 2022-03-17 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 110 |
| 2022-03-16 | $4.14 | $4.15 | $4.01 | $4.01 | $4.01 | 900 |
| 2022-03-15 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-03-14 | $3.87 | $3.94 | $3.87 | $3.94 | $3.94 | 5,644 |
| 2022-03-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-03-10 | $3.60 | $3.74 | $3.40 | $3.60 | $3.60 | 1,017 |
| 2022-03-09 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 5 |
| 2022-03-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-03-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-03-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-03-03 | $3.39 | $3.60 | $3.39 | $3.60 | $3.60 | 1,100 |
| 2022-03-02 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 132 |
| 2022-03-01 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 2,034 |
| 2022-02-28 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 90 |
| 2022-02-25 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-02-24 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-02-23 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 951 |
| 2022-02-22 | $3.65 | $3.90 | $3.65 | $3.90 | $3.90 | 300 |
| 2022-02-18 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 66 |
| 2022-02-17 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2022-02-16 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 200 |
| 2022-02-15 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 1,168 |
| 2022-02-14 | $4.08 | $4.13 | $3.97 | $4.13 | $4.13 | 3,030 |
| 2022-02-11 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2022-02-10 | $4.07 | $4.07 | $3.79 | $4.07 | $4.07 | 4,411 |
| 2022-02-09 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2022-02-08 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2022-02-07 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,340 |
| 2022-02-04 | $3.76 | $4.01 | $3.76 | $3.76 | $3.76 | 3,039 |
| 2022-02-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 1 |
| 2022-02-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-02-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 23 |
| 2022-01-31 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-01-28 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2022-01-27 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 4,710 |
| 2022-01-26 | $3.90 | $3.90 | $3.80 | $3.89 | $3.89 | 1,505 |
| 2022-01-25 | $3.79 | $3.82 | $3.50 | $3.82 | $3.82 | 1,432 |
| 2022-01-24 | $4.00 | $4.00 | $3.30 | $3.58 | $3.58 | 18,306 |
| 2022-01-21 | $4.11 | $4.11 | $3.94 | $3.94 | $3.94 | 2,900 |
| 2022-01-20 | $4.20 | $4.58 | $4.12 | $4.30 | $4.30 | 3,200 |
| 2022-01-19 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 1,926 |
| 2022-01-18 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2022-01-14 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2022-01-13 | $4.38 | $4.71 | $4.38 | $4.71 | $4.71 | 1,926 |
| 2022-01-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-01-11 | $4.36 | $4.50 | $4.23 | $4.50 | $4.50 | 264 |
| 2022-01-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-01-07 | $4.17 | $4.50 | $4.17 | $4.50 | $4.50 | 264 |
| 2022-01-06 | $4.43 | $4.55 | $4.17 | $4.55 | $4.55 | 4,253 |
| 2022-01-05 | $4.19 | $4.51 | $4.19 | $4.51 | $4.51 | 1,050 |
| 2022-01-04 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 1,025 |
| 2022-01-03 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 609 |
| 2021-12-31 | $4.10 | $4.20 | $4.10 | $4.20 | $4.20 | 8,326 |
| 2021-12-30 | $4.18 | $4.23 | $4.15 | $4.15 | $4.15 | 1,600 |
| 2021-12-29 | $4.24 | $4.25 | $4.18 | $4.18 | $4.18 | 4,681 |
| 2021-12-28 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 200 |
| 2021-12-27 | $4.07 | $4.25 | $4.07 | $4.25 | $4.25 | 2,080 |
| 2021-12-23 | $4.32 | $4.40 | $4.15 | $4.40 | $4.40 | 1,829 |
| 2021-12-22 | $4.40 | $4.40 | $4.20 | $4.22 | $4.22 | 2,901 |
| 2021-12-21 | $4.34 | $4.35 | $4.01 | $4.30 | $4.30 | 752 |
| 2021-12-20 | $4.03 | $4.32 | $3.84 | $3.84 | $3.84 | 4,050 |
| 2021-12-17 | $4.06 | $4.67 | $4.06 | $4.67 | $4.67 | 1,556 |
| 2021-12-16 | $4.45 | $4.53 | $4.43 | $4.43 | $4.43 | 400 |
| 2021-12-15 | $4.84 | $4.84 | $4.43 | $4.43 | $4.43 | 100,211 |
| 2021-12-14 | $5.00 | $5.14 | $4.85 | $4.85 | $4.85 | 9,325 |
| 2021-12-13 | $4.86 | $5.30 | $4.86 | $5.30 | $5.30 | 240 |
| 2021-12-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2021-12-09 | $5.42 | $5.42 | $4.81 | $5.35 | $5.35 | 2,542 |
| 2021-12-08 | $4.87 | $4.87 | $4.71 | $4.87 | $4.87 | 11,484 |
| 2021-12-07 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 1,184 |
| 2021-12-06 | $4.82 | $4.93 | $4.82 | $4.85 | $4.85 | 10,828 |
| 2021-12-03 | $4.90 | $5.30 | $4.88 | $4.93 | $4.93 | 4,860 |
| 2021-12-02 | $6.46 | $6.46 | $5.25 | $5.25 | $5.25 | 14,338 |
| 2021-12-01 | $4.80 | $6.00 | $4.80 | $5.27 | $5.27 | 37,612 |
| 2021-11-30 | $4.45 | $4.45 | $4.10 | $4.11 | $4.11 | 4,328 |
| 2021-11-29 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2021-11-26 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2021-11-24 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2021-11-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1 |
| 2021-11-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,997 |
| 2021-11-19 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2021-11-18 | $4.27 | $4.30 | $4.15 | $4.15 | $4.15 | 3,400 |
| 2021-11-17 | $4.30 | $4.30 | $4.25 | $4.27 | $4.27 | 1,000 |
| 2021-11-16 | $4.27 | $4.30 | $4.20 | $4.30 | $4.30 | 2,897 |
| 2021-11-15 | $4.17 | $4.27 | $4.17 | $4.27 | $4.27 | 1,100 |
| 2021-11-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 2,150 |
| 2021-11-11 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2021-11-10 | $4.29 | $4.33 | $4.15 | $4.15 | $4.15 | 2,150 |
| 2021-11-09 | $4.39 | $4.39 | $4.16 | $4.29 | $4.29 | 1,521 |
| 2021-11-08 | $4.40 | $4.60 | $4.15 | $4.16 | $4.16 | 3,030 |
| 2021-11-05 | $4.25 | $4.39 | $4.20 | $4.39 | $4.39 | 2,189 |
| 2021-11-04 | $4.33 | $4.35 | $3.75 | $4.25 | $4.25 | 30,307 |
| 2021-11-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 178 |
| 2021-11-02 | $4.39 | $4.44 | $4.25 | $4.25 | $4.25 | 5,208 |
| 2021-11-01 | $4.25 | $4.25 | $4.00 | $4.25 | $4.25 | 5,208 |
| 2021-10-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,000 |
| 2021-10-28 | $4.15 | $4.44 | $4.15 | $4.26 | $4.26 | 23,020 |
| 2021-10-27 | $3.85 | $4.15 | $3.85 | $4.15 | $4.15 | 220,441 |
| 2021-10-26 | $3.58 | $3.84 | $3.58 | $3.84 | $3.84 | 7,961 |
| 2021-10-25 | $3.58 | $3.59 | $3.57 | $3.57 | $3.57 | 700 |
| 2021-10-22 | $3.48 | $3.70 | $3.48 | $3.58 | $3.58 | 7,200 |
| 2021-10-21 | $3.32 | $3.48 | $3.32 | $3.47 | $3.47 | 3,769 |
| 2021-10-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 35,000 |
| 2021-10-19 | $3.32 | $3.36 | $3.22 | $3.33 | $3.33 | 7,532 |
| 2021-10-18 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2021-10-15 | $3.10 | $3.31 | $3.10 | $3.31 | $3.31 | 3,530 |
| 2021-10-14 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 5,500 |
| 2021-10-13 | $3.10 | $3.12 | $3.10 | $3.12 | $3.12 | 603 |
| 2021-10-12 | $3.21 | $3.21 | $3.12 | $3.12 | $3.12 | 288 |
| 2021-10-11 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 30 |
| 2021-10-08 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2021-10-07 | $3.21 | $3.21 | $3.12 | $3.14 | $3.14 | 5,266 |
| 2021-10-06 | $3.12 | $3.23 | $3.12 | $3.23 | $3.23 | 635 |
| 2021-10-05 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2021-10-04 | $3.44 | $3.46 | $3.44 | $3.46 | $3.46 | 500 |
| 2021-10-01 | $3.42 | $3.45 | $3.42 | $3.45 | $3.45 | 1,800 |
| 2021-09-30 | $3.25 | $3.41 | $3.12 | $3.41 | $3.41 | 4,035 |
| 2021-09-29 | $3.00 | $3.45 | $3.00 | $3.43 | $3.43 | 11,050 |
| 2021-09-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-09-27 | $3.23 | $3.33 | $3.00 | $3.00 | $3.00 | 960 |
| 2021-09-24 | $3.23 | $3.23 | $2.96 | $2.96 | $2.96 | 609 |
| 2021-09-23 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2021-09-22 | $3.12 | $3.12 | $2.94 | $2.94 | $2.94 | 1,607 |
| 2021-09-21 | $3.03 | $3.10 | $2.88 | $3.10 | $3.10 | 26,403 |
| 2021-09-20 | $3.02 | $3.08 | $2.87 | $2.87 | $2.87 | 4,373 |
| 2021-09-17 | $3.10 | $3.20 | $3.02 | $3.10 | $3.10 | 6,474 |
| 2021-09-16 | $3.29 | $3.33 | $3.15 | $3.24 | $3.24 | 5,396 |
| 2021-09-15 | $3.10 | $3.28 | $3.01 | $3.28 | $3.28 | 1,051,492 |
| 2021-09-14 | $2.93 | $3.17 | $2.80 | $2.88 | $2.88 | 759,775 |
| 2021-09-13 | $2.58 | $2.61 | $2.55 | $2.60 | $2.60 | 224,262 |
| 2021-09-10 | $2.52 | $2.54 | $2.52 | $2.54 | $2.54 | 400 |
| 2021-09-09 | $2.49 | $2.55 | $2.49 | $2.54 | $2.54 | 356 |
| 2021-09-08 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 100 |
| 2021-09-07 | $2.55 | $2.55 | $2.51 | $2.51 | $2.51 | 1,300 |
| 2021-09-03 | $2.57 | $2.58 | $2.57 | $2.58 | $2.58 | 994 |
| 2021-09-02 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 16 |
| 2021-09-01 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2021-08-31 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1 |
| 2021-08-30 | $2.56 | $2.60 | $2.50 | $2.50 | $2.50 | 3,580 |
| 2021-08-27 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 401 |
| 2021-08-26 | $2.58 | $2.58 | $2.46 | $2.46 | $2.46 | 700 |
| 2021-08-25 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 374 |
| 2021-08-24 | $2.45 | $2.60 | $2.45 | $2.45 | $2.45 | 3,140 |
| 2021-08-23 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 124 |
| 2021-08-20 | $2.58 | $2.58 | $2.56 | $2.56 | $2.56 | 1,534 |
| 2021-08-19 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 8 |
| 2021-08-18 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2021-08-17 | $2.74 | $2.74 | $2.61 | $2.61 | $2.61 | 917 |
| 2021-08-16 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2021-08-13 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 500 |
| 2021-08-12 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 55 |
| 2021-08-11 | $2.76 | $2.79 | $2.75 | $2.76 | $2.76 | 2,766 |
| 2021-08-10 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 445 |
| 2021-08-09 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 10 |
| 2021-08-06 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 1,500 |
| 2021-08-05 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 400 |
| 2021-08-04 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2021-08-03 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2021-08-02 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2021-07-30 | $3.06 | $3.06 | $2.92 | $2.92 | $2.92 | 303 |
| 2021-07-29 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 383 |
| 2021-07-28 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2021-07-27 | $2.91 | $2.97 | $2.91 | $2.97 | $2.97 | 383 |
| 2021-07-26 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2021-07-23 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2021-07-22 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 300 |
| 2021-07-21 | $2.85 | $3.12 | $2.67 | $3.12 | $3.12 | 424 |
| 2021-07-20 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2021-07-19 | $2.90 | $2.90 | $2.88 | $2.88 | $2.88 | 1,200 |
| 2021-07-16 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2021-07-15 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 100 |
| 2021-07-14 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 3,215 |
| 2021-07-13 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 8,285 |
| 2021-07-12 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2021-07-09 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 100 |
| 2021-07-08 | $3.05 | $3.05 | $2.93 | $2.93 | $2.93 | 732 |
| 2021-07-07 | $3.17 | $3.17 | $3.11 | $3.16 | $3.16 | 13,178 |
| 2021-07-06 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 206 |
| 2021-07-02 | $3.50 | $3.60 | $3.32 | $3.60 | $3.60 | 3,150 |
| 2021-07-01 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 1,001 |
| 2021-06-30 | $3.84 | $3.84 | $3.08 | $3.59 | $3.59 | 3,174 |
| 2021-06-29 | $3.45 | $3.85 | $3.40 | $3.85 | $3.85 | 8,303 |
| 2021-06-28 | $3.10 | $3.42 | $3.10 | $3.42 | $3.42 | 7,650 |
| 2021-06-25 | $3.60 | $3.60 | $2.51 | $3.00 | $3.00 | 8,444 |
| 2021-06-24 | $4.03 | $4.11 | $3.56 | $3.60 | $3.60 | 3,867 |
| 2021-06-23 | $11.00 | $12.00 | $4.00 | $10.80 | $10.80 | 496 |
| 2021-06-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-06-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-06-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 496 |
| 2021-06-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-06-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-06-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2 |
| 2021-06-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-06-11 | $10.65 | $10.75 | $10.65 | $10.75 | $10.75 | 8,300 |
| 2021-06-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2021-06-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2021-06-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 900 |
| 2021-06-07 | $10.43 | $10.43 | $10.36 | $10.36 | $10.36 | 700 |
| 2021-06-04 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 600 |
| 2021-06-03 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 600 |
| 2021-06-02 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 1,425 |
| 2021-06-01 | $9.83 | $10.10 | $9.83 | $10.10 | $10.10 | 300 |
| 2021-05-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2021-05-27 | $9.89 | $10.05 | $9.89 | $10.05 | $10.05 | 6,200 |
| 2021-05-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2021-05-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2021-05-24 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2021-05-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 125 |
| 2021-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 30 |
| 2021-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 836 |
| 2021-05-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 51 |
| 2021-05-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-05-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-05-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 500 |
| 2021-05-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2021-05-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 2,000 |
| 2021-05-10 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 1,501 |
| 2021-05-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2021-05-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 5,000 |
| 2021-05-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 5,000 |
| 2021-05-04 | $9.85 | $9.85 | $9.60 | $9.60 | $9.60 | 740 |
| 2021-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 500 |
| 2021-04-30 | $9.88 | $10.08 | $9.88 | $10.08 | $10.08 | 440 |
| 2021-04-29 | $10.21 | $10.21 | $10.00 | $10.00 | $10.00 | 1,917 |
| 2021-04-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 26,500 |
| 2021-04-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 200 |
| 2021-04-23 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 1,500 |
| 2021-04-22 | $10.30 | $10.47 | $10.30 | $10.47 | $10.47 | 347 |
| 2021-04-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2021-04-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-04-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-04-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-04-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 210 |
| 2021-04-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-04-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-04-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-04-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-04-08 | $9.40 | $9.83 | $9.40 | $9.83 | $9.83 | 1,500 |
| 2021-04-07 | $8.72 | $9.00 | $8.72 | $9.00 | $9.00 | 1,600 |
| 2021-04-06 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2021-04-05 | $8.66 | $8.66 | $8.47 | $8.66 | $8.66 | 350 |
| 2021-04-01 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2021-03-31 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2021-03-30 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 181 |
| 2021-03-29 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 1,002 |
| 2021-03-26 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 400 |
| 2021-03-25 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2021-03-24 | $8.63 | $8.64 | $8.63 | $8.64 | $8.64 | 3,048 |
| 2021-03-23 | $8.50 | $8.65 | $8.50 | $8.65 | $8.65 | 5,300 |
| 2021-03-22 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2021-03-19 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 294 |
| 2021-03-18 | $8.40 | $8.40 | $8.27 | $8.27 | $8.27 | 2,235 |
| 2021-03-17 | $8.42 | $8.42 | $8.28 | $8.28 | $8.28 | 803 |
| 2021-03-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2021-03-15 | $8.45 | $8.50 | $8.25 | $8.45 | $8.45 | 1,588 |
| 2021-03-12 | $8.20 | $8.35 | $8.20 | $8.30 | $8.30 | 1,524 |
| 2021-03-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 62 |
| 2021-03-10 | $8.46 | $8.70 | $8.25 | $8.70 | $8.70 | 2,990 |
| 2021-03-09 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 20 |
| 2021-03-08 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2021-03-05 | $8.25 | $8.40 | $8.24 | $8.39 | $8.39 | 2,982 |
| 2021-03-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,200 |
| 2021-03-03 | $8.45 | $8.45 | $8.25 | $8.25 | $8.25 | 407 |
| 2021-03-02 | $8.36 | $8.36 | $8.20 | $8.20 | $8.20 | 458 |
| 2021-03-01 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2021-02-26 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 3,500 |
| 2021-02-25 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 2,755 |
| 2021-02-24 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-02-23 | $8.60 | $8.60 | $8.14 | $8.48 | $8.48 | 2,755 |
| 2021-02-22 | $8.58 | $8.60 | $8.58 | $8.60 | $8.60 | 770 |
| 2021-02-19 | $8.75 | $8.75 | $8.60 | $8.60 | $8.60 | 758 |
| 2021-02-18 | $9.09 | $9.09 | $8.90 | $8.90 | $8.90 | 200 |
| 2021-02-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2021-02-16 | $8.95 | $9.00 | $8.75 | $8.75 | $8.75 | 1,563 |
| 2021-02-12 | $8.55 | $8.55 | $8.22 | $8.22 | $8.22 | 693 |
| 2021-02-11 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 263 |
| 2021-02-10 | $8.10 | $8.20 | $8.00 | $8.05 | $8.05 | 2,849 |
| 2021-02-09 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2021-02-08 | $8.27 | $8.46 | $8.05 | $8.05 | $8.05 | 2,849 |
| 2021-02-05 | $8.51 | $8.51 | $8.27 | $8.27 | $8.27 | 1,654 |
| 2021-02-04 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 533 |
| 2021-02-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2021-02-02 | $8.52 | $8.94 | $8.50 | $8.90 | $8.90 | 3,618 |
| 2021-02-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-01-29 | $8.65 | $8.90 | $8.65 | $8.90 | $8.90 | 3,618 |
| 2021-01-28 | $9.00 | $9.00 | $8.62 | $8.62 | $8.62 | 1,197 |
| 2021-01-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2021-01-26 | $9.00 | $9.03 | $8.75 | $8.75 | $8.75 | 2,155 |
| 2021-01-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 10 |
| 2021-01-22 | $8.95 | $8.95 | $8.75 | $8.75 | $8.75 | 1,475 |
| 2021-01-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 25 |
| 2021-01-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 236 |
| 2021-01-19 | $8.69 | $8.69 | $8.65 | $8.65 | $8.65 | 700 |
| 2021-01-15 | $9.63 | $9.63 | $8.46 | $8.76 | $8.76 | 23,450 |
| 2021-01-14 | $10.00 | $10.35 | $9.80 | $10.35 | $10.35 | 11,338 |
| 2021-01-13 | $10.70 | $10.70 | $10.11 | $10.11 | $10.11 | 1,399 |
| 2021-01-12 | $11.55 | $11.65 | $11.18 | $11.20 | $11.20 | 7,159 |
| 2021-01-11 | $10.55 | $11.24 | $10.55 | $11.24 | $11.24 | 4,931 |
| 2021-01-08 | $10.95 | $10.95 | $10.75 | $10.75 | $10.75 | 538 |
| 2021-01-07 | $11.87 | $11.87 | $10.75 | $11.22 | $11.22 | 22,297 |
| 2021-01-06 | $13.01 | $13.15 | $11.87 | $12.35 | $12.35 | 9,424 |
| 2021-01-05 | $14.01 | $14.01 | $13.02 | $13.15 | $13.15 | 6,213 |
| 2021-01-04 | $15.25 | $15.25 | $14.27 | $14.27 | $14.27 | 3,350 |
| 2020-12-31 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2020-12-30 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 70 |
| 2020-12-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 103 |
| 2020-12-28 | $15.01 | $15.01 | $14.49 | $14.65 | $14.65 | 1,891 |
| 2020-12-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 100 |
| 2020-12-23 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2020-12-22 | $16.45 | $16.45 | $16.00 | $16.15 | $16.15 | 2,172 |
| 2020-12-21 | $15.58 | $16.30 | $15.58 | $16.07 | $16.07 | 1,510 |
| 2020-12-18 | $15.15 | $16.25 | $15.00 | $16.25 | $16.25 | 3,451 |
| 2020-12-17 | $14.10 | $14.75 | $14.10 | $14.75 | $14.75 | 704 |
| 2020-12-16 | $14.35 | $14.37 | $13.81 | $13.81 | $13.81 | 1,840 |
| 2020-12-15 | $16.81 | $16.81 | $12.01 | $14.50 | $14.50 | 208,075 |
| 2020-12-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-12-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-12-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-12-09 | $16.81 | $17.25 | $16.81 | $17.25 | $17.25 | 930 |
| 2020-12-08 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 318 |
| 2020-12-07 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 595 |
| 2020-12-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 9 |
| 2020-12-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2020-12-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 200 |
| 2020-12-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 50 |
| 2020-11-30 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 112 |
| 2020-11-27 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 120 |
| 2020-11-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2020-11-24 | $16.95 | $17.70 | $16.95 | $17.70 | $17.70 | 1,511 |
| 2020-11-23 | $16.84 | $17.25 | $16.84 | $17.00 | $17.00 | 950 |
| 2020-11-20 | $17.00 | $17.00 | $16.40 | $16.40 | $16.40 | 420 |
| 2020-11-19 | $14.10 | $16.75 | $14.10 | $16.75 | $16.75 | 2,190 |
| 2020-11-18 | $13.99 | $14.10 | $13.99 | $14.10 | $14.10 | 800 |
| 2020-11-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2020-11-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2020-11-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 200 |
| 2020-11-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2020-11-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 300 |
| 2020-11-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 150 |
| 2020-11-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 336 |
| 2020-11-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2020-11-05 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2020-11-04 | $13.20 | $13.20 | $13.06 | $13.06 | $13.06 | 300 |
| 2020-11-03 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2020-11-02 | $13.35 | $13.35 | $13.15 | $13.15 | $13.15 | 300 |
| 2020-10-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-28 | $14.13 | $14.13 | $14.00 | $14.00 | $14.00 | 400 |
| 2020-10-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2020-10-20 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 100 |
| 2020-10-19 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2020-10-16 | $14.15 | $14.25 | $14.15 | $14.15 | $14.15 | 1,977 |
| 2020-10-15 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 100 |
| 2020-10-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-10-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-10-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 400 |
| 2020-10-09 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-10-08 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-10-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-10-06 | $14.05 | $14.05 | $14.00 | $14.05 | $14.05 | 750 |
| 2020-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-10-02 | $14.00 | $14.05 | $14.00 | $14.00 | $14.00 | 12,927 |
| 2020-10-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,050 |
| 2020-09-30 | $13.70 | $14.03 | $13.70 | $14.03 | $14.03 | 200 |
| 2020-09-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2020-09-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2020-09-25 | $12.70 | $12.75 | $12.70 | $12.75 | $12.75 | 388 |
| 2020-09-24 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 9 |
| 2020-09-23 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2020-09-22 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2020-09-21 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 399 |
| 2020-09-18 | $12.83 | $12.90 | $12.77 | $12.77 | $12.77 | 6,000 |
| 2020-09-17 | $13.26 | $13.26 | $12.98 | $12.98 | $12.98 | 1,677 |
| 2020-09-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 269 |
| 2020-09-15 | $13.75 | $13.75 | $13.71 | $13.71 | $13.71 | 300 |
| 2020-09-14 | $13.80 | $14.10 | $13.71 | $13.85 | $13.85 | 2,672 |
| 2020-09-11 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 527 |
| 2020-09-10 | $14.24 | $14.24 | $14.00 | $14.00 | $14.00 | 1,500 |
| 2020-09-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-09-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 23 |
| 2020-09-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2020-09-03 | $15.10 | $15.50 | $15.00 | $15.00 | $15.00 | 1,449 |
| 2020-09-02 | $15.30 | $15.30 | $14.05 | $14.55 | $14.55 | 3,608 |
| 2020-09-01 | $15.50 | $15.65 | $15.50 | $15.64 | $15.64 | 3,047 |
| 2020-08-31 | $14.55 | $16.00 | $14.55 | $15.35 | $15.35 | 7,600 |
| 2020-08-28 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2020-08-27 | $14.75 | $15.25 | $14.75 | $15.25 | $15.25 | 3,503 |
| 2020-08-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-08-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 700 |
| 2020-08-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 450 |
| 2020-08-21 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2020-08-20 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 8 |
| 2020-08-19 | $14.00 | $14.01 | $14.00 | $14.01 | $14.01 | 2,400 |
| 2020-08-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 300 |
| 2020-08-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2020-08-14 | $13.75 | $14.25 | $13.75 | $14.25 | $14.25 | 2,406 |
| 2020-08-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-08-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-08-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-08-10 | $13.50 | $13.50 | $13.30 | $13.30 | $13.30 | 505 |
| 2020-08-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-08-06 | $13.85 | $13.85 | $13.25 | $13.25 | $13.25 | 69,654 |
| 2020-08-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2020-08-04 | $13.60 | $13.75 | $13.60 | $13.75 | $13.75 | 1,000 |
| 2020-08-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,700 |
| 2020-07-31 | $13.87 | $13.87 | $13.50 | $13.75 | $13.75 | 1,210 |
| 2020-07-30 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2020-07-29 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2020-07-28 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2020-07-27 | $14.02 | $14.02 | $14.01 | $14.01 | $14.01 | 1,281 |
| 2020-07-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 100 |
| 2020-07-23 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 100 |
| 2020-07-22 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2020-07-21 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2020-07-20 | $14.49 | $14.63 | $14.49 | $14.63 | $14.63 | 954 |
| 2020-07-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 100 |
| 2020-07-16 | $15.25 | $15.25 | $14.50 | $14.85 | $14.85 | 12,100 |
| 2020-07-15 | $15.00 | $15.25 | $15.00 | $15.25 | $15.25 | 3,800 |
| 2020-07-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2020-07-13 | $14.10 | $14.91 | $14.10 | $14.90 | $14.90 | 13,200 |
| 2020-07-10 | $13.55 | $14.25 | $13.55 | $14.25 | $14.25 | 1,300 |
| 2020-07-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 600 |
| 2020-07-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 100 |
| 2020-07-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-07-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-07-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-07-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 500 |
| 2020-06-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 80 |
| 2020-06-29 | $12.15 | $12.20 | $12.00 | $12.00 | $12.00 | 400 |
| 2020-06-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2020-06-25 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 500 |
| 2020-06-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 13 |
| 2020-06-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 140 |
| 2020-06-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2020-06-19 | $12.80 | $12.80 | $12.75 | $12.75 | $12.75 | 1,705 |
| 2020-06-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 170 |
| 2020-06-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 25 |
| 2020-06-16 | $13.25 | $13.50 | $13.25 | $13.50 | $13.50 | 1,429 |
| 2020-06-15 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 150 |
| 2020-06-12 | $13.00 | $13.00 | $12.95 | $12.95 | $12.95 | 266 |
| 2020-06-11 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2020-06-10 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 520 |
| 2020-06-09 | $13.51 | $13.71 | $13.20 | $13.20 | $13.20 | 571 |
| 2020-06-08 | $13.60 | $13.85 | $13.60 | $13.85 | $13.85 | 1,116 |
| 2020-06-05 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 280 |
| 2020-06-04 | $13.68 | $13.68 | $13.50 | $13.50 | $13.50 | 238 |
| 2020-06-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 8 |
| 2020-06-02 | $13.60 | $13.85 | $13.60 | $13.85 | $13.85 | 1,110 |
| 2020-06-01 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 300 |
| 2020-05-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 140 |
| 2020-05-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2020-05-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2020-05-26 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-05-22 | $13.39 | $13.45 | $13.25 | $13.25 | $13.25 | 755 |
| 2020-05-21 | $12.85 | $14.02 | $12.85 | $14.02 | $14.02 | 8,586 |
| 2020-05-20 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,306 |
| 2020-05-19 | $11.50 | $12.85 | $11.50 | $12.84 | $12.84 | 2,800 |
| 2020-05-18 | $11.21 | $11.21 | $10.75 | $10.75 | $10.75 | 414 |
| 2020-05-15 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 627 |
| 2020-05-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-05-13 | $10.55 | $10.55 | $10.30 | $10.30 | $10.30 | 3,000 |
| 2020-05-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 300 |
| 2020-05-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 258 |
| 2020-05-08 | $10.35 | $10.50 | $10.35 | $10.50 | $10.50 | 1,300 |
| 2020-05-07 | $10.40 | $10.40 | $10.25 | $10.25 | $10.25 | 1,600 |
| 2020-05-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 38 |
| 2020-05-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 122 |
| 2020-05-04 | $9.50 | $10.30 | $9.50 | $10.30 | $10.30 | 4,574 |
| 2020-05-01 | $9.65 | $9.65 | $9.50 | $9.50 | $9.50 | 4,802 |
| 2020-04-30 | $9.63 | $9.67 | $9.63 | $9.65 | $9.65 | 2,369 |
| 2020-04-29 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 4,674 |
| 2020-04-28 | $9.45 | $9.50 | $9.45 | $9.50 | $9.50 | 4,230 |
| 2020-04-27 | $9.65 | $9.65 | $9.50 | $9.50 | $9.50 | 2,137 |
| 2020-04-24 | $9.65 | $9.75 | $9.65 | $9.65 | $9.65 | 2,476 |
| 2020-04-23 | $9.75 | $9.75 | $9.65 | $9.65 | $9.65 | 704 |
| 2020-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 170 |
| 2020-04-21 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 310 |
| 2020-04-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 30 |
| 2020-04-17 | $10.40 | $11.00 | $10.40 | $11.00 | $11.00 | 776 |
| 2020-04-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 161 |
| 2020-04-15 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2020-04-14 | $10.40 | $10.92 | $10.40 | $10.92 | $10.92 | 861 |
| 2020-04-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 690 |
| 2020-04-09 | $9.94 | $11.00 | $9.94 | $11.00 | $11.00 | 1,324 |
| 2020-04-08 | $9.64 | $9.80 | $9.64 | $9.80 | $9.80 | 360 |
| 2020-04-07 | $9.00 | $9.35 | $9.00 | $9.35 | $9.35 | 600 |
| 2020-04-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 151 |
| 2020-04-03 | $8.10 | $8.10 | $7.65 | $8.00 | $8.00 | 8,530 |
| 2020-04-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2020-04-01 | $9.40 | $9.40 | $8.95 | $8.95 | $8.95 | 603 |
| 2020-03-31 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 350 |
| 2020-03-30 | $9.40 | $9.40 | $9.38 | $9.40 | $9.40 | 1,629 |
| 2020-03-27 | $9.49 | $9.50 | $9.00 | $9.00 | $9.00 | 1,431 |
| 2020-03-26 | $9.50 | $9.65 | $8.75 | $9.65 | $9.65 | 1,575 |
| 2020-03-25 | $9.50 | $9.50 | $9.29 | $9.50 | $9.50 | 1,740 |
| 2020-03-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2020-03-23 | $8.30 | $8.30 | $7.75 | $7.75 | $7.75 | 2,008 |
| 2020-03-20 | $8.35 | $8.50 | $8.25 | $8.35 | $8.35 | 12,539 |
| 2020-03-19 | $8.70 | $8.70 | $8.50 | $8.50 | $8.50 | 7,675 |
| 2020-03-18 | $10.95 | $10.95 | $8.76 | $8.76 | $8.76 | 1,198 |
| 2020-03-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 285 |
| 2020-03-16 | $11.19 | $11.19 | $10.50 | $10.50 | $10.50 | 3,200 |
| 2020-03-13 | $12.00 | $12.30 | $12.00 | $12.01 | $12.01 | 710 |
| 2020-03-12 | $14.00 | $14.00 | $12.00 | $12.00 | $12.00 | 2,600 |
| 2020-03-11 | $14.51 | $14.51 | $14.15 | $14.15 | $14.15 | 650 |
| 2020-03-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 50 |
| 2020-03-09 | $17.00 | $17.00 | $15.00 | $15.00 | $15.00 | 1,465 |
| 2020-03-06 | $17.60 | $17.73 | $17.35 | $17.35 | $17.35 | 760 |
| 2020-03-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2020-03-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 901 |
| 2020-03-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 29 |
| 2020-03-02 | $17.55 | $17.75 | $17.28 | $17.75 | $17.75 | 3,350 |
| 2020-02-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,500 |
| 2020-02-27 | $18.52 | $18.52 | $18.05 | $18.20 | $18.20 | 3,341 |
| 2020-02-26 | $18.75 | $18.88 | $18.75 | $18.75 | $18.75 | 640 |
| 2020-02-25 | $18.75 | $18.75 | $18.52 | $18.52 | $18.52 | 200 |
| 2020-02-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 11 |
| 2020-02-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 600 |
| 2020-02-20 | $18.75 | $18.75 | $18.70 | $18.70 | $18.70 | 500 |
| 2020-02-19 | $18.61 | $18.75 | $18.40 | $18.75 | $18.75 | 2,845 |
| 2020-02-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-02-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,500 |
| 2020-02-13 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 3,013 |
| 2020-02-12 | $18.75 | $18.78 | $18.75 | $18.78 | $18.78 | 620,361 |
| 2020-02-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,220 |
| 2020-02-10 | $18.52 | $18.55 | $18.52 | $18.55 | $18.55 | 540,000 |
| 2020-02-07 | $18.97 | $18.97 | $18.50 | $18.50 | $18.50 | 300 |
| 2020-02-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2020-02-05 | $18.50 | $18.70 | $18.50 | $18.70 | $18.70 | 3,600 |
| 2020-02-04 | $18.50 | $18.68 | $18.50 | $18.50 | $18.50 | 3,129 |
| 2020-02-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 42 |
| 2020-01-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-01-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 10,031 |
| 2020-01-29 | $18.75 | $18.75 | $18.20 | $18.20 | $18.20 | 2,321 |
| 2020-01-28 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 100 |
| 2020-01-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 38 |
| 2020-01-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 112 |
| 2020-01-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,537 |
| 2020-01-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 260 |
| 2020-01-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-01-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-01-16 | $19.20 | $19.20 | $19.00 | $19.00 | $19.00 | 5,215 |
| 2020-01-15 | $19.00 | $19.20 | $19.00 | $19.20 | $19.20 | 1,651 |
| 2020-01-14 | $19.30 | $19.40 | $19.00 | $19.00 | $19.00 | 3,100 |
| 2020-01-13 | $19.75 | $19.75 | $19.60 | $19.60 | $19.60 | 320 |
| 2020-01-10 | $19.85 | $20.00 | $19.85 | $20.00 | $20.00 | 300 |
| 2020-01-09 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 200 |
| 2020-01-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2020-01-07 | $19.55 | $19.55 | $19.10 | $19.50 | $19.50 | 1,974 |
| 2020-01-06 | $19.73 | $19.73 | $19.60 | $19.60 | $19.60 | 301 |
| 2020-01-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2020-01-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 2 |
| 2019-12-31 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2019-12-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 61 |
| 2019-12-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2019-12-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2019-12-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2019-12-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 500 |
| 2019-12-20 | $19.25 | $19.95 | $19.25 | $19.95 | $19.95 | 216,785 |
| 2019-12-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2019-12-18 | $18.25 | $18.45 | $18.05 | $18.05 | $18.05 | 2,000 |
| 2019-12-17 | $18.04 | $18.50 | $18.00 | $18.00 | $18.00 | 745 |
| 2019-12-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2019-12-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2019-12-12 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2019-12-11 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 119 |
| 2019-12-10 | $18.00 | $18.00 | $17.40 | $17.40 | $17.40 | 480 |
| 2019-12-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2019-12-06 | $17.50 | $17.50 | $17.00 | $17.50 | $17.50 | 1,869 |
| 2019-12-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2019-12-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 929 |
| 2019-12-03 | $16.70 | $17.25 | $16.50 | $17.25 | $17.25 | 3,344 |
| 2019-12-02 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 2 |
| 2019-11-29 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2019-11-27 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 500 |
| 2019-11-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 197 |
| 2019-11-25 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 1,123 |
| 2019-11-22 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 100 |
| 2019-11-21 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2019-11-20 | $16.54 | $16.54 | $16.48 | $16.48 | $16.48 | 825 |
| 2019-11-19 | $17.50 | $17.50 | $17.25 | $17.25 | $17.25 | 200 |
| 2019-11-18 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 100 |
| 2019-11-15 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2019-11-14 | $18.03 | $18.03 | $17.55 | $17.98 | $17.98 | 1,620 |
| 2019-11-13 | $19.50 | $19.50 | $18.50 | $18.50 | $18.50 | 1,050 |
| 2019-11-12 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 109 |
| 2019-11-11 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 136 |
| 2019-11-08 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 200 |
| 2019-11-07 | $19.22 | $20.00 | $19.22 | $20.00 | $20.00 | 620 |
| 2019-11-06 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 200 |
| 2019-11-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 135 |
| 2019-11-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2019-11-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2019-10-31 | $19.53 | $19.53 | $19.50 | $19.50 | $19.50 | 2,600 |
| 2019-10-30 | $20.02 | $20.02 | $20.00 | $20.00 | $20.00 | 1,930 |
| 2019-10-29 | $19.88 | $19.88 | $19.82 | $19.82 | $19.82 | 200 |
| 2019-10-28 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 34 |
| 2019-10-25 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 60 |
| 2019-10-24 | $20.43 | $20.45 | $20.43 | $20.45 | $20.45 | 1,100 |
| 2019-10-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2019-10-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 338 |
| 2019-10-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2019-10-18 | $21.00 | $21.00 | $20.00 | $20.50 | $20.50 | 1,063 |
| 2019-10-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2019-10-16 | $20.41 | $20.41 | $20.25 | $20.25 | $20.25 | 4,675 |
| 2019-10-15 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 200 |
| 2019-10-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2019-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 142 |
| 2019-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2019-10-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 157 |
| 2019-10-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2019-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2019-10-04 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 746 |
| 2019-10-03 | $20.80 | $20.80 | $20.50 | $20.50 | $20.50 | 755 |
| 2019-10-02 | $21.50 | $21.50 | $21.00 | $21.00 | $21.00 | 2,185 |
| 2019-10-01 | $22.12 | $22.12 | $21.50 | $21.50 | $21.50 | 3,922 |
| 2019-09-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,050 |
| 2019-09-27 | $22.60 | $22.80 | $22.60 | $22.80 | $22.80 | 500 |
| 2019-09-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,340 |
| 2019-09-25 | $22.45 | $22.90 | $22.45 | $22.75 | $22.75 | 7,501 |
| 2019-09-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 5,007 |
| 2019-09-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2,571 |
| 2019-09-20 | $22.50 | $22.50 | $21.90 | $22.00 | $22.00 | 408,486 |
| 2019-09-19 | $22.51 | $22.51 | $22.25 | $22.50 | $22.50 | 7,378 |
| 2019-09-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 131 |
| 2019-09-17 | $23.49 | $23.49 | $23.00 | $23.00 | $23.00 | 2,097 |
| 2019-09-16 | $22.90 | $23.50 | $22.90 | $23.50 | $23.50 | 4,787 |
| 2019-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 7 |
| 2019-09-12 | $23.00 | $23.00 | $22.90 | $23.00 | $23.00 | 1,704 |
| 2019-09-11 | $22.96 | $22.96 | $22.00 | $22.00 | $22.00 | 528 |
| 2019-09-10 | $22.30 | $22.50 | $22.21 | $22.21 | $22.21 | 2,420 |
| 2019-09-09 | $22.40 | $23.00 | $21.53 | $22.90 | $22.90 | 7,235 |
| 2019-09-06 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 65 |
| 2019-09-05 | $21.16 | $21.39 | $21.16 | $21.16 | $21.16 | 394 |
| 2019-09-04 | $20.29 | $20.55 | $20.29 | $20.55 | $20.55 | 1,365 |
| 2019-09-03 | $20.00 | $20.00 | $19.00 | $19.00 | $19.00 | 1,150 |
| 2019-08-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2019-08-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 171 |
| 2019-08-28 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2019-08-27 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2019-08-26 | $19.93 | $19.93 | $18.01 | $18.01 | $18.01 | 264 |
| 2019-08-23 | $19.50 | $19.80 | $18.59 | $18.59 | $18.59 | 2,356 |
| 2019-08-22 | $19.02 | $19.25 | $18.48 | $18.48 | $18.48 | 5,618 |
| 2019-08-21 | $17.65 | $17.75 | $17.65 | $17.75 | $17.75 | 1,000 |
| 2019-08-20 | $17.89 | $17.90 | $17.80 | $17.85 | $17.85 | 3,027 |
| 2019-08-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 2 |
| 2019-08-16 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 32 |
| 2019-08-15 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 19 |
| 2019-08-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 61 |
| 2019-08-13 | $18.05 | $18.05 | $17.85 | $18.05 | $18.05 | 300 |
| 2019-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-08-09 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1,643 |
| 2019-08-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 4,609 |
| 2019-08-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,576 |
| 2019-08-06 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 3,510 |
| 2019-08-05 | $17.90 | $18.00 | $17.90 | $18.00 | $18.00 | 500 |
| 2019-08-02 | $17.90 | $18.00 | $17.90 | $18.00 | $18.00 | 512 |
| 2019-08-01 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 100 |
| 2019-07-31 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 200 |
| 2019-07-30 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 207 |
| 2019-07-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 100 |
| 2019-07-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 100 |
| 2019-07-25 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 200 |
| 2019-07-24 | $18.50 | $18.95 | $18.50 | $18.95 | $18.95 | 600 |
| 2019-07-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 345 |
| 2019-07-22 | $18.00 | $18.35 | $18.00 | $18.35 | $18.35 | 1,893 |
| 2019-07-19 | $17.00 | $18.00 | $16.99 | $17.50 | $17.50 | 5,000 |
| 2019-07-18 | $14.00 | $18.15 | $10.16 | $16.33 | $16.33 | 142,527 |
| 2019-07-17 | $19.05 | $19.25 | $18.01 | $18.01 | $18.01 | 1,231 |
| 2019-07-16 | $19.01 | $19.02 | $19.01 | $19.02 | $19.02 | 909 |
| 2019-07-15 | $19.50 | $19.70 | $19.20 | $19.20 | $19.20 | 990 |
| 2019-07-12 | $20.35 | $20.55 | $19.33 | $19.74 | $19.74 | 401,413 |
| 2019-07-11 | $20.45 | $21.20 | $20.25 | $20.55 | $20.55 | 301,374 |
| 2019-07-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 102 |
| 2019-07-09 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2019-07-08 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 30 |
| 2019-07-05 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2019-07-03 | $22.00 | $22.00 | $21.80 | $21.98 | $21.98 | 2,170 |
| 2019-07-02 | $22.00 | $22.00 | $21.75 | $21.76 | $21.76 | 7,895 |
| 2019-07-01 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2019-06-28 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2019-06-27 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2019-06-26 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2019-06-25 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2019-06-24 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2019-06-21 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2019-06-20 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 397 |
| 2019-06-18 | $21.00 | $21.00 | $20.75 | $20.75 | $20.75 | 1,230 |
| 2019-06-17 | $21.50 | $21.50 | $21.25 | $21.25 | $21.25 | 1,510 |
| 2019-06-14 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 100 |
| 2019-06-13 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2019-06-12 | $21.50 | $22.05 | $21.50 | $22.05 | $22.05 | 300 |
| 2019-06-11 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2019-06-10 | $22.35 | $22.35 | $21.02 | $21.02 | $21.02 | 1,515 |
| 2019-06-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 415 |
| 2019-06-06 | $23.10 | $23.10 | $22.95 | $22.95 | $22.95 | 1,349 |
| 2019-06-05 | $23.00 | $23.07 | $22.85 | $23.07 | $23.07 | 676 |
| 2019-06-04 | $22.55 | $22.75 | $22.55 | $22.75 | $22.75 | 731 |
| 2019-06-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-05-31 | $22.60 | $23.00 | $22.01 | $23.00 | $23.00 | 2,576 |
| 2019-05-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 124 |
| 2019-05-29 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 100 |
| 2019-05-28 | $23.00 | $23.50 | $23.00 | $23.39 | $23.39 | 2,240 |
| 2019-05-24 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 524 |
| 2019-05-23 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 30 |
| 2019-05-22 | $22.70 | $22.72 | $22.70 | $22.72 | $22.72 | 750 |
| 2019-05-21 | $22.00 | $22.51 | $22.00 | $22.50 | $22.50 | 3,743 |
| 2019-05-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2019-05-17 | $19.87 | $20.00 | $19.80 | $20.00 | $20.00 | 16,990 |
| 2019-05-16 | $19.58 | $19.76 | $19.50 | $19.76 | $19.76 | 5,500 |
| 2019-05-15 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 3,422 |
| 2019-05-14 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 153 |
| 2019-05-13 | $18.90 | $18.90 | $18.75 | $18.90 | $18.90 | 1,328 |
| 2019-05-10 | $18.93 | $19.50 | $18.93 | $19.50 | $19.50 | 11,354 |
| 2019-05-09 | $18.74 | $19.00 | $18.74 | $19.00 | $19.00 | 4,254 |
| 2019-05-08 | $17.86 | $18.00 | $17.86 | $18.00 | $18.00 | 379 |
| 2019-05-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 177 |
| 2019-05-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 38 |
| 2019-05-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2019-05-02 | $17.25 | $17.44 | $17.25 | $17.30 | $17.30 | 2,671 |
| 2019-05-01 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2019-04-30 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 6 |
| 2019-04-29 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2019-04-26 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 4 |
| 2019-04-25 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2019-04-24 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2019-04-23 | $17.46 | $17.49 | $17.46 | $17.49 | $17.49 | 1,181 |
| 2019-04-22 | $16.65 | $17.90 | $16.65 | $17.90 | $17.90 | 3,981 |
| 2019-04-18 | $16.65 | $17.42 | $16.65 | $17.36 | $17.36 | 708 |
| 2019-04-17 | $16.25 | $16.25 | $15.85 | $15.85 | $15.85 | 2,034 |
| 2019-04-16 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 865 |
| 2019-04-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 14 |
| 2019-04-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 202 |
| 2019-04-11 | $16.05 | $16.05 | $15.97 | $15.98 | $15.98 | 11,354 |
| 2019-04-10 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 28 |
| 2019-04-09 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2019-04-08 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 744 |
| 2019-04-05 | $15.60 | $15.61 | $15.60 | $15.61 | $15.61 | 6,855 |
| 2019-04-04 | $16.00 | $16.00 | $15.60 | $16.00 | $16.00 | 19,632 |
| 2019-04-03 | $16.20 | $16.50 | $16.20 | $16.50 | $16.50 | 641 |
| 2019-04-02 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 9 |
| 2019-04-01 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2019-03-29 | $16.00 | $16.13 | $16.00 | $16.13 | $16.13 | 1,532 |
| 2019-03-28 | $16.00 | $16.00 | $15.50 | $16.00 | $16.00 | 4,427 |
| 2019-03-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 78 |
| 2019-03-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 35 |
| 2019-03-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-03-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-03-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-03-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 22 |
| 2019-03-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-03-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 362 |
| 2019-03-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,039 |
| 2019-03-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 97 |
| 2019-03-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 113 |
| 2019-03-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 370 |
| 2019-03-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 162 |
| 2019-03-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-03-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 192 |
| 2019-03-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 26 |
| 2019-03-01 | $15.00 | $15.25 | $15.00 | $15.25 | $15.25 | 475 |
| 2019-02-28 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2019-02-27 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 139 |
| 2019-02-26 | $15.11 | $15.41 | $15.11 | $15.41 | $15.41 | 616 |
| 2019-02-25 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 2,215 |
| 2019-02-22 | $16.00 | $16.41 | $15.95 | $16.41 | $16.41 | 325 |
| 2019-02-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 537 |
| 2019-02-20 | $16.05 | $16.10 | $16.00 | $16.10 | $16.10 | 1,410 |
| 2019-02-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 90 |
| 2019-02-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2019-02-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 949 |
| 2019-02-13 | $14.26 | $15.50 | $14.26 | $15.50 | $15.50 | 325 |
| 2019-02-12 | $16.50 | $16.50 | $15.15 | $15.15 | $15.15 | 522 |
| 2019-02-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 21 |
| 2019-02-08 | $15.69 | $16.50 | $15.69 | $16.50 | $16.50 | 200 |
| 2019-02-07 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 134 |
| 2019-02-06 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2019-02-05 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 98 |
| 2019-02-04 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 222 |
| 2019-02-01 | $15.70 | $15.70 | $15.50 | $15.50 | $15.50 | 966 |
| 2019-01-31 | $14.25 | $15.60 | $14.25 | $15.60 | $15.60 | 4,175 |
| 2019-01-30 | $14.76 | $14.76 | $14.50 | $14.50 | $14.50 | 1,002 |
| 2019-01-29 | $15.51 | $15.51 | $15.00 | $15.15 | $15.15 | 1,203 |
| 2019-01-28 | $15.85 | $16.00 | $15.85 | $16.00 | $16.00 | 1,404 |
| 2019-01-25 | $16.01 | $16.25 | $16.01 | $16.25 | $16.25 | 3,115 |
| 2019-01-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 238 |
| 2019-01-23 | $16.75 | $16.75 | $16.40 | $16.40 | $16.40 | 1,103 |
| 2019-01-22 | $17.00 | $18.00 | $17.00 | $17.60 | $17.60 | 1,112 |
| 2019-01-18 | $14.15 | $16.95 | $14.15 | $16.95 | $16.95 | 4,201 |
| 2019-01-17 | $14.10 | $14.15 | $14.10 | $14.15 | $14.15 | 2,100 |
| 2019-01-16 | $14.00 | $14.00 | $13.99 | $14.00 | $14.00 | 2,900 |
| 2019-01-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2019-01-14 | $13.69 | $14.49 | $13.69 | $13.85 | $13.85 | 2,175 |
| 2019-01-11 | $13.55 | $13.85 | $13.40 | $13.40 | $13.40 | 3,267 |
| 2019-01-10 | $11.75 | $12.65 | $11.52 | $12.65 | $12.65 | 1,902 |
| 2019-01-09 | $11.55 | $11.90 | $11.55 | $11.90 | $11.90 | 730 |
| 2019-01-08 | $10.95 | $11.50 | $10.95 | $11.25 | $11.25 | 926 |
| 2019-01-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-01-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 578 |
| 2019-01-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2019-01-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 100 |
| 2018-12-31 | $10.00 | $10.70 | $9.51 | $10.70 | $10.70 | 1,198 |
| 2018-12-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 127 |
| 2018-12-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 308 |
| 2018-12-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 780 |
| 2018-12-21 | $10.00 | $11.00 | $10.00 | $10.84 | $10.84 | 4,637 |
| 2018-12-20 | $9.50 | $9.75 | $9.50 | $9.50 | $9.50 | 2,225 |
| 2018-12-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 632 |
| 2018-12-18 | $9.43 | $9.43 | $8.75 | $8.75 | $8.75 | 545 |
| 2018-12-14 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2018-12-13 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 200 |
| 2018-12-12 | $8.51 | $8.75 | $8.35 | $8.75 | $8.75 | 3,032 |
| 2018-12-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 774 |
| 2018-12-10 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 950 |
| 2018-12-07 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-12-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 100 |
| 2018-12-04 | $8.71 | $9.00 | $8.50 | $9.00 | $9.00 | 4,242 |
| 2018-12-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 1 |
| 2018-11-30 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 996 |
| 2018-11-29 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 49 |
| 2018-11-28 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2018-11-27 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2018-11-26 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2018-11-23 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 31 |
| 2018-11-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2018-11-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2018-11-19 | $8.50 | $9.49 | $8.50 | $9.49 | $9.49 | 1,250 |
| 2018-11-16 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2018-11-15 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2018-11-14 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2018-11-13 | $8.96 | $8.96 | $8.61 | $8.89 | $8.89 | 1,400 |
| 2018-11-12 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 100 |
| 2018-11-09 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2018-11-08 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 229 |
| 2018-11-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-11-06 | $9.25 | $9.30 | $9.25 | $9.30 | $9.30 | 208 |
| 2018-11-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 250 |
| 2018-11-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2018-11-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2018-10-31 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2018-10-30 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2018-10-29 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2018-10-26 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 337 |
| 2018-10-25 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 46 |
| 2018-10-24 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 32 |
| 2018-10-23 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 100 |
| 2018-10-22 | $8.85 | $9.00 | $8.85 | $9.00 | $9.00 | 200 |
| 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 | 200 |
| 2018-10-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-10-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-10-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-10-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-10-11 | $8.80 | $8.80 | $8.60 | $8.60 | $8.60 | 502 |
| 2018-10-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,265 |
| 2018-10-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 900 |
| 2018-10-08 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 203 |
| 2018-10-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-10-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2018-10-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-10-02 | $8.84 | $9.00 | $8.75 | $9.00 | $9.00 | 900 |
| 2018-10-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2018-09-28 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 172 |
| 2018-09-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-09-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 4,570 |
| 2018-09-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 167 |
| 2018-09-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-09-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 3,263 |
| 2018-09-20 | $8.60 | $8.75 | $8.60 | $8.75 | $8.75 | 2,506 |
| 2018-09-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1,000 |
| 2018-09-18 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-09-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 200 |
| 2018-09-14 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 200 |
| 2018-09-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-09-12 | $9.14 | $9.14 | $8.30 | $8.30 | $8.30 | 1,134 |
| 2018-09-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 92 |
| 2018-09-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 51 |
| 2018-09-07 | $9.10 | $9.10 | $8.80 | $8.80 | $8.80 | 1,200 |
| 2018-09-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-09-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-09-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-08-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 1 |
| 2018-08-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-08-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-08-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-08-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 17 |
| 2018-08-24 | $9.15 | $9.15 | $9.10 | $9.10 | $9.10 | 2,786 |
| 2018-08-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-08-22 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 10 |
| 2018-08-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-08-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-08-17 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-08-16 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-08-15 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 100 |
| 2018-08-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-08-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 235 |
| 2018-08-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 32 |
| 2018-08-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-08-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 40 |
| 2018-08-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 600 |
| 2018-08-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-08-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-08-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 425 |
| 2018-08-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 200 |
| 2018-07-31 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-07-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-07-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-07-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 20 |
| 2018-07-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-07-24 | $9.60 | $9.77 | $9.60 | $9.60 | $9.60 | 1,825 |
| 2018-07-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 375 |
| 2018-07-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-07-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 200 |
| 2018-07-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-07-17 | $9.18 | $9.30 | $9.18 | $9.30 | $9.30 | 634 |
| 2018-07-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,000 |
| 2018-07-13 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2018-07-12 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 200 |
| 2018-07-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 500 |
| 2018-07-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 900 |
| 2018-07-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-07-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-07-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 48 |
| 2018-07-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 117 |
| 2018-07-02 | $9.49 | $9.50 | $9.38 | $9.50 | $9.50 | 2,146 |
| 2018-06-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-06-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 26 |
| 2018-06-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 300 |
| 2018-06-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 6 |
| 2018-06-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-06-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-06-21 | $8.80 | $9.25 | $8.50 | $9.25 | $9.25 | 2,431 |
| 2018-06-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 160 |
| 2018-06-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 215 |
| 2018-06-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 78 |
| 2018-06-15 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 634 |
| 2018-06-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-06-13 | $9.25 | $9.25 | $9.00 | $9.00 | $9.00 | 1,500 |
| 2018-06-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-06-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2018-06-08 | $9.00 | $9.00 | $8.50 | $8.50 | $8.50 | 201 |
| 2018-06-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,787 |
| 2018-06-06 | $8.50 | $9.00 | $8.50 | $9.00 | $9.00 | 600 |
| 2018-06-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-06-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2018-06-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-05-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 400 |
| 2018-05-30 | $8.85 | $9.00 | $8.85 | $9.00 | $9.00 | 2,339 |
| 2018-05-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-05-25 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-05-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,606 |
| 2018-05-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-05-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2018-05-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 38 |
| 2018-05-18 | $9.00 | $9.00 | $8.90 | $8.90 | $8.90 | 1,521 |
| 2018-05-17 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 121 |
| 2018-05-16 | $8.75 | $9.00 | $8.64 | $8.64 | $8.64 | 750 |
| 2018-05-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 213 |
| 2018-05-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-05-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 122 |
| 2018-05-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 276 |
| 2018-05-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 104 |
| 2018-05-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 60 |
| 2018-05-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 412 |
| 2018-05-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2018-05-03 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 301 |
| 2018-05-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 205 |
| 2018-05-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 8 |
| 2018-04-30 | $9.61 | $9.61 | $9.10 | $9.10 | $9.10 | 302 |
| 2018-04-27 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2018-04-26 | $10.00 | $10.00 | $9.61 | $9.61 | $9.61 | 1,128 |
| 2018-04-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 45 |
| 2018-04-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2018-04-23 | $9.85 | $9.85 | $9.61 | $9.85 | $9.85 | 2,030 |
| 2018-04-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 215 |
| 2018-04-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2018-04-17 | $9.50 | $9.61 | $9.30 | $9.61 | $9.61 | 33,801 |
| 2018-04-16 | $9.00 | $9.25 | $9.00 | $9.25 | $9.25 | 1,576 |
| 2018-04-13 | $9.09 | $9.09 | $8.83 | $9.00 | $9.00 | 1,130 |
| 2018-04-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,006 |
| 2018-04-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 76 |
| 2018-04-10 | $8.50 | $9.00 | $8.40 | $9.00 | $9.00 | 5,101 |
| 2018-04-09 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 21 |
| 2018-04-06 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2018-04-05 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 105 |
| 2018-04-04 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 500 |
| 2018-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 173 |
| 2018-04-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 91 |
| 2018-03-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3 |
| 2018-03-28 | $8.21 | $8.40 | $8.00 | $8.00 | $8.00 | 4,458 |
| 2018-03-27 | $8.49 | $8.60 | $8.47 | $8.60 | $8.60 | 1,582 |
| 2018-03-26 | $8.60 | $8.89 | $8.24 | $8.52 | $8.52 | 1,467 |
| 2018-03-23 | $9.00 | $9.00 | $8.52 | $8.52 | $8.52 | 1,563 |
| 2018-03-22 | $9.25 | $9.35 | $9.00 | $9.00 | $9.00 | 1,689 |
| 2018-03-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 336 |
| 2018-03-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,832 |
| 2018-03-19 | $9.56 | $9.56 | $9.55 | $9.55 | $9.55 | 1,223 |
| 2018-03-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 737 |
| 2018-03-15 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 366 |
| 2018-03-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 35 |
| 2018-03-13 | $9.75 | $9.75 | $9.65 | $9.70 | $9.70 | 32,804 |
| 2018-03-12 | $10.00 | $10.10 | $10.00 | $10.00 | $10.00 | 7,921 |
| 2018-03-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 174 |
| 2018-03-08 | $10.05 | $10.05 | $9.55 | $9.55 | $9.55 | 715 |
| 2018-03-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 177 |
| 2018-03-06 | $10.39 | $10.39 | $9.25 | $10.25 | $10.25 | 1,776 |
| 2018-03-05 | $10.05 | $10.39 | $10.05 | $10.05 | $10.05 | 556 |
| 2018-03-02 | $10.01 | $10.40 | $10.00 | $10.40 | $10.40 | 2,582 |
| 2018-03-01 | $10.75 | $10.75 | $10.25 | $10.25 | $10.25 | 561 |
| 2018-02-28 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 419 |
| 2018-02-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 108 |
| 2018-02-26 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 657 |
| 2018-02-23 | $11.02 | $11.02 | $10.99 | $10.99 | $10.99 | 227 |
| 2018-02-22 | $11.25 | $11.25 | $10.80 | $10.80 | $10.80 | 948 |
| 2018-02-21 | $10.89 | $11.00 | $10.89 | $11.00 | $11.00 | 200 |
| 2018-02-20 | $11.05 | $11.05 | $10.41 | $10.75 | $10.75 | 1,592 |
| 2018-02-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2018-02-15 | $11.34 | $11.39 | $11.10 | $11.10 | $11.10 | 2,860 |
| 2018-02-14 | $11.05 | $11.42 | $11.05 | $11.42 | $11.42 | 307 |
| 2018-02-13 | $11.26 | $11.26 | $11.25 | $11.25 | $11.25 | 1,155 |
| 2018-02-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 100 |
| 2018-02-09 | $12.25 | $12.25 | $11.90 | $11.90 | $11.90 | 2,132 |
| 2018-02-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-02-07 | $12.20 | $12.20 | $11.90 | $11.90 | $11.90 | 776 |
| 2018-02-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2018-02-05 | $12.99 | $12.99 | $12.50 | $12.50 | $12.50 | 345 |
| 2018-02-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 523 |
| 2018-02-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2018-01-31 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 200 |
| 2018-01-30 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 3,300 |
| 2018-01-29 | $11.85 | $11.90 | $11.80 | $11.86 | $11.86 | 555 |
| 2018-01-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 497 |
| 2018-01-25 | $11.30 | $11.95 | $11.00 | $11.85 | $11.85 | 26,071 |
| 2018-01-24 | $11.70 | $12.00 | $11.70 | $12.00 | $12.00 | 278 |
| 2018-01-23 | $12.76 | $12.76 | $11.25 | $11.25 | $11.25 | 1,828 |
| 2018-01-22 | $12.76 | $12.77 | $12.35 | $12.50 | $12.50 | 500 |
| 2018-01-19 | $13.01 | $13.25 | $12.40 | $12.40 | $12.40 | 1,319 |
| 2018-01-18 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 200 |
| 2018-01-17 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 31 |
| 2018-01-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 5 |
| 2018-01-12 | $13.79 | $14.25 | $13.60 | $13.60 | $13.60 | 4,565 |
| 2018-01-11 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 260 |
| 2018-01-10 | $14.49 | $14.49 | $12.31 | $12.31 | $12.31 | 1,563 |
| 2018-01-09 | $13.50 | $14.50 | $13.40 | $13.40 | $13.40 | 1,559 |
| 2018-01-08 | $13.28 | $13.50 | $13.28 | $13.50 | $13.50 | 493 |
| 2018-01-05 | $13.50 | $13.50 | $13.10 | $13.10 | $13.10 | 407 |
| 2018-01-04 | $13.10 | $13.40 | $13.10 | $13.40 | $13.40 | 717 |
| 2018-01-03 | $12.59 | $13.29 | $12.59 | $13.20 | $13.20 | 3,052 |
| 2018-01-02 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 82 |
| 2017-12-29 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 18 |
| 2017-12-28 | $12.60 | $12.60 | $12.59 | $12.59 | $12.59 | 200 |
| 2017-12-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 175 |
| 2017-12-26 | $11.89 | $12.02 | $11.80 | $11.80 | $11.80 | 1,496 |
| 2017-12-22 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 8 |
| 2017-12-21 | $11.99 | $12.05 | $11.80 | $12.05 | $12.05 | 3,069 |
| 2017-12-20 | $11.78 | $12.09 | $11.75 | $12.09 | $12.09 | 864 |
| 2017-12-19 | $11.56 | $11.56 | $11.55 | $11.55 | $11.55 | 390 |
| 2017-12-18 | $10.88 | $12.00 | $10.88 | $12.00 | $12.00 | 8,840 |
| 2017-12-15 | $10.55 | $10.88 | $9.90 | $10.88 | $10.88 | 27,526 |
| 2017-12-14 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 339 |
| 2017-12-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 275 |
| 2017-12-12 | $11.74 | $11.74 | $10.50 | $10.50 | $10.50 | 593 |
| 2017-12-11 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 1,210 |
| 2017-12-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 42 |
| 2017-12-07 | $10.00 | $11.05 | $10.00 | $10.90 | $10.90 | 5,496 |
| 2017-12-06 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 281 |
| 2017-12-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 239 |
| 2017-12-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,111 |
| 2017-12-01 | $9.11 | $9.16 | $9.00 | $9.00 | $9.00 | 645 |
| 2017-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 398 |
| 2017-11-29 | $9.75 | $10.00 | $9.75 | $10.00 | $10.00 | 2,226 |
| 2017-11-28 | $8.86 | $9.00 | $8.79 | $9.00 | $9.00 | 1,401 |
| 2017-11-27 | $8.21 | $8.75 | $8.21 | $8.21 | $8.21 | 1,638 |
| 2017-11-24 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1,000 |
| 2017-11-22 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 2,081 |
| 2017-11-21 | $8.49 | $8.55 | $8.45 | $8.55 | $8.55 | 6,235 |
| 2017-11-20 | $8.50 | $8.69 | $8.25 | $8.35 | $8.35 | 4,399 |
| 2017-11-17 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 276 |
| 2017-11-16 | $8.50 | $8.98 | $8.50 | $8.97 | $8.97 | 3,108 |
| 2017-11-15 | $8.75 | $8.99 | $8.50 | $8.99 | $8.99 | 3,788 |
| 2017-11-14 | $8.90 | $8.92 | $8.90 | $8.92 | $8.92 | 2,100 |
| 2017-11-13 | $9.20 | $9.20 | $8.95 | $8.95 | $8.95 | 2,603 |
| 2017-11-10 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 561 |
| 2017-11-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 400 |
| 2017-11-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 194 |
| 2017-11-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 349 |
| 2017-11-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 293 |
| 2017-11-03 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 700 |
| 2017-11-02 | $9.75 | $10.10 | $9.75 | $10.10 | $10.10 | 600 |
| 2017-11-01 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 1,763 |
| 2017-10-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 118 |
| 2017-10-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 9 |
| 2017-10-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 162 |
| 2017-10-26 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 600 |
| 2017-10-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 663 |
| 2017-10-24 | $10.25 | $10.50 | $10.05 | $10.50 | $10.50 | 813 |
| 2017-10-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2017-10-20 | $9.70 | $10.50 | $9.70 | $10.50 | $10.50 | 2,053 |
| 2017-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 75 |
| 2017-10-18 | $10.06 | $10.06 | $10.00 | $10.00 | $10.00 | 929 |
| 2017-10-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 131 |
| 2017-10-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-10-13 | $10.40 | $11.00 | $10.25 | $10.30 | $10.30 | 967 |
| 2017-10-12 | $10.00 | $10.40 | $10.00 | $10.40 | $10.40 | 700 |
| 2017-10-11 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 812 |
| 2017-10-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 412 |
| 2017-10-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2017-10-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2017-10-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2017-10-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2017-10-03 | $10.50 | $10.90 | $10.50 | $10.87 | $10.87 | 8,069 |
| 2017-10-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2017-09-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 45 |
| 2017-09-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 258 |
| 2017-09-27 | $10.55 | $11.20 | $10.55 | $11.20 | $11.20 | 782 |
| 2017-09-26 | $10.55 | $11.00 | $10.55 | $11.00 | $11.00 | 550 |
| 2017-09-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2017-09-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 118 |
| 2017-09-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2017-09-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 200 |
| 2017-09-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 194 |
| 2017-09-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 200 |
| 2017-09-15 | $10.60 | $10.70 | $10.60 | $10.70 | $10.70 | 2,556 |
| 2017-09-14 | $10.00 | $10.56 | $10.00 | $10.55 | $10.55 | 10,673 |
| 2017-09-13 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 1,402 |
| 2017-09-12 | $9.99 | $9.99 | $9.50 | $9.85 | $9.85 | 2,665 |
| 2017-09-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-09-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 19 |
| 2017-09-06 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 458 |
| 2017-09-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 162 |
| 2017-09-01 | $9.80 | $10.25 | $9.00 | $9.99 | $9.99 | 6,417 |
| 2017-08-31 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 50 |
| 2017-08-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 133 |
| 2017-08-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2017-08-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 309 |
| 2017-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-22 | $10.00 | $10.04 | $10.00 | $10.00 | $10.00 | 2,700 |
| 2017-08-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,000 |
| 2017-08-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-08-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-08-10 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 4,537 |
| 2017-08-09 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 500 |
| 2017-08-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 80 |
| 2017-08-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-08-04 | $10.35 | $10.35 | $10.05 | $10.05 | $10.05 | 2,120 |
| 2017-08-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-08-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,028 |
| 2017-08-01 | $10.50 | $10.50 | $10.05 | $10.05 | $10.05 | 2,563 |
| 2017-07-31 | $9.75 | $10.50 | $9.75 | $10.25 | $10.25 | 201,273 |
| 2017-07-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2 |
| 2017-07-27 | $11.10 | $11.10 | $10.50 | $10.50 | $10.50 | 2,038 |
| 2017-07-26 | $10.29 | $11.54 | $10.29 | $11.54 | $11.54 | 8,046 |
| 2017-07-25 | $9.47 | $10.00 | $9.47 | $10.00 | $10.00 | 8,697 |
| 2017-07-24 | $8.30 | $9.00 | $8.30 | $9.00 | $9.00 | 7,034 |
| 2017-07-21 | $8.04 | $8.24 | $8.00 | $8.18 | $8.18 | 3,489 |
| 2017-07-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 9 |
| 2017-07-19 | $8.00 | $8.20 | $8.00 | $8.20 | $8.20 | 834 |
| 2017-07-18 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 100 |
| 2017-07-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 300 |
| 2017-07-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2017-07-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 800 |
| 2017-07-12 | $8.30 | $8.30 | $8.15 | $8.15 | $8.15 | 825 |
| 2017-07-11 | $7.60 | $8.00 | $7.60 | $8.00 | $8.00 | 7,500 |
| 2017-07-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,010 |
| 2017-07-07 | $8.05 | $8.05 | $7.71 | $7.71 | $7.71 | 2,000 |
| 2017-07-06 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2017-07-05 | $8.20 | $8.20 | $8.05 | $8.05 | $8.05 | 402 |
| 2017-07-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-06-30 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 1,500 |
| 2017-06-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-06-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 110 |
| 2017-06-27 | $8.90 | $8.90 | $8.75 | $8.75 | $8.75 | 300 |
| 2017-06-26 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2017-06-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 125 |
| 2017-06-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 240 |
| 2017-06-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 148 |
| 2017-06-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 1,387 |
| 2017-06-19 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 25 |
| 2017-06-16 | $9.29 | $9.33 | $9.29 | $9.33 | $9.33 | 1,250 |
| 2017-06-15 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2017-06-14 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2017-06-13 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2017-06-12 | $9.25 | $9.49 | $9.00 | $9.49 | $9.49 | 825 |
| 2017-06-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-06-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 235 |
| 2017-06-07 | $10.04 | $10.04 | $9.99 | $9.99 | $9.99 | 870 |
| 2017-06-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-06-05 | $9.50 | $10.00 | $9.50 | $10.00 | $10.00 | 743 |
| 2017-06-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,996 |
| 2017-06-01 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 977 |
| 2017-05-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-05-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 3 |
| 2017-05-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-05-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,210 |
| 2017-05-24 | $9.02 | $9.25 | $9.00 | $9.25 | $9.25 | 556 |
| 2017-05-23 | $9.90 | $9.90 | $9.02 | $9.20 | $9.20 | 2,632 |
| 2017-05-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-05-19 | $10.05 | $10.05 | $9.90 | $9.90 | $9.90 | 650 |
| 2017-05-18 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100 |
| 2017-05-17 | $10.99 | $10.99 | $10.50 | $10.50 | $10.50 | 4,316 |
| 2017-05-16 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 307 |
| 2017-05-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 235 |
| 2017-05-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 320 |
| 2017-05-11 | $10.50 | $11.25 | $10.50 | $11.25 | $11.25 | 750 |
| 2017-05-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-05-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-05-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-05-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-05-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 550 |
| 2017-05-03 | $11.00 | $11.00 | $10.75 | $10.75 | $10.75 | 200 |
| 2017-05-02 | $11.59 | $11.59 | $11.55 | $11.55 | $11.55 | 1,911 |
| 2017-05-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 200 |
| 2017-04-28 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2017-04-27 | $10.92 | $11.51 | $10.92 | $11.51 | $11.51 | 1,100 |
| 2017-04-26 | $11.84 | $11.85 | $11.84 | $11.84 | $11.84 | 2,700 |
| 2017-04-25 | $10.85 | $10.93 | $10.85 | $10.93 | $10.93 | 2,410 |
| 2017-04-24 | $10.77 | $10.85 | $10.77 | $10.85 | $10.85 | 300 |
| 2017-04-21 | $9.97 | $10.50 | $9.93 | $10.50 | $10.50 | 12,478 |
| 2017-04-20 | $10.00 | $10.25 | $9.98 | $9.98 | $9.98 | 1,400 |
| 2017-04-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-04-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-04-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-04-13 | $9.50 | $9.75 | $9.50 | $9.75 | $9.75 | 3,728 |
| 2017-04-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-04-11 | $9.16 | $10.05 | $9.16 | $9.80 | $9.80 | 1,500 |
| 2017-04-10 | $10.55 | $10.55 | $10.00 | $10.00 | $10.00 | 1,314 |
| 2017-04-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3,200 |
| 2017-04-06 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2017-04-05 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 200 |
| 2017-04-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2017-04-03 | $10.01 | $10.01 | $9.50 | $9.51 | $9.51 | 1,800 |
| 2017-03-31 | $10.50 | $10.50 | $10.02 | $10.02 | $10.02 | 450 |
| 2017-03-30 | $10.90 | $10.90 | $10.76 | $10.76 | $10.76 | 915 |
| 2017-03-29 | $10.75 | $10.92 | $10.75 | $10.92 | $10.92 | 1,700 |
| 2017-03-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 35 |
| 2017-03-27 | $10.55 | $11.05 | $10.50 | $11.00 | $11.00 | 718 |
| 2017-03-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-03-23 | $10.69 | $10.69 | $10.15 | $10.15 | $10.15 | 950 |
| 2017-03-22 | $11.20 | $11.20 | $11.00 | $11.00 | $11.00 | 500 |
| 2017-03-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 550 |
| 2017-03-20 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-03-17 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-03-16 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-03-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-03-14 | $11.50 | $12.01 | $11.50 | $11.95 | $11.95 | 550 |
| 2017-03-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2017-03-10 | $11.79 | $11.79 | $11.26 | $11.75 | $11.75 | 1,480 |
| 2017-03-09 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 773 |
| 2017-03-08 | $12.10 | $12.10 | $11.90 | $12.10 | $12.10 | 2,000 |
| 2017-03-07 | $12.40 | $12.40 | $11.90 | $11.96 | $11.96 | 4,729 |
| 2017-03-06 | $12.70 | $12.70 | $12.50 | $12.50 | $12.50 | 6,610 |
| 2017-03-03 | $13.01 | $13.25 | $12.98 | $13.25 | $13.25 | 2,000 |
| 2017-03-02 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 21 |
| 2017-03-01 | $13.56 | $13.64 | $13.56 | $13.64 | $13.64 | 1,448 |
| 2017-02-28 | $12.98 | $13.64 | $12.98 | $13.61 | $13.61 | 6,750 |
| 2017-02-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-02-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 414 |
| 2017-02-23 | $11.75 | $12.01 | $11.75 | $12.00 | $12.00 | 9,434 |
| 2017-02-22 | $12.09 | $12.87 | $11.20 | $12.09 | $12.09 | 33,471 |
| 2017-02-21 | $17.55 | $17.55 | $12.51 | $12.51 | $12.51 | 1,962 |
| 2017-02-17 | $17.80 | $18.40 | $17.65 | $18.00 | $18.00 | 10,950 |
| 2017-02-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 290 |
| 2017-02-15 | $17.79 | $18.00 | $17.79 | $17.84 | $17.84 | 736 |
| 2017-02-14 | $17.70 | $17.80 | $17.51 | $17.79 | $17.79 | 1,649 |
| 2017-02-13 | $17.43 | $17.48 | $17.43 | $17.48 | $17.48 | 683 |
| 2017-02-10 | $17.65 | $17.65 | $17.26 | $17.26 | $17.26 | 568 |
| 2017-02-09 | $17.20 | $17.69 | $16.85 | $17.20 | $17.20 | 10,797 |
| 2017-02-08 | $17.20 | $17.20 | $16.45 | $16.45 | $16.45 | 8,927 |
| 2017-02-07 | $17.20 | $17.20 | $17.07 | $17.07 | $17.07 | 14,621 |
| 2017-02-06 | $17.00 | $17.20 | $16.96 | $17.00 | $17.00 | 4,650 |
| 2017-02-03 | $14.75 | $16.80 | $14.75 | $16.80 | $16.80 | 19,284 |
| 2017-02-02 | $14.29 | $14.79 | $14.29 | $14.50 | $14.50 | 5,601 |
| 2017-02-01 | $13.39 | $14.25 | $13.35 | $14.25 | $14.25 | 11,490 |
| 2017-01-31 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 5,265 |
| 2017-01-30 | $13.00 | $13.50 | $13.00 | $13.50 | $13.50 | 2,173 |
| 2017-01-27 | $12.44 | $13.00 | $12.44 | $12.50 | $12.50 | 4,060 |
| 2017-01-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 117 |
| 2017-01-25 | $12.12 | $12.12 | $12.00 | $12.00 | $12.00 | 1,100 |
| 2017-01-24 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 200 |
| 2017-01-23 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2017-01-20 | $12.25 | $12.25 | $11.91 | $12.24 | $12.24 | 750 |
| 2017-01-19 | $12.26 | $12.26 | $12.00 | $12.12 | $12.12 | 1,193 |
| 2017-01-18 | $12.14 | $12.50 | $12.11 | $12.50 | $12.50 | 3,749 |
| 2017-01-17 | $12.25 | $12.25 | $12.00 | $12.00 | $12.00 | 597 |
| 2017-01-13 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 950 |
| 2017-01-12 | $12.16 | $12.24 | $12.12 | $12.15 | $12.15 | 1,250 |
| 2017-01-11 | $12.35 | $12.35 | $12.31 | $12.35 | $12.35 | 1,614 |
| 2017-01-10 | $12.55 | $12.55 | $11.41 | $12.45 | $12.45 | 20,872 |
| 2017-01-09 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2017-01-06 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 100 |
| 2017-01-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2017-01-04 | $12.74 | $13.10 | $12.50 | $12.55 | $12.55 | 12,146 |
| 2017-01-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 750 |
| 2016-12-30 | $12.19 | $12.19 | $11.91 | $11.91 | $11.91 | 2,800 |
| 2016-12-29 | $12.12 | $12.19 | $12.12 | $12.19 | $12.19 | 1,100 |
| 2016-12-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 500 |
| 2016-12-27 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 266 |
| 2016-12-23 | $12.20 | $12.25 | $12.20 | $12.25 | $12.25 | 760 |
| 2016-12-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 50 |
| 2016-12-21 | $12.01 | $12.01 | $12.00 | $12.00 | $12.00 | 9,171 |
| 2016-12-20 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 900 |
| 2016-12-19 | $12.50 | $12.50 | $12.01 | $12.01 | $12.01 | 3,438 |
| 2016-12-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 150 |
| 2016-12-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 150 |
| 2016-12-14 | $13.38 | $13.39 | $13.00 | $13.00 | $13.00 | 5,000 |
| 2016-12-13 | $13.45 | $13.49 | $13.00 | $13.00 | $13.00 | 813 |
| 2016-12-12 | $13.40 | $13.44 | $13.02 | $13.02 | $13.02 | 1,100 |
| 2016-12-09 | $13.40 | $13.40 | $13.30 | $13.30 | $13.30 | 2,052 |
| 2016-12-08 | $12.94 | $13.43 | $12.94 | $13.43 | $13.43 | 10,487 |
| 2016-12-07 | $12.88 | $13.39 | $12.50 | $13.10 | $13.10 | 8,361 |
| 2016-12-06 | $12.90 | $12.90 | $12.05 | $12.09 | $12.09 | 347,950 |
| 2016-12-05 | $12.10 | $12.50 | $11.50 | $12.50 | $12.50 | 3,151 |
| 2016-12-02 | $13.94 | $13.94 | $12.02 | $12.02 | $12.02 | 2,424 |
| 2016-12-01 | $12.46 | $14.44 | $12.46 | $13.97 | $13.97 | 3,850 |
| 2016-11-30 | $10.00 | $12.00 | $9.85 | $12.00 | $12.00 | 5,190 |
| 2016-11-29 | $9.02 | $9.02 | $8.93 | $8.93 | $8.93 | 448 |
| 2016-11-28 | $9.00 | $9.50 | $9.00 | $9.03 | $9.03 | 3,000 |
| 2016-11-25 | $9.20 | $9.25 | $9.00 | $9.00 | $9.00 | 2,110 |
| 2016-11-23 | $8.99 | $9.00 | $8.80 | $8.80 | $8.80 | 27,493 |
| 2016-11-22 | $8.04 | $8.80 | $8.02 | $8.80 | $8.80 | 11,000 |
| 2016-11-21 | $8.75 | $8.79 | $8.74 | $8.79 | $8.79 | 3,781 |
| 2016-11-18 | $8.75 | $8.75 | $8.70 | $8.74 | $8.74 | 1,170 |
| 2016-11-17 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 200 |
| 2016-11-16 | $10.00 | $10.00 | $8.00 | $8.60 | $8.60 | 3,001 |
| 2016-11-15 | $8.00 | $8.04 | $7.40 | $7.50 | $7.50 | 13,399 |
| 2016-11-14 | $7.56 | $7.99 | $7.55 | $7.88 | $7.88 | 7,522 |
| 2016-11-11 | $6.50 | $7.29 | $6.50 | $7.29 | $7.29 | 12,300 |
| 2016-11-10 | $6.10 | $6.30 | $6.10 | $6.26 | $6.26 | 2,250 |
| 2016-11-09 | $5.37 | $5.43 | $5.37 | $5.42 | $5.42 | 2,527 |
| 2016-11-08 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2016-11-07 | $5.15 | $5.15 | $5.11 | $5.11 | $5.11 | 700 |
| 2016-11-04 | $4.95 | $5.15 | $4.95 | $5.15 | $5.15 | 777 |
| 2016-11-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,000 |
| 2016-11-02 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2016-11-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2016-10-31 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2016-10-28 | $4.80 | $4.80 | $4.76 | $4.76 | $4.76 | 1,000 |
| 2016-10-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 130 |
| 2016-10-26 | $5.11 | $5.15 | $5.10 | $5.10 | $5.10 | 5,900 |
| 2016-10-25 | $5.38 | $5.38 | $5.00 | $5.00 | $5.00 | 3,700 |
| 2016-10-24 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 200 |
| 2016-10-21 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2016-10-20 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2016-10-19 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 500 |
| 2016-10-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-10-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 700 |
| 2016-10-14 | $5.29 | $5.42 | $5.29 | $5.34 | $5.34 | 2,210 |
| 2016-10-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-10-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 100 |
| 2016-10-11 | $4.99 | $4.99 | $4.95 | $4.95 | $4.95 | 300 |
| 2016-10-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 100 |
| 2016-10-07 | $5.20 | $5.20 | $5.00 | $5.00 | $5.00 | 110,461 |
| 2016-10-06 | $5.06 | $5.08 | $5.05 | $5.05 | $5.05 | 15,362 |
| 2016-10-05 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 1,740 |
| 2016-10-04 | $4.81 | $4.81 | $4.30 | $4.30 | $4.30 | 380 |
| 2016-10-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2016-09-30 | $4.75 | $4.90 | $4.75 | $4.90 | $4.90 | 1,055 |
| 2016-09-29 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-09-28 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-09-27 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-09-26 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 150 |
| 2016-09-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-09-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-09-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-09-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-09-19 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-09-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-09-15 | $4.25 | $4.25 | $4.20 | $4.20 | $4.20 | 1,102 |
| 2016-09-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 200 |
| 2016-09-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-09-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-09-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-09-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-09-07 | $5.25 | $5.25 | $4.75 | $4.75 | $4.75 | 1,100 |
| 2016-09-06 | $5.43 | $5.43 | $5.00 | $5.00 | $5.00 | 700 |
| 2016-09-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 25 |
| 2016-09-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 33 |
| 2016-08-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,000 |
| 2016-08-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2016-08-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 40 |
| 2016-08-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2016-08-23 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 7,665 |
| 2016-08-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-08-19 | $6.19 | $6.20 | $6.19 | $6.20 | $6.20 | 3,505 |
| 2016-08-18 | $5.89 | $6.01 | $5.00 | $5.90 | $5.90 | 6,163 |
| 2016-08-17 | $6.45 | $6.45 | $6.05 | $6.15 | $6.15 | 2,200 |
| 2016-08-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2016-08-15 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2016-08-12 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2016-08-11 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2016-08-10 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 500 |
| 2016-08-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-08-08 | $6.36 | $6.36 | $6.30 | $6.30 | $6.30 | 6,429 |
| 2016-08-05 | $6.47 | $6.47 | $6.09 | $6.09 | $6.09 | 571 |
| 2016-08-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2016-08-03 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 13 |
| 2016-08-02 | $6.25 | $6.25 | $6.15 | $6.15 | $6.15 | 1,528 |
| 2016-08-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 20 |
| 2016-07-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-07-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-07-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 125 |
| 2016-07-26 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-07-25 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-07-22 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-07-21 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-07-20 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-07-19 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-07-18 | $6.50 | $6.50 | $6.33 | $6.36 | $6.36 | 3,757 |
| 2016-07-15 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2016-07-14 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 18 |
| 2016-07-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2016-07-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1,000 |
| 2016-07-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-07-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-07-07 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-07-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 100 |
| 2016-07-05 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 34 |
| 2016-07-01 | $6.93 | $6.93 | $6.51 | $6.51 | $6.51 | 658 |
| 2016-06-30 | $6.89 | $6.93 | $6.51 | $6.88 | $6.88 | 2,416 |
| 2016-06-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 133 |
| 2016-06-28 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 50 |
| 2016-06-27 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2016-06-24 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 500 |
| 2016-06-23 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2016-06-22 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2016-06-21 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 50 |
| 2016-06-20 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2016-06-17 | $6.83 | $6.93 | $6.83 | $6.93 | $6.93 | 550 |
| 2016-06-16 | $6.80 | $6.84 | $6.80 | $6.84 | $6.84 | 603 |
| 2016-06-15 | $6.49 | $6.49 | $6.40 | $6.48 | $6.48 | 830 |
| 2016-06-14 | $6.81 | $6.81 | $6.55 | $6.55 | $6.55 | 825 |
| 2016-06-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 300 |
| 2016-06-10 | $7.21 | $7.21 | $7.00 | $7.00 | $7.00 | 317 |
| 2016-06-09 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 4 |
| 2016-06-08 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 100 |
| 2016-06-07 | $7.16 | $7.16 | $6.80 | $6.80 | $6.80 | 1,000 |
| 2016-06-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-06-03 | $7.20 | $7.35 | $7.20 | $7.35 | $7.35 | 3,854 |
| 2016-06-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-06-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 205 |
| 2016-05-31 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 46 |
| 2016-05-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-05-26 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 150 |
| 2016-05-25 | $6.75 | $6.85 | $6.75 | $6.85 | $6.85 | 300 |
| 2016-05-24 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2016-05-23 | $6.35 | $6.53 | $6.35 | $6.53 | $6.53 | 2,651 |
| 2016-05-20 | $5.25 | $5.50 | $5.25 | $5.50 | $5.50 | 417 |
| 2016-05-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2016-05-18 | $5.00 | $5.00 | $4.80 | $4.80 | $4.80 | 300 |
| 2016-05-17 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 51 |
| 2016-05-16 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2016-05-13 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2016-05-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 292 |
| 2016-05-11 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 151 |
| 2016-05-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 200 |
| 2016-05-09 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2016-05-06 | $6.00 | $6.00 | $5.33 | $5.33 | $5.33 | 1,700 |
| 2016-05-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2016-05-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2016-05-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 15 |
| 2016-05-02 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2016-04-29 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2016-04-28 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2016-04-27 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2016-04-26 | $5.79 | $5.93 | $5.63 | $5.93 | $5.93 | 3,050 |
| 2016-04-25 | $5.30 | $5.79 | $5.30 | $5.79 | $5.79 | 2,000 |
| 2016-04-22 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 1,750 |
| 2016-04-21 | $5.20 | $5.30 | $5.16 | $5.30 | $5.30 | 6,299 |
| 2016-04-20 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 100 |
| 2016-04-19 | $5.94 | $6.00 | $5.38 | $5.96 | $5.96 | 3,130 |
| 2016-04-18 | $6.19 | $6.19 | $5.55 | $5.95 | $5.95 | 500 |
| 2016-04-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2016-04-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2016-04-13 | $5.75 | $6.00 | $5.36 | $5.36 | $5.36 | 9,423 |
| 2016-04-12 | $4.49 | $5.00 | $4.20 | $5.00 | $5.00 | 4,798 |
| 2016-04-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,000 |
| 2016-04-08 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-04-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-04-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-04-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-04-04 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-04-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-03-31 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 3,000 |
| 2016-03-30 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-03-29 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 2,100 |
| 2016-03-28 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 70 |
| 2016-03-24 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-03-23 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-03-22 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-03-21 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-03-18 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-03-17 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 100 |
| 2016-03-16 | $4.25 | $4.25 | $4.05 | $4.05 | $4.05 | 200 |
| 2016-03-15 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-03-14 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2016-03-11 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2016-03-10 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 50 |
| 2016-03-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2016-03-08 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2016-03-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 100 |
| 2016-03-04 | $4.41 | $4.61 | $4.41 | $4.61 | $4.61 | 800 |
| 2016-03-03 | $4.60 | $4.60 | $4.31 | $4.31 | $4.31 | 1,250 |
| 2016-03-02 | $4.56 | $4.60 | $4.56 | $4.60 | $4.60 | 853 |
| 2016-03-01 | $4.49 | $4.60 | $4.49 | $4.60 | $4.60 | 2,120 |
| 2016-02-29 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 2,022 |
| 2016-02-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 50 |
| 2016-02-25 | $4.50 | $4.75 | $4.40 | $4.75 | $4.75 | 10,700 |
| 2016-02-24 | $4.10 | $4.10 | $3.81 | $3.81 | $3.81 | 2,071 |
| 2016-02-23 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-02-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 50 |
| 2016-02-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-02-18 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-02-17 | $4.01 | $4.13 | $4.01 | $4.10 | $4.10 | 1,820 |
| 2016-02-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-02-12 | $4.00 | $4.20 | $4.00 | $4.20 | $4.20 | 2,964 |
| 2016-02-11 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 100 |
| 2016-02-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-02-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-02-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-02-05 | $4.50 | $4.50 | $4.40 | $4.40 | $4.40 | 300 |
| 2016-02-04 | $4.26 | $4.26 | $4.10 | $4.11 | $4.11 | 2,780 |
| 2016-02-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-02-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-02-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-01-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 100 |
| 2016-01-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 155 |
| 2016-01-27 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 1,000 |
| 2016-01-26 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2016-01-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 381 |
| 2016-01-22 | $4.34 | $4.35 | $4.10 | $4.10 | $4.10 | 3,614 |
| 2016-01-21 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2016-01-20 | $4.11 | $4.11 | $4.01 | $4.02 | $4.02 | 1,770 |
| 2016-01-19 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 5,020 |
| 2016-01-15 | $4.35 | $4.35 | $4.11 | $4.11 | $4.11 | 450 |
| 2016-01-14 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 2,100 |
| 2016-01-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-01-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-01-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-01-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 150 |
| 2016-01-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-01-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2016-01-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 100 |
| 2016-01-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 24 |
Federal Home Loan Mortgage Corp (FMCCK) News Headlines
Recent Federal Home Loan Mortgage Corp (FMCCK) News
Similar Companies to Federal Home Loan Mortgage Corp (FMCCK) 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 | -- | -- | -- |