Federal Home Loan Mortgage Corp (FMCCL) Exchange: OTCQB
Data as of May 2, 2025
$16.26 ($0.06) 0.37%
Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.26 |
| Previous Close | $16.26 |
| High | $16.26 |
| Low | $16.26 |
| Adjusted Open | $16.26 |
| Previous Adjusted Close | $16.26 |
| Adjusted High | $16.26 |
| Adjusted Low | $16.26 |
About Federal Home Loan Mortgage Corp (FMCCL)
Freddie Pr L Var Rate
Invest in Federal Home Loan Mortgage Corp (FMCCL)
Historical Stock Data for Federal Home Loan Mortgage Corp (FMCCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 500 |
| 2025-05-01 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2025-04-30 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 107 |
| 2025-04-29 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 29 |
| 2025-04-28 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2025-04-25 | $15.90 | $15.90 | $15.74 | $15.74 | $15.74 | 200 |
| 2025-04-24 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,002 |
| 2025-04-23 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 360 |
| 2025-04-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2025-04-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 47 |
| 2025-04-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2025-04-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2025-04-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2025-04-14 | $16.00 | $16.55 | $16.00 | $16.10 | $16.10 | 6,359 |
| 2025-04-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,000 |
| 2025-04-10 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 1,000 |
| 2025-04-09 | $14.75 | $14.96 | $14.75 | $14.96 | $14.96 | 804 |
| 2025-04-08 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2025-04-07 | $15.00 | $15.30 | $14.50 | $14.66 | $14.66 | 2,900 |
| 2025-04-04 | $16.36 | $16.48 | $15.69 | $15.69 | $15.69 | 1,889 |
| 2025-04-03 | $16.75 | $16.75 | $16.26 | $16.50 | $16.50 | 4,662 |
| 2025-04-02 | $17.13 | $17.13 | $16.94 | $17.03 | $17.03 | 529 |
| 2025-04-01 | $17.38 | $17.47 | $17.07 | $17.29 | $17.29 | 1,400 |
| 2025-03-31 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 60 |
| 2025-03-28 | $16.63 | $17.99 | $16.63 | $17.75 | $17.75 | 1,077 |
| 2025-03-27 | $17.77 | $17.99 | $16.96 | $17.99 | $17.99 | 1,991 |
| 2025-03-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 50 |
| 2025-03-25 | $17.93 | $18.00 | $17.66 | $18.00 | $18.00 | 4,830 |
| 2025-03-24 | $17.26 | $18.24 | $16.92 | $17.61 | $17.61 | 2,885 |
| 2025-03-21 | $16.88 | $17.00 | $16.82 | $16.85 | $16.85 | 1,906 |
| 2025-03-20 | $16.40 | $17.13 | $16.40 | $17.13 | $17.13 | 1,320 |
| 2025-03-19 | $16.25 | $16.75 | $15.92 | $16.70 | $16.70 | 16,635 |
| 2025-03-18 | $15.98 | $16.26 | $15.91 | $16.20 | $16.20 | 3,004 |
| 2025-03-17 | $16.15 | $16.15 | $15.81 | $16.00 | $16.00 | 6,000 |
| 2025-03-14 | $15.05 | $16.39 | $14.50 | $15.65 | $15.65 | 6,568 |
| 2025-03-13 | $14.61 | $14.70 | $14.55 | $14.70 | $14.70 | 2,600 |
| 2025-03-12 | $15.09 | $15.09 | $15.00 | $15.00 | $15.00 | 1,646 |
| 2025-03-11 | $14.88 | $14.88 | $14.54 | $14.80 | $14.80 | 1,889 |
| 2025-03-10 | $15.00 | $15.21 | $14.80 | $15.07 | $15.07 | 2,645 |
| 2025-03-07 | $15.50 | $15.96 | $15.05 | $15.96 | $15.96 | 1,873 |
| 2025-03-06 | $16.00 | $16.12 | $16.00 | $16.00 | $16.00 | 2,324 |
| 2025-03-05 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 116 |
| 2025-03-04 | $15.90 | $16.20 | $15.75 | $16.10 | $16.10 | 3,506 |
| 2025-03-03 | $15.75 | $16.10 | $15.75 | $16.10 | $16.10 | 1,050 |
| 2025-02-28 | $17.19 | $17.19 | $16.40 | $16.92 | $16.92 | 403 |
| 2025-02-27 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 49 |
| 2025-02-26 | $16.75 | $16.86 | $16.60 | $16.86 | $16.86 | 1,111 |
| 2025-02-25 | $16.80 | $17.54 | $16.38 | $16.60 | $16.60 | 14,769 |
| 2025-02-24 | $16.85 | $17.87 | $16.66 | $17.87 | $17.87 | 21,173 |
| 2025-02-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 410 |
| 2025-02-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 265 |
| 2025-02-19 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2025-02-18 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 421 |
| 2025-02-14 | $17.00 | $17.85 | $16.55 | $17.85 | $17.85 | 938 |
| 2025-02-13 | $17.84 | $17.84 | $17.20 | $17.84 | $17.84 | 523 |
| 2025-02-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-02-11 | $17.14 | $17.19 | $17.00 | $17.00 | $17.00 | 1,545 |
| 2025-02-10 | $17.40 | $17.69 | $17.40 | $17.50 | $17.50 | 3,164 |
| 2025-02-07 | $17.60 | $17.69 | $16.75 | $17.25 | $17.25 | 5,725 |
| 2025-02-06 | $17.50 | $17.88 | $17.26 | $17.35 | $17.35 | 3,460 |
| 2025-02-05 | $16.27 | $16.27 | $16.25 | $16.25 | $16.25 | 2,970 |
| 2025-02-04 | $16.20 | $16.30 | $15.95 | $16.26 | $16.26 | 2,960 |
| 2025-02-03 | $15.90 | $16.12 | $15.90 | $15.99 | $15.99 | 2,770 |
| 2025-01-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3,413 |
| 2025-01-30 | $16.00 | $16.25 | $16.00 | $16.00 | $16.00 | 931 |
| 2025-01-29 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2025-01-28 | $16.26 | $17.68 | $16.01 | $17.68 | $17.68 | 1,040 |
| 2025-01-27 | $17.75 | $17.75 | $16.43 | $16.43 | $16.43 | 2,281 |
| 2025-01-24 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2025-01-23 | $17.31 | $17.49 | $17.00 | $17.30 | $17.30 | 3,296 |
| 2025-01-22 | $17.30 | $17.50 | $16.99 | $17.50 | $17.50 | 1,454 |
| 2025-01-21 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 2,352 |
| 2025-01-17 | $17.01 | $18.10 | $17.01 | $18.10 | $18.10 | 3,730 |
| 2025-01-16 | $17.97 | $18.25 | $17.97 | $18.25 | $18.25 | 1,771 |
| 2025-01-15 | $18.13 | $18.13 | $17.51 | $17.60 | $17.60 | 5,447 |
| 2025-01-14 | $17.77 | $18.49 | $17.68 | $18.14 | $18.14 | 3,462 |
| 2025-01-13 | $17.88 | $17.88 | $17.73 | $17.88 | $17.88 | 422 |
| 2025-01-10 | $17.57 | $17.90 | $17.47 | $17.90 | $17.90 | 812 |
| 2025-01-08 | $17.50 | $17.60 | $17.31 | $17.36 | $17.36 | 1,152 |
| 2025-01-07 | $17.46 | $17.66 | $17.36 | $17.36 | $17.36 | 1,020 |
| 2025-01-06 | $17.85 | $18.11 | $17.45 | $17.66 | $17.66 | 8,099 |
| 2025-01-03 | $17.29 | $17.85 | $17.21 | $17.85 | $17.85 | 10,055 |
| 2025-01-02 | $16.75 | $16.78 | $16.75 | $16.75 | $16.75 | 1,070 |
| 2024-12-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2024-12-30 | $15.25 | $17.40 | $15.25 | $17.00 | $17.00 | 13,096 |
| 2024-12-27 | $16.44 | $16.44 | $15.94 | $16.25 | $16.25 | 2,871 |
| 2024-12-26 | $16.27 | $16.45 | $15.75 | $16.35 | $16.35 | 7,037 |
| 2024-12-24 | $16.15 | $16.45 | $16.10 | $16.45 | $16.45 | 6,620 |
| 2024-12-23 | $16.39 | $16.40 | $15.73 | $16.30 | $16.30 | 4,503 |
| 2024-12-20 | $16.45 | $16.45 | $16.21 | $16.44 | $16.44 | 827 |
| 2024-12-19 | $15.50 | $16.50 | $15.25 | $15.69 | $15.69 | 5,816 |
| 2024-12-18 | $16.30 | $16.45 | $15.25 | $15.75 | $15.75 | 53,484 |
| 2024-12-17 | $16.12 | $16.50 | $16.12 | $16.40 | $16.40 | 3,201 |
| 2024-12-16 | $16.20 | $16.40 | $16.13 | $16.13 | $16.13 | 2,201 |
| 2024-12-13 | $16.21 | $16.36 | $15.68 | $16.20 | $16.20 | 2,439 |
| 2024-12-12 | $15.46 | $16.50 | $15.46 | $16.50 | $16.50 | 5,505 |
| 2024-12-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5 |
| 2024-12-10 | $15.00 | $16.39 | $15.00 | $16.00 | $16.00 | 208,527 |
| 2024-12-09 | $15.31 | $15.33 | $15.00 | $15.00 | $15.00 | 651 |
| 2024-12-06 | $15.06 | $15.25 | $15.06 | $15.25 | $15.25 | 597 |
| 2024-12-05 | $15.00 | $15.00 | $14.58 | $14.94 | $14.94 | 4,213 |
| 2024-12-04 | $14.99 | $15.00 | $14.89 | $14.90 | $14.90 | 4,430 |
| 2024-12-03 | $15.00 | $15.06 | $14.66 | $15.00 | $15.00 | 5,028 |
| 2024-12-02 | $15.38 | $15.79 | $15.25 | $15.75 | $15.75 | 5,132 |
| 2024-11-29 | $15.25 | $15.90 | $15.25 | $15.25 | $15.25 | 2,526 |
| 2024-11-27 | $14.88 | $15.00 | $14.86 | $14.88 | $14.88 | 3,247 |
| 2024-11-26 | $15.00 | $15.24 | $14.30 | $15.00 | $15.00 | 8,908 |
| 2024-11-25 | $15.22 | $15.22 | $14.72 | $15.00 | $15.00 | 17,866 |
| 2024-11-22 | $15.00 | $15.06 | $15.00 | $15.00 | $15.00 | 2,820 |
| 2024-11-21 | $15.00 | $15.27 | $14.63 | $15.25 | $15.25 | 5,698 |
| 2024-11-20 | $14.70 | $14.70 | $14.24 | $14.66 | $14.66 | 7,376 |
| 2024-11-19 | $14.70 | $14.70 | $14.22 | $14.70 | $14.70 | 1,118 |
| 2024-11-18 | $14.20 | $14.99 | $14.20 | $14.70 | $14.70 | 1,261 |
| 2024-11-15 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 70 |
| 2024-11-14 | $14.62 | $14.82 | $14.32 | $14.40 | $14.40 | 3,998 |
| 2024-11-13 | $13.56 | $14.95 | $13.54 | $14.95 | $14.95 | 7,903 |
| 2024-11-12 | $14.46 | $14.95 | $14.46 | $14.50 | $14.50 | 4,817 |
| 2024-11-11 | $13.20 | $14.50 | $13.20 | $14.50 | $14.50 | 8,818 |
| 2024-11-08 | $12.50 | $13.15 | $12.50 | $13.00 | $13.00 | 9,617 |
| 2024-11-07 | $12.53 | $13.61 | $12.39 | $12.89 | $12.89 | 22,499 |
| 2024-11-06 | $8.98 | $12.39 | $8.98 | $12.39 | $12.39 | 52,526 |
| 2024-11-05 | $6.57 | $6.99 | $6.57 | $6.99 | $6.99 | 13,961 |
| 2024-11-04 | $6.47 | $6.99 | $6.45 | $6.94 | $6.94 | 6,750 |
| 2024-11-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 500 |
| 2024-10-31 | $7.25 | $7.25 | $6.60 | $6.60 | $6.60 | 6,069 |
| 2024-10-30 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 6 |
| 2024-10-29 | $7.11 | $7.27 | $7.00 | $7.27 | $7.27 | 3,193 |
| 2024-10-28 | $7.72 | $7.72 | $7.00 | $7.00 | $7.00 | 700 |
| 2024-10-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 10 |
| 2024-10-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-10-23 | $7.20 | $7.50 | $6.99 | $7.50 | $7.50 | 13,755 |
| 2024-10-22 | $6.81 | $6.88 | $6.81 | $6.88 | $6.88 | 200,212 |
| 2024-10-21 | $7.01 | $7.30 | $7.01 | $7.30 | $7.30 | 8,493 |
| 2024-10-18 | $6.98 | $7.00 | $6.92 | $7.00 | $7.00 | 1,492 |
| 2024-10-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2024-10-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2,330 |
| 2024-10-15 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 15 |
| 2024-10-14 | $6.51 | $7.33 | $6.51 | $6.51 | $6.51 | 2,000 |
| 2024-10-11 | $6.41 | $6.81 | $6.41 | $6.81 | $6.81 | 1,300 |
| 2024-10-10 | $6.07 | $6.87 | $6.07 | $6.80 | $6.80 | 12,671 |
| 2024-10-09 | $5.95 | $6.31 | $5.93 | $6.31 | $6.31 | 900 |
| 2024-10-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 100 |
| 2024-10-07 | $6.38 | $6.47 | $6.01 | $6.25 | $6.25 | 10,626 |
| 2024-10-04 | $5.98 | $6.20 | $5.90 | $5.90 | $5.90 | 5,350 |
| 2024-10-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-10-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-10-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-09-30 | $5.93 | $6.60 | $5.93 | $6.60 | $6.60 | 9,811 |
| 2024-09-27 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 100 |
| 2024-09-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 100 |
| 2024-09-24 | $6.15 | $6.24 | $6.10 | $6.24 | $6.24 | 7,976 |
| 2024-09-23 | $5.78 | $6.22 | $5.78 | $6.20 | $6.20 | 1 |
| 2024-09-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2024-09-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1 |
| 2024-09-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1 |
| 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 | 1,000 |
| 2024-09-10 | $6.00 | $6.21 | $5.80 | $6.21 | $6.21 | 1,237 |
| 2024-09-09 | $6.05 | $6.57 | $6.05 | $6.57 | $6.57 | 5,519 |
| 2024-09-06 | $5.27 | $6.05 | $5.27 | $6.00 | $6.00 | 53,393 |
| 2024-09-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 165 |
| 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 | 200 |
| 2024-08-28 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2024-08-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2024-08-26 | $5.05 | $5.67 | $5.05 | $5.65 | $5.65 | 2,850 |
| 2024-08-23 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-08-22 | $5.13 | $5.66 | $5.13 | $5.34 | $5.34 | 4,585 |
| 2024-08-21 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 107 |
| 2024-08-20 | $5.00 | $5.33 | $5.00 | $5.33 | $5.33 | 2,364 |
| 2024-08-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 116 |
| 2024-08-16 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 200 |
| 2024-08-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-08-14 | $5.29 | $5.29 | $5.25 | $5.25 | $5.25 | 400 |
| 2024-08-13 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2024-08-12 | $5.38 | $5.40 | $5.37 | $5.39 | $5.39 | 1,361 |
| 2024-08-09 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 40 |
| 2024-08-08 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2024-08-07 | $5.83 | $5.83 | $5.42 | $5.42 | $5.42 | 5,707 |
| 2024-08-06 | $5.25 | $5.69 | $5.25 | $5.60 | $5.60 | 10,913 |
| 2024-08-05 | $5.32 | $6.06 | $5.00 | $5.09 | $5.09 | 5,520 |
| 2024-08-02 | $5.83 | $6.05 | $5.49 | $6.05 | $6.05 | 1,000 |
| 2024-08-01 | $6.25 | $6.25 | $6.00 | $6.00 | $6.00 | 630 |
| 2024-07-31 | $6.58 | $6.60 | $6.51 | $6.60 | $6.60 | 665 |
| 2024-07-30 | $6.79 | $6.79 | $6.30 | $6.30 | $6.30 | 300 |
| 2024-07-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 10 |
| 2024-07-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 3,050 |
| 2024-07-25 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2024-07-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 45 |
| 2024-07-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 10 |
| 2024-07-22 | $6.98 | $6.98 | $6.95 | $6.95 | $6.95 | 1,105 |
| 2024-07-19 | $7.55 | $7.59 | $7.00 | $7.06 | $7.06 | 3,460 |
| 2024-07-18 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 17 |
| 2024-07-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2024-07-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 130 |
| 2024-07-15 | $6.88 | $7.00 | $6.88 | $7.00 | $7.00 | 830 |
| 2024-07-12 | $7.15 | $7.86 | $6.94 | $7.04 | $7.04 | 9,267 |
| 2024-07-11 | $6.57 | $6.66 | $6.57 | $6.60 | $6.60 | 1,878 |
| 2024-07-10 | $6.55 | $6.90 | $6.55 | $6.90 | $6.90 | 3,440 |
| 2024-07-09 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 13 |
| 2024-07-08 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 10 |
| 2024-07-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2024-07-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 138 |
| 2024-07-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 1,000 |
| 2024-07-01 | $6.62 | $6.80 | $6.62 | $6.80 | $6.80 | 3,650 |
| 2024-06-28 | $6.71 | $6.80 | $6.62 | $6.78 | $6.78 | 1,174 |
| 2024-06-27 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 1 |
| 2024-06-26 | $6.35 | $6.57 | $6.35 | $6.57 | $6.57 | 401 |
| 2024-06-25 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2024-06-24 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 109 |
| 2024-06-21 | $6.48 | $6.50 | $6.33 | $6.42 | $6.42 | 7,073 |
| 2024-06-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2024-06-18 | $6.58 | $6.58 | $6.50 | $6.50 | $6.50 | 802 |
| 2024-06-17 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 24 |
| 2024-06-14 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 200 |
| 2024-06-13 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 1 |
| 2024-06-12 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2024-06-11 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2024-06-10 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 1,060 |
| 2024-06-07 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2024-06-06 | $7.05 | $7.20 | $6.93 | $7.05 | $7.05 | 1,687 |
| 2024-06-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 2 |
| 2024-06-04 | $6.73 | $7.05 | $6.73 | $7.05 | $7.05 | 3,603 |
| 2024-06-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 2 |
| 2024-05-31 | $6.68 | $6.99 | $6.68 | $6.85 | $6.85 | 2,075 |
| 2024-05-30 | $6.75 | $6.75 | $6.68 | $6.68 | $6.68 | 605 |
| 2024-05-29 | $6.58 | $6.90 | $6.58 | $6.80 | $6.80 | 4,407 |
| 2024-05-28 | $6.51 | $6.60 | $6.40 | $6.57 | $6.57 | 2,817 |
| 2024-05-24 | $6.39 | $6.49 | $6.11 | $6.30 | $6.30 | 2,437 |
| 2024-05-23 | $6.39 | $6.39 | $6.27 | $6.27 | $6.27 | 1,203 |
| 2024-05-22 | $6.25 | $6.37 | $6.25 | $6.25 | $6.25 | 1,392 |
| 2024-05-21 | $6.12 | $6.27 | $6.00 | $6.27 | $6.27 | 821 |
| 2024-05-20 | $5.96 | $6.20 | $5.95 | $6.20 | $6.20 | 2,457 |
| 2024-05-17 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 1,467 |
| 2024-05-16 | $5.87 | $5.94 | $5.30 | $5.94 | $5.94 | 1,096 |
| 2024-05-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-05-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-05-13 | $5.50 | $5.50 | $5.22 | $5.40 | $5.40 | 4,100 |
| 2024-05-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-05-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-05-08 | $5.57 | $5.70 | $5.57 | $5.70 | $5.70 | 3,401 |
| 2024-05-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-05-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-05-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 66 |
| 2024-05-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-05-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,000 |
| 2024-04-26 | $5.50 | $5.50 | $5.31 | $5.50 | $5.50 | 1,901 |
| 2024-04-25 | $5.50 | $5.51 | $5.50 | $5.50 | $5.50 | 1,700 |
| 2024-04-24 | $5.52 | $5.54 | $5.50 | $5.50 | $5.50 | 800 |
| 2024-04-23 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2024-04-22 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 14 |
| 2024-04-19 | $5.30 | $5.75 | $5.18 | $5.18 | $5.18 | 3,581 |
| 2024-04-18 | $5.26 | $5.49 | $5.22 | $5.22 | $5.22 | 1,300 |
| 2024-04-17 | $5.49 | $5.49 | $5.22 | $5.22 | $5.22 | 3,529 |
| 2024-04-16 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-04-15 | $5.26 | $5.26 | $5.22 | $5.22 | $5.22 | 2,100 |
| 2024-04-12 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2024-04-11 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2024-04-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2024-04-09 | $5.84 | $5.87 | $5.84 | $5.87 | $5.87 | 3,000 |
| 2024-04-08 | $5.31 | $5.54 | $5.31 | $5.31 | $5.31 | 704 |
| 2024-04-05 | $5.30 | $5.32 | $5.30 | $5.31 | $5.31 | 704 |
| 2024-04-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 900 |
| 2024-04-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2 |
| 2024-04-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2024-04-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2 |
| 2024-03-28 | $5.28 | $5.28 | $5.18 | $5.18 | $5.18 | 1,060 |
| 2024-03-27 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 10 |
| 2024-03-26 | $5.49 | $5.49 | $5.28 | $5.28 | $5.28 | 2,100 |
| 2024-03-25 | $5.44 | $5.84 | $5.44 | $5.80 | $5.80 | 2,204 |
| 2024-03-22 | $5.80 | $5.84 | $5.49 | $5.49 | $5.49 | 4,635 |
| 2024-03-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 500 |
| 2024-03-20 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 3 |
| 2024-03-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 900 |
| 2024-03-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2024-03-15 | $5.74 | $5.74 | $5.31 | $5.31 | $5.31 | 900 |
| 2024-03-14 | $5.72 | $5.80 | $5.70 | $5.70 | $5.70 | 3,433 |
| 2024-03-13 | $5.70 | $5.80 | $5.70 | $5.70 | $5.70 | 3,433 |
| 2024-03-12 | $5.54 | $5.90 | $5.37 | $5.60 | $5.60 | 740 |
| 2024-03-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 740 |
| 2024-03-08 | $5.50 | $5.90 | $5.25 | $5.52 | $5.52 | 4,003 |
| 2024-03-07 | $5.50 | $5.65 | $5.40 | $5.52 | $5.52 | 2,400 |
| 2024-03-06 | $5.10 | $5.80 | $5.10 | $5.80 | $5.80 | 6,885 |
| 2024-03-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 50 |
| 2024-03-04 | $5.10 | $5.10 | $4.82 | $4.82 | $4.82 | 3,723 |
| 2024-03-01 | $4.71 | $5.05 | $4.71 | $5.05 | $5.05 | 641 |
| 2024-02-29 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 600 |
| 2024-02-28 | $5.40 | $5.40 | $5.17 | $5.17 | $5.17 | 400 |
| 2024-02-27 | $5.40 | $5.40 | $5.17 | $5.25 | $5.25 | 4,171 |
| 2024-02-26 | $5.10 | $5.10 | $5.08 | $5.10 | $5.10 | 1,880 |
| 2024-02-23 | $5.08 | $5.10 | $5.08 | $5.10 | $5.10 | 4,157 |
| 2024-02-22 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 27 |
| 2024-02-21 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 5 |
| 2024-02-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 2 |
| 2024-02-16 | $5.08 | $5.08 | $5.01 | $5.01 | $5.01 | 1,324 |
| 2024-02-15 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2024-02-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,302 |
| 2024-02-13 | $4.82 | $5.08 | $4.82 | $5.08 | $5.08 | 483 |
| 2024-02-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 27 |
| 2024-02-09 | $5.00 | $5.00 | $4.85 | $4.90 | $4.90 | 5,787 |
| 2024-02-08 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2024-02-07 | $5.06 | $5.06 | $4.92 | $4.92 | $4.92 | 500 |
| 2024-02-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 650 |
| 2024-02-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2024-02-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 650 |
| 2024-02-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,000 |
| 2024-01-31 | $5.53 | $5.65 | $5.28 | $5.28 | $5.28 | 900 |
| 2024-01-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 100 |
| 2024-01-29 | $5.50 | $5.60 | $5.48 | $5.60 | $5.60 | 1,178 |
| 2024-01-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 390 |
| 2024-01-25 | $5.36 | $5.65 | $5.36 | $5.50 | $5.50 | 3,100 |
| 2024-01-24 | $5.98 | $5.98 | $5.82 | $5.90 | $5.90 | 6,389 |
| 2024-01-23 | $5.69 | $6.00 | $5.53 | $5.53 | $5.53 | 11,426 |
| 2024-01-22 | $5.69 | $5.69 | $5.45 | $5.65 | $5.65 | 1,930 |
| 2024-01-19 | $5.30 | $5.45 | $5.10 | $5.45 | $5.45 | 4,785 |
| 2024-01-18 | $5.00 | $5.30 | $4.88 | $5.12 | $5.12 | 11,705 |
| 2024-01-17 | $4.67 | $5.00 | $4.67 | $5.00 | $5.00 | 2,000 |
| 2024-01-16 | $4.37 | $4.60 | $4.31 | $4.60 | $4.60 | 8,554 |
| 2024-01-12 | $4.20 | $4.38 | $4.20 | $4.38 | $4.38 | 1,063 |
| 2024-01-11 | $4.29 | $4.38 | $4.29 | $4.38 | $4.38 | 697 |
| 2024-01-10 | $4.10 | $4.25 | $4.10 | $4.25 | $4.25 | 204 |
| 2024-01-09 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 200 |
| 2024-01-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 572 |
| 2024-01-05 | $4.04 | $4.12 | $3.96 | $4.10 | $4.10 | 2,427 |
| 2024-01-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2 |
| 2024-01-03 | $3.98 | $4.00 | $3.80 | $4.00 | $4.00 | 2,681 |
| 2024-01-02 | $4.02 | $4.15 | $4.02 | $4.15 | $4.15 | 1,460 |
| 2023-12-29 | $4.00 | $4.15 | $3.85 | $4.00 | $4.00 | 12,738 |
| 2023-12-28 | $3.93 | $3.96 | $3.91 | $3.93 | $3.93 | 26,476 |
| 2023-12-27 | $4.02 | $4.07 | $3.89 | $3.93 | $3.93 | 12,363 |
| 2023-12-26 | $4.00 | $4.10 | $3.92 | $4.07 | $4.07 | 2,729 |
| 2023-12-22 | $3.73 | $3.90 | $3.55 | $3.77 | $3.77 | 6,671 |
| 2023-12-21 | $3.73 | $3.82 | $3.70 | $3.80 | $3.80 | 3,806 |
| 2023-12-20 | $3.32 | $3.69 | $3.27 | $3.69 | $3.69 | 5,656 |
| 2023-12-19 | $3.31 | $3.34 | $3.31 | $3.34 | $3.34 | 988 |
| 2023-12-18 | $3.27 | $3.31 | $3.27 | $3.31 | $3.31 | 501 |
| 2023-12-15 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 60 |
| 2023-12-14 | $3.16 | $3.21 | $3.16 | $3.20 | $3.20 | 2,765 |
| 2023-12-13 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 50 |
| 2023-12-12 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2023-12-11 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2023-12-08 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 50 |
| 2023-12-07 | $3.07 | $3.07 | $3.04 | $3.04 | $3.04 | 500 |
| 2023-12-06 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-12-05 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-12-04 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 10,000 |
| 2023-12-01 | $3.23 | $3.24 | $3.10 | $3.10 | $3.10 | 6,584 |
| 2023-11-30 | $3.13 | $3.15 | $3.13 | $3.15 | $3.15 | 10,200 |
| 2023-11-29 | $3.10 | $3.13 | $3.10 | $3.13 | $3.13 | 2,960 |
| 2023-11-28 | $3.10 | $3.13 | $3.10 | $3.10 | $3.10 | 2,200 |
| 2023-11-27 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 2 |
| 2023-11-24 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2023-11-22 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 52 |
| 2023-11-21 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 4 |
| 2023-11-20 | $2.86 | $2.86 | $2.75 | $2.82 | $2.82 | 1,900 |
| 2023-11-17 | $2.86 | $2.90 | $2.81 | $2.86 | $2.86 | 654 |
| 2023-11-16 | $2.93 | $2.93 | $2.74 | $2.74 | $2.74 | 3,701 |
| 2023-11-15 | $2.90 | $2.98 | $2.90 | $2.92 | $2.92 | 9,450 |
| 2023-11-14 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2023-11-13 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2023-11-10 | $3.02 | $3.05 | $2.95 | $3.05 | $3.05 | 1,300 |
| 2023-11-09 | $3.02 | $3.24 | $3.02 | $3.24 | $3.24 | 375 |
| 2023-11-08 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-11-07 | $3.30 | $3.30 | $3.02 | $3.30 | $3.30 | 3,800 |
| 2023-11-06 | $3.32 | $3.33 | $3.30 | $3.30 | $3.30 | 1,002 |
| 2023-11-03 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2023-11-02 | $3.37 | $3.37 | $3.29 | $3.29 | $3.29 | 1,200 |
| 2023-11-01 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-10-31 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 198 |
| 2023-10-30 | $3.20 | $3.31 | $3.20 | $3.30 | $3.30 | 2,925 |
| 2023-10-27 | $3.23 | $3.25 | $3.20 | $3.20 | $3.20 | 701 |
| 2023-10-26 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 30 |
| 2023-10-25 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2023-10-24 | $3.21 | $3.21 | $3.15 | $3.15 | $3.15 | 602 |
| 2023-10-23 | $3.17 | $3.17 | $3.12 | $3.12 | $3.12 | 204 |
| 2023-10-20 | $3.23 | $3.23 | $3.20 | $3.20 | $3.20 | 300 |
| 2023-10-19 | $3.15 | $3.23 | $3.15 | $3.23 | $3.23 | 1,300 |
| 2023-10-18 | $3.17 | $3.28 | $3.15 | $3.22 | $3.22 | 1,063 |
| 2023-10-17 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 150 |
| 2023-10-16 | $3.21 | $3.30 | $3.21 | $3.30 | $3.30 | 451 |
| 2023-10-13 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 380 |
| 2023-10-12 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 1 |
| 2023-10-11 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2023-10-10 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2023-10-09 | $3.27 | $3.27 | $3.17 | $3.19 | $3.19 | 800 |
| 2023-10-06 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 100 |
| 2023-10-05 | $3.20 | $3.27 | $3.17 | $3.27 | $3.27 | 5,391 |
| 2023-10-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 41 |
| 2023-10-03 | $3.20 | $3.20 | $3.15 | $3.20 | $3.20 | 1,840 |
| 2023-10-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-09-29 | $3.11 | $3.20 | $3.11 | $3.20 | $3.20 | 669 |
| 2023-09-28 | $3.33 | $3.33 | $3.16 | $3.16 | $3.16 | 974 |
| 2023-09-27 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 100 |
| 2023-09-26 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2023-09-25 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 100 |
| 2023-09-22 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 100 |
| 2023-09-21 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-09-20 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-09-19 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 60 |
| 2023-09-18 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-09-15 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-09-14 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 202 |
| 2023-09-13 | $3.34 | $3.34 | $3.15 | $3.30 | $3.30 | 2,550 |
| 2023-09-12 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-11 | $3.20 | $3.32 | $3.09 | $3.27 | $3.27 | 1,739 |
| 2023-09-08 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 200 |
| 2023-09-07 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 100 |
| 2023-09-06 | $3.23 | $3.39 | $3.20 | $3.23 | $3.23 | 9,364 |
| 2023-09-05 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 591 |
| 2023-09-01 | $3.32 | $3.32 | $3.30 | $3.30 | $3.30 | 2,480 |
| 2023-08-31 | $3.30 | $3.30 | $3.25 | $3.25 | $3.25 | 200 |
| 2023-08-30 | $3.32 | $3.32 | $3.26 | $3.26 | $3.26 | 300 |
| 2023-08-29 | $3.16 | $3.45 | $3.16 | $3.45 | $3.45 | 600 |
| 2023-08-28 | $3.43 | $3.48 | $3.25 | $3.25 | $3.25 | 9,859 |
| 2023-08-25 | $3.25 | $3.43 | $3.22 | $3.41 | $3.41 | 15,166 |
| 2023-08-24 | $3.20 | $3.32 | $3.20 | $3.25 | $3.25 | 3,400 |
| 2023-08-23 | $3.11 | $3.27 | $3.11 | $3.27 | $3.27 | 1,558 |
| 2023-08-22 | $3.21 | $3.21 | $3.11 | $3.16 | $3.16 | 1,157 |
| 2023-08-21 | $3.44 | $3.44 | $3.17 | $3.23 | $3.23 | 4,997 |
| 2023-08-18 | $3.39 | $3.39 | $3.31 | $3.38 | $3.38 | 1,185 |
| 2023-08-17 | $3.13 | $3.31 | $3.00 | $3.31 | $3.31 | 3,852 |
| 2023-08-16 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-08-15 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2023-08-14 | $2.92 | $3.37 | $2.92 | $3.30 | $3.30 | 4,027 |
| 2023-08-11 | $2.76 | $3.18 | $2.61 | $2.83 | $2.83 | 41,924 |
| 2023-08-10 | $2.62 | $2.75 | $2.62 | $2.63 | $2.63 | 6,241 |
| 2023-08-09 | $2.83 | $2.85 | $2.76 | $2.76 | $2.76 | 712 |
| 2023-08-08 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 201 |
| 2023-08-07 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 30 |
| 2023-08-04 | $2.86 | $2.86 | $2.73 | $2.84 | $2.84 | 1,639 |
| 2023-08-03 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2023-08-02 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 2 |
| 2023-08-01 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 1 |
| 2023-07-31 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 6 |
| 2023-07-28 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 10 |
| 2023-07-27 | $3.04 | $3.04 | $2.94 | $2.96 | $2.96 | 5,307 |
| 2023-07-26 | $2.84 | $2.95 | $2.79 | $2.95 | $2.95 | 3,873 |
| 2023-07-25 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 775 |
| 2023-07-24 | $2.84 | $3.05 | $2.84 | $2.98 | $2.98 | 7,166 |
| 2023-07-21 | $3.19 | $3.31 | $3.00 | $3.05 | $3.05 | 5,964 |
| 2023-07-20 | $3.12 | $3.12 | $2.84 | $2.84 | $2.84 | 300 |
| 2023-07-19 | $3.14 | $3.14 | $3.00 | $3.00 | $3.00 | 200 |
| 2023-07-18 | $3.14 | $3.14 | $3.00 | $3.00 | $3.00 | 5,688 |
| 2023-07-17 | $3.06 | $3.14 | $3.00 | $3.10 | $3.10 | 5,398 |
| 2023-07-14 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 68 |
| 2023-07-13 | $2.91 | $2.91 | $2.84 | $2.91 | $2.91 | 464 |
| 2023-07-12 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 421 |
| 2023-07-11 | $2.91 | $2.91 | $2.77 | $2.77 | $2.77 | 493 |
| 2023-07-10 | $2.85 | $2.89 | $2.83 | $2.84 | $2.84 | 2,002 |
| 2023-07-07 | $2.98 | $2.98 | $2.80 | $2.81 | $2.81 | 2,731 |
| 2023-07-06 | $2.65 | $2.96 | $2.65 | $2.70 | $2.70 | 1,938 |
| 2023-07-05 | $2.92 | $2.93 | $2.65 | $2.90 | $2.90 | 4,027 |
| 2023-07-03 | $3.00 | $3.04 | $2.93 | $2.93 | $2.93 | 2,724 |
| 2023-06-30 | $2.88 | $3.00 | $2.88 | $2.98 | $2.98 | 1,372 |
| 2023-06-29 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 492 |
| 2023-06-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,426 |
| 2023-06-27 | $2.85 | $3.13 | $2.85 | $3.05 | $3.05 | 6,492 |
| 2023-06-26 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 100 |
| 2023-06-23 | $2.74 | $3.05 | $2.74 | $3.00 | $3.00 | 4,611 |
| 2023-06-22 | $2.70 | $2.70 | $2.51 | $2.51 | $2.51 | 240 |
| 2023-06-21 | $2.55 | $2.77 | $2.55 | $2.73 | $2.73 | 1,406 |
| 2023-06-20 | $2.48 | $2.63 | $2.48 | $2.63 | $2.63 | 1,234 |
| 2023-06-16 | $2.60 | $2.60 | $2.57 | $2.57 | $2.57 | 2,108 |
| 2023-06-15 | $2.39 | $2.64 | $2.11 | $2.50 | $2.50 | 33,482 |
| 2023-06-14 | $2.35 | $2.35 | $2.30 | $2.35 | $2.35 | 1,950 |
| 2023-06-13 | $2.39 | $2.39 | $2.13 | $2.13 | $2.13 | 300 |
| 2023-06-12 | $2.18 | $2.34 | $2.14 | $2.28 | $2.28 | 5,576 |
| 2023-06-09 | $2.30 | $2.38 | $2.25 | $2.28 | $2.28 | 5,855 |
| 2023-06-08 | $2.06 | $2.27 | $2.02 | $2.27 | $2.27 | 17,559 |
| 2023-06-07 | $2.23 | $2.23 | $2.10 | $2.14 | $2.14 | 12,100 |
| 2023-06-06 | $2.19 | $2.38 | $2.17 | $2.38 | $2.38 | 5,100 |
| 2023-06-05 | $2.28 | $2.34 | $2.28 | $2.30 | $2.30 | 2,362 |
| 2023-06-02 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 70 |
| 2023-06-01 | $2.25 | $2.28 | $2.25 | $2.28 | $2.28 | 404 |
| 2023-05-31 | $2.29 | $2.32 | $2.10 | $2.11 | $2.11 | 2,550 |
| 2023-05-30 | $2.25 | $2.30 | $2.25 | $2.25 | $2.25 | 300 |
| 2023-05-26 | $2.24 | $2.25 | $2.20 | $2.25 | $2.25 | 1,636 |
| 2023-05-25 | $2.28 | $2.30 | $2.25 | $2.25 | $2.25 | 1,860 |
| 2023-05-24 | $2.33 | $2.35 | $2.29 | $2.29 | $2.29 | 8,513 |
| 2023-05-23 | $2.30 | $2.36 | $2.30 | $2.33 | $2.33 | 785 |
| 2023-05-22 | $2.36 | $2.36 | $2.29 | $2.29 | $2.29 | 2,473 |
| 2023-05-19 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 100 |
| 2023-05-18 | $2.36 | $2.42 | $2.36 | $2.40 | $2.40 | 2,800 |
| 2023-05-17 | $2.34 | $2.45 | $2.29 | $2.29 | $2.29 | 1,556 |
| 2023-05-16 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2023-05-15 | $2.28 | $2.34 | $2.28 | $2.34 | $2.34 | 400 |
| 2023-05-12 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 200 |
| 2023-05-11 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 300 |
| 2023-05-10 | $2.35 | $2.38 | $2.28 | $2.28 | $2.28 | 2,000 |
| 2023-05-09 | $2.35 | $2.35 | $2.25 | $2.25 | $2.25 | 400 |
| 2023-05-08 | $2.40 | $2.50 | $2.40 | $2.40 | $2.40 | 4,205 |
| 2023-05-05 | $2.36 | $2.54 | $2.32 | $2.45 | $2.45 | 1,750 |
| 2023-05-04 | $2.44 | $2.45 | $2.25 | $2.32 | $2.32 | 751 |
| 2023-05-03 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 100 |
| 2023-05-02 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2023-05-01 | $2.44 | $2.50 | $2.43 | $2.45 | $2.45 | 3,330 |
| 2023-04-28 | $2.34 | $2.44 | $2.25 | $2.43 | $2.43 | 14,649 |
| 2023-04-27 | $2.38 | $2.38 | $2.30 | $2.30 | $2.30 | 1,059 |
| 2023-04-26 | $2.42 | $2.42 | $2.28 | $2.28 | $2.28 | 2,315 |
| 2023-04-25 | $2.52 | $2.52 | $2.43 | $2.43 | $2.43 | 570 |
| 2023-04-24 | $2.63 | $2.64 | $2.39 | $2.39 | $2.39 | 1,800 |
| 2023-04-21 | $2.60 | $2.63 | $2.60 | $2.63 | $2.63 | 200 |
| 2023-04-20 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2023-04-19 | $2.58 | $2.59 | $2.51 | $2.52 | $2.52 | 486 |
| 2023-04-18 | $2.63 | $2.63 | $2.51 | $2.51 | $2.51 | 1,200 |
| 2023-04-17 | $2.60 | $2.60 | $2.50 | $2.52 | $2.52 | 1,002 |
| 2023-04-14 | $2.55 | $2.55 | $2.50 | $2.50 | $2.50 | 817 |
| 2023-04-13 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 190 |
| 2023-04-12 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 550 |
| 2023-04-11 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2023-04-10 | $2.42 | $2.60 | $2.42 | $2.60 | $2.60 | 799 |
| 2023-04-06 | $2.45 | $2.53 | $2.38 | $2.45 | $2.45 | 2,500 |
| 2023-04-05 | $2.55 | $2.58 | $2.41 | $2.51 | $2.51 | 3,450 |
| 2023-04-04 | $2.57 | $2.58 | $2.48 | $2.52 | $2.52 | 1,930 |
| 2023-04-03 | $2.58 | $2.58 | $2.52 | $2.55 | $2.55 | 5,390 |
| 2023-03-31 | $2.54 | $2.54 | $2.50 | $2.50 | $2.50 | 500 |
| 2023-03-30 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 57 |
| 2023-03-29 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2023-03-28 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2023-03-27 | $2.32 | $2.55 | $2.30 | $2.55 | $2.55 | 705 |
| 2023-03-24 | $2.58 | $2.58 | $2.50 | $2.50 | $2.50 | 3,818 |
| 2023-03-23 | $2.53 | $2.61 | $2.50 | $2.57 | $2.57 | 9,100 |
| 2023-03-22 | $2.58 | $2.75 | $2.50 | $2.50 | $2.50 | 24,620 |
| 2023-03-21 | $2.70 | $2.70 | $2.38 | $2.50 | $2.50 | 38,500 |
| 2023-03-20 | $2.34 | $2.39 | $2.34 | $2.39 | $2.39 | 2,526 |
| 2023-03-17 | $2.42 | $2.50 | $2.38 | $2.38 | $2.38 | 8,355 |
| 2023-03-16 | $2.39 | $2.39 | $2.31 | $2.31 | $2.31 | 2,626 |
| 2023-03-15 | $2.40 | $2.45 | $2.35 | $2.39 | $2.39 | 3,441 |
| 2023-03-14 | $2.51 | $2.52 | $2.32 | $2.40 | $2.40 | 7,424 |
| 2023-03-13 | $2.69 | $2.78 | $2.30 | $2.35 | $2.35 | 4,550 |
| 2023-03-10 | $2.40 | $2.54 | $2.38 | $2.45 | $2.45 | 3,450 |
| 2023-03-09 | $2.65 | $2.65 | $2.45 | $2.45 | $2.45 | 10,650 |
| 2023-03-08 | $2.62 | $2.68 | $2.53 | $2.64 | $2.64 | 6,334 |
| 2023-03-07 | $2.70 | $2.70 | $2.52 | $2.60 | $2.60 | 8,707 |
| 2023-03-06 | $2.81 | $2.87 | $2.65 | $2.73 | $2.73 | 5,558 |
| 2023-03-03 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 101 |
| 2023-03-02 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 100 |
| 2023-03-01 | $2.87 | $2.87 | $2.75 | $2.75 | $2.75 | 2,200 |
| 2023-02-28 | $2.95 | $2.95 | $2.75 | $2.75 | $2.75 | 2,700 |
| 2023-02-27 | $3.00 | $3.00 | $2.83 | $2.99 | $2.99 | 700 |
| 2023-02-24 | $2.90 | $2.90 | $2.85 | $2.89 | $2.89 | 2,145 |
| 2023-02-23 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2023-02-22 | $2.97 | $2.97 | $2.81 | $2.94 | $2.94 | 6,814 |
| 2023-02-21 | $2.99 | $2.99 | $2.80 | $2.80 | $2.80 | 3,652 |
| 2023-02-17 | $3.00 | $3.01 | $2.82 | $2.99 | $2.99 | 3,664 |
| 2023-02-16 | $2.97 | $3.00 | $2.73 | $3.00 | $3.00 | 21,224 |
| 2023-02-15 | $2.82 | $3.03 | $2.82 | $3.00 | $3.00 | 8,521 |
| 2023-02-14 | $2.91 | $3.03 | $2.82 | $3.03 | $3.03 | 3,075 |
| 2023-02-13 | $2.95 | $3.09 | $2.92 | $3.00 | $3.00 | 42,963 |
| 2023-02-10 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 200 |
| 2023-02-09 | $3.10 | $3.13 | $3.05 | $3.11 | $3.11 | 25,586 |
| 2023-02-08 | $2.96 | $3.09 | $2.95 | $3.09 | $3.09 | 5,550 |
| 2023-02-07 | $2.95 | $3.11 | $2.82 | $2.98 | $2.98 | 17,132 |
| 2023-02-06 | $2.90 | $3.00 | $2.90 | $3.00 | $3.00 | 2,426 |
| 2023-02-03 | $2.93 | $2.93 | $2.85 | $2.90 | $2.90 | 1,015 |
| 2023-02-02 | $2.80 | $2.80 | $2.78 | $2.80 | $2.80 | 7,300 |
| 2023-02-01 | $2.80 | $2.90 | $2.80 | $2.80 | $2.80 | 5,324 |
| 2023-01-31 | $2.89 | $2.95 | $2.75 | $2.89 | $2.89 | 3,853 |
| 2023-01-30 | $2.79 | $2.97 | $2.60 | $2.97 | $2.97 | 7,795 |
| 2023-01-27 | $2.72 | $2.89 | $2.70 | $2.88 | $2.88 | 3,204 |
| 2023-01-26 | $2.82 | $2.86 | $2.75 | $2.79 | $2.79 | 2,429 |
| 2023-01-25 | $2.60 | $2.86 | $2.60 | $2.75 | $2.75 | 2,362 |
| 2023-01-24 | $2.75 | $3.01 | $2.75 | $2.90 | $2.90 | 3,991 |
| 2023-01-23 | $2.80 | $2.80 | $2.60 | $2.60 | $2.60 | 1,100 |
| 2023-01-20 | $2.85 | $3.00 | $2.60 | $3.00 | $3.00 | 5,040 |
| 2023-01-19 | $2.78 | $2.87 | $2.71 | $2.85 | $2.85 | 790 |
| 2023-01-18 | $2.75 | $2.88 | $2.71 | $2.80 | $2.80 | 4,440 |
| 2023-01-17 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 221 |
| 2023-01-13 | $2.80 | $2.98 | $2.80 | $2.98 | $2.98 | 1,296 |
| 2023-01-12 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-01-11 | $2.75 | $2.90 | $2.69 | $2.80 | $2.80 | 6,952 |
| 2023-01-10 | $2.69 | $2.77 | $2.69 | $2.75 | $2.75 | 1,146 |
| 2023-01-09 | $2.60 | $2.78 | $2.60 | $2.65 | $2.65 | 33,830 |
| 2023-01-06 | $2.81 | $2.81 | $2.66 | $2.81 | $2.81 | 400 |
| 2023-01-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-04 | $3.00 | $3.15 | $3.00 | $3.00 | $3.00 | 600 |
| 2023-01-03 | $2.79 | $2.87 | $2.79 | $2.87 | $2.87 | 500 |
| 2022-12-30 | $2.40 | $2.77 | $2.37 | $2.77 | $2.77 | 8,821 |
| 2022-12-29 | $2.41 | $2.56 | $2.41 | $2.56 | $2.56 | 1,199 |
| 2022-12-28 | $2.57 | $2.57 | $2.40 | $2.41 | $2.41 | 3,154 |
| 2022-12-27 | $2.77 | $2.77 | $2.41 | $2.42 | $2.42 | 2,492 |
| 2022-12-23 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 5,415 |
| 2022-12-22 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 200 |
| 2022-12-21 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2022-12-20 | $2.60 | $2.71 | $2.27 | $2.30 | $2.30 | 3,840 |
| 2022-12-19 | $2.57 | $2.75 | $2.57 | $2.75 | $2.75 | 1,000 |
| 2022-12-16 | $2.55 | $2.79 | $2.55 | $2.57 | $2.57 | 1,312 |
| 2022-12-15 | $2.87 | $2.98 | $2.73 | $2.73 | $2.73 | 300 |
| 2022-12-14 | $2.93 | $3.15 | $2.69 | $2.76 | $2.76 | 1,600 |
| 2022-12-13 | $2.85 | $3.07 | $2.85 | $2.85 | $2.85 | 1,660 |
| 2022-12-12 | $3.12 | $3.12 | $2.95 | $2.95 | $2.95 | 1,000 |
| 2022-12-09 | $3.31 | $3.31 | $2.95 | $2.95 | $2.95 | 6,566 |
| 2022-12-08 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 206 |
| 2022-12-07 | $3.43 | $3.55 | $3.11 | $3.11 | $3.11 | 3,200 |
| 2022-12-06 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2022-12-05 | $3.13 | $3.40 | $3.10 | $3.40 | $3.40 | 3,236 |
| 2022-12-02 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,000 |
| 2022-12-01 | $3.13 | $3.25 | $3.05 | $3.05 | $3.05 | 506 |
| 2022-11-30 | $3.30 | $3.30 | $3.05 | $3.05 | $3.05 | 2,174 |
| 2022-11-29 | $3.00 | $3.15 | $3.00 | $3.03 | $3.03 | 1,400 |
| 2022-11-28 | $3.06 | $3.23 | $3.06 | $3.23 | $3.23 | 200 |
| 2022-11-25 | $3.35 | $3.40 | $3.10 | $3.40 | $3.40 | 6,000 |
| 2022-11-23 | $3.30 | $3.30 | $3.16 | $3.29 | $3.29 | 1,600 |
| 2022-11-22 | $3.62 | $3.62 | $3.50 | $3.50 | $3.50 | 400 |
| 2022-11-21 | $3.70 | $3.70 | $3.31 | $3.31 | $3.31 | 3,234 |
| 2022-11-18 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2022-11-17 | $3.37 | $3.37 | $3.25 | $3.34 | $3.34 | 2,367 |
| 2022-11-16 | $3.49 | $3.49 | $3.36 | $3.38 | $3.38 | 10,721 |
| 2022-11-15 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 140 |
| 2022-11-14 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 19 |
| 2022-11-11 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 258 |
| 2022-11-10 | $3.62 | $3.74 | $3.52 | $3.65 | $3.65 | 1,017 |
| 2022-11-09 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-11-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 5,257 |
| 2022-11-07 | $3.60 | $3.85 | $3.45 | $3.65 | $3.65 | 7,281 |
| 2022-11-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 100 |
| 2022-11-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 2,501 |
| 2022-11-02 | $3.77 | $4.00 | $3.60 | $3.60 | $3.60 | 2,266 |
| 2022-11-01 | $4.24 | $4.50 | $4.10 | $4.15 | $4.15 | 82,704 |
| 2022-10-31 | $3.90 | $3.90 | $3.74 | $3.90 | $3.90 | 1,295 |
| 2022-10-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 401 |
| 2022-10-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 4 |
| 2022-10-26 | $3.94 | $3.95 | $3.72 | $3.90 | $3.90 | 3,010 |
| 2022-10-25 | $4.00 | $4.08 | $3.89 | $4.07 | $4.07 | 3,050 |
| 2022-10-24 | $4.09 | $4.10 | $3.63 | $4.08 | $4.08 | 1,850 |
| 2022-10-21 | $3.67 | $3.93 | $3.63 | $3.93 | $3.93 | 5,265 |
| 2022-10-20 | $3.35 | $3.40 | $3.33 | $3.40 | $3.40 | 1,244 |
| 2022-10-19 | $3.89 | $3.89 | $3.60 | $3.60 | $3.60 | 1,200 |
| 2022-10-18 | $3.80 | $3.90 | $3.60 | $3.60 | $3.60 | 6,329 |
| 2022-10-17 | $3.67 | $3.90 | $3.67 | $3.90 | $3.90 | 6,445 |
| 2022-10-14 | $3.98 | $3.98 | $3.70 | $3.70 | $3.70 | 2,143 |
| 2022-10-13 | $3.79 | $3.79 | $3.75 | $3.79 | $3.79 | 1,589 |
| 2022-10-12 | $3.99 | $3.99 | $3.90 | $3.90 | $3.90 | 349 |
| 2022-10-11 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 52 |
| 2022-10-10 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-10-07 | $3.75 | $3.92 | $3.75 | $3.92 | $3.92 | 500 |
| 2022-10-06 | $3.94 | $3.94 | $3.70 | $3.70 | $3.70 | 232 |
| 2022-10-05 | $3.80 | $3.80 | $3.75 | $3.80 | $3.80 | 4,612 |
| 2022-10-04 | $3.98 | $4.09 | $3.85 | $4.09 | $4.09 | 400 |
| 2022-10-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-09-30 | $4.29 | $4.29 | $3.85 | $3.85 | $3.85 | 706 |
| 2022-09-29 | $4.07 | $4.08 | $3.86 | $3.88 | $3.88 | 453 |
| 2022-09-28 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 4,607 |
| 2022-09-27 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-09-26 | $3.93 | $4.30 | $3.93 | $4.30 | $4.30 | 500 |
| 2022-09-23 | $4.20 | $4.40 | $4.00 | $4.20 | $4.20 | 14,674 |
| 2022-09-22 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 400 |
| 2022-09-21 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 500 |
| 2022-09-20 | $4.44 | $4.44 | $4.42 | $4.42 | $4.42 | 1,724 |
| 2022-09-19 | $4.30 | $4.42 | $4.30 | $4.42 | $4.42 | 3,813 |
| 2022-09-16 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 752 |
| 2022-09-15 | $4.50 | $4.50 | $4.30 | $4.45 | $4.45 | 5,454 |
| 2022-09-14 | $4.19 | $4.40 | $4.19 | $4.40 | $4.40 | 40,064 |
| 2022-09-13 | $3.92 | $4.20 | $3.92 | $4.20 | $4.20 | 1,278 |
| 2022-09-12 | $4.08 | $4.25 | $4.08 | $4.25 | $4.25 | 200 |
| 2022-09-09 | $3.95 | $4.35 | $3.94 | $4.35 | $4.35 | 2,564 |
| 2022-09-08 | $3.70 | $3.95 | $3.70 | $3.95 | $3.95 | 401 |
| 2022-09-07 | $3.90 | $3.95 | $3.90 | $3.95 | $3.95 | 1,534 |
| 2022-09-06 | $3.80 | $3.99 | $3.80 | $3.95 | $3.95 | 5,440 |
| 2022-09-02 | $3.99 | $3.99 | $3.80 | $3.80 | $3.80 | 3,676 |
| 2022-09-01 | $3.85 | $3.90 | $3.81 | $3.90 | $3.90 | 1,720 |
| 2022-08-31 | $3.70 | $3.80 | $3.65 | $3.65 | $3.65 | 2,560 |
| 2022-08-30 | $3.92 | $3.92 | $3.80 | $3.80 | $3.80 | 1,400 |
| 2022-08-29 | $3.98 | $3.98 | $3.70 | $3.85 | $3.85 | 1,435 |
| 2022-08-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 231 |
| 2022-08-25 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 255 |
| 2022-08-24 | $3.80 | $3.80 | $3.61 | $3.80 | $3.80 | 1,300 |
| 2022-08-23 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 506 |
| 2022-08-22 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2022-08-19 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2022-08-18 | $3.78 | $3.78 | $3.61 | $3.61 | $3.61 | 500 |
| 2022-08-17 | $3.80 | $3.80 | $3.52 | $3.60 | $3.60 | 2,292 |
| 2022-08-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,000 |
| 2022-08-15 | $3.66 | $4.00 | $3.66 | $3.95 | $3.95 | 1,986 |
| 2022-08-12 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2022-08-11 | $3.84 | $4.03 | $3.84 | $4.03 | $4.03 | 300 |
| 2022-08-10 | $3.85 | $4.03 | $3.85 | $3.95 | $3.95 | 14,848 |
| 2022-08-09 | $3.57 | $3.84 | $3.57 | $3.84 | $3.84 | 1,297 |
| 2022-08-08 | $3.50 | $3.75 | $3.45 | $3.75 | $3.75 | 1,540 |
| 2022-08-05 | $3.49 | $3.52 | $3.49 | $3.52 | $3.52 | 12,500 |
| 2022-08-04 | $3.69 | $3.73 | $3.47 | $3.60 | $3.60 | 36,144 |
| 2022-08-03 | $3.73 | $3.73 | $3.60 | $3.73 | $3.73 | 30,315 |
| 2022-08-02 | $3.82 | $3.82 | $3.59 | $3.71 | $3.71 | 2,300 |
| 2022-08-01 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 100 |
| 2022-07-29 | $3.74 | $4.00 | $3.70 | $3.74 | $3.74 | 1,494 |
| 2022-07-28 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-07-27 | $3.55 | $3.99 | $3.55 | $3.97 | $3.97 | 4,210 |
| 2022-07-26 | $4.00 | $4.00 | $3.55 | $3.99 | $3.99 | 1,273 |
| 2022-07-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-07-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-07-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-07-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 115 |
| 2022-07-19 | $4.09 | $4.15 | $4.09 | $4.15 | $4.15 | 1,360 |
| 2022-07-18 | $3.71 | $4.20 | $3.71 | $4.20 | $4.20 | 1,908 |
| 2022-07-15 | $3.95 | $4.15 | $3.00 | $4.15 | $4.15 | 1,330 |
| 2022-07-14 | $4.20 | $4.20 | $3.75 | $3.95 | $3.95 | 1,538 |
| 2022-07-13 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2022-07-12 | $3.96 | $3.96 | $3.95 | $3.95 | $3.95 | 1,029 |
| 2022-07-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 300 |
| 2022-07-08 | $4.05 | $4.26 | $4.05 | $4.17 | $4.17 | 3,462 |
| 2022-07-07 | $4.07 | $4.18 | $3.95 | $3.95 | $3.95 | 3,575 |
| 2022-07-06 | $4.16 | $4.18 | $4.10 | $4.10 | $4.10 | 5,814 |
| 2022-07-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,150 |
| 2022-07-01 | $4.32 | $4.32 | $4.08 | $4.08 | $4.08 | 711 |
| 2022-06-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-06-29 | $4.45 | $4.50 | $4.38 | $4.50 | $4.50 | 22,656 |
| 2022-06-28 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 1,425 |
| 2022-06-27 | $4.49 | $4.49 | $4.00 | $4.26 | $4.26 | 1,872 |
| 2022-06-24 | $4.50 | $4.50 | $4.30 | $4.30 | $4.30 | 3,036 |
| 2022-06-23 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 2 |
| 2022-06-22 | $4.54 | $4.58 | $4.54 | $4.58 | $4.58 | 1,003 |
| 2022-06-21 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 16 |
| 2022-06-17 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 200 |
| 2022-06-16 | $4.41 | $4.50 | $4.41 | $4.50 | $4.50 | 400 |
| 2022-06-15 | $4.60 | $4.60 | $4.51 | $4.51 | $4.51 | 710 |
| 2022-06-14 | $4.68 | $4.68 | $4.50 | $4.50 | $4.50 | 2,105 |
| 2022-06-13 | $4.60 | $4.60 | $4.35 | $4.35 | $4.35 | 1,000 |
| 2022-06-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,700 |
| 2022-06-09 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 500 |
| 2022-06-08 | $4.46 | $4.50 | $4.35 | $4.36 | $4.36 | 10,100 |
| 2022-06-07 | $4.45 | $4.45 | $4.40 | $4.45 | $4.45 | 6,986 |
| 2022-06-06 | $4.40 | $4.60 | $4.40 | $4.40 | $4.40 | 403 |
| 2022-06-03 | $4.52 | $4.55 | $4.40 | $4.45 | $4.45 | 3,862 |
| 2022-06-02 | $4.70 | $4.80 | $4.70 | $4.80 | $4.80 | 200 |
| 2022-06-01 | $4.82 | $4.85 | $4.55 | $4.85 | $4.85 | 8,345 |
| 2022-05-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 16 |
| 2022-05-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 481 |
| 2022-05-26 | $4.75 | $4.75 | $4.70 | $4.70 | $4.70 | 400,000 |
| 2022-05-25 | $4.30 | $4.60 | $4.30 | $4.55 | $4.55 | 19,464 |
| 2022-05-24 | $4.13 | $4.25 | $3.91 | $4.25 | $4.25 | 5,594 |
| 2022-05-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1 |
| 2022-05-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,929 |
| 2022-05-19 | $3.93 | $4.25 | $3.93 | $4.25 | $4.25 | 7,056 |
| 2022-05-18 | $4.14 | $4.30 | $4.14 | $4.30 | $4.30 | 802 |
| 2022-05-17 | $4.29 | $4.31 | $4.15 | $4.30 | $4.30 | 5,457 |
| 2022-05-16 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2022-05-13 | $3.85 | $4.22 | $3.75 | $4.22 | $4.22 | 23,245 |
| 2022-05-12 | $4.23 | $4.23 | $4.04 | $4.04 | $4.04 | 2,926 |
| 2022-05-11 | $4.09 | $4.15 | $4.00 | $4.15 | $4.15 | 20,716 |
| 2022-05-10 | $4.60 | $4.60 | $3.91 | $4.10 | $4.10 | 15,409 |
| 2022-05-09 | $5.00 | $5.00 | $4.40 | $4.50 | $4.50 | 20,867 |
| 2022-05-06 | $5.00 | $5.07 | $5.00 | $5.07 | $5.07 | 1,688 |
| 2022-05-05 | $5.10 | $5.10 | $4.82 | $5.00 | $5.00 | 1,446 |
| 2022-05-04 | $4.96 | $5.10 | $4.50 | $5.05 | $5.05 | 378,194 |
| 2022-05-03 | $5.07 | $5.10 | $5.00 | $5.08 | $5.08 | 10,600 |
| 2022-05-02 | $5.07 | $5.08 | $4.90 | $4.90 | $4.90 | 6,674 |
| 2022-04-29 | $5.05 | $5.05 | $5.00 | $5.05 | $5.05 | 8,136 |
| 2022-04-28 | $5.05 | $5.05 | $4.90 | $5.00 | $5.00 | 4,622 |
| 2022-04-27 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 376 |
| 2022-04-26 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-04-25 | $4.95 | $4.95 | $4.85 | $4.93 | $4.93 | 3,150 |
| 2022-04-22 | $5.15 | $5.18 | $4.90 | $4.93 | $4.93 | 12,445 |
| 2022-04-21 | $5.11 | $5.20 | $5.00 | $5.20 | $5.20 | 979 |
| 2022-04-20 | $5.11 | $5.18 | $4.99 | $5.00 | $5.00 | 5,591 |
| 2022-04-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 400 |
| 2022-04-18 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 509 |
| 2022-04-14 | $5.00 | $5.22 | $4.74 | $5.22 | $5.22 | 1,330 |
| 2022-04-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 60 |
| 2022-04-12 | $4.65 | $4.99 | $4.65 | $4.99 | $4.99 | 400 |
| 2022-04-11 | $4.80 | $4.90 | $4.80 | $4.80 | $4.80 | 1,155 |
| 2022-04-08 | $4.40 | $4.80 | $4.17 | $4.80 | $4.80 | 4,156 |
| 2022-04-07 | $4.35 | $4.35 | $4.23 | $4.35 | $4.35 | 8,222 |
| 2022-04-06 | $4.40 | $4.40 | $4.26 | $4.38 | $4.38 | 9,880 |
| 2022-04-05 | $4.18 | $4.41 | $4.09 | $4.41 | $4.41 | 1,725 |
| 2022-04-04 | $4.30 | $4.36 | $4.06 | $4.35 | $4.35 | 6,946 |
| 2022-04-01 | $3.96 | $4.36 | $3.96 | $4.35 | $4.35 | 28,943 |
| 2022-03-31 | $3.87 | $4.09 | $3.87 | $4.09 | $4.09 | 8,613 |
| 2022-03-30 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 647 |
| 2022-03-29 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 500 |
| 2022-03-28 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 66 |
| 2022-03-25 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 266,291 |
| 2022-03-24 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2022-03-23 | $3.88 | $3.88 | $3.57 | $3.63 | $3.63 | 266,291 |
| 2022-03-22 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 5,833 |
| 2022-03-21 | $3.82 | $3.82 | $3.80 | $3.80 | $3.80 | 5,833 |
| 2022-03-18 | $3.78 | $3.92 | $3.78 | $3.85 | $3.85 | 521 |
| 2022-03-17 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 350 |
| 2022-03-16 | $3.83 | $3.83 | $3.60 | $3.70 | $3.70 | 285,734 |
| 2022-03-15 | $3.51 | $3.69 | $3.48 | $3.48 | $3.48 | 1,580 |
| 2022-03-14 | $3.35 | $3.65 | $3.35 | $3.52 | $3.52 | 21,685 |
| 2022-03-11 | $3.20 | $3.50 | $3.20 | $3.50 | $3.50 | 1,301 |
| 2022-03-10 | $3.45 | $3.45 | $3.30 | $3.30 | $3.30 | 1,302 |
| 2022-03-09 | $3.16 | $3.45 | $3.10 | $3.10 | $3.10 | 8,216 |
| 2022-03-08 | $3.31 | $3.45 | $3.11 | $3.35 | $3.35 | 2,786 |
| 2022-03-07 | $3.56 | $3.56 | $3.15 | $3.34 | $3.34 | 600 |
| 2022-03-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2022-03-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2022-03-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 200 |
| 2022-03-01 | $3.66 | $3.66 | $3.48 | $3.48 | $3.48 | 1,300 |
| 2022-02-28 | $3.40 | $3.56 | $3.40 | $3.56 | $3.56 | 2,004 |
| 2022-02-25 | $3.50 | $3.50 | $3.05 | $3.40 | $3.40 | 8,945 |
| 2022-02-24 | $3.12 | $3.12 | $3.10 | $3.10 | $3.10 | 600 |
| 2022-02-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-02-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 100 |
| 2022-02-18 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 450 |
| 2022-02-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-02-16 | $3.68 | $3.94 | $3.68 | $3.94 | $3.94 | 435 |
| 2022-02-15 | $3.69 | $3.81 | $3.69 | $3.81 | $3.81 | 300 |
| 2022-02-14 | $3.69 | $3.71 | $3.69 | $3.71 | $3.71 | 200 |
| 2022-02-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 250 |
| 2022-02-10 | $3.65 | $3.73 | $3.65 | $3.65 | $3.65 | 2,400 |
| 2022-02-09 | $3.85 | $3.85 | $3.65 | $3.80 | $3.80 | 3,158 |
| 2022-02-08 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-02-07 | $3.59 | $3.85 | $3.59 | $3.85 | $3.85 | 2,552 |
| 2022-02-04 | $3.67 | $3.67 | $3.60 | $3.60 | $3.60 | 496 |
| 2022-02-03 | $3.56 | $3.70 | $3.55 | $3.60 | $3.60 | 1,543 |
| 2022-02-02 | $3.42 | $3.69 | $3.42 | $3.65 | $3.65 | 4,040 |
| 2022-02-01 | $3.59 | $3.59 | $3.52 | $3.52 | $3.52 | 1,188 |
| 2022-01-31 | $3.57 | $3.57 | $3.53 | $3.53 | $3.53 | 917 |
| 2022-01-28 | $3.55 | $3.55 | $3.49 | $3.49 | $3.49 | 474 |
| 2022-01-27 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 330 |
| 2022-01-26 | $3.40 | $3.50 | $3.21 | $3.40 | $3.40 | 5,100 |
| 2022-01-25 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 401 |
| 2022-01-24 | $3.40 | $3.44 | $3.25 | $3.25 | $3.25 | 696 |
| 2022-01-21 | $3.51 | $3.87 | $3.45 | $3.55 | $3.55 | 6,622 |
| 2022-01-20 | $3.85 | $4.00 | $3.64 | $3.64 | $3.64 | 2,206 |
| 2022-01-19 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 699 |
| 2022-01-18 | $3.93 | $4.15 | $3.88 | $3.90 | $3.90 | 3,701 |
| 2022-01-14 | $4.10 | $4.10 | $3.67 | $4.05 | $4.05 | 1,600 |
| 2022-01-13 | $4.15 | $4.15 | $3.69 | $4.10 | $4.10 | 10,325 |
| 2022-01-12 | $4.00 | $4.07 | $3.90 | $4.07 | $4.07 | 1,029 |
| 2022-01-11 | $4.13 | $4.13 | $3.95 | $4.00 | $4.00 | 1,806 |
| 2022-01-10 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 199 |
| 2022-01-07 | $3.90 | $4.05 | $3.90 | $4.05 | $4.05 | 2,120 |
| 2022-01-06 | $4.18 | $4.18 | $4.05 | $4.05 | $4.05 | 3,350 |
| 2022-01-05 | $4.19 | $4.22 | $3.81 | $4.10 | $4.10 | 3,969 |
| 2022-01-04 | $4.06 | $4.06 | $3.75 | $3.75 | $3.75 | 2,474 |
| 2022-01-03 | $3.89 | $3.89 | $3.69 | $3.70 | $3.70 | 350 |
| 2021-12-31 | $3.70 | $4.20 | $3.69 | $3.69 | $3.69 | 11,600 |
| 2021-12-30 | $3.75 | $3.84 | $3.65 | $3.70 | $3.70 | 11,400 |
| 2021-12-29 | $3.70 | $3.79 | $3.70 | $3.79 | $3.79 | 2,900 |
| 2021-12-28 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-12-27 | $3.65 | $3.76 | $3.65 | $3.76 | $3.76 | 1,160 |
| 2021-12-23 | $3.94 | $4.16 | $3.85 | $3.94 | $3.94 | 3,131 |
| 2021-12-22 | $3.55 | $3.86 | $3.55 | $3.76 | $3.76 | 2,519 |
| 2021-12-21 | $3.20 | $3.70 | $3.20 | $3.60 | $3.60 | 14,043 |
| 2021-12-20 | $3.50 | $3.56 | $3.33 | $3.33 | $3.33 | 4,383 |
| 2021-12-17 | $3.68 | $3.75 | $3.60 | $3.60 | $3.60 | 1,976 |
| 2021-12-16 | $4.07 | $4.19 | $3.75 | $3.75 | $3.75 | 1,495 |
| 2021-12-15 | $4.00 | $4.19 | $3.88 | $3.88 | $3.88 | 1,613 |
| 2021-12-14 | $4.30 | $4.36 | $4.00 | $4.00 | $4.00 | 1,401 |
| 2021-12-13 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 200 |
| 2021-12-10 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 544 |
| 2021-12-09 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 100 |
| 2021-12-08 | $4.15 | $4.59 | $3.93 | $4.59 | $4.59 | 2,136 |
| 2021-12-07 | $3.98 | $4.20 | $3.98 | $4.15 | $4.15 | 7,268 |
| 2021-12-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-12-03 | $4.51 | $4.51 | $3.85 | $4.34 | $4.34 | 4,841 |
| 2021-12-02 | $4.50 | $4.60 | $4.25 | $4.56 | $4.56 | 4,450 |
| 2021-12-01 | $4.03 | $4.75 | $4.03 | $4.68 | $4.68 | 2,668 |
| 2021-11-30 | $3.72 | $4.00 | $3.69 | $4.00 | $4.00 | 27,804 |
| 2021-11-29 | $3.77 | $3.77 | $3.59 | $3.59 | $3.59 | 436 |
| 2021-11-26 | $3.67 | $3.82 | $3.53 | $3.70 | $3.70 | 9,295 |
| 2021-11-24 | $3.66 | $3.71 | $3.64 | $3.67 | $3.67 | 3,244 |
| 2021-11-23 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 100 |
| 2021-11-22 | $3.75 | $3.75 | $3.68 | $3.75 | $3.75 | 7,541 |
| 2021-11-19 | $3.70 | $3.74 | $3.63 | $3.70 | $3.70 | 2,265 |
| 2021-11-18 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 2,500 |
| 2021-11-17 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 200 |
| 2021-11-16 | $3.80 | $3.80 | $3.65 | $3.65 | $3.65 | 4,055 |
| 2021-11-15 | $3.81 | $3.85 | $3.70 | $3.80 | $3.80 | 3,989 |
| 2021-11-12 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 978 |
| 2021-11-11 | $3.70 | $3.98 | $3.70 | $3.98 | $3.98 | 1,154 |
| 2021-11-10 | $4.00 | $4.00 | $3.68 | $3.71 | $3.71 | 29,283 |
| 2021-11-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2021-11-08 | $4.00 | $4.05 | $3.99 | $4.05 | $4.05 | 757 |
| 2021-11-05 | $4.03 | $4.10 | $4.00 | $4.00 | $4.00 | 5,340 |
| 2021-11-04 | $4.03 | $4.05 | $4.03 | $4.05 | $4.05 | 356 |
| 2021-11-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2021-11-02 | $3.95 | $4.15 | $3.95 | $4.15 | $4.15 | 1,500 |
| 2021-11-01 | $3.90 | $3.93 | $3.90 | $3.92 | $3.92 | 2,473 |
| 2021-10-29 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 48 |
| 2021-10-28 | $3.69 | $3.85 | $3.69 | $3.85 | $3.85 | 500 |
| 2021-10-27 | $3.60 | $3.71 | $3.50 | $3.71 | $3.71 | 2,997 |
| 2021-10-26 | $3.50 | $3.60 | $3.45 | $3.60 | $3.60 | 8,266 |
| 2021-10-25 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 5 |
| 2021-10-22 | $3.11 | $3.54 | $3.11 | $3.54 | $3.54 | 2,924 |
| 2021-10-21 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 22 |
| 2021-10-20 | $3.20 | $3.20 | $3.10 | $3.20 | $3.20 | 851 |
| 2021-10-19 | $3.18 | $3.25 | $3.10 | $3.25 | $3.25 | 3,952 |
| 2021-10-18 | $2.91 | $3.00 | $2.85 | $3.00 | $3.00 | 2,889 |
| 2021-10-15 | $3.10 | $3.13 | $2.93 | $3.00 | $3.00 | 5,884 |
| 2021-10-14 | $2.96 | $3.11 | $2.95 | $3.10 | $3.10 | 3,618 |
| 2021-10-13 | $3.10 | $3.10 | $3.00 | $3.00 | $3.00 | 1,600 |
| 2021-10-12 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2021-10-11 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2021-10-08 | $3.03 | $3.10 | $3.03 | $3.10 | $3.10 | 503 |
| 2021-10-07 | $2.98 | $3.05 | $2.90 | $3.05 | $3.05 | 839 |
| 2021-10-06 | $3.12 | $3.12 | $2.85 | $2.90 | $2.90 | 1,683 |
| 2021-10-05 | $2.92 | $3.14 | $2.92 | $3.04 | $3.04 | 2,198 |
| 2021-10-04 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 691 |
| 2021-10-01 | $3.00 | $3.12 | $3.00 | $3.05 | $3.05 | 4,268 |
| 2021-09-30 | $2.95 | $3.08 | $2.95 | $3.00 | $3.00 | 6,267 |
| 2021-09-29 | $3.00 | $3.10 | $2.95 | $3.05 | $3.05 | 6,854 |
| 2021-09-28 | $3.12 | $3.12 | $2.86 | $2.98 | $2.98 | 5,337 |
| 2021-09-27 | $3.05 | $3.10 | $2.78 | $2.99 | $2.99 | 6,145 |
| 2021-09-24 | $3.00 | $3.05 | $2.90 | $3.05 | $3.05 | 701 |
| 2021-09-23 | $2.79 | $3.02 | $2.79 | $3.00 | $3.00 | 7,402 |
| 2021-09-22 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 2 |
| 2021-09-21 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 200 |
| 2021-09-20 | $2.77 | $2.95 | $2.77 | $2.85 | $2.85 | 504 |
| 2021-09-17 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 100 |
| 2021-09-16 | $3.10 | $3.14 | $2.84 | $3.14 | $3.14 | 953 |
| 2021-09-15 | $2.89 | $3.15 | $2.89 | $3.14 | $3.14 | 8,653 |
| 2021-09-14 | $2.63 | $3.00 | $2.63 | $3.00 | $3.00 | 29,132 |
| 2021-09-13 | $2.40 | $2.73 | $2.40 | $2.60 | $2.60 | 4,347 |
| 2021-09-10 | $2.35 | $2.35 | $2.20 | $2.20 | $2.20 | 2,035 |
| 2021-09-09 | $2.48 | $2.48 | $2.42 | $2.48 | $2.48 | 2,031 |
| 2021-09-08 | $2.48 | $2.48 | $2.42 | $2.42 | $2.42 | 409 |
| 2021-09-07 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 450 |
| 2021-09-03 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 381 |
| 2021-09-02 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2021-09-01 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 200 |
| 2021-08-31 | $2.46 | $2.46 | $2.43 | $2.43 | $2.43 | 697 |
| 2021-08-30 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2021-08-27 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 301 |
| 2021-08-26 | $2.35 | $2.41 | $2.30 | $2.30 | $2.30 | 900 |
| 2021-08-25 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 391 |
| 2021-08-24 | $2.41 | $2.41 | $2.35 | $2.41 | $2.41 | 1,300 |
| 2021-08-23 | $2.41 | $2.41 | $2.32 | $2.36 | $2.36 | 1,980 |
| 2021-08-20 | $2.42 | $2.42 | $2.35 | $2.37 | $2.37 | 3,200 |
| 2021-08-19 | $2.47 | $2.49 | $2.35 | $2.35 | $2.35 | 5,750 |
| 2021-08-18 | $2.48 | $2.56 | $2.36 | $2.56 | $2.56 | 3,123 |
| 2021-08-17 | $2.43 | $2.61 | $2.40 | $2.40 | $2.40 | 17,357 |
| 2021-08-16 | $2.50 | $2.54 | $2.50 | $2.50 | $2.50 | 3,796 |
| 2021-08-13 | $2.50 | $2.58 | $2.50 | $2.58 | $2.58 | 950 |
| 2021-08-12 | $2.51 | $2.51 | $2.50 | $2.50 | $2.50 | 1,200 |
| 2021-08-11 | $2.59 | $2.69 | $2.50 | $2.50 | $2.50 | 1,100 |
| 2021-08-10 | $2.68 | $2.68 | $2.51 | $2.66 | $2.66 | 3,005 |
| 2021-08-09 | $2.55 | $2.70 | $2.50 | $2.59 | $2.59 | 1,783 |
| 2021-08-06 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2021-08-05 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 250 |
| 2021-08-04 | $2.71 | $2.78 | $2.70 | $2.70 | $2.70 | 4,733 |
| 2021-08-03 | $2.84 | $2.84 | $2.71 | $2.71 | $2.71 | 1,600 |
| 2021-08-02 | $2.98 | $2.98 | $2.71 | $2.84 | $2.84 | 2,890 |
| 2021-07-30 | $2.90 | $2.90 | $2.71 | $2.71 | $2.71 | 1,100 |
| 2021-07-29 | $2.97 | $2.97 | $2.77 | $2.80 | $2.80 | 7,780 |
| 2021-07-28 | $3.01 | $3.01 | $2.62 | $2.80 | $2.80 | 9,099 |
| 2021-07-27 | $2.66 | $2.80 | $2.66 | $2.80 | $2.80 | 2,204 |
| 2021-07-26 | $2.95 | $2.95 | $2.75 | $2.93 | $2.93 | 9,922 |
| 2021-07-23 | $3.00 | $3.00 | $2.86 | $2.94 | $2.94 | 2,996 |
| 2021-07-22 | $2.90 | $3.00 | $2.70 | $2.91 | $2.91 | 13,915 |
| 2021-07-21 | $2.79 | $2.91 | $2.66 | $2.91 | $2.91 | 1,502 |
| 2021-07-20 | $2.81 | $2.81 | $2.70 | $2.70 | $2.70 | 10,636 |
| 2021-07-19 | $2.82 | $2.94 | $2.70 | $2.89 | $2.89 | 4,317 |
| 2021-07-16 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 500 |
| 2021-07-15 | $2.70 | $3.02 | $2.70 | $3.02 | $3.02 | 200 |
| 2021-07-14 | $2.92 | $2.92 | $2.75 | $2.90 | $2.90 | 1,191 |
| 2021-07-13 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2021-07-12 | $2.90 | $3.03 | $2.90 | $2.90 | $2.90 | 2,471 |
| 2021-07-09 | $2.91 | $3.10 | $2.90 | $2.90 | $2.90 | 8,685 |
| 2021-07-08 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 13 |
| 2021-07-07 | $3.08 | $3.23 | $3.08 | $3.10 | $3.10 | 1,800 |
| 2021-07-06 | $3.13 | $3.27 | $3.00 | $3.00 | $3.00 | 2,000 |
| 2021-07-02 | $3.26 | $3.26 | $3.06 | $3.16 | $3.16 | 1,783 |
| 2021-07-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2021-06-30 | $3.30 | $3.46 | $3.20 | $3.25 | $3.25 | 4,201 |
| 2021-06-29 | $3.40 | $3.40 | $3.08 | $3.20 | $3.20 | 9,000 |
| 2021-06-28 | $2.63 | $3.39 | $2.63 | $3.39 | $3.39 | 26,781 |
| 2021-06-25 | $3.60 | $3.60 | $2.70 | $3.00 | $3.00 | 50,443 |
| 2021-06-24 | $4.34 | $4.40 | $3.52 | $3.85 | $3.85 | 69,971 |
| 2021-06-23 | $10.70 | $10.70 | $3.60 | $3.85 | $3.85 | 95,838 |
| 2021-06-22 | $10.20 | $10.49 | $10.20 | $10.39 | $10.39 | 28,559 |
| 2021-06-21 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 2,445 |
| 2021-06-18 | $9.95 | $10.40 | $9.50 | $10.35 | $10.35 | 14,835 |
| 2021-06-17 | $10.34 | $10.34 | $9.95 | $10.00 | $10.00 | 2,505 |
| 2021-06-16 | $10.35 | $10.35 | $10.28 | $10.28 | $10.28 | 333 |
| 2021-06-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-06-14 | $10.15 | $10.42 | $10.15 | $10.40 | $10.40 | 5,514 |
| 2021-06-11 | $10.20 | $10.20 | $9.05 | $10.15 | $10.15 | 7,521 |
| 2021-06-10 | $10.23 | $10.29 | $10.02 | $10.15 | $10.15 | 17,106 |
| 2021-06-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2021-06-08 | $10.55 | $10.55 | $10.35 | $10.35 | $10.35 | 212 |
| 2021-06-07 | $10.25 | $10.35 | $9.96 | $10.35 | $10.35 | 4,891 |
| 2021-06-04 | $10.15 | $10.15 | $9.98 | $10.15 | $10.15 | 2,185 |
| 2021-06-03 | $9.83 | $10.11 | $9.81 | $9.91 | $9.91 | 6,345 |
| 2021-06-02 | $9.78 | $10.01 | $9.65 | $9.67 | $9.67 | 5,279 |
| 2021-06-01 | $9.50 | $9.80 | $9.50 | $9.80 | $9.80 | 345 |
| 2021-05-28 | $9.48 | $9.70 | $9.48 | $9.50 | $9.50 | 1,293 |
| 2021-05-27 | $9.33 | $9.69 | $9.33 | $9.61 | $9.61 | 4,063 |
| 2021-05-26 | $9.50 | $9.50 | $9.30 | $9.50 | $9.50 | 1,892 |
| 2021-05-25 | $9.69 | $9.69 | $9.30 | $9.47 | $9.47 | 1,025 |
| 2021-05-24 | $9.53 | $9.58 | $9.25 | $9.55 | $9.55 | 2,087 |
| 2021-05-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2021-05-20 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 110 |
| 2021-05-19 | $9.47 | $9.47 | $9.25 | $9.35 | $9.35 | 1,200 |
| 2021-05-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-05-17 | $9.74 | $9.74 | $9.69 | $9.69 | $9.69 | 1,051 |
| 2021-05-14 | $9.25 | $9.58 | $9.25 | $9.40 | $9.40 | 1,300 |
| 2021-05-13 | $9.62 | $9.63 | $9.25 | $9.25 | $9.25 | 1,450 |
| 2021-05-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 25 |
| 2021-05-11 | $9.45 | $9.58 | $9.25 | $9.58 | $9.58 | 5,854 |
| 2021-05-10 | $9.30 | $9.60 | $9.25 | $9.60 | $9.60 | 5,304 |
| 2021-05-07 | $9.25 | $9.45 | $8.98 | $9.43 | $9.43 | 6,287 |
| 2021-05-06 | $8.66 | $9.42 | $8.66 | $9.40 | $9.40 | 4,899 |
| 2021-05-05 | $9.20 | $9.38 | $9.20 | $9.30 | $9.30 | 3,467 |
| 2021-05-04 | $9.53 | $9.60 | $9.24 | $9.35 | $9.35 | 1,205 |
| 2021-05-03 | $9.58 | $9.70 | $9.58 | $9.58 | $9.58 | 1,870 |
| 2021-04-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 110 |
| 2021-04-29 | $9.70 | $9.90 | $9.70 | $9.90 | $9.90 | 1,423 |
| 2021-04-28 | $9.95 | $9.95 | $9.65 | $9.70 | $9.70 | 1,899 |
| 2021-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-04-26 | $9.80 | $9.90 | $9.80 | $9.80 | $9.80 | 730 |
| 2021-04-23 | $9.58 | $9.58 | $9.45 | $9.50 | $9.50 | 3,518 |
| 2021-04-22 | $9.85 | $9.85 | $9.53 | $9.53 | $9.53 | 5,255 |
| 2021-04-21 | $9.50 | $9.93 | $9.45 | $9.75 | $9.75 | 3,375 |
| 2021-04-20 | $10.00 | $10.00 | $9.35 | $9.45 | $9.45 | 3,512 |
| 2021-04-19 | $10.35 | $10.35 | $9.55 | $9.75 | $9.75 | 6,181 |
| 2021-04-16 | $10.00 | $10.30 | $9.85 | $10.25 | $10.25 | 4,085 |
| 2021-04-15 | $10.01 | $10.20 | $9.70 | $9.70 | $9.70 | 1,651 |
| 2021-04-14 | $10.05 | $10.28 | $9.97 | $10.00 | $10.00 | 8,343 |
| 2021-04-13 | $9.70 | $10.05 | $9.65 | $9.77 | $9.77 | 5,532 |
| 2021-04-12 | $10.21 | $10.21 | $9.92 | $10.14 | $10.14 | 5,365 |
| 2021-04-09 | $9.97 | $10.72 | $9.86 | $10.50 | $10.50 | 2,580 |
| 2021-04-08 | $9.25 | $9.85 | $9.03 | $9.85 | $9.85 | 3,431 |
| 2021-04-07 | $8.43 | $9.06 | $8.38 | $8.91 | $8.91 | 11,064 |
| 2021-04-06 | $8.14 | $8.40 | $8.14 | $8.35 | $8.35 | 31,159 |
| 2021-04-05 | $8.20 | $8.35 | $8.20 | $8.35 | $8.35 | 2,359 |
| 2021-04-01 | $8.17 | $8.40 | $8.14 | $8.35 | $8.35 | 1,361 |
| 2021-03-31 | $8.30 | $8.39 | $8.30 | $8.39 | $8.39 | 500 |
| 2021-03-30 | $7.95 | $8.42 | $7.95 | $8.15 | $8.15 | 2,339 |
| 2021-03-29 | $7.89 | $7.95 | $7.70 | $7.70 | $7.70 | 5,355 |
| 2021-03-26 | $7.99 | $8.05 | $7.82 | $7.82 | $7.82 | 1,670 |
| 2021-03-25 | $8.06 | $8.15 | $7.91 | $8.00 | $8.00 | 9,856 |
| 2021-03-24 | $8.20 | $8.33 | $8.10 | $8.28 | $8.28 | 8,228 |
| 2021-03-23 | $7.90 | $8.60 | $7.84 | $8.10 | $8.10 | 42,985 |
| 2021-03-22 | $7.82 | $7.94 | $7.82 | $7.92 | $7.92 | 3,712 |
| 2021-03-19 | $7.87 | $7.88 | $7.73 | $7.80 | $7.80 | 8,799 |
| 2021-03-18 | $7.68 | $7.87 | $7.68 | $7.87 | $7.87 | 3,495 |
| 2021-03-17 | $7.78 | $7.80 | $7.73 | $7.75 | $7.75 | 3,063 |
| 2021-03-16 | $8.07 | $8.07 | $7.70 | $7.70 | $7.70 | 2,614 |
| 2021-03-15 | $7.75 | $7.95 | $7.75 | $7.95 | $7.95 | 600 |
| 2021-03-12 | $7.88 | $7.97 | $7.65 | $7.65 | $7.65 | 17,995 |
| 2021-03-11 | $7.81 | $7.96 | $7.67 | $7.88 | $7.88 | 3,203 |
| 2021-03-10 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 100 |
| 2021-03-09 | $7.94 | $8.00 | $7.75 | $8.00 | $8.00 | 4,143 |
| 2021-03-08 | $7.79 | $7.97 | $7.76 | $7.97 | $7.97 | 1,110 |
| 2021-03-05 | $7.88 | $7.90 | $7.71 | $7.80 | $7.80 | 3,215 |
| 2021-03-04 | $7.89 | $7.89 | $7.85 | $7.85 | $7.85 | 6,890 |
| 2021-03-03 | $7.76 | $7.88 | $7.76 | $7.88 | $7.88 | 3,477 |
| 2021-03-02 | $7.91 | $7.91 | $7.81 | $7.86 | $7.86 | 2,018 |
| 2021-03-01 | $7.90 | $8.01 | $7.81 | $7.99 | $7.99 | 2,748 |
| 2021-02-26 | $7.90 | $7.90 | $7.80 | $7.80 | $7.80 | 1,864 |
| 2021-02-25 | $8.16 | $8.18 | $7.95 | $8.07 | $8.07 | 1,701 |
| 2021-02-24 | $8.13 | $8.13 | $8.07 | $8.07 | $8.07 | 1,701 |
| 2021-02-23 | $8.15 | $8.15 | $8.07 | $8.11 | $8.11 | 1,664 |
| 2021-02-22 | $8.13 | $8.19 | $7.94 | $8.07 | $8.07 | 9,991 |
| 2021-02-19 | $8.18 | $8.18 | $8.05 | $8.14 | $8.14 | 4,469 |
| 2021-02-18 | $8.25 | $8.25 | $8.18 | $8.25 | $8.25 | 5,161 |
| 2021-02-17 | $8.10 | $8.30 | $8.10 | $8.25 | $8.25 | 5,161 |
| 2021-02-16 | $7.92 | $8.39 | $7.92 | $8.25 | $8.25 | 21,380 |
| 2021-02-12 | $8.00 | $8.00 | $7.65 | $7.90 | $7.90 | 3,956 |
| 2021-02-11 | $7.89 | $7.93 | $7.78 | $7.90 | $7.90 | 2,755 |
| 2021-02-10 | $7.60 | $7.90 | $7.60 | $7.75 | $7.75 | 4,594 |
| 2021-02-09 | $7.70 | $7.77 | $7.60 | $7.75 | $7.75 | 4,594 |
| 2021-02-08 | $7.65 | $7.70 | $7.50 | $7.70 | $7.70 | 6,346 |
| 2021-02-05 | $7.80 | $7.90 | $7.70 | $7.70 | $7.70 | 5,289 |
| 2021-02-04 | $7.65 | $7.95 | $7.65 | $7.70 | $7.70 | 10,042 |
| 2021-02-03 | $7.80 | $7.94 | $7.66 | $7.94 | $7.94 | 504 |
| 2021-02-02 | $7.73 | $7.83 | $7.68 | $7.75 | $7.75 | 3,939 |
| 2021-02-01 | $7.60 | $7.84 | $7.40 | $7.84 | $7.84 | 15,585 |
| 2021-01-29 | $7.75 | $7.76 | $7.32 | $7.65 | $7.65 | 21,514 |
| 2021-01-28 | $7.85 | $8.00 | $7.60 | $7.75 | $7.75 | 11,121 |
| 2021-01-27 | $8.05 | $8.27 | $7.93 | $8.00 | $8.00 | 13,150 |
| 2021-01-26 | $8.00 | $8.10 | $7.78 | $8.10 | $8.10 | 8,930 |
| 2021-01-25 | $8.05 | $8.28 | $7.98 | $8.10 | $8.10 | 9,482 |
| 2021-01-22 | $8.40 | $8.40 | $8.05 | $8.20 | $8.20 | 7,153 |
| 2021-01-21 | $8.89 | $8.89 | $8.19 | $8.25 | $8.25 | 12,634 |
| 2021-01-20 | $8.00 | $8.86 | $7.80 | $8.69 | $8.69 | 47,216 |
| 2021-01-19 | $8.01 | $8.20 | $7.56 | $7.93 | $7.93 | 78,921 |
| 2021-01-15 | $8.73 | $8.73 | $7.64 | $8.00 | $8.00 | 193,588 |
| 2021-01-14 | $9.70 | $10.28 | $9.70 | $10.28 | $10.28 | 9,166 |
| 2021-01-13 | $10.59 | $10.59 | $9.50 | $9.90 | $9.90 | 39,732 |
| 2021-01-12 | $10.79 | $11.32 | $10.65 | $10.65 | $10.65 | 9,973 |
| 2021-01-11 | $10.51 | $10.81 | $10.38 | $10.79 | $10.79 | 3,966 |
| 2021-01-08 | $10.65 | $11.00 | $10.50 | $10.55 | $10.55 | 13,724 |
| 2021-01-07 | $11.70 | $11.75 | $10.55 | $10.65 | $10.65 | 9,241 |
| 2021-01-06 | $12.50 | $12.70 | $11.28 | $12.20 | $12.20 | 11,209 |
| 2021-01-05 | $14.00 | $14.45 | $12.76 | $13.05 | $13.05 | 8,684 |
| 2021-01-04 | $13.50 | $14.00 | $13.30 | $14.00 | $14.00 | 7,336 |
| 2020-12-31 | $13.70 | $14.40 | $13.70 | $13.80 | $13.80 | 1,614 |
| 2020-12-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 200 |
| 2020-12-29 | $14.05 | $14.22 | $14.00 | $14.00 | $14.00 | 1,081 |
| 2020-12-28 | $15.30 | $15.30 | $13.60 | $14.02 | $14.02 | 7,214 |
| 2020-12-24 | $14.95 | $15.30 | $14.95 | $15.30 | $15.30 | 404 |
| 2020-12-23 | $15.55 | $15.75 | $15.32 | $15.32 | $15.32 | 1,993 |
| 2020-12-22 | $15.50 | $15.65 | $15.00 | $15.50 | $15.50 | 3,275 |
| 2020-12-21 | $15.90 | $15.90 | $15.03 | $15.60 | $15.60 | 1,476 |
| 2020-12-18 | $14.50 | $15.46 | $14.50 | $15.30 | $15.30 | 4,903 |
| 2020-12-17 | $14.40 | $14.41 | $13.83 | $14.00 | $14.00 | 11,506 |
| 2020-12-16 | $13.95 | $14.40 | $12.77 | $14.40 | $14.40 | 6,814 |
| 2020-12-15 | $14.11 | $14.53 | $11.00 | $14.15 | $14.15 | 56,851 |
| 2020-12-14 | $17.01 | $17.10 | $16.50 | $16.75 | $16.75 | 3,031 |
| 2020-12-11 | $16.98 | $17.00 | $16.98 | $17.00 | $17.00 | 492 |
| 2020-12-10 | $17.20 | $17.20 | $17.00 | $17.00 | $17.00 | 605 |
| 2020-12-09 | $16.87 | $17.50 | $16.64 | $16.80 | $16.80 | 9,209 |
| 2020-12-08 | $16.98 | $16.98 | $16.25 | $16.50 | $16.50 | 2,747 |
| 2020-12-07 | $16.60 | $17.50 | $16.51 | $17.00 | $17.00 | 3,345 |
| 2020-12-04 | $16.97 | $17.50 | $16.70 | $17.50 | $17.50 | 3,307 |
| 2020-12-03 | $16.78 | $17.00 | $16.35 | $17.00 | $17.00 | 1,102 |
| 2020-12-02 | $16.95 | $17.00 | $16.38 | $17.00 | $17.00 | 4,984 |
| 2020-12-01 | $17.18 | $17.75 | $16.50 | $16.50 | $16.50 | 9,591 |
| 2020-11-30 | $17.50 | $17.50 | $16.58 | $17.15 | $17.15 | 7,100 |
| 2020-11-27 | $17.00 | $17.25 | $16.25 | $17.25 | $17.25 | 2,318 |
| 2020-11-25 | $15.16 | $17.00 | $15.16 | $17.00 | $17.00 | 672 |
| 2020-11-24 | $14.00 | $16.50 | $14.00 | $15.13 | $15.13 | 2,869 |
| 2020-11-23 | $16.50 | $16.80 | $15.60 | $15.60 | $15.60 | 5,201 |
| 2020-11-20 | $16.00 | $16.10 | $15.00 | $16.10 | $16.10 | 15,898 |
| 2020-11-19 | $14.19 | $15.99 | $13.75 | $15.70 | $15.70 | 9,992 |
| 2020-11-18 | $12.41 | $12.51 | $12.41 | $12.51 | $12.51 | 200 |
| 2020-11-17 | $12.20 | $12.51 | $12.12 | $12.12 | $12.12 | 1,274 |
| 2020-11-16 | $12.55 | $12.70 | $12.55 | $12.60 | $12.60 | 1,400 |
| 2020-11-13 | $13.00 | $13.00 | $12.55 | $12.75 | $12.75 | 2,355 |
| 2020-11-12 | $12.80 | $12.98 | $12.51 | $12.97 | $12.97 | 7,655 |
| 2020-11-11 | $12.75 | $12.75 | $12.55 | $12.70 | $12.70 | 1,233 |
| 2020-11-10 | $12.60 | $12.77 | $12.50 | $12.75 | $12.75 | 7,410 |
| 2020-11-09 | $11.71 | $13.24 | $11.71 | $12.60 | $12.60 | 4,610 |
| 2020-11-06 | $10.85 | $12.20 | $10.85 | $12.00 | $12.00 | 3,114 |
| 2020-11-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 312 |
| 2020-11-04 | $11.74 | $11.74 | $11.25 | $11.25 | $11.25 | 4,143 |
| 2020-11-03 | $11.65 | $11.95 | $11.65 | $11.85 | $11.85 | 3,213 |
| 2020-11-02 | $11.55 | $11.80 | $11.45 | $11.45 | $11.45 | 11,401 |
| 2020-10-30 | $11.78 | $11.80 | $11.65 | $11.65 | $11.65 | 1,500 |
| 2020-10-29 | $12.00 | $12.05 | $11.85 | $11.85 | $11.85 | 6,916 |
| 2020-10-28 | $12.05 | $12.13 | $11.95 | $12.00 | $12.00 | 1,230 |
| 2020-10-27 | $12.45 | $12.45 | $12.10 | $12.10 | $12.10 | 2,081 |
| 2020-10-26 | $12.21 | $12.45 | $12.10 | $12.45 | $12.45 | 2,080 |
| 2020-10-23 | $12.38 | $12.38 | $12.13 | $12.20 | $12.20 | 2,011 |
| 2020-10-22 | $12.25 | $12.74 | $12.25 | $12.25 | $12.25 | 2,287 |
| 2020-10-21 | $12.39 | $12.39 | $12.20 | $12.20 | $12.20 | 6,328 |
| 2020-10-20 | $12.23 | $12.37 | $12.22 | $12.34 | $12.34 | 4,136 |
| 2020-10-19 | $12.33 | $12.39 | $12.20 | $12.25 | $12.25 | 4,077 |
| 2020-10-16 | $12.31 | $12.40 | $12.25 | $12.27 | $12.27 | 3,312 |
| 2020-10-15 | $12.15 | $12.31 | $12.10 | $12.31 | $12.31 | 3,108 |
| 2020-10-14 | $12.25 | $12.33 | $12.25 | $12.28 | $12.28 | 3,573 |
| 2020-10-13 | $12.40 | $12.40 | $12.17 | $12.40 | $12.40 | 1,712 |
| 2020-10-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 255 |
| 2020-10-09 | $11.95 | $12.73 | $11.95 | $12.73 | $12.73 | 3,415 |
| 2020-10-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 500 |
| 2020-10-07 | $12.23 | $12.45 | $12.20 | $12.41 | $12.41 | 613 |
| 2020-10-06 | $12.45 | $12.50 | $12.45 | $12.50 | $12.50 | 705 |
| 2020-10-05 | $12.17 | $12.17 | $12.15 | $12.17 | $12.17 | 640 |
| 2020-10-02 | $12.50 | $12.50 | $11.34 | $12.17 | $12.17 | 15,850 |
| 2020-10-01 | $12.75 | $12.95 | $12.75 | $12.75 | $12.75 | 2,731 |
| 2020-09-30 | $12.60 | $12.65 | $12.60 | $12.65 | $12.65 | 3,430 |
| 2020-09-29 | $12.45 | $12.60 | $12.15 | $12.58 | $12.58 | 6,291 |
| 2020-09-28 | $12.15 | $12.40 | $12.15 | $12.40 | $12.40 | 2,319 |
| 2020-09-25 | $12.00 | $12.35 | $11.67 | $12.15 | $12.15 | 4,994 |
| 2020-09-24 | $12.12 | $12.12 | $11.65 | $11.99 | $11.99 | 2,854 |
| 2020-09-23 | $12.22 | $12.44 | $12.11 | $12.43 | $12.43 | 2,589 |
| 2020-09-22 | $11.92 | $12.26 | $11.92 | $12.15 | $12.15 | 3,711 |
| 2020-09-21 | $12.47 | $12.49 | $11.37 | $11.95 | $11.95 | 23,658 |
| 2020-09-18 | $11.80 | $11.80 | $11.52 | $11.52 | $11.52 | 1,750 |
| 2020-09-17 | $12.05 | $12.40 | $11.75 | $12.40 | $12.40 | 1,000 |
| 2020-09-16 | $12.90 | $12.90 | $12.48 | $12.75 | $12.75 | 808 |
| 2020-09-15 | $12.75 | $12.90 | $12.75 | $12.90 | $12.90 | 600 |
| 2020-09-14 | $12.99 | $13.37 | $12.99 | $13.10 | $13.10 | 3,500 |
| 2020-09-11 | $13.25 | $13.36 | $12.99 | $12.99 | $12.99 | 3,200 |
| 2020-09-10 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 505 |
| 2020-09-09 | $13.50 | $13.50 | $13.20 | $13.35 | $13.35 | 1,146 |
| 2020-09-08 | $13.80 | $14.18 | $13.80 | $14.00 | $14.00 | 8,058 |
| 2020-09-04 | $13.55 | $13.80 | $13.35 | $13.80 | $13.80 | 4,116 |
| 2020-09-03 | $14.05 | $14.07 | $13.80 | $13.80 | $13.80 | 2,105 |
| 2020-09-02 | $13.60 | $14.02 | $13.60 | $13.91 | $13.91 | 8,507 |
| 2020-09-01 | $14.00 | $14.02 | $13.69 | $13.98 | $13.98 | 6,185 |
| 2020-08-31 | $13.82 | $13.98 | $13.59 | $13.98 | $13.98 | 8,399 |
| 2020-08-28 | $13.50 | $13.85 | $13.38 | $13.82 | $13.82 | 16,580 |
| 2020-08-27 | $13.25 | $13.50 | $13.20 | $13.50 | $13.50 | 10,368 |
| 2020-08-26 | $13.73 | $13.80 | $13.63 | $13.63 | $13.63 | 635 |
| 2020-08-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2020-08-24 | $13.39 | $13.75 | $13.39 | $13.75 | $13.75 | 5,550 |
| 2020-08-21 | $13.39 | $13.53 | $13.39 | $13.53 | $13.53 | 600 |
| 2020-08-20 | $13.60 | $13.93 | $13.25 | $13.49 | $13.49 | 9,737 |
| 2020-08-19 | $13.75 | $13.95 | $12.81 | $13.50 | $13.50 | 14,414 |
| 2020-08-18 | $13.50 | $13.85 | $13.50 | $13.85 | $13.85 | 1,921 |
| 2020-08-17 | $13.30 | $13.40 | $13.30 | $13.40 | $13.40 | 500 |
| 2020-08-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 100 |
| 2020-08-13 | $13.18 | $13.28 | $13.10 | $13.10 | $13.10 | 1,381 |
| 2020-08-12 | $13.00 | $13.20 | $13.00 | $13.05 | $13.05 | 464 |
| 2020-08-11 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 100 |
| 2020-08-10 | $12.90 | $13.17 | $12.90 | $13.00 | $13.00 | 3,560 |
| 2020-08-07 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2020-08-06 | $13.00 | $13.00 | $12.82 | $12.82 | $12.82 | 860 |
| 2020-08-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 15 |
| 2020-08-04 | $13.01 | $13.01 | $13.00 | $13.00 | $13.00 | 2,002 |
| 2020-08-03 | $13.02 | $13.02 | $12.90 | $13.02 | $13.02 | 8,057 |
| 2020-07-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 25 |
| 2020-07-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-07-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 515 |
| 2020-07-28 | $13.00 | $13.00 | $12.78 | $13.00 | $13.00 | 800 |
| 2020-07-27 | $13.40 | $13.45 | $13.40 | $13.45 | $13.45 | 734 |
| 2020-07-24 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2020-07-23 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 250 |
| 2020-07-22 | $13.01 | $13.75 | $12.75 | $13.25 | $13.25 | 5,561 |
| 2020-07-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 117 |
| 2020-07-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2020-07-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 700 |
| 2020-07-16 | $14.25 | $14.40 | $13.58 | $14.00 | $14.00 | 2,500 |
| 2020-07-15 | $14.30 | $14.30 | $14.13 | $14.27 | $14.27 | 2,200 |
| 2020-07-14 | $13.80 | $14.30 | $13.80 | $14.30 | $14.30 | 2,500 |
| 2020-07-13 | $12.56 | $14.00 | $12.56 | $14.00 | $14.00 | 4,700 |
| 2020-07-10 | $12.50 | $13.15 | $12.50 | $13.15 | $13.15 | 2,700 |
| 2020-07-09 | $11.95 | $12.63 | $11.85 | $12.50 | $12.50 | 4,800 |
| 2020-07-08 | $12.00 | $12.05 | $11.95 | $12.00 | $12.00 | 900 |
| 2020-07-07 | $12.00 | $12.00 | $11.95 | $12.00 | $12.00 | 410 |
| 2020-07-06 | $11.98 | $12.09 | $11.75 | $12.09 | $12.09 | 2,400 |
| 2020-07-02 | $12.05 | $12.05 | $11.90 | $12.05 | $12.05 | 1,200 |
| 2020-07-01 | $11.36 | $11.73 | $11.36 | $11.73 | $11.73 | 3,100 |
| 2020-06-30 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 1,300 |
| 2020-06-29 | $11.38 | $11.38 | $10.85 | $11.38 | $11.38 | 400 |
| 2020-06-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 100 |
| 2020-06-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 125 |
| 2020-06-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 40 |
| 2020-06-23 | $11.00 | $11.72 | $11.00 | $11.50 | $11.50 | 12,740 |
| 2020-06-22 | $11.50 | $11.50 | $11.25 | $11.25 | $11.25 | 3,301 |
| 2020-06-19 | $11.86 | $11.86 | $11.65 | $11.65 | $11.65 | 4,701 |
| 2020-06-18 | $12.28 | $12.28 | $12.01 | $12.05 | $12.05 | 902 |
| 2020-06-17 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 20 |
| 2020-06-16 | $12.05 | $12.80 | $12.05 | $12.26 | $12.26 | 20,167 |
| 2020-06-15 | $11.75 | $11.85 | $11.65 | $11.80 | $11.80 | 3,301 |
| 2020-06-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 515 |
| 2020-06-11 | $11.98 | $12.00 | $11.85 | $11.86 | $11.86 | 7,476 |
| 2020-06-10 | $12.10 | $12.33 | $12.00 | $12.00 | $12.00 | 1,121 |
| 2020-06-09 | $12.80 | $12.85 | $12.35 | $12.35 | $12.35 | 2,152 |
| 2020-06-08 | $12.76 | $12.76 | $12.50 | $12.63 | $12.63 | 2,805 |
| 2020-06-05 | $12.50 | $12.60 | $12.32 | $12.32 | $12.32 | 2,192 |
| 2020-06-04 | $12.40 | $12.40 | $12.15 | $12.40 | $12.40 | 4,691 |
| 2020-06-03 | $12.10 | $12.40 | $12.10 | $12.40 | $12.40 | 2,900 |
| 2020-06-02 | $12.15 | $12.36 | $12.13 | $12.36 | $12.36 | 2,215 |
| 2020-06-01 | $12.05 | $12.10 | $11.80 | $12.10 | $12.10 | 4,852 |
| 2020-05-29 | $12.39 | $12.39 | $12.00 | $12.07 | $12.07 | 932 |
| 2020-05-28 | $12.41 | $12.41 | $12.20 | $12.20 | $12.20 | 1,796 |
| 2020-05-27 | $12.42 | $12.68 | $12.00 | $12.39 | $12.39 | 4,448 |
| 2020-05-26 | $12.45 | $12.60 | $12.00 | $12.30 | $12.30 | 1,511 |
| 2020-05-22 | $12.50 | $12.50 | $12.25 | $12.25 | $12.25 | 1,111 |
| 2020-05-21 | $12.44 | $14.65 | $12.03 | $13.00 | $13.00 | 8,372 |
| 2020-05-20 | $11.89 | $12.02 | $11.00 | $12.00 | $12.00 | 5,100 |
| 2020-05-19 | $10.50 | $13.00 | $10.50 | $11.60 | $11.60 | 18,417 |
| 2020-05-18 | $9.85 | $9.98 | $9.00 | $9.85 | $9.85 | 6,918 |
| 2020-05-15 | $9.35 | $9.75 | $9.35 | $9.75 | $9.75 | 1,504 |
| 2020-05-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 200 |
| 2020-05-13 | $10.15 | $10.15 | $9.70 | $9.70 | $9.70 | 1,903 |
| 2020-05-12 | $10.00 | $10.33 | $10.00 | $10.15 | $10.15 | 3,346 |
| 2020-05-11 | $9.80 | $10.00 | $9.72 | $10.00 | $10.00 | 8,907 |
| 2020-05-08 | $9.81 | $9.90 | $9.65 | $9.90 | $9.90 | 8,900 |
| 2020-05-07 | $9.74 | $9.74 | $9.50 | $9.50 | $9.50 | 410 |
| 2020-05-06 | $9.50 | $9.81 | $9.29 | $9.29 | $9.29 | 2,752 |
| 2020-05-05 | $9.50 | $9.82 | $9.50 | $9.65 | $9.65 | 3,453 |
| 2020-05-04 | $8.80 | $9.49 | $8.25 | $9.49 | $9.49 | 2,070 |
| 2020-05-01 | $9.00 | $9.14 | $9.00 | $9.00 | $9.00 | 2,801 |
| 2020-04-30 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 284 |
| 2020-04-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,043 |
| 2020-04-28 | $8.80 | $8.90 | $8.80 | $8.90 | $8.90 | 4,415 |
| 2020-04-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2020-04-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 83 |
| 2020-04-23 | $9.00 | $9.20 | $8.85 | $8.85 | $8.85 | 1,660 |
| 2020-04-22 | $8.99 | $9.22 | $8.99 | $9.22 | $9.22 | 261 |
| 2020-04-21 | $9.00 | $9.12 | $8.70 | $8.75 | $8.75 | 3,351 |
| 2020-04-20 | $8.80 | $9.24 | $8.80 | $9.24 | $9.24 | 8,526 |
| 2020-04-17 | $9.49 | $9.83 | $9.49 | $9.69 | $9.69 | 4,728 |
| 2020-04-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,522 |
| 2020-04-15 | $9.05 | $9.32 | $8.55 | $9.30 | $9.30 | 5,430 |
| 2020-04-14 | $9.45 | $9.45 | $9.43 | $9.43 | $9.43 | 1,016 |
| 2020-04-13 | $9.35 | $9.45 | $9.35 | $9.45 | $9.45 | 2,160 |
| 2020-04-09 | $9.25 | $9.75 | $9.20 | $9.75 | $9.75 | 6,580 |
| 2020-04-08 | $8.73 | $9.00 | $8.73 | $9.00 | $9.00 | 4,530 |
| 2020-04-07 | $7.50 | $8.50 | $7.50 | $8.50 | $8.50 | 4,142 |
| 2020-04-06 | $7.00 | $7.93 | $7.00 | $7.40 | $7.40 | 7,396 |
| 2020-04-03 | $6.76 | $6.85 | $6.25 | $6.43 | $6.43 | 10,075 |
| 2020-04-02 | $7.53 | $8.46 | $6.79 | $6.79 | $6.79 | 13,265 |
| 2020-04-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 253 |
| 2020-03-31 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2020-03-30 | $8.01 | $9.71 | $7.53 | $7.53 | $7.53 | 4,375 |
| 2020-03-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,445 |
| 2020-03-26 | $8.45 | $9.82 | $8.10 | $8.10 | $8.10 | 5,210 |
| 2020-03-25 | $7.39 | $8.31 | $7.19 | $8.30 | $8.30 | 10,414 |
| 2020-03-24 | $7.00 | $7.73 | $7.00 | $7.00 | $7.00 | 3,117 |
| 2020-03-23 | $7.10 | $7.74 | $6.85 | $6.85 | $6.85 | 3,050 |
| 2020-03-20 | $8.05 | $8.96 | $7.01 | $7.01 | $7.01 | 7,078 |
| 2020-03-19 | $7.20 | $7.97 | $7.17 | $7.50 | $7.50 | 9,013 |
| 2020-03-18 | $8.65 | $8.65 | $6.80 | $7.20 | $7.20 | 5,538 |
| 2020-03-17 | $9.00 | $9.52 | $8.75 | $9.52 | $9.52 | 5,468 |
| 2020-03-16 | $9.50 | $9.84 | $9.00 | $9.00 | $9.00 | 4,202 |
| 2020-03-13 | $10.44 | $10.45 | $9.56 | $10.34 | $10.34 | 5,079 |
| 2020-03-12 | $10.81 | $11.89 | $9.86 | $10.99 | $10.99 | 3,440 |
| 2020-03-11 | $11.81 | $11.81 | $10.83 | $11.25 | $11.25 | 10,451 |
| 2020-03-10 | $12.15 | $12.15 | $11.75 | $12.00 | $12.00 | 6,293 |
| 2020-03-09 | $13.52 | $13.52 | $12.02 | $12.02 | $12.02 | 8,326 |
| 2020-03-06 | $14.31 | $14.90 | $13.98 | $14.00 | $14.00 | 3,005 |
| 2020-03-05 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 1,077 |
| 2020-03-04 | $14.80 | $15.00 | $14.80 | $15.00 | $15.00 | 1,347 |
| 2020-03-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-03-02 | $15.50 | $15.50 | $14.86 | $15.50 | $15.50 | 650 |
| 2020-02-28 | $15.51 | $15.79 | $14.55 | $15.79 | $15.79 | 3,904 |
| 2020-02-27 | $15.90 | $16.01 | $15.80 | $16.00 | $16.00 | 2,142 |
| 2020-02-26 | $16.25 | $16.25 | $15.99 | $15.99 | $15.99 | 4,302 |
| 2020-02-25 | $16.50 | $16.50 | $16.00 | $16.00 | $16.00 | 5,100 |
| 2020-02-24 | $16.25 | $16.32 | $16.25 | $16.32 | $16.32 | 4,075 |
| 2020-02-21 | $16.22 | $16.50 | $16.22 | $16.50 | $16.50 | 800 |
| 2020-02-20 | $16.50 | $16.50 | $16.22 | $16.22 | $16.22 | 1,160 |
| 2020-02-19 | $16.77 | $16.77 | $16.50 | $16.50 | $16.50 | 730 |
| 2020-02-18 | $16.93 | $16.93 | $16.33 | $16.80 | $16.80 | 1,001 |
| 2020-02-14 | $16.40 | $16.93 | $16.40 | $16.63 | $16.63 | 2,069 |
| 2020-02-13 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 110 |
| 2020-02-12 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2,278 |
| 2020-02-11 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2020-02-10 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 200 |
| 2020-02-07 | $16.38 | $16.38 | $15.80 | $15.80 | $15.80 | 4,447 |
| 2020-02-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2020-02-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,655 |
| 2020-02-03 | $15.30 | $15.30 | $15.11 | $15.11 | $15.11 | 1,505 |
| 2020-01-31 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2020-01-29 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 2,899 |
| 2020-01-28 | $16.05 | $16.05 | $16.01 | $16.01 | $16.01 | 1,188 |
| 2020-01-27 | $15.75 | $16.00 | $15.50 | $16.00 | $16.00 | 450 |
| 2020-01-24 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2020-01-23 | $16.15 | $16.36 | $16.15 | $16.36 | $16.36 | 750 |
| 2020-01-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-01-21 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 863 |
| 2020-01-17 | $16.10 | $16.20 | $16.10 | $16.10 | $16.10 | 1,135 |
| 2020-01-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 43 |
| 2020-01-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 72 |
| 2020-01-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2020-01-13 | $17.65 | $17.65 | $17.00 | $17.00 | $17.00 | 1,733 |
| 2020-01-10 | $17.95 | $18.00 | $17.87 | $17.87 | $17.87 | 861 |
| 2020-01-09 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2020-01-08 | $18.00 | $18.24 | $18.00 | $18.20 | $18.20 | 525 |
| 2020-01-07 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 6,754 |
| 2020-01-06 | $17.15 | $18.24 | $17.15 | $18.24 | $18.24 | 525 |
| 2020-01-03 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 348 |
| 2020-01-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2019-12-31 | $17.10 | $17.70 | $17.10 | $17.70 | $17.70 | 3,504 |
| 2019-12-30 | $16.75 | $17.03 | $16.75 | $17.03 | $17.03 | 625 |
| 2019-12-27 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 700 |
| 2019-12-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 100 |
| 2019-12-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2019-12-23 | $17.25 | $17.25 | $17.00 | $17.00 | $17.00 | 850 |
| 2019-12-20 | $17.20 | $17.97 | $16.75 | $16.75 | $16.75 | 6,616 |
| 2019-12-19 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2019-12-18 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 431 |
| 2019-12-17 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2019-12-16 | $17.20 | $17.74 | $17.20 | $17.74 | $17.74 | 1,162 |
| 2019-12-13 | $16.50 | $17.21 | $16.15 | $17.21 | $17.21 | 3,933 |
| 2019-12-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2019-12-11 | $15.95 | $16.00 | $15.75 | $16.00 | $16.00 | 14,562 |
| 2019-12-10 | $16.00 | $16.25 | $15.90 | $16.12 | $16.12 | 17,698 |
| 2019-12-09 | $16.00 | $16.10 | $15.70 | $15.75 | $15.75 | 12,631 |
| 2019-12-06 | $16.13 | $16.50 | $16.13 | $16.50 | $16.50 | 609 |
| 2019-12-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2019-12-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 178 |
| 2019-12-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2019-12-02 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 100 |
| 2019-11-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 144 |
| 2019-11-27 | $16.00 | $16.00 | $15.45 | $15.45 | $15.45 | 4,048 |
| 2019-11-26 | $16.04 | $16.18 | $15.75 | $16.00 | $16.00 | 19,402 |
| 2019-11-25 | $16.00 | $16.00 | $15.25 | $16.00 | $16.00 | 6,028 |
| 2019-11-22 | $15.98 | $15.98 | $15.75 | $15.77 | $15.77 | 633 |
| 2019-11-21 | $16.50 | $17.00 | $16.00 | $16.00 | $16.00 | 5,500 |
| 2019-11-20 | $15.50 | $15.50 | $15.01 | $15.20 | $15.20 | 4,350 |
| 2019-11-19 | $16.48 | $16.48 | $15.01 | $15.01 | $15.01 | 3,703 |
| 2019-11-18 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1,208 |
| 2019-11-15 | $16.50 | $16.50 | $16.00 | $16.49 | $16.49 | 2,644 |
| 2019-11-14 | $17.06 | $17.06 | $16.00 | $16.01 | $16.01 | 6,434 |
| 2019-11-13 | $18.00 | $18.00 | $17.30 | $17.30 | $17.30 | 1,000 |
| 2019-11-12 | $18.65 | $18.65 | $18.35 | $18.35 | $18.35 | 330 |
| 2019-11-11 | $18.30 | $18.50 | $18.20 | $18.20 | $18.20 | 3,036 |
| 2019-11-08 | $18.00 | $18.80 | $18.00 | $18.50 | $18.50 | 29,767 |
| 2019-11-07 | $17.60 | $17.95 | $17.40 | $17.90 | $17.90 | 4,261 |
| 2019-11-06 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 95 |
| 2019-11-05 | $17.99 | $18.16 | $16.54 | $17.29 | $17.29 | 372,065 |
| 2019-11-04 | $17.97 | $17.97 | $17.62 | $17.62 | $17.62 | 2,372 |
| 2019-11-01 | $17.89 | $17.95 | $17.80 | $17.80 | $17.80 | 500 |
| 2019-10-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2019-10-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2019-10-29 | $17.50 | $17.90 | $17.50 | $17.90 | $17.90 | 1,629 |
| 2019-10-28 | $18.00 | $18.10 | $17.75 | $17.87 | $17.87 | 1,356 |
| 2019-10-25 | $18.45 | $18.60 | $18.45 | $18.50 | $18.50 | 4,416 |
| 2019-10-24 | $18.40 | $18.50 | $18.25 | $18.26 | $18.26 | 7,447 |
| 2019-10-23 | $18.05 | $18.20 | $17.75 | $18.13 | $18.13 | 5,340 |
| 2019-10-22 | $18.97 | $19.00 | $18.45 | $18.45 | $18.45 | 9,807 |
| 2019-10-21 | $18.51 | $18.95 | $18.48 | $18.90 | $18.90 | 62,778 |
| 2019-10-18 | $18.75 | $18.75 | $18.46 | $18.50 | $18.50 | 4,368 |
| 2019-10-17 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 566 |
| 2019-10-16 | $18.60 | $18.87 | $18.55 | $18.83 | $18.83 | 23,161 |
| 2019-10-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2019-10-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 500 |
| 2019-10-11 | $19.75 | $20.00 | $19.75 | $19.75 | $19.75 | 2,729 |
| 2019-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 260 |
| 2019-10-09 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 200 |
| 2019-10-08 | $20.00 | $20.02 | $19.77 | $20.00 | $20.00 | 5,596 |
| 2019-10-07 | $19.60 | $19.95 | $19.50 | $19.95 | $19.95 | 2,051 |
| 2019-10-04 | $19.48 | $19.61 | $19.20 | $19.61 | $19.61 | 2,338 |
| 2019-10-03 | $19.55 | $19.85 | $19.05 | $19.50 | $19.50 | 8,761 |
| 2019-10-02 | $19.35 | $19.50 | $19.02 | $19.05 | $19.05 | 2,067 |
| 2019-10-01 | $20.55 | $20.80 | $19.96 | $19.96 | $19.96 | 5,177 |
| 2019-09-30 | $21.00 | $21.00 | $20.55 | $20.55 | $20.55 | 210 |
| 2019-09-27 | $20.25 | $20.88 | $20.25 | $20.88 | $20.88 | 13,243 |
| 2019-09-26 | $21.00 | $21.00 | $20.00 | $20.00 | $20.00 | 9,441 |
| 2019-09-25 | $21.00 | $21.00 | $20.90 | $21.00 | $21.00 | 7,846 |
| 2019-09-24 | $22.10 | $22.10 | $20.45 | $21.25 | $21.25 | 9,636 |
| 2019-09-23 | $21.38 | $22.23 | $21.38 | $22.10 | $22.10 | 12,945 |
| 2019-09-20 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 2,924 |
| 2019-09-19 | $22.00 | $22.00 | $21.25 | $21.25 | $21.25 | 3,022 |
| 2019-09-18 | $21.65 | $22.15 | $21.61 | $22.15 | $22.15 | 1,313 |
| 2019-09-17 | $22.00 | $22.10 | $21.75 | $22.05 | $22.05 | 12,066 |
| 2019-09-16 | $21.75 | $22.00 | $21.75 | $22.00 | $22.00 | 978 |
| 2019-09-13 | $22.00 | $22.00 | $21.50 | $21.50 | $21.50 | 5,367 |
| 2019-09-12 | $23.12 | $23.12 | $21.50 | $21.50 | $21.50 | 14,164 |
| 2019-09-11 | $20.55 | $21.75 | $20.55 | $21.50 | $21.50 | 11,936 |
| 2019-09-10 | $23.00 | $23.00 | $20.50 | $20.73 | $20.73 | 6,675 |
| 2019-09-09 | $20.12 | $22.00 | $20.12 | $21.25 | $21.25 | 47,100 |
| 2019-09-06 | $20.46 | $20.46 | $18.01 | $18.45 | $18.45 | 7,099 |
| 2019-09-05 | $19.62 | $20.75 | $19.62 | $20.28 | $20.28 | 5,100 |
| 2019-09-04 | $19.05 | $19.50 | $18.95 | $19.25 | $19.25 | 3,456 |
| 2019-09-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2019-08-30 | $18.23 | $18.50 | $18.23 | $18.50 | $18.50 | 300 |
| 2019-08-29 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 2019-08-28 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 50 |
| 2019-08-27 | $18.00 | $18.09 | $17.81 | $17.81 | $17.81 | 2,226 |
| 2019-08-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 625 |
| 2019-08-23 | $19.00 | $19.00 | $17.97 | $17.97 | $17.97 | 1,300 |
| 2019-08-22 | $18.00 | $18.50 | $17.85 | $18.25 | $18.25 | 8,373 |
| 2019-08-21 | $16.70 | $17.28 | $16.70 | $17.28 | $17.28 | 380 |
| 2019-08-20 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 113 |
| 2019-08-19 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 140 |
| 2019-08-16 | $16.53 | $16.81 | $16.53 | $16.81 | $16.81 | 690 |
| 2019-08-15 | $17.00 | $17.00 | $16.84 | $16.84 | $16.84 | 3,690 |
| 2019-08-14 | $16.85 | $17.50 | $16.85 | $17.50 | $17.50 | 700 |
| 2019-08-13 | $16.85 | $17.50 | $16.85 | $17.50 | $17.50 | 700 |
| 2019-08-12 | $17.50 | $18.00 | $17.50 | $17.50 | $17.50 | 2,450 |
| 2019-08-09 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 2,080 |
| 2019-08-08 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2019-08-07 | $17.00 | $17.28 | $17.00 | $17.28 | $17.28 | 400 |
| 2019-08-06 | $17.00 | $17.28 | $17.00 | $17.28 | $17.28 | 370 |
| 2019-08-05 | $17.00 | $17.00 | $16.50 | $16.50 | $16.50 | 1,319 |
| 2019-08-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 467 |
| 2019-08-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 700 |
| 2019-07-31 | $17.00 | $17.20 | $17.00 | $17.00 | $17.00 | 4,243 |
| 2019-07-30 | $17.55 | $17.65 | $17.55 | $17.65 | $17.65 | 700 |
| 2019-07-29 | $17.55 | $17.65 | $17.55 | $17.65 | $17.65 | 700 |
| 2019-07-26 | $17.75 | $17.80 | $17.74 | $17.80 | $17.80 | 3,313 |
| 2019-07-25 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2019-07-24 | $17.75 | $17.80 | $17.55 | $17.75 | $17.75 | 1,913 |
| 2019-07-23 | $17.30 | $17.95 | $17.30 | $17.82 | $17.82 | 11,116 |
| 2019-07-22 | $17.00 | $17.50 | $16.01 | $17.50 | $17.50 | 4,307 |
| 2019-07-19 | $16.00 | $17.00 | $15.00 | $17.00 | $17.00 | 28,326 |
| 2019-07-18 | $16.51 | $16.51 | $15.00 | $16.00 | $16.00 | 9,887 |
| 2019-07-17 | $18.50 | $18.60 | $16.95 | $17.49 | $17.49 | 9,490 |
| 2019-07-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2019-07-15 | $18.50 | $18.75 | $18.50 | $18.75 | $18.75 | 2,604 |
| 2019-07-12 | $19.80 | $19.80 | $18.20 | $18.20 | $18.20 | 8,446 |
| 2019-07-11 | $20.00 | $20.20 | $20.00 | $20.00 | $20.00 | 2,483 |
| 2019-07-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,117 |
| 2019-07-09 | $20.10 | $20.10 | $20.00 | $20.05 | $20.05 | 694 |
| 2019-07-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
| 2019-07-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2019-07-03 | $20.80 | $21.20 | $20.80 | $21.10 | $21.10 | 1,014 |
| 2019-07-02 | $20.50 | $20.75 | $20.50 | $20.50 | $20.50 | 1,234 |
| 2019-07-01 | $18.85 | $20.73 | $18.85 | $20.01 | $20.01 | 1,798 |
| 2019-06-28 | $18.50 | $18.75 | $18.50 | $18.75 | $18.75 | 4,969 |
| 2019-06-27 | $19.00 | $19.00 | $18.70 | $18.70 | $18.70 | 2,100 |
| 2019-06-26 | $18.50 | $19.00 | $18.50 | $19.00 | $19.00 | 1,150 |
| 2019-06-25 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1,000 |
| 2019-06-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 500 |
| 2019-06-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 25 |
| 2019-06-20 | $20.00 | $20.00 | $18.60 | $19.25 | $19.25 | 4,051 |
| 2019-06-19 | $20.00 | $20.00 | $19.75 | $19.75 | $19.75 | 1,500 |
| 2019-06-18 | $20.50 | $20.50 | $19.85 | $19.85 | $19.85 | 800 |
| 2019-06-17 | $20.25 | $20.32 | $19.90 | $20.10 | $20.10 | 3,738 |
| 2019-06-14 | $20.60 | $20.60 | $20.00 | $20.10 | $20.10 | 1,190 |
| 2019-06-13 | $21.19 | $21.19 | $20.50 | $20.50 | $20.50 | 650 |
| 2019-06-12 | $21.00 | $21.05 | $20.95 | $21.05 | $21.05 | 1,145 |
| 2019-06-11 | $20.42 | $21.75 | $20.10 | $20.26 | $20.26 | 15,930 |
| 2019-06-10 | $21.25 | $21.25 | $20.00 | $20.22 | $20.22 | 12,564 |
| 2019-06-07 | $22.25 | $22.56 | $22.00 | $22.56 | $22.56 | 15,642 |
| 2019-06-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 50 |
| 2019-06-05 | $22.00 | $22.10 | $22.00 | $22.10 | $22.10 | 1,485 |
| 2019-06-04 | $21.75 | $22.50 | $21.69 | $22.00 | $22.00 | 14,204 |
| 2019-06-03 | $21.85 | $21.95 | $21.12 | $21.57 | $21.57 | 6,107 |
| 2019-05-31 | $21.00 | $21.75 | $21.00 | $21.75 | $21.75 | 11,387 |
| 2019-05-30 | $21.70 | $21.75 | $21.00 | $21.00 | $21.00 | 11,025 |
| 2019-05-29 | $20.50 | $22.25 | $20.50 | $22.25 | $22.25 | 839 |
| 2019-05-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,200 |
| 2019-05-24 | $21.25 | $22.25 | $21.25 | $22.25 | $22.25 | 4,896 |
| 2019-05-23 | $21.50 | $21.50 | $21.25 | $21.25 | $21.25 | 900 |
| 2019-05-22 | $21.40 | $22.00 | $21.40 | $22.00 | $22.00 | 1,645 |
| 2019-05-21 | $21.00 | $22.10 | $21.00 | $21.90 | $21.90 | 2,878 |
| 2019-05-20 | $19.50 | $20.77 | $19.50 | $20.50 | $20.50 | 4,169 |
| 2019-05-17 | $19.48 | $19.49 | $19.48 | $19.48 | $19.48 | 4,400 |
| 2019-05-16 | $19.00 | $19.14 | $19.00 | $19.00 | $19.00 | 952 |
| 2019-05-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 3,146 |
| 2019-05-14 | $18.75 | $18.75 | $18.50 | $18.50 | $18.50 | 3,500 |
| 2019-05-13 | $18.25 | $18.45 | $18.10 | $18.45 | $18.45 | 1,250 |
| 2019-05-10 | $18.51 | $18.90 | $18.51 | $18.60 | $18.60 | 4,776 |
| 2019-05-09 | $17.50 | $18.50 | $17.50 | $18.50 | $18.50 | 9,555 |
| 2019-05-08 | $17.20 | $17.50 | $16.87 | $17.50 | $17.50 | 7,113 |
| 2019-05-07 | $16.99 | $17.15 | $16.99 | $17.15 | $17.15 | 804 |
| 2019-05-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 315 |
| 2019-05-03 | $17.00 | $17.00 | $16.99 | $17.00 | $17.00 | 1,979 |
| 2019-05-02 | $16.80 | $17.00 | $16.80 | $17.00 | $17.00 | 350 |
| 2019-05-01 | $16.95 | $16.95 | $16.90 | $16.90 | $16.90 | 2,000 |
| 2019-04-30 | $16.50 | $16.60 | $16.50 | $16.60 | $16.60 | 4,993 |
| 2019-04-29 | $16.90 | $16.90 | $16.50 | $16.50 | $16.50 | 11,000 |
| 2019-04-26 | $16.63 | $16.69 | $16.63 | $16.66 | $16.66 | 800 |
| 2019-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2019-04-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,030 |
| 2019-04-23 | $16.25 | $16.75 | $16.00 | $16.75 | $16.75 | 14,265 |
| 2019-04-22 | $17.20 | $17.20 | $16.50 | $16.50 | $16.50 | 725 |
| 2019-04-18 | $16.35 | $16.90 | $16.35 | $16.90 | $16.90 | 2,441 |
| 2019-04-17 | $15.35 | $16.45 | $15.35 | $16.45 | $16.45 | 28,475 |
| 2019-04-16 | $16.10 | $16.25 | $16.00 | $16.00 | $16.00 | 10,441 |
| 2019-04-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 512 |
| 2019-04-12 | $15.65 | $16.00 | $15.65 | $16.00 | $16.00 | 11,700 |
| 2019-04-11 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2019-04-10 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 400 |
| 2019-04-09 | $15.40 | $15.55 | $15.40 | $15.55 | $15.55 | 200 |
| 2019-04-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 51 |
| 2019-04-05 | $15.75 | $15.99 | $15.52 | $15.75 | $15.75 | 3,275 |
| 2019-04-04 | $15.50 | $15.84 | $15.45 | $15.75 | $15.75 | 1,340 |
| 2019-04-03 | $15.65 | $15.65 | $15.16 | $15.16 | $15.16 | 4,237 |
| 2019-04-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 800 |
| 2019-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,100 |
| 2019-03-29 | $15.50 | $15.50 | $15.00 | $15.30 | $15.30 | 2,185 |
| 2019-03-28 | $15.01 | $15.31 | $15.00 | $15.20 | $15.20 | 2,177 |
| 2019-03-27 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 63 |
| 2019-03-26 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2019-03-25 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2019-03-22 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,040 |
| 2019-03-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2019-03-20 | $14.40 | $14.40 | $13.55 | $14.25 | $14.25 | 1,130 |
| 2019-03-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,340 |
| 2019-03-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 666 |
| 2019-03-14 | $14.90 | $14.90 | $14.76 | $14.90 | $14.90 | 8,164 |
| 2019-03-13 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 365 |
| 2019-03-12 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2019-03-11 | $15.10 | $15.15 | $15.10 | $15.15 | $15.15 | 1,193 |
| 2019-03-08 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 50 |
| 2019-03-07 | $15.19 | $15.19 | $15.10 | $15.10 | $15.10 | 716 |
| 2019-03-06 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 546 |
| 2019-03-05 | $15.00 | $15.15 | $15.00 | $15.05 | $15.05 | 1,239 |
| 2019-03-04 | $15.00 | $15.20 | $15.00 | $15.00 | $15.00 | 1,615 |
| 2019-03-01 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 193 |
| 2019-02-28 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 200 |
| 2019-02-27 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2019-02-26 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 200 |
| 2019-02-22 | $15.30 | $15.45 | $15.00 | $15.45 | $15.45 | 560 |
| 2019-02-21 | $15.94 | $16.00 | $15.74 | $15.99 | $15.99 | 4,340 |
| 2019-02-20 | $15.13 | $15.47 | $14.70 | $15.47 | $15.47 | 5,709 |
| 2019-02-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2019-02-14 | $15.75 | $15.75 | $14.55 | $15.00 | $15.00 | 4,345 |
| 2019-02-13 | $15.10 | $15.10 | $14.80 | $14.80 | $14.80 | 1,215 |
| 2019-02-12 | $15.40 | $15.40 | $15.00 | $15.00 | $15.00 | 13,164 |
| 2019-02-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 66 |
| 2019-02-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 800 |
| 2019-02-07 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 219,060 |
| 2019-02-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 100 |
| 2019-02-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 660 |
| 2019-02-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,285 |
| 2019-02-01 | $15.05 | $15.45 | $15.00 | $15.00 | $15.00 | 3,005 |
| 2019-01-31 | $15.10 | $15.19 | $14.50 | $14.99 | $14.99 | 1,390 |
| 2019-01-30 | $14.51 | $15.19 | $14.35 | $14.65 | $14.65 | 3,497 |
| 2019-01-29 | $15.15 | $15.15 | $13.71 | $14.75 | $14.75 | 3,556 |
| 2019-01-28 | $15.75 | $16.00 | $15.50 | $15.88 | $15.88 | 2,300 |
| 2019-01-25 | $16.40 | $16.65 | $15.06 | $15.06 | $15.06 | 8,426 |
| 2019-01-24 | $15.70 | $16.55 | $15.35 | $15.95 | $15.95 | 567,285 |
| 2019-01-23 | $16.00 | $16.00 | $15.50 | $15.50 | $15.50 | 4,407 |
| 2019-01-22 | $15.25 | $17.30 | $15.25 | $16.10 | $16.10 | 9,504 |
| 2019-01-18 | $13.71 | $15.99 | $13.50 | $15.25 | $15.25 | 53,133 |
| 2019-01-17 | $13.00 | $13.60 | $13.00 | $13.49 | $13.49 | 1,950 |
| 2019-01-16 | $13.59 | $13.59 | $12.52 | $13.00 | $13.00 | 2,665 |
| 2019-01-15 | $13.72 | $13.72 | $13.54 | $13.54 | $13.54 | 350 |
| 2019-01-14 | $12.76 | $13.72 | $12.75 | $13.72 | $13.72 | 3,980 |
| 2019-01-11 | $12.95 | $13.36 | $12.01 | $13.00 | $13.00 | 7,579 |
| 2019-01-10 | $11.95 | $12.75 | $11.90 | $12.00 | $12.00 | 91,876 |
| 2019-01-09 | $11.14 | $12.00 | $11.14 | $12.00 | $12.00 | 2,810 |
| 2019-01-08 | $10.75 | $10.85 | $10.75 | $10.78 | $10.78 | 5,046 |
| 2019-01-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 668 |
| 2019-01-04 | $10.50 | $10.70 | $10.25 | $10.25 | $10.25 | 6,351 |
| 2019-01-03 | $10.79 | $10.79 | $10.75 | $10.75 | $10.75 | 1,250 |
| 2019-01-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 130 |
| 2018-12-31 | $10.50 | $10.79 | $9.50 | $10.79 | $10.79 | 7,243 |
| 2018-12-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2018-12-27 | $10.55 | $10.55 | $10.49 | $10.49 | $10.49 | 3,400 |
| 2018-12-26 | $10.60 | $10.60 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2018-12-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2018-12-21 | $9.75 | $10.70 | $9.75 | $10.70 | $10.70 | 5,344 |
| 2018-12-20 | $9.75 | $9.75 | $9.25 | $9.72 | $9.72 | 1,323 |
| 2018-12-19 | $9.50 | $9.79 | $9.50 | $9.76 | $9.76 | 3,867 |
| 2018-12-18 | $9.00 | $9.00 | $8.75 | $9.00 | $9.00 | 1,040 |
| 2018-12-14 | $9.60 | $9.60 | $9.00 | $9.00 | $9.00 | 2,120 |
| 2018-12-13 | $8.18 | $9.50 | $8.18 | $9.50 | $9.50 | 8,399 |
| 2018-12-12 | $8.61 | $8.95 | $8.50 | $8.95 | $8.95 | 12,667 |
| 2018-12-11 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 200 |
| 2018-12-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 400 |
| 2018-12-07 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1 |
| 2018-12-04 | $8.90 | $8.90 | $8.16 | $8.16 | $8.16 | 830 |
| 2018-12-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 300 |
| 2018-11-30 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2018-11-29 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 200 |
| 2018-11-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 4 |
| 2018-11-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-11-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-11-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
| 2018-11-21 | $8.79 | $8.79 | $8.77 | $8.77 | $8.77 | 2,088 |
| 2018-11-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,308 |
| 2018-11-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-11-16 | $8.90 | $9.00 | $8.80 | $9.00 | $9.00 | 2,400 |
| 2018-11-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-11-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 420 |
| 2018-11-13 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2018-11-12 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 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 | 0 |
| 2018-11-07 | $9.12 | $9.34 | $9.10 | $9.34 | $9.34 | 2,400 |
| 2018-11-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 487 |
| 2018-11-05 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 2 |
| 2018-11-02 | $9.11 | $9.11 | $9.09 | $9.09 | $9.09 | 208 |
| 2018-11-01 | $7.98 | $8.92 | $7.98 | $8.75 | $8.75 | 300 |
| 2018-10-31 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 100 |
| 2018-10-30 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 200 |
| 2018-10-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-10-26 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-10-25 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-10-24 | $9.12 | $9.12 | $8.35 | $8.35 | $8.35 | 524 |
| 2018-10-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 27 |
| 2018-10-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-10-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-10-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-10-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-10-16 | $8.99 | $9.15 | $8.99 | $9.10 | $9.10 | 19,878 |
| 2018-10-15 | $8.79 | $9.00 | $8.79 | $9.00 | $9.00 | 5,573 |
| 2018-10-12 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2018-10-11 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 700 |
| 2018-10-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 3 |
| 2018-10-09 | $8.80 | $8.90 | $8.80 | $8.85 | $8.85 | 3,204 |
| 2018-10-08 | $8.99 | $8.99 | $8.61 | $8.80 | $8.80 | 7,059 |
| 2018-10-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 600 |
| 2018-10-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 450 |
| 2018-10-03 | $9.00 | $9.05 | $8.75 | $8.75 | $8.75 | 1,100 |
| 2018-10-02 | $8.49 | $8.75 | $8.31 | $8.31 | $8.31 | 11,200 |
| 2018-10-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2018-09-28 | $7.80 | $8.20 | $7.75 | $8.20 | $8.20 | 2,100 |
| 2018-09-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-09-26 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2018-09-25 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 100 |
| 2018-09-24 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 300 |
| 2018-09-21 | $8.38 | $8.38 | $8.34 | $8.35 | $8.35 | 2,751 |
| 2018-09-20 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2018-09-19 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 100 |
| 2018-09-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 500 |
| 2018-09-17 | $8.25 | $8.25 | $8.15 | $8.15 | $8.15 | 550 |
| 2018-09-14 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 500 |
| 2018-09-13 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 200 |
| 2018-09-12 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 150 |
| 2018-09-11 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-09-10 | $8.89 | $8.90 | $8.89 | $8.90 | $8.90 | 1,352 |
| 2018-09-07 | $8.89 | $8.95 | $8.40 | $8.89 | $8.89 | 3,300 |
| 2018-09-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 3 |
| 2018-09-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 200 |
| 2018-09-04 | $8.75 | $8.75 | $8.35 | $8.74 | $8.74 | 1,200 |
| 2018-08-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2018-08-30 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2018-08-29 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 162 |
| 2018-08-28 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 2,000 |
| 2018-08-27 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2018-08-24 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 54 |
| 2018-08-23 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2018-08-22 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 500 |
| 2018-08-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,000 |
| 2018-08-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,309 |
| 2018-08-17 | $8.86 | $8.95 | $8.60 | $8.95 | $8.95 | 1,594 |
| 2018-08-16 | $8.95 | $9.05 | $8.95 | $9.05 | $9.05 | 12,470 |
| 2018-08-15 | $9.20 | $9.20 | $8.61 | $9.14 | $9.14 | 2,000 |
| 2018-08-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-08-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,500 |
| 2018-08-10 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 100 |
| 2018-08-09 | $9.15 | $9.34 | $9.15 | $9.34 | $9.34 | 1,011 |
| 2018-08-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-08-07 | $9.10 | $9.10 | $8.71 | $9.10 | $9.10 | 4,574 |
| 2018-08-06 | $8.99 | $9.00 | $8.99 | $9.00 | $9.00 | 653 |
| 2018-08-03 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | 1,349 |
| 2018-08-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-08-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-07-31 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-07-30 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-07-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-07-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-07-25 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 55 |
| 2018-07-24 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 400 |
| 2018-07-23 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2018-07-20 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2018-07-19 | $9.00 | $9.36 | $8.75 | $9.36 | $9.36 | 3,198 |
| 2018-07-18 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 228 |
| 2018-07-17 | $9.50 | $9.50 | $8.75 | $8.75 | $8.75 | 1,200 |
| 2018-07-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-13 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-11 | $9.40 | $9.50 | $9.40 | $9.50 | $9.50 | 600 |
| 2018-07-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,105 |
| 2018-07-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 454 |
| 2018-07-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2018-07-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 53 |
| 2018-07-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2018-07-02 | $9.15 | $9.40 | $9.15 | $9.40 | $9.40 | 1,400 |
| 2018-06-29 | $9.25 | $9.25 | $9.15 | $9.15 | $9.15 | 2,668 |
| 2018-06-28 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 622 |
| 2018-06-27 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2018-06-26 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 1,192 |
| 2018-06-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-06-22 | $9.50 | $9.60 | $9.50 | $9.60 | $9.60 | 1,400 |
| 2018-06-21 | $9.20 | $9.64 | $9.20 | $9.50 | $9.50 | 4,600 |
| 2018-06-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-06-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 5,200 |
| 2018-06-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 470 |
| 2018-06-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 564 |
| 2018-06-14 | $8.50 | $8.96 | $8.50 | $8.95 | $8.95 | 4,100 |
| 2018-06-13 | $8.65 | $8.65 | $8.50 | $8.50 | $8.50 | 17,490 |
| 2018-06-12 | $8.60 | $9.00 | $8.60 | $9.00 | $9.00 | 7,258 |
| 2018-06-11 | $8.35 | $8.60 | $8.35 | $8.60 | $8.60 | 3,600 |
| 2018-06-08 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-06-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-06-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 4 |
| 2018-06-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-06-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-06-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 3,600 |
| 2018-05-31 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1,400 |
| 2018-05-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-05-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-05-25 | $8.80 | $8.80 | $8.00 | $8.75 | $8.75 | 3,000 |
| 2018-05-24 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2018-05-23 | $8.41 | $8.42 | $8.41 | $8.42 | $8.42 | 2,500 |
| 2018-05-22 | $8.40 | $8.40 | $8.15 | $8.40 | $8.40 | 2,934 |
| 2018-05-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 20 |
| 2018-05-18 | $8.79 | $8.80 | $8.79 | $8.80 | $8.80 | 2,932 |
| 2018-05-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 3,404 |
| 2018-05-16 | $8.35 | $9.00 | $8.35 | $8.50 | $8.50 | 5,510 |
| 2018-05-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-05-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-05-11 | $8.00 | $8.50 | $8.00 | $8.50 | $8.50 | 2,253 |
| 2018-05-10 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2018-05-09 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2018-05-08 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2018-05-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2018-05-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 1,037 |
| 2018-05-03 | $8.89 | $8.89 | $8.76 | $8.76 | $8.76 | 301 |
| 2018-05-02 | $8.97 | $9.00 | $8.96 | $8.96 | $8.96 | 8,406 |
| 2018-05-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2018-04-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,000 |
| 2018-04-27 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-04-26 | $9.20 | $9.45 | $9.00 | $9.45 | $9.45 | 1,980 |
| 2018-04-25 | $9.19 | $9.35 | $9.19 | $9.35 | $9.35 | 5,349 |
| 2018-04-24 | $9.29 | $9.29 | $9.10 | $9.25 | $9.25 | 3,774 |
| 2018-04-23 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,963 |
| 2018-04-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,000 |
| 2018-04-19 | $9.35 | $9.35 | $9.30 | $9.35 | $9.35 | 3,916 |
| 2018-04-18 | $9.19 | $9.25 | $9.19 | $9.25 | $9.25 | 1,600 |
| 2018-04-17 | $8.80 | $9.19 | $8.80 | $9.19 | $9.19 | 1,600 |
| 2018-04-16 | $8.35 | $8.75 | $8.35 | $8.75 | $8.75 | 624 |
| 2018-04-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 2,200 |
| 2018-04-12 | $8.76 | $8.76 | $8.61 | $8.61 | $8.61 | 1,000 |
| 2018-04-11 | $8.70 | $8.75 | $8.66 | $8.75 | $8.75 | 4,901 |
| 2018-04-10 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2018-04-09 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 100 |
| 2018-04-06 | $7.86 | $7.90 | $7.86 | $7.86 | $7.86 | 9,977 |
| 2018-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 748 |
| 2018-04-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 72 |
| 2018-04-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-04-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-03-29 | $7.92 | $8.50 | $7.92 | $8.50 | $8.50 | 850 |
| 2018-03-28 | $8.04 | $8.04 | $7.99 | $7.99 | $7.99 | 4,785 |
| 2018-03-27 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 1,061 |
| 2018-03-26 | $8.35 | $8.35 | $8.03 | $8.25 | $8.25 | 1,000 |
| 2018-03-23 | $8.54 | $8.58 | $8.25 | $8.25 | $8.25 | 4,549 |
| 2018-03-22 | $9.00 | $9.00 | $8.70 | $8.70 | $8.70 | 3,780 |
| 2018-03-21 | $9.10 | $9.20 | $9.10 | $9.20 | $9.20 | 563 |
| 2018-03-20 | $9.05 | $9.45 | $9.00 | $9.45 | $9.45 | 1,612 |
| 2018-03-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-03-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 10,000 |
| 2018-03-15 | $9.15 | $9.25 | $9.15 | $9.15 | $9.15 | 22,035 |
| 2018-03-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 272 |
| 2018-03-13 | $9.25 | $9.40 | $9.25 | $9.35 | $9.35 | 2,400 |
| 2018-03-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 708 |
| 2018-03-09 | $9.21 | $9.50 | $9.20 | $9.50 | $9.50 | 6,758 |
| 2018-03-08 | $9.47 | $9.50 | $9.35 | $9.40 | $9.40 | 3,252 |
| 2018-03-07 | $9.20 | $9.60 | $9.20 | $9.48 | $9.48 | 8,727 |
| 2018-03-06 | $9.70 | $9.70 | $9.26 | $9.26 | $9.26 | 1,142 |
| 2018-03-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2018-03-02 | $9.65 | $9.90 | $9.40 | $9.90 | $9.90 | 1,784 |
| 2018-03-01 | $9.76 | $9.90 | $9.65 | $9.65 | $9.65 | 600 |
| 2018-02-28 | $9.90 | $10.49 | $9.76 | $10.49 | $10.49 | 600 |
| 2018-02-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2018-02-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 539 |
| 2018-02-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-02-22 | $10.10 | $10.10 | $9.99 | $10.10 | $10.10 | 8,140 |
| 2018-02-21 | $10.00 | $10.30 | $9.78 | $10.30 | $10.30 | 9,783 |
| 2018-02-20 | $10.15 | $10.20 | $10.00 | $10.00 | $10.00 | 3,827 |
| 2018-02-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,300 |
| 2018-02-15 | $10.05 | $10.35 | $9.90 | $10.35 | $10.35 | 18,070 |
| 2018-02-14 | $10.85 | $10.85 | $10.25 | $10.50 | $10.50 | 4,413 |
| 2018-02-13 | $11.10 | $11.20 | $10.94 | $10.94 | $10.94 | 1,534 |
| 2018-02-12 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2018-02-09 | $11.50 | $11.62 | $10.77 | $11.62 | $11.62 | 3,843 |
| 2018-02-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2018-02-07 | $11.60 | $11.99 | $11.60 | $11.80 | $11.80 | 2,650 |
| 2018-02-06 | $11.80 | $11.80 | $11.75 | $11.75 | $11.75 | 2,250 |
| 2018-02-05 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2018-02-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 100 |
| 2018-02-01 | $11.99 | $12.10 | $11.91 | $12.10 | $12.10 | 2,215 |
| 2018-01-31 | $11.70 | $12.00 | $11.70 | $11.99 | $11.99 | 2,524 |
| 2018-01-30 | $11.40 | $11.85 | $11.40 | $11.50 | $11.50 | 4,174 |
| 2018-01-29 | $10.90 | $11.35 | $10.90 | $11.35 | $11.35 | 3,425 |
| 2018-01-26 | $11.00 | $11.25 | $11.00 | $11.25 | $11.25 | 3,000 |
| 2018-01-25 | $11.25 | $11.25 | $10.95 | $11.00 | $11.00 | 9,516 |
| 2018-01-24 | $11.40 | $11.40 | $11.39 | $11.39 | $11.39 | 1,300 |
| 2018-01-23 | $11.70 | $11.70 | $11.45 | $11.45 | $11.45 | 5,598 |
| 2018-01-22 | $12.25 | $12.33 | $11.90 | $11.90 | $11.90 | 22,150 |
| 2018-01-19 | $12.40 | $12.40 | $11.98 | $12.20 | $12.20 | 3,256 |
| 2018-01-18 | $12.48 | $12.60 | $12.45 | $12.45 | $12.45 | 1,453 |
| 2018-01-17 | $12.60 | $12.60 | $11.76 | $12.60 | $12.60 | 74,734 |
| 2018-01-16 | $12.68 | $12.68 | $12.37 | $12.37 | $12.37 | 444 |
| 2018-01-12 | $12.65 | $12.70 | $12.60 | $12.70 | $12.70 | 5,400 |
| 2018-01-11 | $12.70 | $12.70 | $12.65 | $12.70 | $12.70 | 461 |
| 2018-01-10 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2018-01-09 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 49 |
| 2018-01-08 | $12.94 | $12.94 | $11.85 | $11.86 | $11.86 | 7,660 |
| 2018-01-05 | $12.95 | $12.95 | $12.76 | $12.76 | $12.76 | 13,087 |
| 2018-01-04 | $12.80 | $13.05 | $12.40 | $13.05 | $13.05 | 46,009 |
| 2018-01-03 | $12.05 | $12.70 | $12.00 | $12.15 | $12.15 | 28,458 |
| 2018-01-02 | $12.70 | $12.80 | $12.00 | $12.00 | $12.00 | 30,780 |
| 2017-12-29 | $12.60 | $13.00 | $12.30 | $12.79 | $12.79 | 4,268 |
| 2017-12-28 | $12.10 | $12.35 | $11.70 | $12.20 | $12.20 | 6,314 |
| 2017-12-27 | $11.25 | $12.10 | $11.20 | $12.10 | $12.10 | 40,121 |
| 2017-12-26 | $10.40 | $12.00 | $10.30 | $11.20 | $11.20 | 880,258 |
| 2017-12-22 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 58,375 |
| 2017-12-21 | $10.60 | $10.75 | $10.05 | $10.27 | $10.27 | 147,753 |
| 2017-12-20 | $10.03 | $10.05 | $9.90 | $10.00 | $10.00 | 17,785 |
| 2017-12-19 | $10.05 | $10.40 | $10.00 | $10.05 | $10.05 | 78,059 |
| 2017-12-18 | $10.25 | $10.50 | $10.00 | $10.05 | $10.05 | 58,055 |
| 2017-12-15 | $10.05 | $10.05 | $9.80 | $9.80 | $9.80 | 3,120 |
| 2017-12-14 | $10.00 | $10.05 | $9.80 | $10.05 | $10.05 | 6,830 |
| 2017-12-13 | $9.95 | $10.10 | $9.85 | $9.85 | $9.85 | 1,500 |
| 2017-12-12 | $9.95 | $10.00 | $9.89 | $9.95 | $9.95 | 6,913 |
| 2017-12-11 | $10.00 | $10.03 | $9.61 | $9.95 | $9.95 | 17,239 |
| 2017-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 554 |
| 2017-12-07 | $9.20 | $10.70 | $9.10 | $9.85 | $9.85 | 48,674 |
| 2017-12-06 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2017-12-05 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 200 |
| 2017-12-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-12-01 | $8.85 | $8.89 | $8.50 | $8.50 | $8.50 | 1,625 |
| 2017-11-29 | $8.40 | $9.00 | $8.25 | $8.50 | $8.50 | 4,734 |
| 2017-11-28 | $8.00 | $8.04 | $8.00 | $8.04 | $8.04 | 1,975 |
| 2017-11-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-11-24 | $7.90 | $7.90 | $7.15 | $7.15 | $7.15 | 5,500 |
| 2017-11-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 250 |
| 2017-11-21 | $7.30 | $7.80 | $7.30 | $7.80 | $7.80 | 5,299 |
| 2017-11-20 | $7.16 | $7.38 | $7.16 | $7.38 | $7.38 | 3,384 |
| 2017-11-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1,000 |
| 2017-11-16 | $7.60 | $7.60 | $7.45 | $7.50 | $7.50 | 3,402 |
| 2017-11-15 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 4,500 |
| 2017-11-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2017-11-13 | $8.05 | $8.13 | $7.60 | $7.60 | $7.60 | 1,700 |
| 2017-11-10 | $8.56 | $8.60 | $8.20 | $8.20 | $8.20 | 2,200 |
| 2017-11-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-11-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-11-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-11-06 | $8.65 | $8.65 | $8.55 | $8.55 | $8.55 | 2,000 |
| 2017-11-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,296 |
| 2017-11-02 | $8.30 | $8.80 | $8.30 | $8.80 | $8.80 | 5,680 |
| 2017-11-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-10-31 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 549 |
| 2017-10-30 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-10-27 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-10-26 | $8.75 | $8.75 | $8.55 | $8.55 | $8.55 | 1,787 |
| 2017-10-25 | $8.96 | $9.00 | $8.96 | $9.00 | $9.00 | 800 |
| 2017-10-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2017-10-23 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2017-10-20 | $8.60 | $8.90 | $8.60 | $8.90 | $8.90 | 1,753 |
| 2017-10-19 | $8.75 | $8.87 | $8.55 | $8.87 | $8.87 | 2,681 |
| 2017-10-18 | $9.02 | $9.02 | $8.73 | $8.75 | $8.75 | 3,482 |
| 2017-10-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 466 |
| 2017-10-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-10-13 | $9.11 | $9.15 | $8.95 | $9.00 | $9.00 | 37,586 |
| 2017-10-12 | $8.86 | $9.30 | $8.86 | $9.30 | $9.30 | 5,633 |
| 2017-10-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-10-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-10-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-10-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-10-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-10-04 | $10.00 | $10.00 | $8.76 | $9.50 | $9.50 | 4,380 |
| 2017-10-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2017-10-02 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 7,010 |
| 2017-09-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2017-09-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2017-09-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1,216 |
| 2017-09-26 | $9.55 | $9.55 | $9.52 | $9.55 | $9.55 | 5,055 |
| 2017-09-25 | $9.50 | $9.60 | $9.45 | $9.60 | $9.60 | 2,743 |
| 2017-09-22 | $9.46 | $9.50 | $9.46 | $9.50 | $9.50 | 1,979 |
| 2017-09-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 400 |
| 2017-09-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 303 |
| 2017-09-19 | $9.45 | $9.50 | $9.45 | $9.50 | $9.50 | 350 |
| 2017-09-18 | $9.71 | $9.75 | $9.10 | $9.75 | $9.75 | 5,789 |
| 2017-09-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 160 |
| 2017-09-14 | $9.35 | $9.50 | $9.35 | $9.50 | $9.50 | 1,400 |
| 2017-09-13 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 100 |
| 2017-09-12 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2017-09-11 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2017-09-08 | $9.08 | $9.12 | $9.08 | $9.12 | $9.12 | 400 |
| 2017-09-07 | $9.08 | $9.12 | $9.08 | $9.12 | $9.12 | 272 |
| 2017-09-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-09-05 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 800 |
| 2017-09-01 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 100 |
| 2017-08-31 | $9.30 | $9.30 | $9.20 | $9.20 | $9.20 | 1,872 |
| 2017-08-30 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2017-08-29 | $9.45 | $9.49 | $9.34 | $9.34 | $9.34 | 1,509 |
| 2017-08-28 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 2,000 |
| 2017-08-25 | $9.45 | $9.45 | $9.44 | $9.45 | $9.45 | 1,000 |
| 2017-08-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2017-08-23 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2017-08-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 500 |
| 2017-08-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-11 | $9.21 | $9.75 | $9.21 | $9.75 | $9.75 | 2,300 |
| 2017-08-10 | $9.29 | $9.29 | $9.19 | $9.20 | $9.20 | 900 |
| 2017-08-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 100 |
| 2017-08-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2017-08-07 | $9.39 | $9.43 | $9.39 | $9.43 | $9.43 | 200 |
| 2017-08-04 | $9.10 | $9.43 | $9.10 | $9.43 | $9.43 | 2,311 |
| 2017-08-03 | $9.34 | $9.67 | $9.00 | $9.00 | $9.00 | 911 |
| 2017-08-02 | $9.50 | $9.61 | $9.50 | $9.61 | $9.61 | 1,708 |
| 2017-08-01 | $9.25 | $9.55 | $9.25 | $9.55 | $9.55 | 1,580 |
| 2017-07-31 | $9.20 | $9.25 | $9.20 | $9.25 | $9.25 | 200 |
| 2017-07-28 | $9.50 | $9.50 | $9.25 | $9.25 | $9.25 | 200 |
| 2017-07-27 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 500 |
| 2017-07-26 | $9.75 | $10.00 | $9.25 | $10.00 | $10.00 | 4,450 |
| 2017-07-25 | $9.00 | $9.50 | $8.75 | $9.50 | $9.50 | 22,958 |
| 2017-07-24 | $8.01 | $8.45 | $8.01 | $8.45 | $8.45 | 2,419 |
| 2017-07-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-07-20 | $7.90 | $7.90 | $7.70 | $7.85 | $7.85 | 3,240 |
| 2017-07-19 | $7.63 | $7.99 | $7.63 | $7.93 | $7.93 | 6,664 |
| 2017-07-18 | $7.70 | $7.70 | $7.55 | $7.65 | $7.65 | 3,441 |
| 2017-07-17 | $7.69 | $7.69 | $7.50 | $7.64 | $7.64 | 2,159 |
| 2017-07-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,215 |
| 2017-07-13 | $7.65 | $7.69 | $7.65 | $7.65 | $7.65 | 1,760 |
| 2017-07-12 | $7.58 | $7.70 | $7.58 | $7.60 | $7.60 | 600 |
| 2017-07-11 | $7.65 | $7.76 | $7.49 | $7.55 | $7.55 | 6,336 |
| 2017-07-10 | $7.52 | $7.52 | $7.40 | $7.40 | $7.40 | 2,400 |
| 2017-07-07 | $7.64 | $7.64 | $7.60 | $7.60 | $7.60 | 360 |
| 2017-07-06 | $7.75 | $7.75 | $7.60 | $7.60 | $7.60 | 600 |
| 2017-07-05 | $7.70 | $7.70 | $7.65 | $7.65 | $7.65 | 5,152 |
| 2017-07-03 | $8.01 | $8.01 | $7.75 | $7.80 | $7.80 | 4,112 |
| 2017-06-30 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 860 |
| 2017-06-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 13,000 |
| 2017-06-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 200 |
| 2017-06-27 | $8.48 | $8.48 | $8.25 | $8.25 | $8.25 | 4,360 |
| 2017-06-26 | $8.44 | $8.48 | $8.44 | $8.48 | $8.48 | 325 |
| 2017-06-23 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 1,788 |
| 2017-06-22 | $8.61 | $8.61 | $8.46 | $8.46 | $8.46 | 247 |
| 2017-06-21 | $8.71 | $8.75 | $8.71 | $8.75 | $8.75 | 1,005 |
| 2017-06-20 | $8.74 | $8.74 | $8.70 | $8.70 | $8.70 | 750 |
| 2017-06-19 | $8.75 | $8.75 | $8.70 | $8.70 | $8.70 | 750 |
| 2017-06-16 | $8.87 | $8.87 | $8.67 | $8.67 | $8.67 | 315,442 |
| 2017-06-15 | $8.85 | $9.15 | $8.85 | $8.86 | $8.86 | 500 |
| 2017-06-14 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 100 |
| 2017-06-13 | $8.98 | $8.98 | $8.84 | $8.84 | $8.84 | 200 |
| 2017-06-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 300 |
| 2017-06-09 | $8.95 | $9.30 | $8.95 | $9.30 | $9.30 | 384 |
| 2017-06-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 360 |
| 2017-06-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2017-06-06 | $9.19 | $9.19 | $8.95 | $8.95 | $8.95 | 597 |
| 2017-06-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,000 |
| 2017-06-02 | $9.19 | $9.25 | $9.15 | $9.15 | $9.15 | 10,700 |
| 2017-06-01 | $8.61 | $9.19 | $8.40 | $9.19 | $9.19 | 3,360 |
| 2017-05-31 | $8.61 | $8.75 | $8.61 | $8.61 | $8.61 | 1,614 |
| 2017-05-30 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2017-05-26 | $8.75 | $9.19 | $8.75 | $9.19 | $9.19 | 800 |
| 2017-05-25 | $8.75 | $8.75 | $8.40 | $8.40 | $8.40 | 227,100 |
| 2017-05-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-05-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 100 |
| 2017-05-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-05-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 700 |
| 2017-05-18 | $9.59 | $9.59 | $9.55 | $9.55 | $9.55 | 400 |
| 2017-05-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-05-16 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 300 |
| 2017-05-15 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 1,012 |
| 2017-05-12 | $9.95 | $10.05 | $9.80 | $9.80 | $9.80 | 2,178 |
| 2017-05-11 | $9.94 | $10.05 | $9.74 | $10.00 | $10.00 | 4,258 |
| 2017-05-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-05-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-05-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 657 |
| 2017-05-05 | $9.40 | $9.94 | $9.40 | $9.94 | $9.94 | 2,091 |
| 2017-05-04 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 200 |
| 2017-05-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2017-05-02 | $10.56 | $10.56 | $10.01 | $10.01 | $10.01 | 1,903 |
| 2017-05-01 | $11.00 | $11.00 | $10.52 | $10.60 | $10.60 | 21,987 |
| 2017-04-28 | $10.55 | $10.55 | $10.50 | $10.51 | $10.51 | 1,868 |
| 2017-04-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-04-26 | $10.43 | $10.76 | $10.01 | $10.01 | $10.01 | 3,226 |
| 2017-04-25 | $9.55 | $10.10 | $9.55 | $10.10 | $10.10 | 2,100 |
| 2017-04-24 | $9.00 | $9.30 | $9.00 | $9.30 | $9.30 | 1,050 |
| 2017-04-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2017-04-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 600 |
| 2017-04-19 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 83 |
| 2017-04-18 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-04-17 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 5 |
| 2017-04-13 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2017-04-12 | $9.00 | $9.00 | $8.89 | $8.89 | $8.89 | 200 |
| 2017-04-11 | $8.68 | $8.94 | $8.68 | $8.94 | $8.94 | 3,219 |
| 2017-04-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 3,580 |
| 2017-04-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-04-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-04-05 | $7.85 | $7.85 | $7.80 | $7.85 | $7.85 | 3,576 |
| 2017-04-04 | $8.60 | $8.60 | $8.00 | $8.00 | $8.00 | 3,200 |
| 2017-04-03 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2017-03-31 | $9.03 | $9.05 | $9.03 | $9.03 | $9.03 | 5,568 |
| 2017-03-30 | $8.41 | $9.05 | $8.41 | $9.01 | $9.01 | 10,715 |
| 2017-03-29 | $8.45 | $8.65 | $8.41 | $8.65 | $8.65 | 600 |
| 2017-03-28 | $8.45 | $8.90 | $8.41 | $8.90 | $8.90 | 1,400 |
| 2017-03-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-03-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1,334 |
| 2017-03-23 | $8.79 | $8.79 | $8.77 | $8.77 | $8.77 | 1,600 |
| 2017-03-22 | $9.26 | $9.26 | $9.01 | $9.01 | $9.01 | 1,505 |
| 2017-03-21 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 1,949 |
| 2017-03-20 | $10.05 | $10.20 | $10.05 | $10.05 | $10.05 | 950 |
| 2017-03-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-03-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 298 |
| 2017-03-13 | $9.26 | $10.15 | $9.26 | $10.15 | $10.15 | 2,259 |
| 2017-03-10 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 150 |
| 2017-03-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-03-08 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 699 |
| 2017-03-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,000 |
| 2017-03-06 | $10.20 | $10.20 | $10.10 | $10.14 | $10.14 | 300 |
| 2017-03-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,100 |
| 2017-03-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 200 |
| 2017-03-01 | $10.86 | $10.90 | $10.70 | $10.90 | $10.90 | 9,950 |
| 2017-02-28 | $10.40 | $10.85 | $10.16 | $10.85 | $10.85 | 4,103 |
| 2017-02-27 | $10.40 | $10.40 | $9.21 | $10.10 | $10.10 | 650 |
| 2017-02-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2017-02-23 | $9.90 | $10.10 | $9.90 | $10.10 | $10.10 | 889 |
| 2017-02-22 | $11.00 | $11.00 | $9.52 | $9.84 | $9.84 | 4,785 |
| 2017-02-21 | $14.50 | $14.50 | $10.00 | $10.12 | $10.12 | 11,530 |
| 2017-02-17 | $15.01 | $15.05 | $14.60 | $14.60 | $14.60 | 22,803 |
| 2017-02-16 | $14.99 | $15.36 | $14.99 | $15.05 | $15.05 | 13,870 |
| 2017-02-15 | $15.20 | $15.55 | $15.03 | $15.03 | $15.03 | 13,096 |
| 2017-02-14 | $14.52 | $15.20 | $14.52 | $15.05 | $15.05 | 6,276 |
| 2017-02-13 | $14.55 | $14.70 | $14.51 | $14.51 | $14.51 | 11,763 |
| 2017-02-10 | $14.75 | $15.01 | $14.51 | $14.55 | $14.55 | 33,938 |
| 2017-02-09 | $14.75 | $14.75 | $14.73 | $14.75 | $14.75 | 4,943 |
| 2017-02-08 | $14.56 | $14.75 | $14.48 | $14.75 | $14.75 | 3,864 |
| 2017-02-07 | $14.75 | $14.75 | $14.70 | $14.70 | $14.70 | 1,428 |
| 2017-02-06 | $14.50 | $15.20 | $14.50 | $14.90 | $14.90 | 20,388 |
| 2017-02-03 | $12.98 | $14.11 | $12.98 | $14.11 | $14.11 | 18,527 |
| 2017-02-02 | $12.50 | $13.04 | $12.50 | $12.96 | $12.96 | 2,633 |
| 2017-02-01 | $12.70 | $13.30 | $12.60 | $12.70 | $12.70 | 68,034 |
| 2017-01-31 | $12.23 | $12.85 | $12.23 | $12.35 | $12.35 | 6,415 |
| 2017-01-30 | $11.45 | $12.23 | $11.45 | $12.23 | $12.23 | 10,328 |
| 2017-01-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2017-01-26 | $11.41 | $11.45 | $11.30 | $11.40 | $11.40 | 3,150 |
| 2017-01-25 | $11.30 | $11.30 | $11.10 | $11.20 | $11.20 | 4,000 |
| 2017-01-24 | $11.46 | $11.50 | $11.26 | $11.40 | $11.40 | 1,800 |
| 2017-01-23 | $11.26 | $11.36 | $11.26 | $11.36 | $11.36 | 485 |
| 2017-01-20 | $11.03 | $12.23 | $11.03 | $11.15 | $11.15 | 4,214 |
| 2017-01-19 | $11.35 | $11.45 | $11.03 | $11.03 | $11.03 | 12,278 |
| 2017-01-18 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 2,978 |
| 2017-01-17 | $11.25 | $11.50 | $11.25 | $11.50 | $11.50 | 6,234 |
| 2017-01-13 | $11.21 | $11.22 | $11.21 | $11.22 | $11.22 | 1,172 |
| 2017-01-12 | $11.23 | $11.23 | $11.20 | $11.20 | $11.20 | 713 |
| 2017-01-11 | $11.34 | $11.34 | $11.25 | $11.25 | $11.25 | 1,592 |
| 2017-01-10 | $11.31 | $11.31 | $11.18 | $11.30 | $11.30 | 2,451 |
| 2017-01-09 | $11.40 | $11.40 | $11.35 | $11.35 | $11.35 | 2,100 |
| 2017-01-06 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2017-01-05 | $11.25 | $11.36 | $11.25 | $11.34 | $11.34 | 1,100 |
| 2017-01-04 | $11.37 | $11.50 | $11.37 | $11.50 | $11.50 | 2,300 |
| 2017-01-03 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1,000 |
| 2016-12-30 | $11.35 | $11.40 | $11.35 | $11.40 | $11.40 | 500 |
| 2016-12-29 | $11.35 | $11.39 | $11.31 | $11.34 | $11.34 | 2,350 |
| 2016-12-28 | $11.39 | $11.40 | $11.35 | $11.35 | $11.35 | 2,573 |
| 2016-12-27 | $11.65 | $11.65 | $10.91 | $11.40 | $11.40 | 85,635 |
| 2016-12-23 | $11.61 | $11.65 | $11.61 | $11.62 | $11.62 | 2,515 |
| 2016-12-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 700 |
| 2016-12-21 | $11.61 | $11.61 | $11.57 | $11.61 | $11.61 | 1,100 |
| 2016-12-20 | $11.35 | $11.45 | $11.16 | $11.16 | $11.16 | 4,334 |
| 2016-12-19 | $11.64 | $11.64 | $11.41 | $11.41 | $11.41 | 2,700 |
| 2016-12-16 | $11.50 | $11.65 | $10.97 | $11.65 | $11.65 | 6,320 |
| 2016-12-15 | $11.66 | $11.66 | $11.45 | $11.45 | $11.45 | 300 |
| 2016-12-14 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 25 |
| 2016-12-13 | $11.99 | $12.08 | $11.88 | $12.08 | $12.08 | 1,500 |
| 2016-12-12 | $11.99 | $11.99 | $11.26 | $11.26 | $11.26 | 2,087 |
| 2016-12-09 | $11.74 | $12.00 | $11.74 | $11.86 | $11.86 | 2,200 |
| 2016-12-08 | $11.92 | $12.97 | $11.10 | $11.75 | $11.75 | 17,061 |
| 2016-12-07 | $11.36 | $11.80 | $11.34 | $11.67 | $11.67 | 12,643 |
| 2016-12-06 | $11.62 | $11.62 | $10.96 | $11.00 | $11.00 | 2,730 |
| 2016-12-05 | $11.70 | $11.70 | $11.47 | $11.58 | $11.58 | 5,893 |
| 2016-12-02 | $11.80 | $11.80 | $11.65 | $11.65 | $11.65 | 1,000 |
| 2016-12-01 | $11.20 | $13.97 | $11.20 | $12.11 | $12.11 | 8,383 |
| 2016-11-30 | $9.19 | $11.29 | $9.19 | $10.95 | $10.95 | 95,986 |
| 2016-11-29 | $8.19 | $8.30 | $8.00 | $8.00 | $8.00 | 4,635 |
| 2016-11-28 | $8.00 | $8.13 | $8.00 | $8.13 | $8.13 | 10,596 |
| 2016-11-25 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-11-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-11-22 | $7.77 | $7.88 | $7.51 | $7.78 | $7.78 | 4,561 |
| 2016-11-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 307 |
| 2016-11-18 | $7.90 | $7.90 | $7.50 | $7.50 | $7.50 | 621 |
| 2016-11-17 | $7.25 | $8.44 | $7.25 | $8.24 | $8.24 | 18,212 |
| 2016-11-16 | $6.76 | $7.10 | $6.68 | $7.00 | $7.00 | 31,495 |
| 2016-11-15 | $6.40 | $6.74 | $6.22 | $6.70 | $6.70 | 7,122 |
| 2016-11-14 | $6.70 | $6.94 | $6.66 | $6.74 | $6.74 | 19,451 |
| 2016-11-11 | $5.57 | $6.69 | $5.57 | $6.65 | $6.65 | 25,595 |
| 2016-11-10 | $5.15 | $5.65 | $5.15 | $5.65 | $5.65 | 33,098 |
| 2016-11-09 | $4.95 | $5.21 | $4.95 | $5.15 | $5.15 | 6,801 |
| 2016-11-08 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 687 |
| 2016-11-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 9 |
| 2016-11-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 2 |
| 2016-11-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2016-11-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 65 |
| 2016-11-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2016-10-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2016-10-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2016-10-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2016-10-26 | $4.70 | $4.70 | $4.69 | $4.70 | $4.70 | 742 |
| 2016-10-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 116 |
| 2016-10-24 | $4.88 | $4.92 | $4.88 | $4.92 | $4.92 | 993 |
| 2016-10-21 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 59 |
| 2016-10-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2016-10-19 | $4.78 | $5.03 | $4.78 | $5.03 | $5.03 | 894 |
| 2016-10-18 | $4.79 | $4.79 | $4.53 | $4.74 | $4.74 | 2,283 |
| 2016-10-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2016-10-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 88 |
| 2016-10-13 | $4.78 | $4.78 | $4.70 | $4.70 | $4.70 | 1,096 |
| 2016-10-12 | $4.94 | $4.94 | $4.85 | $4.85 | $4.85 | 875 |
| 2016-10-11 | $4.74 | $4.74 | $4.70 | $4.70 | $4.70 | 1,900 |
| 2016-10-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-10-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-10-06 | $4.86 | $4.90 | $4.71 | $4.75 | $4.75 | 2,590 |
| 2016-10-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-10-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2016-10-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-09-30 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-09-29 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 99 |
| 2016-09-28 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-09-27 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 400 |
| 2016-09-26 | $4.00 | $4.00 | $3.97 | $4.00 | $4.00 | 400 |
| 2016-09-23 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 100 |
| 2016-09-22 | $4.09 | $4.09 | $4.05 | $4.05 | $4.05 | 501 |
| 2016-09-21 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2016-09-20 | $3.90 | $4.30 | $3.90 | $4.30 | $4.30 | 1,450 |
| 2016-09-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-09-16 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-09-15 | $4.03 | $4.10 | $3.60 | $4.10 | $4.10 | 41,366 |
| 2016-09-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 150 |
| 2016-09-13 | $4.10 | $4.10 | $3.90 | $3.90 | $3.90 | 300 |
| 2016-09-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 100 |
| 2016-09-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 100 |
| 2016-09-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2016-09-07 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 150 |
| 2016-09-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-09-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-09-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-08-31 | $4.76 | $4.80 | $4.75 | $4.75 | $4.75 | 3,487 |
| 2016-08-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 329 |
| 2016-08-29 | $5.29 | $5.29 | $5.20 | $5.20 | $5.20 | 300 |
| 2016-08-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 100 |
| 2016-08-25 | $5.34 | $5.39 | $5.30 | $5.39 | $5.39 | 3,600 |
| 2016-08-24 | $5.25 | $5.37 | $5.16 | $5.28 | $5.28 | 3,734 |
| 2016-08-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-08-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-08-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-08-18 | $5.65 | $5.65 | $5.50 | $5.50 | $5.50 | 200 |
| 2016-08-17 | $5.69 | $5.69 | $5.65 | $5.65 | $5.65 | 800 |
| 2016-08-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2016-08-15 | $5.65 | $5.65 | $5.58 | $5.65 | $5.65 | 300 |
| 2016-08-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2016-08-11 | $5.56 | $5.56 | $5.55 | $5.55 | $5.55 | 500 |
| 2016-08-10 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2016-08-09 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2016-08-08 | $5.64 | $6.05 | $5.64 | $6.01 | $6.01 | 1,000 |
| 2016-08-05 | $5.68 | $5.68 | $5.52 | $5.60 | $5.60 | 2,221 |
| 2016-08-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-08-03 | $5.54 | $5.54 | $5.50 | $5.50 | $5.50 | 1,200 |
| 2016-08-02 | $5.39 | $5.39 | $5.35 | $5.35 | $5.35 | 900 |
| 2016-08-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2016-07-29 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2016-07-28 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2016-07-27 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2016-07-26 | $5.73 | $5.73 | $5.69 | $5.69 | $5.69 | 200 |
| 2016-07-25 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2016-07-22 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 430 |
| 2016-07-21 | $5.61 | $5.61 | $5.25 | $5.25 | $5.25 | 300 |
| 2016-07-20 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2016-07-19 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2016-07-18 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2016-07-15 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 100 |
| 2016-07-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-07-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 200 |
| 2016-07-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2016-07-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 30 |
| 2016-07-08 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2016-07-07 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2016-07-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2016-07-05 | $5.55 | $5.55 | $5.51 | $5.51 | $5.51 | 352 |
| 2016-07-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5,738 |
| 2016-06-30 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2016-06-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2016-06-28 | $6.20 | $6.20 | $5.71 | $5.76 | $5.76 | 6,411 |
| 2016-06-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-06-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-06-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 19 |
| 2016-06-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 242 |
| 2016-06-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-06-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-06-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-06-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-06-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-06-14 | $6.80 | $6.84 | $6.80 | $6.80 | $6.80 | 1,200 |
| 2016-06-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-06-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-06-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 300 |
| 2016-06-08 | $6.74 | $7.00 | $6.74 | $7.00 | $7.00 | 2,395 |
| 2016-06-07 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 178 |
| 2016-06-06 | $7.25 | $7.25 | $7.24 | $7.24 | $7.24 | 1,300 |
| 2016-06-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 950 |
| 2016-06-02 | $6.45 | $7.14 | $6.45 | $7.14 | $7.14 | 10,450 |
| 2016-06-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-05-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 120 |
| 2016-05-27 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 21 |
| 2016-05-26 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2016-05-25 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2016-05-24 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 129 |
| 2016-05-23 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2016-05-20 | $4.85 | $5.05 | $4.85 | $5.05 | $5.05 | 231 |
| 2016-05-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2016-05-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 19 |
| 2016-05-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2016-05-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 15 |
| 2016-05-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 24 |
| 2016-05-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2016-05-11 | $4.69 | $4.69 | $4.60 | $4.60 | $4.60 | 629 |
| 2016-05-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-05-09 | $4.51 | $4.75 | $4.51 | $4.75 | $4.75 | 1,370 |
| 2016-05-06 | $4.49 | $4.49 | $4.48 | $4.49 | $4.49 | 1,273 |
| 2016-05-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 101 |
| 2016-05-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2016-05-03 | $4.94 | $4.94 | $4.90 | $4.90 | $4.90 | 356 |
| 2016-05-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 40 |
| 2016-04-29 | $5.14 | $5.14 | $5.10 | $5.10 | $5.10 | 882 |
| 2016-04-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-04-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-04-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,000 |
| 2016-04-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-04-22 | $4.97 | $5.00 | $4.97 | $5.00 | $5.00 | 611 |
| 2016-04-21 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 2,000 |
| 2016-04-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 145 |
| 2016-04-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 150 |
| 2016-04-18 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 100 |
| 2016-04-15 | $5.26 | $5.26 | $5.15 | $5.15 | $5.15 | 3,132 |
| 2016-04-14 | $5.15 | $5.39 | $5.15 | $5.30 | $5.30 | 5,560 |
| 2016-04-13 | $5.45 | $5.49 | $4.90 | $4.90 | $4.90 | 16,058 |
| 2016-04-12 | $3.94 | $4.96 | $3.94 | $4.96 | $4.96 | 1,740 |
| 2016-04-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-04-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-04-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-04-06 | $3.80 | $3.80 | $3.76 | $3.80 | $3.80 | 1,118 |
| 2016-04-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 123 |
| 2016-04-04 | $3.67 | $3.75 | $3.67 | $3.75 | $3.75 | 12,300 |
| 2016-04-01 | $3.75 | $3.75 | $3.70 | $3.75 | $3.75 | 1,100 |
| 2016-03-31 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 739 |
| 2016-03-30 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2016-03-29 | $3.80 | $3.85 | $3.76 | $3.85 | $3.85 | 664 |
| 2016-03-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2016-03-24 | $3.85 | $3.94 | $3.85 | $3.90 | $3.90 | 1,900 |
| 2016-03-23 | $3.94 | $3.94 | $3.73 | $3.80 | $3.80 | 2,560 |
| 2016-03-22 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-03-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-03-18 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2016-03-17 | $3.71 | $3.95 | $3.71 | $3.95 | $3.95 | 384 |
| 2016-03-16 | $3.89 | $3.89 | $3.70 | $3.70 | $3.70 | 600 |
| 2016-03-15 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2016-03-14 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 221 |
| 2016-03-11 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 494 |
| 2016-03-10 | $4.09 | $4.09 | $4.04 | $4.04 | $4.04 | 738 |
| 2016-03-09 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2016-03-08 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2016-03-07 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2016-03-04 | $4.44 | $4.44 | $4.43 | $4.43 | $4.43 | 2,260 |
| 2016-03-03 | $3.90 | $4.10 | $3.90 | $4.10 | $4.10 | 3,082 |
| 2016-03-02 | $3.86 | $3.86 | $3.82 | $3.85 | $3.85 | 6,600 |
| 2016-03-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 200 |
| 2016-02-29 | $4.09 | $4.09 | $3.76 | $3.76 | $3.76 | 1,625 |
| 2016-02-26 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2016-02-25 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2016-02-24 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2016-02-23 | $3.84 | $3.84 | $3.55 | $3.55 | $3.55 | 653 |
| 2016-02-22 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-02-19 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-02-18 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-02-17 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-02-16 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 1,000 |
| 2016-02-12 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-02-11 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 4,093 |
| 2016-02-10 | $4.04 | $4.04 | $3.63 | $3.67 | $3.67 | 2,570 |
| 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 | $4.36 | $4.40 | $4.36 | $4.40 | $4.40 | 760 |
| 2016-02-04 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 2,936 |
| 2016-02-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 2,000 |
| 2016-02-02 | $3.70 | $3.74 | $3.70 | $3.70 | $3.70 | 1,343 |
| 2016-02-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-01-29 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 2,100 |
| 2016-01-28 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-01-27 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,600 |
| 2016-01-26 | $4.10 | $4.10 | $4.06 | $4.10 | $4.10 | 1,100 |
| 2016-01-25 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 137 |
| 2016-01-22 | $4.00 | $4.24 | $4.00 | $4.05 | $4.05 | 1,700 |
| 2016-01-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,000 |
| 2016-01-20 | $3.97 | $3.97 | $3.65 | $3.85 | $3.85 | 5,000 |
| 2016-01-19 | $3.98 | $4.02 | $3.98 | $3.98 | $3.98 | 2,100 |
| 2016-01-15 | $3.97 | $4.01 | $3.97 | $3.97 | $3.97 | 3,000 |
| 2016-01-14 | $4.64 | $4.64 | $4.11 | $4.30 | $4.30 | 2,796 |
| 2016-01-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2016-01-12 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 100 |
| 2016-01-11 | $4.99 | $5.00 | $4.99 | $5.00 | $5.00 | 34,840 |
| 2016-01-08 | $4.50 | $4.80 | $4.50 | $4.80 | $4.80 | 9,200 |
| 2016-01-07 | $4.55 | $4.55 | $4.41 | $4.49 | $4.49 | 1,000 |
| 2016-01-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 2,600 |
| 2016-01-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 100 |
| 2016-01-04 | $4.50 | $4.54 | $4.50 | $4.54 | $4.54 | 200 |
Federal Home Loan Mortgage Corp (FMCCL) News Headlines
Recent Federal Home Loan Mortgage Corp (FMCCL) News
Similar Companies to Federal Home Loan Mortgage Corp (FMCCL) 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 | -- | -- | -- |