Federal Home Loan Mortgage Corp (FMCCM) Exchange: OTCQB
Data as of April 23, 2024
$5.70 ($0.00) 0.00%
Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $5.70 |
| Previous Close | $5.70 |
| High | $5.70 |
| Low | $5.70 |
| Adjusted Open | $5.70 |
| Previous Adjusted Close | $5.70 |
| Adjusted High | $5.70 |
| Adjusted Low | $5.70 |
About Federal Home Loan Mortgage Corp (FMCCM)
Freddie Pr M Var Rate
Invest in Federal Home Loan Mortgage Corp (FMCCM)
Historical Stock Data for Federal Home Loan Mortgage Corp (FMCCM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 23 |
| 2024-04-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 2,705 |
| 2024-04-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-04-09 | $5.31 | $5.40 | $5.31 | $5.40 | $5.40 | 2,705 |
| 2024-04-08 | $5.36 | $5.69 | $5.25 | $5.69 | $5.69 | 6,424 |
| 2024-04-05 | $5.56 | $5.70 | $5.38 | $5.70 | $5.70 | 400 |
| 2024-04-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2024-04-03 | $5.30 | $5.78 | $5.30 | $5.75 | $5.75 | 160 |
| 2024-04-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2024-04-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 3,523 |
| 2024-03-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-03-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-03-26 | $5.57 | $5.69 | $5.50 | $5.50 | $5.50 | 3,523 |
| 2024-03-25 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 201 |
| 2024-03-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2024-03-21 | $5.50 | $5.85 | $5.50 | $5.85 | $5.85 | 1,100 |
| 2024-03-20 | $5.61 | $5.72 | $5.61 | $5.65 | $5.65 | 4,045 |
| 2024-03-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 16 |
| 2024-03-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 391 |
| 2024-03-15 | $5.43 | $5.58 | $5.43 | $5.58 | $5.58 | 411 |
| 2024-03-14 | $5.99 | $5.99 | $5.13 | $5.75 | $5.75 | 6,725 |
| 2024-03-13 | $5.50 | $5.75 | $5.50 | $5.73 | $5.73 | 2,100 |
| 2024-03-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2024-03-11 | $5.70 | $5.73 | $5.70 | $5.73 | $5.73 | 2,100 |
| 2024-03-08 | $5.49 | $5.73 | $5.49 | $5.70 | $5.70 | 2,467 |
| 2024-03-07 | $5.39 | $5.49 | $5.39 | $5.47 | $5.47 | 1,129 |
| 2024-03-06 | $5.40 | $5.49 | $5.40 | $5.49 | $5.49 | 300 |
| 2024-03-05 | $5.25 | $5.50 | $5.01 | $5.49 | $5.49 | 6,744 |
| 2024-03-04 | $5.08 | $5.50 | $4.98 | $5.00 | $5.00 | 19,221 |
| 2024-03-01 | $5.20 | $5.30 | $5.06 | $5.30 | $5.30 | 1,334 |
| 2024-02-29 | $5.09 | $5.33 | $5.09 | $5.33 | $5.33 | 400 |
| 2024-02-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 125 |
| 2024-02-27 | $5.03 | $5.35 | $4.99 | $5.35 | $5.35 | 5,109 |
| 2024-02-26 | $5.06 | $5.45 | $5.03 | $5.17 | $5.17 | 2,100 |
| 2024-02-23 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 140 |
| 2024-02-22 | $5.03 | $5.04 | $5.03 | $5.04 | $5.04 | 425 |
| 2024-02-21 | $4.89 | $5.03 | $4.89 | $5.03 | $5.03 | 950 |
| 2024-02-20 | $4.89 | $5.07 | $4.89 | $5.03 | $5.03 | 2,400 |
| 2024-02-16 | $4.87 | $5.25 | $4.87 | $5.25 | $5.25 | 6,174 |
| 2024-02-15 | $5.07 | $5.20 | $5.07 | $5.20 | $5.20 | 200 |
| 2024-02-14 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 100 |
| 2024-02-13 | $5.03 | $5.45 | $4.93 | $4.97 | $4.97 | 14,765 |
| 2024-02-12 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2024-02-09 | $4.92 | $5.05 | $4.89 | $5.05 | $5.05 | 1,501 |
| 2024-02-08 | $4.96 | $5.17 | $4.93 | $5.06 | $5.06 | 3,842 |
| 2024-02-07 | $5.15 | $5.15 | $5.00 | $5.00 | $5.00 | 1,500 |
| 2024-02-06 | $5.25 | $5.40 | $5.18 | $5.40 | $5.40 | 4,217 |
| 2024-02-05 | $5.38 | $5.59 | $5.10 | $5.23 | $5.23 | 3,200 |
| 2024-02-02 | $5.39 | $5.60 | $5.31 | $5.60 | $5.60 | 972 |
| 2024-02-01 | $5.46 | $5.60 | $5.32 | $5.46 | $5.46 | 600 |
| 2024-01-31 | $5.34 | $5.60 | $5.32 | $5.60 | $5.60 | 1,826 |
| 2024-01-30 | $5.55 | $5.57 | $5.55 | $5.57 | $5.57 | 216,388 |
| 2024-01-29 | $5.57 | $5.61 | $5.57 | $5.59 | $5.59 | 18,254 |
| 2024-01-26 | $5.45 | $5.59 | $5.45 | $5.55 | $5.55 | 18,800 |
| 2024-01-25 | $5.68 | $5.68 | $5.46 | $5.46 | $5.46 | 5,910 |
| 2024-01-24 | $5.71 | $5.75 | $5.68 | $5.74 | $5.74 | 12,024 |
| 2024-01-23 | $5.60 | $5.66 | $5.01 | $5.61 | $5.61 | 79,428 |
| 2024-01-22 | $5.50 | $5.60 | $5.45 | $5.60 | $5.60 | 128,215 |
| 2024-01-19 | $5.56 | $5.56 | $5.25 | $5.43 | $5.43 | 58,548 |
| 2024-01-18 | $5.00 | $5.50 | $4.96 | $5.32 | $5.32 | 32,253 |
| 2024-01-17 | $4.59 | $5.04 | $4.21 | $5.04 | $5.04 | 16,033 |
| 2024-01-16 | $4.35 | $4.59 | $4.35 | $4.59 | $4.59 | 15,484 |
| 2024-01-12 | $4.32 | $4.36 | $4.30 | $4.36 | $4.36 | 49,389 |
| 2024-01-11 | $4.20 | $4.32 | $4.20 | $4.30 | $4.30 | 48,808 |
| 2024-01-10 | $4.15 | $4.36 | $4.15 | $4.20 | $4.20 | 24,332 |
| 2024-01-09 | $4.09 | $4.15 | $4.08 | $4.15 | $4.15 | 21,975 |
| 2024-01-08 | $4.07 | $4.11 | $3.92 | $4.00 | $4.00 | 37,814 |
| 2024-01-05 | $4.07 | $4.13 | $3.99 | $4.00 | $4.00 | 37,814 |
| 2024-01-04 | $4.00 | $4.05 | $3.96 | $4.05 | $4.05 | 6,961 |
| 2024-01-03 | $4.00 | $4.04 | $3.81 | $3.92 | $3.92 | 6,493 |
| 2024-01-02 | $4.01 | $4.01 | $3.95 | $4.01 | $4.01 | 14,886 |
| 2023-12-29 | $4.03 | $4.03 | $3.12 | $3.89 | $3.89 | 2,841,421 |
| 2023-12-28 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2023-12-27 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 358 |
| 2023-12-26 | $3.85 | $4.13 | $3.85 | $4.05 | $4.05 | 4,019 |
| 2023-12-22 | $3.75 | $3.83 | $3.61 | $3.75 | $3.75 | 6,800 |
| 2023-12-21 | $3.69 | $3.80 | $3.69 | $3.78 | $3.78 | 2,721 |
| 2023-12-20 | $3.30 | $3.64 | $3.27 | $3.63 | $3.63 | 2,195 |
| 2023-12-19 | $3.29 | $3.30 | $3.28 | $3.28 | $3.28 | 3,648 |
| 2023-12-18 | $3.12 | $3.28 | $3.12 | $3.28 | $3.28 | 307 |
| 2023-12-15 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 271 |
| 2023-12-14 | $3.17 | $3.23 | $3.17 | $3.20 | $3.20 | 2,400 |
| 2023-12-13 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2023-12-12 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2023-12-11 | $3.16 | $3.16 | $2.89 | $2.89 | $2.89 | 1,800 |
| 2023-12-08 | $3.10 | $3.16 | $3.10 | $3.10 | $3.10 | 400 |
| 2023-12-07 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2023-12-06 | $3.06 | $3.06 | $3.04 | $3.05 | $3.05 | 503 |
| 2023-12-05 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 155 |
| 2023-12-04 | $3.14 | $3.14 | $3.08 | $3.08 | $3.08 | 200 |
| 2023-12-01 | $3.02 | $3.14 | $3.00 | $3.08 | $3.08 | 804 |
| 2023-11-30 | $3.16 | $3.18 | $3.05 | $3.05 | $3.05 | 1,447 |
| 2023-11-29 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2023-11-28 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2023-11-27 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2023-11-24 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2023-11-22 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2023-11-21 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2023-11-20 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2023-11-17 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2023-11-16 | $2.78 | $2.84 | $2.75 | $2.76 | $2.76 | 5,307 |
| 2023-11-15 | $2.80 | $2.85 | $2.78 | $2.79 | $2.79 | 3,958 |
| 2023-11-14 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 90 |
| 2023-11-13 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2023-11-10 | $3.04 | $3.04 | $2.96 | $2.96 | $2.96 | 1,400 |
| 2023-11-09 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 166 |
| 2023-11-08 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2023-11-07 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 100 |
| 2023-11-06 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 100 |
| 2023-11-03 | $3.24 | $3.24 | $3.15 | $3.19 | $3.19 | 2,300 |
| 2023-11-02 | $3.18 | $3.21 | $3.18 | $3.21 | $3.21 | 495 |
| 2023-11-01 | $3.21 | $3.24 | $3.21 | $3.24 | $3.24 | 600 |
| 2023-10-31 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2023-10-30 | $3.21 | $3.21 | $3.18 | $3.18 | $3.18 | 900 |
| 2023-10-27 | $3.08 | $3.24 | $3.08 | $3.22 | $3.22 | 1,699 |
| 2023-10-26 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 30 |
| 2023-10-25 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-10-24 | $3.22 | $3.22 | $3.20 | $3.20 | $3.20 | 200 |
| 2023-10-23 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2023-10-20 | $3.23 | $3.26 | $3.23 | $3.26 | $3.26 | 600 |
| 2023-10-19 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1,075 |
| 2023-10-18 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2023-10-17 | $3.24 | $3.26 | $3.24 | $3.24 | $3.24 | 700 |
| 2023-10-16 | $3.26 | $3.28 | $3.24 | $3.24 | $3.24 | 500 |
| 2023-10-13 | $3.20 | $3.24 | $3.19 | $3.24 | $3.24 | 605 |
| 2023-10-12 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-10-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-10-10 | $3.23 | $3.25 | $3.20 | $3.25 | $3.25 | 1,499 |
| 2023-10-09 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 267 |
| 2023-10-06 | $3.13 | $3.15 | $3.13 | $3.15 | $3.15 | 492 |
| 2023-10-05 | $3.24 | $3.25 | $3.24 | $3.25 | $3.25 | 1,200 |
| 2023-10-04 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2023-10-03 | $3.19 | $3.22 | $3.19 | $3.19 | $3.19 | 1,763 |
| 2023-10-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 28 |
| 2023-09-29 | $2.95 | $3.20 | $1.91 | $3.20 | $3.20 | 13,506 |
| 2023-09-28 | $3.00 | $3.20 | $3.00 | $3.20 | $3.20 | 1,326 |
| 2023-09-27 | $3.26 | $3.26 | $3.23 | $3.26 | $3.26 | 318 |
| 2023-09-26 | $3.20 | $3.23 | $3.18 | $3.20 | $3.20 | 1,399 |
| 2023-09-25 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 1,000 |
| 2023-09-22 | $3.15 | $3.28 | $3.15 | $3.28 | $3.28 | 1,892 |
| 2023-09-21 | $3.20 | $3.25 | $3.20 | $3.20 | $3.20 | 461 |
| 2023-09-20 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2023-09-19 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 20 |
| 2023-09-18 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 885 |
| 2023-09-15 | $3.25 | $3.33 | $3.10 | $3.10 | $3.10 | 7,720 |
| 2023-09-14 | $3.22 | $3.29 | $3.18 | $3.25 | $3.25 | 10,417 |
| 2023-09-13 | $3.20 | $3.26 | $3.19 | $3.20 | $3.20 | 3,400 |
| 2023-09-12 | $3.15 | $3.15 | $2.92 | $2.92 | $2.92 | 2,402 |
| 2023-09-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 100 |
| 2023-09-08 | $3.13 | $3.23 | $3.01 | $3.20 | $3.20 | 6,126 |
| 2023-09-07 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2023-09-06 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 430 |
| 2023-09-05 | $3.17 | $3.17 | $3.16 | $3.17 | $3.17 | 753 |
| 2023-09-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-08-31 | $3.28 | $3.30 | $3.20 | $3.25 | $3.25 | 2,688 |
| 2023-08-30 | $3.17 | $3.20 | $3.17 | $3.20 | $3.20 | 2,177 |
| 2023-08-29 | $3.17 | $3.24 | $3.10 | $3.10 | $3.10 | 2,354 |
| 2023-08-28 | $3.28 | $3.33 | $3.24 | $3.27 | $3.27 | 2,901 |
| 2023-08-25 | $3.26 | $3.26 | $3.13 | $3.25 | $3.25 | 18,160 |
| 2023-08-24 | $3.23 | $3.31 | $3.17 | $3.17 | $3.17 | 1,650 |
| 2023-08-23 | $3.15 | $3.26 | $3.15 | $3.20 | $3.20 | 22,401 |
| 2023-08-22 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-08-21 | $3.13 | $3.35 | $3.10 | $3.10 | $3.10 | 5,141 |
| 2023-08-18 | $3.20 | $3.22 | $3.14 | $3.21 | $3.21 | 500 |
| 2023-08-17 | $3.11 | $3.28 | $3.11 | $3.28 | $3.28 | 300 |
| 2023-08-16 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2023-08-15 | $3.10 | $3.20 | $3.10 | $3.20 | $3.20 | 9,595 |
| 2023-08-14 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 6,097 |
| 2023-08-11 | $2.45 | $3.03 | $2.44 | $2.93 | $2.93 | 25,474 |
| 2023-08-10 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2023-08-09 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 1,119 |
| 2023-08-08 | $2.95 | $2.95 | $2.70 | $2.70 | $2.70 | 647 |
| 2023-08-07 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 98 |
| 2023-08-04 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-08-03 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1,002 |
| 2023-08-02 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 939 |
| 2023-08-01 | $2.72 | $2.80 | $2.72 | $2.80 | $2.80 | 3,458 |
| 2023-07-31 | $2.80 | $2.87 | $2.75 | $2.78 | $2.78 | 7,392 |
| 2023-07-28 | $2.79 | $2.80 | $2.78 | $2.80 | $2.80 | 2,304 |
| 2023-07-27 | $2.93 | $2.99 | $2.90 | $2.93 | $2.93 | 1,033 |
| 2023-07-26 | $2.81 | $2.93 | $2.81 | $2.93 | $2.93 | 204 |
| 2023-07-25 | $2.82 | $2.82 | $2.76 | $2.76 | $2.76 | 260 |
| 2023-07-24 | $2.99 | $2.99 | $2.97 | $2.97 | $2.97 | 1,407 |
| 2023-07-21 | $2.92 | $2.99 | $2.83 | $2.97 | $2.97 | 1,318 |
| 2023-07-20 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 329 |
| 2023-07-19 | $2.87 | $2.97 | $2.87 | $2.97 | $2.97 | 715 |
| 2023-07-18 | $3.07 | $3.08 | $2.87 | $2.87 | $2.87 | 4,695 |
| 2023-07-17 | $2.88 | $3.09 | $2.88 | $3.09 | $3.09 | 306 |
| 2023-07-14 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2023-07-13 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2023-07-12 | $2.90 | $2.90 | $2.83 | $2.83 | $2.83 | 600 |
| 2023-07-11 | $2.80 | $2.83 | $2.80 | $2.83 | $2.83 | 705 |
| 2023-07-10 | $2.80 | $2.88 | $2.80 | $2.83 | $2.83 | 710 |
| 2023-07-07 | $2.96 | $2.96 | $2.80 | $2.81 | $2.81 | 321 |
| 2023-07-06 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 200 |
| 2023-07-05 | $2.89 | $2.98 | $2.73 | $2.93 | $2.93 | 2,076 |
| 2023-07-03 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 694 |
| 2023-06-30 | $2.97 | $3.03 | $2.84 | $3.01 | $3.01 | 5,243 |
| 2023-06-29 | $3.00 | $3.03 | $2.98 | $3.03 | $3.03 | 1,253 |
| 2023-06-28 | $2.87 | $3.00 | $2.78 | $3.00 | $3.00 | 1,877 |
| 2023-06-27 | $2.87 | $3.14 | $2.76 | $2.93 | $2.93 | 4,876 |
| 2023-06-26 | $2.81 | $3.06 | $2.81 | $3.04 | $3.04 | 1,186 |
| 2023-06-23 | $3.01 | $3.01 | $2.51 | $2.76 | $2.76 | 1,025 |
| 2023-06-22 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2023-06-21 | $2.40 | $2.81 | $2.40 | $2.75 | $2.75 | 14,777 |
| 2023-06-20 | $2.61 | $2.62 | $2.40 | $2.62 | $2.62 | 3,945 |
| 2023-06-16 | $2.49 | $2.61 | $2.49 | $2.61 | $2.61 | 2,772 |
| 2023-06-15 | $2.22 | $2.55 | $2.22 | $2.36 | $2.36 | 10,653 |
| 2023-06-14 | $2.19 | $2.25 | $2.14 | $2.24 | $2.24 | 2,530 |
| 2023-06-13 | $2.11 | $2.23 | $2.02 | $2.23 | $2.23 | 25,143 |
| 2023-06-12 | $2.22 | $2.25 | $2.01 | $2.15 | $2.15 | 6,844 |
| 2023-06-09 | $2.24 | $2.28 | $2.22 | $2.24 | $2.24 | 1,010 |
| 2023-06-08 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 13,876 |
| 2023-06-07 | $2.13 | $2.18 | $2.10 | $2.10 | $2.10 | 7,759 |
| 2023-06-06 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 659 |
| 2023-06-05 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2023-06-02 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2023-06-01 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 300 |
| 2023-05-31 | $2.24 | $2.28 | $2.22 | $2.27 | $2.27 | 1,900 |
| 2023-05-30 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 200 |
| 2023-05-26 | $2.22 | $2.24 | $2.22 | $2.24 | $2.24 | 381 |
| 2023-05-25 | $2.28 | $2.28 | $2.20 | $2.21 | $2.21 | 1,739 |
| 2023-05-24 | $2.30 | $2.30 | $2.23 | $2.28 | $2.28 | 1,218 |
| 2023-05-23 | $2.31 | $2.31 | $2.30 | $2.30 | $2.30 | 563 |
| 2023-05-22 | $2.35 | $2.35 | $2.29 | $2.29 | $2.29 | 4,610 |
| 2023-05-19 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2023-05-18 | $2.37 | $2.38 | $2.35 | $2.35 | $2.35 | 2,100 |
| 2023-05-17 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 100 |
| 2023-05-16 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 130 |
| 2023-05-15 | $2.33 | $2.33 | $2.27 | $2.33 | $2.33 | 1,200 |
| 2023-05-12 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 200 |
| 2023-05-11 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 100 |
| 2023-05-10 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 700 |
| 2023-05-09 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 100 |
| 2023-05-08 | $2.30 | $2.40 | $2.15 | $2.40 | $2.40 | 601 |
| 2023-05-05 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 1 |
| 2023-05-04 | $2.37 | $2.37 | $2.29 | $2.29 | $2.29 | 900 |
| 2023-05-03 | $2.37 | $2.43 | $2.29 | $2.37 | $2.37 | 1,800 |
| 2023-05-02 | $2.38 | $2.48 | $2.38 | $2.40 | $2.40 | 1,953 |
| 2023-05-01 | $2.40 | $2.40 | $2.29 | $2.40 | $2.40 | 824 |
| 2023-04-28 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 385 |
| 2023-04-27 | $2.36 | $2.40 | $2.36 | $2.40 | $2.40 | 1,675 |
| 2023-04-26 | $2.40 | $2.40 | $2.20 | $2.20 | $2.20 | 800 |
| 2023-04-25 | $2.46 | $2.46 | $2.30 | $2.30 | $2.30 | 16,340 |
| 2023-04-24 | $2.48 | $2.48 | $2.31 | $2.31 | $2.31 | 900 |
| 2023-04-21 | $2.51 | $2.62 | $2.49 | $2.62 | $2.62 | 572 |
| 2023-04-20 | $2.39 | $2.61 | $2.39 | $2.61 | $2.61 | 301 |
| 2023-04-19 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 430 |
| 2023-04-18 | $2.41 | $2.50 | $2.35 | $2.50 | $2.50 | 8,853 |
| 2023-04-17 | $2.51 | $2.62 | $2.51 | $2.61 | $2.61 | 100 |
| 2023-04-14 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
| 2023-04-13 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 100 |
| 2023-04-12 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 200 |
| 2023-04-11 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 1,300 |
| 2023-04-10 | $2.48 | $2.48 | $2.35 | $2.48 | $2.48 | 1,100 |
| 2023-04-06 | $2.51 | $2.51 | $2.40 | $2.40 | $2.40 | 700 |
| 2023-04-05 | $2.50 | $2.51 | $2.45 | $2.51 | $2.51 | 1,403 |
| 2023-04-04 | $2.44 | $2.53 | $2.44 | $2.53 | $2.53 | 2,662 |
| 2023-04-03 | $2.50 | $2.53 | $2.44 | $2.53 | $2.53 | 1,714 |
| 2023-03-31 | $2.44 | $2.53 | $2.44 | $2.53 | $2.53 | 6,000 |
| 2023-03-30 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2023-03-29 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2023-03-28 | $2.46 | $2.46 | $2.40 | $2.40 | $2.40 | 500 |
| 2023-03-27 | $2.44 | $2.53 | $2.44 | $2.53 | $2.53 | 1,000 |
| 2023-03-24 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 316 |
| 2023-03-23 | $2.42 | $2.53 | $2.42 | $2.51 | $2.51 | 1,396 |
| 2023-03-22 | $2.40 | $2.50 | $2.40 | $2.50 | $2.50 | 960 |
| 2023-03-21 | $2.39 | $2.50 | $2.39 | $2.48 | $2.48 | 3,302 |
| 2023-03-20 | $2.43 | $2.43 | $2.30 | $2.35 | $2.35 | 3,702 |
| 2023-03-17 | $2.35 | $2.40 | $2.35 | $2.35 | $2.35 | 924 |
| 2023-03-16 | $2.38 | $2.38 | $2.34 | $2.38 | $2.38 | 803 |
| 2023-03-15 | $2.43 | $2.43 | $2.30 | $2.43 | $2.43 | 1,400 |
| 2023-03-14 | $2.35 | $2.47 | $2.35 | $2.45 | $2.45 | 5,285 |
| 2023-03-13 | $2.47 | $2.64 | $2.30 | $2.40 | $2.40 | 5,800 |
| 2023-03-10 | $2.66 | $2.66 | $2.30 | $2.30 | $2.30 | 600 |
| 2023-03-09 | $2.50 | $2.50 | $2.34 | $2.37 | $2.37 | 13,038 |
| 2023-03-08 | $2.64 | $2.70 | $2.55 | $2.55 | $2.55 | 4,513 |
| 2023-03-07 | $2.65 | $2.81 | $2.50 | $2.64 | $2.64 | 2,600 |
| 2023-03-06 | $2.76 | $2.76 | $2.71 | $2.76 | $2.76 | 391 |
| 2023-03-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 100 |
| 2023-03-02 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2023-03-01 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 219 |
| 2023-02-28 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 500 |
| 2023-02-27 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2023-02-24 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2023-02-23 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2023-02-22 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 100 |
| 2023-02-21 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 100 |
| 2023-02-17 | $2.78 | $2.80 | $2.78 | $2.80 | $2.80 | 200 |
| 2023-02-16 | $2.99 | $3.00 | $2.80 | $2.80 | $2.80 | 15,975 |
| 2023-02-15 | $3.02 | $3.02 | $2.88 | $2.95 | $2.95 | 1,497 |
| 2023-02-14 | $3.04 | $3.04 | $2.88 | $3.02 | $3.02 | 1,169 |
| 2023-02-13 | $3.07 | $3.11 | $2.88 | $2.88 | $2.88 | 3,100 |
| 2023-02-10 | $3.12 | $3.16 | $3.12 | $3.12 | $3.12 | 26,850 |
| 2023-02-09 | $3.00 | $3.12 | $3.00 | $3.12 | $3.12 | 315 |
| 2023-02-08 | $2.97 | $3.12 | $2.97 | $3.12 | $3.12 | 1,399 |
| 2023-02-07 | $3.05 | $3.10 | $2.97 | $2.97 | $2.97 | 2,174 |
| 2023-02-06 | $2.87 | $3.00 | $2.87 | $3.00 | $3.00 | 2,777 |
| 2023-02-03 | $2.85 | $2.95 | $2.85 | $2.95 | $2.95 | 1,544 |
| 2023-02-02 | $2.80 | $2.87 | $2.77 | $2.87 | $2.87 | 2,930 |
| 2023-02-01 | $2.70 | $2.84 | $2.70 | $2.78 | $2.78 | 550 |
| 2023-01-31 | $2.85 | $2.85 | $2.80 | $2.80 | $2.80 | 225 |
| 2023-01-30 | $2.90 | $2.90 | $2.57 | $2.75 | $2.75 | 9,540 |
| 2023-01-27 | $2.79 | $2.79 | $2.57 | $2.57 | $2.57 | 200 |
| 2023-01-26 | $2.64 | $2.84 | $2.63 | $2.75 | $2.75 | 4,449 |
| 2023-01-25 | $2.66 | $2.66 | $2.57 | $2.62 | $2.62 | 722 |
| 2023-01-24 | $2.60 | $2.82 | $2.57 | $2.57 | $2.57 | 3,415 |
| 2023-01-23 | $2.57 | $2.74 | $2.57 | $2.64 | $2.64 | 9,495 |
| 2023-01-20 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2023-01-19 | $2.79 | $2.79 | $2.68 | $2.79 | $2.79 | 418 |
| 2023-01-18 | $2.68 | $2.79 | $2.67 | $2.72 | $2.72 | 6,488 |
| 2023-01-17 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 0 |
| 2023-01-13 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 202 |
| 2023-01-12 | $2.77 | $2.80 | $2.63 | $2.80 | $2.80 | 55,867 |
| 2023-01-11 | $2.70 | $2.78 | $2.57 | $2.78 | $2.78 | 3,744 |
| 2023-01-10 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2023-01-09 | $2.71 | $2.71 | $2.63 | $2.70 | $2.70 | 5,090 |
| 2023-01-06 | $3.00 | $3.00 | $2.80 | $2.80 | $2.80 | 2,922 |
| 2023-01-05 | $2.85 | $2.90 | $2.85 | $2.85 | $2.85 | 619 |
| 2023-01-04 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2023-01-03 | $2.71 | $2.88 | $2.71 | $2.86 | $2.86 | 6,214 |
| 2022-12-30 | $2.33 | $2.54 | $2.33 | $2.36 | $2.36 | 2,404 |
| 2022-12-29 | $2.48 | $2.55 | $2.36 | $2.36 | $2.36 | 2,600 |
| 2022-12-28 | $2.56 | $2.56 | $2.36 | $2.50 | $2.50 | 10,576 |
| 2022-12-27 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2022-12-23 | $2.60 | $2.72 | $2.50 | $2.50 | $2.50 | 10,576 |
| 2022-12-22 | $2.40 | $2.60 | $2.35 | $2.60 | $2.60 | 4,512 |
| 2022-12-21 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0 |
| 2022-12-20 | $2.70 | $2.70 | $2.22 | $2.22 | $2.22 | 3,182 |
| 2022-12-19 | $2.73 | $2.80 | $2.53 | $2.53 | $2.53 | 1,903 |
| 2022-12-16 | $2.85 | $2.85 | $2.55 | $2.68 | $2.68 | 1,660 |
| 2022-12-15 | $2.69 | $2.95 | $2.52 | $2.85 | $2.85 | 2,400 |
| 2022-12-14 | $2.61 | $2.95 | $2.58 | $2.70 | $2.70 | 3,402 |
| 2022-12-13 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 100 |
| 2022-12-12 | $2.81 | $2.82 | $2.70 | $2.80 | $2.80 | 5,695 |
| 2022-12-09 | $3.23 | $3.23 | $3.01 | $3.05 | $3.05 | 1,500 |
| 2022-12-08 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 100 |
| 2022-12-07 | $3.08 | $3.40 | $3.08 | $3.40 | $3.40 | 2,050 |
| 2022-12-06 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2022-12-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 100 |
| 2022-12-02 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
| 2022-12-01 | $3.16 | $3.16 | $2.99 | $2.99 | $2.99 | 300 |
| 2022-11-30 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-11-29 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2022-11-28 | $3.09 | $3.12 | $3.09 | $3.12 | $3.12 | 200 |
| 2022-11-25 | $3.10 | $3.12 | $3.00 | $3.12 | $3.12 | 2,500 |
| 2022-11-23 | $3.25 | $3.30 | $3.19 | $3.19 | $3.19 | 700 |
| 2022-11-22 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2022-11-21 | $3.52 | $3.52 | $3.32 | $3.32 | $3.32 | 854 |
| 2022-11-18 | $3.41 | $3.56 | $3.38 | $3.56 | $3.56 | 1,500 |
| 2022-11-17 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 1 |
| 2022-11-16 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2022-11-15 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 100 |
| 2022-11-14 | $3.66 | $3.66 | $3.35 | $3.35 | $3.35 | 1,000 |
| 2022-11-11 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2022-11-10 | $3.67 | $3.67 | $3.52 | $3.52 | $3.52 | 900 |
| 2022-11-09 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2022-11-08 | $3.78 | $3.85 | $3.78 | $3.79 | $3.79 | 8,997 |
| 2022-11-07 | $3.53 | $3.60 | $3.53 | $3.60 | $3.60 | 200 |
| 2022-11-04 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 100 |
| 2022-11-03 | $3.50 | $3.62 | $3.50 | $3.62 | $3.62 | 1,821 |
| 2022-11-02 | $4.00 | $4.00 | $3.70 | $3.70 | $3.70 | 3,196 |
| 2022-11-01 | $3.90 | $4.19 | $3.90 | $4.19 | $4.19 | 2,825 |
| 2022-10-31 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 815 |
| 2022-10-28 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2022-10-27 | $3.73 | $4.19 | $3.70 | $4.19 | $4.19 | 1,436 |
| 2022-10-26 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2022-10-25 | $3.89 | $4.08 | $3.89 | $4.08 | $4.08 | 900 |
| 2022-10-24 | $4.14 | $4.14 | $3.75 | $4.08 | $4.08 | 12,103 |
| 2022-10-21 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 2,000 |
| 2022-10-20 | $3.60 | $3.60 | $3.52 | $3.52 | $3.52 | 4,100 |
| 2022-10-19 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2022-10-18 | $3.91 | $3.91 | $3.60 | $3.70 | $3.70 | 5,018 |
| 2022-10-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 100 |
| 2022-10-14 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 1 |
| 2022-10-13 | $3.96 | $3.96 | $3.75 | $3.96 | $3.96 | 700 |
| 2022-10-12 | $3.95 | $4.07 | $3.95 | $3.95 | $3.95 | 2,000 |
| 2022-10-11 | $4.30 | $4.30 | $3.90 | $3.90 | $3.90 | 17,900 |
| 2022-10-10 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2022-10-07 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2022-10-06 | $3.98 | $4.07 | $3.98 | $4.07 | $4.07 | 2,719 |
| 2022-10-05 | $3.98 | $3.98 | $3.75 | $3.75 | $3.75 | 1,245 |
| 2022-10-04 | $4.16 | $4.20 | $4.16 | $4.20 | $4.20 | 201 |
| 2022-10-03 | $3.98 | $4.10 | $3.98 | $4.08 | $4.08 | 1,426 |
| 2022-09-30 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 600 |
| 2022-09-29 | $3.99 | $4.10 | $3.90 | $3.90 | $3.90 | 5,068 |
| 2022-09-28 | $4.04 | $4.04 | $3.90 | $3.90 | $3.90 | 200 |
| 2022-09-27 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2022-09-26 | $3.87 | $4.13 | $3.83 | $3.91 | $3.91 | 3,012 |
| 2022-09-23 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 40 |
| 2022-09-22 | $4.31 | $4.41 | $4.31 | $4.41 | $4.41 | 699 |
| 2022-09-21 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 325 |
| 2022-09-20 | $4.56 | $4.56 | $4.50 | $4.50 | $4.50 | 1,300 |
| 2022-09-19 | $4.35 | $4.35 | $4.07 | $4.07 | $4.07 | 800 |
| 2022-09-16 | $4.36 | $4.36 | $4.27 | $4.27 | $4.27 | 253 |
| 2022-09-15 | $4.36 | $4.36 | $4.30 | $4.34 | $4.34 | 4,991 |
| 2022-09-14 | $4.03 | $4.35 | $4.03 | $4.35 | $4.35 | 7,844 |
| 2022-09-13 | $3.99 | $4.10 | $3.99 | $4.09 | $4.09 | 2,473 |
| 2022-09-12 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2022-09-09 | $4.05 | $4.28 | $4.05 | $4.28 | $4.28 | 700 |
| 2022-09-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2022-09-07 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 3,100 |
| 2022-09-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 4,813 |
| 2022-09-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-09-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-08-31 | $3.80 | $3.80 | $3.73 | $3.75 | $3.75 | 4,813 |
| 2022-08-30 | $3.85 | $3.87 | $3.62 | $3.80 | $3.80 | 6,035 |
| 2022-08-29 | $3.88 | $3.88 | $3.80 | $3.80 | $3.80 | 1,000 |
| 2022-08-26 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-08-25 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1,000 |
| 2022-08-24 | $3.82 | $3.82 | $3.70 | $3.75 | $3.75 | 1,600 |
| 2022-08-23 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2022-08-22 | $3.52 | $3.62 | $3.52 | $3.62 | $3.62 | 495 |
| 2022-08-19 | $3.82 | $3.82 | $3.70 | $3.70 | $3.70 | 1,800 |
| 2022-08-18 | $3.52 | $3.89 | $3.52 | $3.70 | $3.70 | 3,467 |
| 2022-08-17 | $3.73 | $3.85 | $3.73 | $3.75 | $3.75 | 1,366 |
| 2022-08-16 | $3.74 | $3.92 | $3.74 | $3.92 | $3.92 | 454 |
| 2022-08-15 | $3.70 | $4.01 | $3.70 | $4.00 | $4.00 | 21,529 |
| 2022-08-12 | $3.75 | $3.80 | $3.55 | $3.79 | $3.79 | 27,145 |
| 2022-08-11 | $3.65 | $3.75 | $3.65 | $3.75 | $3.75 | 1,102 |
| 2022-08-10 | $3.57 | $3.99 | $3.50 | $3.75 | $3.75 | 53,723 |
| 2022-08-09 | $3.55 | $3.60 | $3.55 | $3.57 | $3.57 | 16,227 |
| 2022-08-08 | $3.47 | $3.57 | $3.47 | $3.50 | $3.50 | 11,280 |
| 2022-08-05 | $3.57 | $3.57 | $3.51 | $3.57 | $3.57 | 3,952 |
| 2022-08-04 | $3.57 | $3.58 | $3.19 | $3.57 | $3.57 | 76,593 |
| 2022-08-03 | $3.60 | $3.60 | $3.41 | $3.58 | $3.58 | 5,074 |
| 2022-08-02 | $3.70 | $3.70 | $3.51 | $3.70 | $3.70 | 1,217 |
| 2022-08-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-07-29 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2022-07-28 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 2,026 |
| 2022-07-27 | $3.55 | $3.96 | $3.55 | $3.96 | $3.96 | 3,700 |
| 2022-07-26 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 28 |
| 2022-07-25 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 160 |
| 2022-07-22 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2022-07-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 16 |
| 2022-07-20 | $3.90 | $3.95 | $3.19 | $3.95 | $3.95 | 3,441 |
| 2022-07-19 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2022-07-18 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2022-07-15 | $3.75 | $3.75 | $3.74 | $3.74 | $3.74 | 700 |
| 2022-07-14 | $3.85 | $3.85 | $3.75 | $3.75 | $3.75 | 3,975 |
| 2022-07-13 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-07-12 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-07-11 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-07-08 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-07-07 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-07-06 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-07-05 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 5 |
| 2022-07-01 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-06-30 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-06-29 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-06-28 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-06-27 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-06-24 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-06-23 | $4.57 | $4.57 | $4.53 | $4.53 | $4.53 | 205 |
| 2022-06-22 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 111 |
| 2022-06-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-06-17 | $4.50 | $4.50 | $4.28 | $4.50 | $4.50 | 1,958 |
| 2022-06-16 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 112 |
| 2022-06-15 | $4.60 | $4.60 | $4.44 | $4.60 | $4.60 | 670 |
| 2022-06-14 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 500 |
| 2022-06-13 | $4.53 | $4.53 | $4.30 | $4.30 | $4.30 | 300 |
| 2022-06-10 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-06-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-06-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-06-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-06-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-06-03 | $4.58 | $4.58 | $4.45 | $4.45 | $4.45 | 1,880 |
| 2022-06-02 | $4.65 | $4.75 | $4.45 | $4.45 | $4.45 | 800 |
| 2022-06-01 | $4.69 | $4.80 | $4.65 | $4.65 | $4.65 | 3,938 |
| 2022-05-31 | $4.60 | $4.69 | $4.51 | $4.61 | $4.61 | 12,752 |
| 2022-05-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 217 |
| 2022-05-26 | $4.40 | $4.42 | $4.40 | $4.40 | $4.40 | 1,612 |
| 2022-05-25 | $4.35 | $4.55 | $4.35 | $4.55 | $4.55 | 6,780 |
| 2022-05-24 | $4.11 | $4.25 | $4.11 | $4.25 | $4.25 | 4,480 |
| 2022-05-23 | $4.13 | $4.20 | $4.06 | $4.20 | $4.20 | 800 |
| 2022-05-20 | $4.22 | $4.22 | $4.20 | $4.20 | $4.20 | 3,700 |
| 2022-05-19 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2022-05-18 | $4.18 | $4.25 | $4.17 | $4.17 | $4.17 | 3,540 |
| 2022-05-17 | $4.20 | $4.25 | $4.18 | $4.25 | $4.25 | 587 |
| 2022-05-16 | $4.14 | $4.18 | $4.14 | $4.18 | $4.18 | 2,109 |
| 2022-05-13 | $4.05 | $4.20 | $4.05 | $4.05 | $4.05 | 2,300 |
| 2022-05-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-05-11 | $4.11 | $4.15 | $4.00 | $4.00 | $4.00 | 7,697 |
| 2022-05-10 | $4.47 | $4.47 | $4.03 | $4.03 | $4.03 | 3,829 |
| 2022-05-09 | $4.86 | $4.86 | $4.50 | $4.50 | $4.50 | 2,400 |
| 2022-05-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-05-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-05-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-05-03 | $5.10 | $5.10 | $4.79 | $5.10 | $5.10 | 2,227 |
| 2022-05-02 | $4.95 | $5.10 | $4.95 | $5.09 | $5.09 | 975 |
| 2022-04-29 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 434 |
| 2022-04-28 | $5.08 | $5.10 | $5.07 | $5.09 | $5.09 | 944 |
| 2022-04-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-04-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-04-25 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 3,783 |
| 2022-04-22 | $5.24 | $5.24 | $4.90 | $4.90 | $4.90 | 3,155 |
| 2022-04-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 5,000 |
| 2022-04-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-04-19 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-04-18 | $5.02 | $5.23 | $4.80 | $5.10 | $5.10 | 4,336 |
| 2022-04-14 | $4.90 | $5.21 | $4.90 | $5.10 | $5.10 | 3,197 |
| 2022-04-13 | $4.97 | $5.00 | $4.96 | $5.00 | $5.00 | 5,000 |
| 2022-04-12 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2022-04-11 | $4.81 | $4.81 | $4.72 | $4.72 | $4.72 | 775 |
| 2022-04-08 | $4.35 | $4.64 | $4.35 | $4.64 | $4.64 | 1,159 |
| 2022-04-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 120 |
| 2022-04-06 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 500 |
| 2022-04-05 | $4.30 | $4.36 | $4.30 | $4.35 | $4.35 | 13,517 |
| 2022-04-04 | $4.21 | $4.35 | $4.21 | $4.35 | $4.35 | 10,284 |
| 2022-04-01 | $3.90 | $4.22 | $3.90 | $4.14 | $4.14 | 11,201 |
| 2022-03-31 | $3.67 | $3.90 | $3.67 | $3.90 | $3.90 | 20,731 |
| 2022-03-30 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 100 |
| 2022-03-29 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2022-03-28 | $3.75 | $3.75 | $3.74 | $3.74 | $3.74 | 950 |
| 2022-03-25 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 2 |
| 2022-03-24 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 400 |
| 2022-03-23 | $3.95 | $3.95 | $3.57 | $3.57 | $3.57 | 76,780 |
| 2022-03-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-03-21 | $3.76 | $3.76 | $3.74 | $3.75 | $3.75 | 11,097 |
| 2022-03-18 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 18 |
| 2022-03-17 | $3.75 | $3.80 | $3.70 | $3.71 | $3.71 | 10,511 |
| 2022-03-16 | $3.85 | $3.95 | $3.85 | $3.95 | $3.95 | 300 |
| 2022-03-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-03-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 300 |
| 2022-03-11 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2022-03-10 | $3.44 | $3.50 | $3.32 | $3.32 | $3.32 | 300 |
| 2022-03-09 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-03-08 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-03-07 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-03-04 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-03-03 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-03-02 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 180 |
| 2022-03-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 1,250 |
| 2022-02-28 | $3.25 | $3.27 | $3.25 | $3.27 | $3.27 | 200 |
| 2022-02-25 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
| 2022-02-24 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 2,000 |
| 2022-02-23 | $3.30 | $3.30 | $3.21 | $3.21 | $3.21 | 200 |
| 2022-02-22 | $3.65 | $3.65 | $3.26 | $3.60 | $3.60 | 2,901 |
| 2022-02-18 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 200 |
| 2022-02-17 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 200 |
| 2022-02-16 | $3.70 | $3.78 | $3.70 | $3.78 | $3.78 | 900 |
| 2022-02-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-02-14 | $3.62 | $3.85 | $3.62 | $3.75 | $3.75 | 757 |
| 2022-02-11 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2022-02-10 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 308 |
| 2022-02-09 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2022-02-08 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2022-02-07 | $3.61 | $4.07 | $3.56 | $3.68 | $3.68 | 26,737 |
| 2022-02-04 | $3.57 | $3.66 | $3.57 | $3.60 | $3.60 | 900 |
| 2022-02-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 500 |
| 2022-02-02 | $3.50 | $3.73 | $3.40 | $3.73 | $3.73 | 6,335 |
| 2022-02-01 | $3.35 | $3.58 | $3.35 | $3.42 | $3.42 | 2,441 |
| 2022-01-31 | $3.53 | $3.58 | $3.42 | $3.50 | $3.50 | 1,300 |
| 2022-01-28 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 100 |
| 2022-01-27 | $3.40 | $3.53 | $3.40 | $3.52 | $3.52 | 1,303 |
| 2022-01-26 | $3.24 | $3.38 | $3.24 | $3.38 | $3.38 | 614 |
| 2022-01-25 | $3.38 | $3.38 | $3.23 | $3.23 | $3.23 | 600 |
| 2022-01-24 | $3.38 | $3.38 | $3.25 | $3.25 | $3.25 | 400 |
| 2022-01-21 | $4.00 | $4.00 | $3.50 | $3.50 | $3.50 | 2,500 |
| 2022-01-20 | $3.80 | $3.80 | $3.78 | $3.80 | $3.80 | 5,536 |
| 2022-01-19 | $4.05 | $4.11 | $3.80 | $4.00 | $4.00 | 1,101 |
| 2022-01-18 | $4.08 | $4.08 | $4.00 | $4.00 | $4.00 | 1,101 |
| 2022-01-14 | $4.00 | $4.04 | $3.91 | $3.91 | $3.91 | 2,503 |
| 2022-01-13 | $4.05 | $4.17 | $3.91 | $3.91 | $3.91 | 4,600 |
| 2022-01-12 | $4.00 | $4.12 | $3.96 | $4.00 | $4.00 | 23,998 |
| 2022-01-11 | $4.05 | $4.05 | $3.97 | $3.97 | $3.97 | 8,691 |
| 2022-01-10 | $3.95 | $4.05 | $3.95 | $3.95 | $3.95 | 1,135 |
| 2022-01-07 | $3.90 | $3.95 | $3.90 | $3.95 | $3.95 | 298 |
| 2022-01-06 | $4.00 | $4.02 | $3.85 | $3.85 | $3.85 | 17,904 |
| 2022-01-05 | $3.84 | $4.11 | $3.79 | $4.00 | $4.00 | 27,737 |
| 2022-01-04 | $3.90 | $3.90 | $3.79 | $3.88 | $3.88 | 5,695 |
| 2022-01-03 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 5,153 |
| 2021-12-31 | $3.83 | $3.83 | $3.56 | $3.56 | $3.56 | 1,600 |
| 2021-12-30 | $3.63 | $3.63 | $3.32 | $3.32 | $3.32 | 2,366 |
| 2021-12-29 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 62 |
| 2021-12-28 | $3.73 | $3.73 | $3.55 | $3.55 | $3.55 | 12,333 |
| 2021-12-27 | $3.88 | $3.88 | $3.55 | $3.75 | $3.75 | 3,732 |
| 2021-12-23 | $3.74 | $3.94 | $3.65 | $3.65 | $3.65 | 1,948 |
| 2021-12-22 | $3.91 | $3.91 | $3.45 | $3.45 | $3.45 | 4,318 |
| 2021-12-21 | $3.44 | $3.75 | $3.30 | $3.75 | $3.75 | 12,509 |
| 2021-12-20 | $3.45 | $3.70 | $3.45 | $3.68 | $3.68 | 4,202 |
| 2021-12-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 310 |
| 2021-12-16 | $4.30 | $4.38 | $3.69 | $3.69 | $3.69 | 3,255 |
| 2021-12-15 | $4.12 | $4.12 | $3.75 | $3.94 | $3.94 | 1,909 |
| 2021-12-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2021-12-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2021-12-10 | $4.24 | $4.65 | $4.24 | $4.65 | $4.65 | 575 |
| 2021-12-09 | $4.29 | $4.47 | $4.29 | $4.29 | $4.29 | 694 |
| 2021-12-08 | $4.08 | $4.49 | $3.95 | $4.49 | $4.49 | 800 |
| 2021-12-07 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2021-12-06 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 200 |
| 2021-12-03 | $4.11 | $4.25 | $4.11 | $4.25 | $4.25 | 220 |
| 2021-12-02 | $4.60 | $4.60 | $4.30 | $4.39 | $4.39 | 2,556 |
| 2021-12-01 | $4.11 | $4.55 | $4.11 | $4.50 | $4.50 | 5,996 |
| 2021-11-30 | $3.65 | $4.10 | $3.63 | $4.00 | $4.00 | 7,281 |
| 2021-11-29 | $3.60 | $3.65 | $3.58 | $3.65 | $3.65 | 6,822 |
| 2021-11-26 | $3.65 | $3.65 | $3.56 | $3.58 | $3.58 | 9,533 |
| 2021-11-24 | $3.66 | $3.66 | $3.56 | $3.65 | $3.65 | 6,225 |
| 2021-11-23 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 2 |
| 2021-11-22 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-11-19 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-11-18 | $3.74 | $3.77 | $3.50 | $3.76 | $3.76 | 697 |
| 2021-11-17 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 300 |
| 2021-11-16 | $3.71 | $3.74 | $3.55 | $3.60 | $3.60 | 3,589 |
| 2021-11-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 294 |
| 2021-11-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2021-11-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2021-11-10 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 300 |
| 2021-11-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2021-11-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 7,577 |
| 2021-11-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-11-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,000 |
| 2021-11-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 75 |
| 2021-11-02 | $3.88 | $4.00 | $3.88 | $4.00 | $4.00 | 350 |
| 2021-11-01 | $3.94 | $3.94 | $3.87 | $3.87 | $3.87 | 800 |
| 2021-10-29 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 1,001 |
| 2021-10-28 | $3.73 | $3.87 | $3.73 | $3.87 | $3.87 | 6,586 |
| 2021-10-27 | $3.57 | $3.80 | $3.57 | $3.75 | $3.75 | 4,150 |
| 2021-10-26 | $3.13 | $3.45 | $3.13 | $3.44 | $3.44 | 1,092 |
| 2021-10-25 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2021-10-22 | $3.23 | $3.25 | $3.23 | $3.24 | $3.24 | 10,052 |
| 2021-10-21 | $3.12 | $3.12 | $3.00 | $3.00 | $3.00 | 1,721 |
| 2021-10-20 | $3.00 | $3.00 | $2.75 | $2.75 | $2.75 | 1,897 |
| 2021-10-19 | $2.84 | $3.08 | $2.84 | $3.00 | $3.00 | 3,613 |
| 2021-10-18 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 1 |
| 2021-10-15 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 160 |
| 2021-10-14 | $2.90 | $2.95 | $2.90 | $2.95 | $2.95 | 580 |
| 2021-10-13 | $2.68 | $2.88 | $2.67 | $2.88 | $2.88 | 5,885 |
| 2021-10-12 | $3.00 | $3.00 | $2.67 | $2.67 | $2.67 | 2,477 |
| 2021-10-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-10-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-10-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-10-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-10-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-10-04 | $3.13 | $3.13 | $3.00 | $3.00 | $3.00 | 1,046 |
| 2021-10-01 | $2.91 | $3.40 | $2.91 | $3.40 | $3.40 | 787 |
| 2021-09-30 | $3.05 | $3.10 | $3.00 | $3.01 | $3.01 | 5,620 |
| 2021-09-29 | $3.10 | $3.15 | $3.10 | $3.10 | $3.10 | 5,800 |
| 2021-09-28 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2021-09-27 | $2.66 | $3.10 | $2.66 | $2.91 | $2.91 | 1,496 |
| 2021-09-24 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 1 |
| 2021-09-23 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 500 |
| 2021-09-22 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2021-09-21 | $2.75 | $3.08 | $2.65 | $3.08 | $3.08 | 3,644 |
| 2021-09-20 | $3.09 | $3.09 | $2.80 | $3.00 | $3.00 | 2,519 |
| 2021-09-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-09-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-09-15 | $2.99 | $3.20 | $2.70 | $3.00 | $3.00 | 28,494 |
| 2021-09-14 | $2.74 | $3.06 | $2.74 | $2.97 | $2.97 | 20,330 |
| 2021-09-13 | $2.73 | $2.74 | $2.50 | $2.60 | $2.60 | 26,441 |
| 2021-09-10 | $2.20 | $2.62 | $2.20 | $2.50 | $2.50 | 8,282 |
| 2021-09-09 | $2.49 | $2.49 | $2.38 | $2.49 | $2.49 | 818 |
| 2021-09-08 | $2.58 | $2.58 | $2.35 | $2.35 | $2.35 | 800 |
| 2021-09-07 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 0 |
| 2021-09-03 | $2.56 | $2.56 | $2.41 | $2.56 | $2.56 | 3,378 |
| 2021-09-02 | $2.45 | $2.58 | $2.45 | $2.45 | $2.45 | 2,402 |
| 2021-09-01 | $2.44 | $2.50 | $2.42 | $2.50 | $2.50 | 7,298 |
| 2021-08-31 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 502 |
| 2021-08-30 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 190 |
| 2021-08-27 | $2.42 | $2.44 | $2.40 | $2.44 | $2.44 | 5,546 |
| 2021-08-26 | $2.40 | $2.42 | $2.35 | $2.40 | $2.40 | 7,880 |
| 2021-08-25 | $2.35 | $2.35 | $2.33 | $2.34 | $2.34 | 16,016 |
| 2021-08-24 | $2.49 | $2.49 | $2.45 | $2.45 | $2.45 | 5,500 |
| 2021-08-23 | $2.39 | $2.39 | $2.25 | $2.27 | $2.27 | 11,209 |
| 2021-08-20 | $2.27 | $2.44 | $2.27 | $2.27 | $2.27 | 938 |
| 2021-08-19 | $2.44 | $2.44 | $2.27 | $2.27 | $2.27 | 1,350 |
| 2021-08-18 | $2.54 | $2.54 | $2.28 | $2.28 | $2.28 | 28,621 |
| 2021-08-17 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2021-08-16 | $2.60 | $2.60 | $2.43 | $2.45 | $2.45 | 2,360 |
| 2021-08-13 | $2.66 | $2.66 | $2.52 | $2.66 | $2.66 | 900 |
| 2021-08-12 | $2.52 | $2.66 | $2.52 | $2.56 | $2.56 | 2,074 |
| 2021-08-11 | $2.65 | $2.65 | $2.52 | $2.52 | $2.52 | 3,270 |
| 2021-08-10 | $2.51 | $2.61 | $2.50 | $2.50 | $2.50 | 6,780 |
| 2021-08-09 | $2.60 | $2.70 | $2.51 | $2.52 | $2.52 | 9,598 |
| 2021-08-06 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2021-08-05 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2021-08-04 | $2.52 | $2.56 | $2.52 | $2.55 | $2.55 | 4,120 |
| 2021-08-03 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2021-08-02 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2021-07-30 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2021-07-29 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2021-07-28 | $2.75 | $2.89 | $2.75 | $2.83 | $2.83 | 2,471 |
| 2021-07-27 | $2.83 | $2.83 | $2.68 | $2.72 | $2.72 | 613 |
| 2021-07-26 | $3.09 | $3.09 | $2.72 | $2.72 | $2.72 | 4,208 |
| 2021-07-23 | $2.98 | $2.99 | $2.98 | $2.99 | $2.99 | 10,000 |
| 2021-07-22 | $2.90 | $2.97 | $2.89 | $2.97 | $2.97 | 3,929 |
| 2021-07-21 | $2.62 | $2.87 | $2.62 | $2.75 | $2.75 | 11,973 |
| 2021-07-20 | $2.71 | $2.71 | $2.52 | $2.52 | $2.52 | 400 |
| 2021-07-19 | $2.84 | $2.84 | $2.71 | $2.71 | $2.71 | 3,520 |
| 2021-07-16 | $2.74 | $2.95 | $2.73 | $2.95 | $2.95 | 3,768 |
| 2021-07-15 | $2.99 | $2.99 | $2.72 | $2.74 | $2.74 | 9,400 |
| 2021-07-14 | $2.95 | $2.95 | $2.94 | $2.94 | $2.94 | 3,156 |
| 2021-07-13 | $2.76 | $2.80 | $2.76 | $2.80 | $2.80 | 17,671 |
| 2021-07-12 | $2.76 | $2.89 | $2.76 | $2.80 | $2.80 | 2,530 |
| 2021-07-09 | $2.80 | $2.89 | $2.75 | $2.80 | $2.80 | 10,138 |
| 2021-07-08 | $2.85 | $3.00 | $2.85 | $2.85 | $2.85 | 997 |
| 2021-07-07 | $2.90 | $3.00 | $2.90 | $2.98 | $2.98 | 16,058 |
| 2021-07-06 | $3.12 | $3.12 | $3.04 | $3.09 | $3.09 | 739 |
| 2021-07-02 | $3.40 | $3.40 | $3.23 | $3.23 | $3.23 | 803 |
| 2021-07-01 | $3.03 | $3.18 | $3.03 | $3.14 | $3.14 | 4,298 |
| 2021-06-30 | $3.05 | $3.32 | $3.01 | $3.05 | $3.05 | 12,655 |
| 2021-06-29 | $3.24 | $3.32 | $2.78 | $3.24 | $3.24 | 14,779 |
| 2021-06-28 | $2.80 | $3.10 | $2.64 | $3.10 | $3.10 | 28,579 |
| 2021-06-25 | $3.01 | $3.01 | $2.31 | $2.77 | $2.77 | 36,313 |
| 2021-06-24 | $4.09 | $4.09 | $3.31 | $3.32 | $3.32 | 35,256 |
| 2021-06-23 | $10.50 | $10.50 | $3.75 | $3.98 | $3.98 | 41,999 |
| 2021-06-22 | $10.23 | $10.50 | $10.23 | $10.50 | $10.50 | 16,867 |
| 2021-06-21 | $10.27 | $10.30 | $10.25 | $10.25 | $10.25 | 9,203 |
| 2021-06-18 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 238 |
| 2021-06-17 | $10.50 | $10.50 | $10.25 | $10.25 | $10.25 | 900 |
| 2021-06-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 144 |
| 2021-06-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 15 |
| 2021-06-14 | $10.28 | $10.30 | $10.21 | $10.21 | $10.21 | 1,544 |
| 2021-06-11 | $10.17 | $10.34 | $10.17 | $10.34 | $10.34 | 936 |
| 2021-06-10 | $10.46 | $10.50 | $10.20 | $10.20 | $10.20 | 4,060 |
| 2021-06-09 | $10.65 | $10.65 | $10.55 | $10.60 | $10.60 | 3,174 |
| 2021-06-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-06-07 | $10.02 | $10.37 | $10.02 | $10.35 | $10.35 | 804 |
| 2021-06-04 | $10.26 | $10.26 | $9.91 | $10.20 | $10.20 | 3,174 |
| 2021-06-03 | $10.17 | $10.17 | $9.79 | $9.79 | $9.79 | 2,900 |
| 2021-06-02 | $9.85 | $10.30 | $9.85 | $9.85 | $9.85 | 2,600 |
| 2021-06-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 106 |
| 2021-05-28 | $9.65 | $9.65 | $9.47 | $9.47 | $9.47 | 200 |
| 2021-05-27 | $9.27 | $9.60 | $9.27 | $9.60 | $9.60 | 4,845 |
| 2021-05-26 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 400 |
| 2021-05-25 | $9.58 | $9.65 | $9.24 | $9.65 | $9.65 | 4,408 |
| 2021-05-24 | $9.60 | $9.63 | $9.60 | $9.63 | $9.63 | 1,000 |
| 2021-05-21 | $9.44 | $9.63 | $9.44 | $9.47 | $9.47 | 1,662 |
| 2021-05-20 | $9.81 | $9.81 | $9.44 | $9.44 | $9.44 | 1,600 |
| 2021-05-19 | $9.57 | $9.65 | $9.07 | $9.62 | $9.62 | 3,684 |
| 2021-05-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2021-05-17 | $10.00 | $10.00 | $9.31 | $9.98 | $9.98 | 10,364 |
| 2021-05-14 | $9.60 | $9.70 | $9.54 | $9.54 | $9.54 | 582 |
| 2021-05-13 | $10.73 | $10.73 | $9.21 | $9.31 | $9.31 | 9,100 |
| 2021-05-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,000 |
| 2021-05-11 | $9.01 | $9.01 | $9.00 | $9.00 | $9.00 | 2,823 |
| 2021-05-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 200 |
| 2021-05-07 | $9.48 | $9.95 | $9.48 | $9.64 | $9.64 | 7,165 |
| 2021-05-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2021-05-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 150 |
| 2021-05-04 | $9.55 | $9.60 | $9.20 | $9.45 | $9.45 | 1,800 |
| 2021-05-03 | $9.65 | $9.70 | $9.50 | $9.70 | $9.70 | 1,255 |
| 2021-04-30 | $9.65 | $9.80 | $9.65 | $9.80 | $9.80 | 2,473 |
| 2021-04-29 | $9.80 | $9.95 | $9.70 | $9.80 | $9.80 | 2,677 |
| 2021-04-28 | $9.95 | $10.05 | $9.50 | $10.00 | $10.00 | 14,130 |
| 2021-04-27 | $9.65 | $9.65 | $9.63 | $9.63 | $9.63 | 2,645 |
| 2021-04-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,705 |
| 2021-04-23 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 900 |
| 2021-04-22 | $9.40 | $9.73 | $9.40 | $9.73 | $9.73 | 9,193 |
| 2021-04-21 | $9.70 | $9.83 | $9.40 | $9.50 | $9.50 | 4,791 |
| 2021-04-20 | $9.65 | $9.65 | $9.35 | $9.40 | $9.40 | 13,115 |
| 2021-04-19 | $10.00 | $10.00 | $9.23 | $9.60 | $9.60 | 41,252 |
| 2021-04-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4,741 |
| 2021-04-15 | $10.35 | $10.42 | $9.96 | $10.35 | $10.35 | 1,500 |
| 2021-04-14 | $10.05 | $10.40 | $10.05 | $10.15 | $10.15 | 4,056 |
| 2021-04-13 | $10.00 | $10.00 | $9.75 | $9.80 | $9.80 | 4,512 |
| 2021-04-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-04-09 | $10.33 | $10.33 | $10.20 | $10.20 | $10.20 | 400 |
| 2021-04-08 | $9.30 | $9.71 | $9.30 | $9.38 | $9.38 | 8,149 |
| 2021-04-07 | $8.30 | $9.20 | $8.30 | $9.20 | $9.20 | 9,188 |
| 2021-04-06 | $8.39 | $8.41 | $8.15 | $8.30 | $8.30 | 27,859 |
| 2021-04-05 | $8.23 | $8.39 | $8.23 | $8.30 | $8.30 | 10,388 |
| 2021-04-01 | $8.32 | $8.32 | $8.00 | $8.13 | $8.13 | 4,165 |
| 2021-03-31 | $8.15 | $8.35 | $8.02 | $8.30 | $8.30 | 7,014 |
| 2021-03-30 | $7.98 | $8.25 | $7.98 | $8.25 | $8.25 | 1,362 |
| 2021-03-29 | $7.91 | $7.91 | $7.82 | $7.82 | $7.82 | 500 |
| 2021-03-26 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 100 |
| 2021-03-25 | $8.17 | $8.22 | $8.00 | $8.20 | $8.20 | 3,396 |
| 2021-03-24 | $8.00 | $8.05 | $7.98 | $8.05 | $8.05 | 793 |
| 2021-03-23 | $7.95 | $8.30 | $7.90 | $8.00 | $8.00 | 17,467 |
| 2021-03-22 | $8.00 | $8.00 | $7.92 | $7.92 | $7.92 | 1,018 |
| 2021-03-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2021-03-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2021-03-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 700 |
| 2021-03-16 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 185 |
| 2021-03-15 | $8.20 | $8.22 | $8.00 | $8.00 | $8.00 | 1,533 |
| 2021-03-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 110 |
| 2021-03-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2021-03-10 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 423 |
| 2021-03-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-03-08 | $8.37 | $8.37 | $8.00 | $8.00 | $8.00 | 400 |
| 2021-03-05 | $7.92 | $7.92 | $7.90 | $7.90 | $7.90 | 1,365 |
| 2021-03-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 110 |
| 2021-03-03 | $7.70 | $7.90 | $7.70 | $7.90 | $7.90 | 1,350 |
| 2021-03-02 | $7.96 | $7.96 | $7.81 | $7.81 | $7.81 | 2,553 |
| 2021-03-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 150 |
| 2021-02-26 | $8.07 | $8.07 | $7.92 | $7.92 | $7.92 | 747 |
| 2021-02-25 | $8.13 | $8.20 | $8.05 | $8.17 | $8.17 | 4,171 |
| 2021-02-24 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2021-02-23 | $7.95 | $8.18 | $7.95 | $8.17 | $8.17 | 4,171 |
| 2021-02-22 | $8.15 | $8.17 | $7.98 | $8.00 | $8.00 | 8,318 |
| 2021-02-19 | $8.05 | $8.23 | $8.02 | $8.10 | $8.10 | 4,363 |
| 2021-02-18 | $8.10 | $8.13 | $8.10 | $8.13 | $8.13 | 769 |
| 2021-02-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1,200 |
| 2021-02-16 | $8.13 | $8.50 | $8.13 | $8.25 | $8.25 | 12,404 |
| 2021-02-12 | $7.83 | $8.02 | $7.83 | $8.00 | $8.00 | 4,757 |
| 2021-02-11 | $7.72 | $7.95 | $7.72 | $7.95 | $7.95 | 361 |
| 2021-02-10 | $7.60 | $7.85 | $7.60 | $7.70 | $7.70 | 1,158 |
| 2021-02-09 | $7.73 | $7.83 | $7.70 | $7.70 | $7.70 | 1,158 |
| 2021-02-08 | $7.67 | $7.70 | $7.60 | $7.70 | $7.70 | 700 |
| 2021-02-05 | $7.80 | $7.89 | $7.69 | $7.70 | $7.70 | 8,236 |
| 2021-02-04 | $7.84 | $7.84 | $7.67 | $7.83 | $7.83 | 2,825 |
| 2021-02-03 | $7.77 | $7.80 | $7.65 | $7.80 | $7.80 | 1,040 |
| 2021-02-02 | $7.73 | $7.75 | $7.60 | $7.75 | $7.75 | 1,542 |
| 2021-02-01 | $7.64 | $7.77 | $7.64 | $7.70 | $7.70 | 3,061 |
| 2021-01-29 | $7.77 | $8.15 | $7.56 | $7.75 | $7.75 | 14,841 |
| 2021-01-28 | $8.06 | $8.06 | $7.80 | $7.80 | $7.80 | 3,185 |
| 2021-01-27 | $7.94 | $8.46 | $7.91 | $7.95 | $7.95 | 3,202 |
| 2021-01-26 | $8.00 | $8.39 | $7.75 | $8.21 | $8.21 | 3,150 |
| 2021-01-25 | $8.27 | $8.36 | $7.65 | $8.05 | $8.05 | 11,105 |
| 2021-01-22 | $8.20 | $8.24 | $8.02 | $8.24 | $8.24 | 3,714 |
| 2021-01-21 | $8.63 | $8.71 | $8.20 | $8.20 | $8.20 | 30,803 |
| 2021-01-20 | $8.00 | $8.43 | $7.90 | $8.43 | $8.43 | 27,251 |
| 2021-01-19 | $7.95 | $8.05 | $7.80 | $7.98 | $7.98 | 42,097 |
| 2021-01-15 | $9.25 | $9.25 | $7.93 | $8.00 | $8.00 | 49,365 |
| 2021-01-14 | $9.65 | $10.13 | $9.60 | $9.90 | $9.90 | 2,999 |
| 2021-01-13 | $10.22 | $10.22 | $9.58 | $9.71 | $9.71 | 8,277 |
| 2021-01-12 | $10.87 | $11.38 | $10.87 | $11.10 | $11.10 | 4,213 |
| 2021-01-11 | $10.52 | $10.85 | $10.25 | $10.85 | $10.85 | 1,598 |
| 2021-01-08 | $10.52 | $10.74 | $10.50 | $10.55 | $10.55 | 2,614 |
| 2021-01-07 | $11.66 | $11.68 | $10.70 | $10.72 | $10.72 | 12,671 |
| 2021-01-06 | $12.50 | $12.50 | $11.70 | $12.25 | $12.25 | 4,667 |
| 2021-01-05 | $13.30 | $13.60 | $12.88 | $13.10 | $13.10 | 5,789 |
| 2021-01-04 | $13.70 | $13.85 | $13.20 | $13.59 | $13.59 | 10,301 |
| 2020-12-31 | $14.15 | $14.49 | $13.60 | $13.60 | $13.60 | 800 |
| 2020-12-30 | $13.90 | $14.26 | $13.90 | $14.26 | $14.26 | 2,198 |
| 2020-12-29 | $14.12 | $14.12 | $14.07 | $14.10 | $14.10 | 700 |
| 2020-12-28 | $14.50 | $15.01 | $14.16 | $14.16 | $14.16 | 7,526 |
| 2020-12-24 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2020-12-23 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 100 |
| 2020-12-22 | $15.30 | $15.63 | $15.25 | $15.25 | $15.25 | 400 |
| 2020-12-21 | $15.68 | $15.85 | $15.45 | $15.69 | $15.69 | 5,372 |
| 2020-12-18 | $14.35 | $15.75 | $14.35 | $15.72 | $15.72 | 6,745 |
| 2020-12-17 | $14.20 | $14.52 | $13.70 | $14.35 | $14.35 | 5,935 |
| 2020-12-16 | $13.85 | $14.15 | $13.20 | $13.80 | $13.80 | 27,262 |
| 2020-12-15 | $16.00 | $16.00 | $12.80 | $14.60 | $14.60 | 18,038 |
| 2020-12-14 | $17.35 | $17.35 | $16.45 | $16.48 | $16.48 | 4,448 |
| 2020-12-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2020-12-10 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 2,206 |
| 2020-12-09 | $17.00 | $17.40 | $16.78 | $17.00 | $17.00 | 5,375 |
| 2020-12-08 | $17.27 | $17.27 | $16.75 | $16.75 | $16.75 | 800 |
| 2020-12-07 | $17.23 | $17.35 | $17.20 | $17.22 | $17.22 | 12,588 |
| 2020-12-04 | $17.00 | $17.25 | $17.00 | $17.23 | $17.23 | 4,141 |
| 2020-12-03 | $17.02 | $17.02 | $17.00 | $17.00 | $17.00 | 501 |
| 2020-12-02 | $16.10 | $17.22 | $15.76 | $17.00 | $17.00 | 9,505 |
| 2020-12-01 | $17.00 | $17.35 | $15.80 | $17.35 | $17.35 | 15,023 |
| 2020-11-30 | $17.50 | $17.50 | $16.50 | $16.95 | $16.95 | 8,483 |
| 2020-11-27 | $16.70 | $17.55 | $16.50 | $16.50 | $16.50 | 682 |
| 2020-11-25 | $14.65 | $16.50 | $14.65 | $16.50 | $16.50 | 9,719 |
| 2020-11-24 | $14.50 | $15.30 | $14.50 | $15.30 | $15.30 | 3,631 |
| 2020-11-23 | $14.33 | $15.65 | $14.33 | $14.99 | $14.99 | 6,494 |
| 2020-11-20 | $14.28 | $14.75 | $14.28 | $14.55 | $14.55 | 3,402 |
| 2020-11-19 | $12.95 | $14.30 | $12.95 | $14.25 | $14.25 | 28,842 |
| 2020-11-18 | $11.75 | $12.00 | $11.75 | $12.00 | $12.00 | 2,805 |
| 2020-11-17 | $12.25 | $12.25 | $11.88 | $12.00 | $12.00 | 6,839 |
| 2020-11-16 | $12.29 | $12.30 | $12.15 | $12.15 | $12.15 | 3,317 |
| 2020-11-13 | $12.32 | $12.40 | $12.30 | $12.30 | $12.30 | 800 |
| 2020-11-12 | $12.40 | $12.40 | $12.28 | $12.40 | $12.40 | 2,232 |
| 2020-11-11 | $12.62 | $12.93 | $11.60 | $12.50 | $12.50 | 19,124 |
| 2020-11-10 | $12.60 | $12.60 | $12.40 | $12.55 | $12.55 | 1,532 |
| 2020-11-09 | $12.20 | $13.02 | $12.20 | $12.75 | $12.75 | 25,347 |
| 2020-11-06 | $11.50 | $12.00 | $11.26 | $11.60 | $11.60 | 26,302 |
| 2020-11-05 | $11.30 | $11.30 | $11.05 | $11.10 | $11.10 | 3,700 |
| 2020-11-04 | $11.85 | $11.85 | $11.00 | $11.10 | $11.10 | 6,217 |
| 2020-11-03 | $11.25 | $11.25 | $11.18 | $11.20 | $11.20 | 3,250 |
| 2020-11-02 | $11.55 | $11.85 | $11.00 | $11.00 | $11.00 | 10,189 |
| 2020-10-30 | $11.50 | $11.57 | $11.34 | $11.34 | $11.34 | 3,653 |
| 2020-10-29 | $11.75 | $11.80 | $11.75 | $11.78 | $11.78 | 7,275 |
| 2020-10-28 | $12.13 | $12.13 | $11.69 | $11.80 | $11.80 | 6,044 |
| 2020-10-27 | $12.07 | $12.29 | $12.05 | $12.05 | $12.05 | 1,100 |
| 2020-10-26 | $12.35 | $12.35 | $12.00 | $12.00 | $12.00 | 6,028 |
| 2020-10-23 | $12.45 | $12.45 | $12.05 | $12.25 | $12.25 | 7,856 |
| 2020-10-22 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 100 |
| 2020-10-21 | $12.55 | $12.55 | $12.25 | $12.45 | $12.45 | 4,943 |
| 2020-10-20 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2020-10-19 | $12.22 | $12.38 | $12.10 | $12.35 | $12.35 | 7,791 |
| 2020-10-16 | $12.25 | $12.53 | $12.12 | $12.12 | $12.12 | 1,675 |
| 2020-10-15 | $12.25 | $12.38 | $12.25 | $12.25 | $12.25 | 1,585 |
| 2020-10-14 | $12.17 | $12.25 | $12.10 | $12.20 | $12.20 | 2,559 |
| 2020-10-13 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2020-10-12 | $12.42 | $12.42 | $12.00 | $12.29 | $12.29 | 1,745 |
| 2020-10-09 | $12.27 | $12.48 | $12.25 | $12.40 | $12.40 | 5,255 |
| 2020-10-08 | $12.43 | $12.47 | $12.30 | $12.35 | $12.35 | 7,875 |
| 2020-10-07 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 504 |
| 2020-10-06 | $12.30 | $12.32 | $12.30 | $12.30 | $12.30 | 580 |
| 2020-10-05 | $12.25 | $12.30 | $11.95 | $12.30 | $12.30 | 3,249 |
| 2020-10-02 | $12.25 | $12.45 | $11.38 | $11.98 | $11.98 | 25,122 |
| 2020-10-01 | $12.85 | $13.00 | $12.85 | $13.00 | $13.00 | 1,200 |
| 2020-09-30 | $12.50 | $12.70 | $12.16 | $12.63 | $12.63 | 2,156 |
| 2020-09-29 | $12.25 | $12.70 | $12.25 | $12.50 | $12.50 | 932 |
| 2020-09-28 | $11.90 | $12.43 | $11.90 | $12.42 | $12.42 | 8,665 |
| 2020-09-25 | $11.60 | $12.30 | $11.60 | $12.30 | $12.30 | 2,768 |
| 2020-09-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 240 |
| 2020-09-23 | $12.45 | $12.45 | $12.00 | $12.00 | $12.00 | 1,129 |
| 2020-09-22 | $12.00 | $12.28 | $12.00 | $12.13 | $12.13 | 2,100 |
| 2020-09-21 | $11.55 | $12.20 | $11.55 | $12.20 | $12.20 | 3,282 |
| 2020-09-18 | $11.85 | $12.02 | $11.58 | $11.58 | $11.58 | 6,467 |
| 2020-09-17 | $12.46 | $12.46 | $12.00 | $12.00 | $12.00 | 2,149 |
| 2020-09-16 | $12.55 | $12.55 | $12.11 | $12.30 | $12.30 | 7,852 |
| 2020-09-15 | $12.83 | $12.83 | $12.55 | $12.80 | $12.80 | 1,586 |
| 2020-09-14 | $13.70 | $13.70 | $13.60 | $13.60 | $13.60 | 4,800 |
| 2020-09-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2020-09-10 | $13.50 | $13.75 | $13.50 | $13.75 | $13.75 | 1,050 |
| 2020-09-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 415 |
| 2020-09-08 | $14.19 | $14.30 | $13.75 | $13.75 | $13.75 | 8,200 |
| 2020-09-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2020-09-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 300 |
| 2020-09-02 | $13.95 | $14.00 | $13.75 | $14.00 | $14.00 | 3,385 |
| 2020-09-01 | $14.00 | $14.10 | $13.53 | $13.53 | $13.53 | 2,133 |
| 2020-08-31 | $13.82 | $14.01 | $13.80 | $13.96 | $13.96 | 7,110 |
| 2020-08-28 | $13.50 | $13.90 | $13.50 | $13.70 | $13.70 | 117,791 |
| 2020-08-27 | $13.30 | $13.50 | $13.00 | $13.48 | $13.48 | 7,953 |
| 2020-08-26 | $13.74 | $14.00 | $13.30 | $14.00 | $14.00 | 5,438 |
| 2020-08-25 | $13.52 | $13.80 | $13.50 | $13.50 | $13.50 | 1,998 |
| 2020-08-24 | $13.40 | $13.70 | $13.13 | $13.50 | $13.50 | 2,575 |
| 2020-08-21 | $13.36 | $13.40 | $13.35 | $13.38 | $13.38 | 9,029 |
| 2020-08-20 | $13.70 | $13.80 | $13.40 | $13.50 | $13.50 | 4,742 |
| 2020-08-19 | $13.36 | $13.80 | $13.35 | $13.70 | $13.70 | 9,753 |
| 2020-08-18 | $13.45 | $13.85 | $13.45 | $13.80 | $13.80 | 4,058 |
| 2020-08-17 | $13.00 | $13.55 | $13.00 | $13.50 | $13.50 | 2,400 |
| 2020-08-14 | $12.80 | $13.20 | $12.80 | $13.20 | $13.20 | 1,200 |
| 2020-08-13 | $13.00 | $13.00 | $12.88 | $12.90 | $12.90 | 6,620 |
| 2020-08-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2020-08-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-08-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 111 |
| 2020-08-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 462 |
| 2020-08-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2020-08-05 | $12.81 | $13.00 | $12.80 | $13.00 | $13.00 | 602 |
| 2020-08-04 | $12.83 | $12.83 | $12.80 | $12.83 | $12.83 | 2,400 |
| 2020-08-03 | $12.75 | $12.81 | $12.75 | $12.80 | $12.80 | 7,290 |
| 2020-07-31 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2020-07-30 | $12.90 | $12.90 | $12.77 | $12.80 | $12.80 | 600 |
| 2020-07-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 255 |
| 2020-07-28 | $13.25 | $13.25 | $13.00 | $13.00 | $13.00 | 976 |
| 2020-07-27 | $13.50 | $13.50 | $13.13 | $13.25 | $13.25 | 2,666 |
| 2020-07-24 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2020-07-23 | $13.40 | $13.52 | $13.40 | $13.52 | $13.52 | 1,504 |
| 2020-07-22 | $13.40 | $13.52 | $13.40 | $13.50 | $13.50 | 3,100 |
| 2020-07-21 | $13.35 | $13.82 | $13.35 | $13.82 | $13.82 | 2,805 |
| 2020-07-20 | $13.75 | $13.80 | $13.75 | $13.80 | $13.80 | 2,500 |
| 2020-07-17 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 100 |
| 2020-07-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-07-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 2,200 |
| 2020-07-14 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2020-07-13 | $13.76 | $14.49 | $13.30 | $14.49 | $14.49 | 4,200 |
| 2020-07-10 | $12.40 | $13.50 | $12.40 | $13.50 | $13.50 | 2,000 |
| 2020-07-09 | $11.95 | $12.50 | $11.95 | $12.50 | $12.50 | 4,300 |
| 2020-07-08 | $12.00 | $12.35 | $11.97 | $11.97 | $11.97 | 6,100 |
| 2020-07-07 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2020-07-06 | $11.75 | $12.25 | $11.75 | $12.02 | $12.02 | 1,600 |
| 2020-07-02 | $11.87 | $12.08 | $11.87 | $12.08 | $12.08 | 7,400 |
| 2020-07-01 | $11.41 | $11.61 | $11.41 | $11.61 | $11.61 | 200 |
| 2020-06-30 | $11.52 | $11.77 | $11.35 | $11.77 | $11.77 | 7,800 |
| 2020-06-29 | $11.50 | $11.50 | $11.15 | $11.15 | $11.15 | 1,090 |
| 2020-06-26 | $10.80 | $11.50 | $10.80 | $11.50 | $11.50 | 12,037 |
| 2020-06-25 | $11.15 | $11.25 | $11.00 | $11.00 | $11.00 | 3,295 |
| 2020-06-24 | $11.47 | $11.47 | $10.98 | $11.00 | $11.00 | 7,818 |
| 2020-06-23 | $10.63 | $11.50 | $10.63 | $11.50 | $11.50 | 8,035 |
| 2020-06-22 | $11.17 | $11.20 | $10.60 | $10.60 | $10.60 | 1,163 |
| 2020-06-19 | $11.75 | $11.99 | $10.70 | $11.20 | $11.20 | 11,592 |
| 2020-06-18 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2020-06-17 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 3,500 |
| 2020-06-16 | $12.30 | $12.50 | $12.30 | $12.47 | $12.47 | 8,668 |
| 2020-06-15 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 2,028 |
| 2020-06-12 | $12.04 | $12.05 | $11.95 | $11.95 | $11.95 | 14,000 |
| 2020-06-11 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 608 |
| 2020-06-10 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2020-06-09 | $12.37 | $12.37 | $12.33 | $12.33 | $12.33 | 1,341 |
| 2020-06-08 | $12.30 | $12.40 | $12.20 | $12.35 | $12.35 | 47,030 |
| 2020-06-05 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 13,808 |
| 2020-06-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,500 |
| 2020-06-03 | $12.20 | $12.60 | $12.20 | $12.25 | $12.25 | 3,351 |
| 2020-06-02 | $12.00 | $12.60 | $12.00 | $12.60 | $12.60 | 4,950 |
| 2020-06-01 | $11.90 | $12.40 | $11.90 | $12.10 | $12.10 | 3,012 |
| 2020-05-29 | $12.00 | $12.40 | $11.92 | $12.40 | $12.40 | 3,683 |
| 2020-05-28 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 4 |
| 2020-05-27 | $12.10 | $12.10 | $12.07 | $12.10 | $12.10 | 15,170 |
| 2020-05-26 | $12.06 | $12.10 | $11.98 | $12.00 | $12.00 | 20,157 |
| 2020-05-22 | $12.02 | $12.02 | $11.81 | $11.81 | $11.81 | 200 |
| 2020-05-21 | $12.15 | $12.60 | $12.15 | $12.55 | $12.55 | 5,979 |
| 2020-05-20 | $10.54 | $12.00 | $10.54 | $12.00 | $12.00 | 8,099 |
| 2020-05-19 | $10.20 | $12.50 | $10.20 | $11.75 | $11.75 | 19,270 |
| 2020-05-18 | $9.82 | $9.82 | $9.59 | $9.59 | $9.59 | 2,368 |
| 2020-05-15 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 200 |
| 2020-05-14 | $9.80 | $9.80 | $9.60 | $9.60 | $9.60 | 400 |
| 2020-05-13 | $10.00 | $10.00 | $9.30 | $9.50 | $9.50 | 4,801 |
| 2020-05-12 | $10.00 | $10.27 | $10.00 | $10.20 | $10.20 | 1,800 |
| 2020-05-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2020-05-08 | $9.57 | $10.00 | $9.57 | $9.90 | $9.90 | 14,744 |
| 2020-05-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 38 |
| 2020-05-06 | $9.69 | $9.71 | $9.52 | $9.55 | $9.55 | 2,300 |
| 2020-05-05 | $9.80 | $9.90 | $9.07 | $9.07 | $9.07 | 5,175 |
| 2020-05-04 | $8.70 | $9.24 | $8.53 | $9.24 | $9.24 | 6,039 |
| 2020-05-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-04-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-04-29 | $8.50 | $9.00 | $8.50 | $8.75 | $8.75 | 5,126 |
| 2020-04-28 | $8.53 | $8.53 | $8.00 | $8.00 | $8.00 | 6,938 |
| 2020-04-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-04-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-04-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-04-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2020-04-21 | $8.50 | $8.50 | $8.48 | $8.50 | $8.50 | 4,164 |
| 2020-04-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 15 |
| 2020-04-17 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2020-04-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 100 |
| 2020-04-15 | $8.85 | $8.85 | $8.65 | $8.85 | $8.85 | 4,214 |
| 2020-04-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2020-04-13 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2020-04-09 | $9.00 | $10.00 | $9.00 | $9.45 | $9.45 | 3,650 |
| 2020-04-08 | $8.43 | $9.07 | $8.25 | $9.05 | $9.05 | 2,890 |
| 2020-04-07 | $7.98 | $8.25 | $7.97 | $8.25 | $8.25 | 1,600 |
| 2020-04-06 | $7.00 | $7.26 | $7.00 | $7.26 | $7.26 | 321 |
| 2020-04-03 | $7.25 | $7.29 | $7.22 | $7.22 | $7.22 | 2,550 |
| 2020-04-02 | $8.44 | $8.44 | $7.25 | $7.25 | $7.25 | 552 |
| 2020-04-01 | $7.78 | $8.00 | $7.75 | $8.00 | $8.00 | 4,173 |
| 2020-03-31 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2020-03-30 | $8.22 | $8.75 | $8.22 | $8.62 | $8.62 | 2,986 |
| 2020-03-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2020-03-26 | $8.50 | $9.00 | $8.50 | $8.75 | $8.75 | 5,277 |
| 2020-03-25 | $7.50 | $8.40 | $7.18 | $7.80 | $7.80 | 13,633 |
| 2020-03-24 | $7.40 | $7.40 | $7.20 | $7.40 | $7.40 | 2,800 |
| 2020-03-23 | $7.15 | $7.20 | $7.15 | $7.20 | $7.20 | 2,807 |
| 2020-03-20 | $7.93 | $8.00 | $7.45 | $7.50 | $7.50 | 7,666 |
| 2020-03-19 | $7.05 | $7.40 | $6.90 | $7.40 | $7.40 | 2,403 |
| 2020-03-18 | $8.84 | $8.84 | $6.58 | $7.05 | $7.05 | 11,218 |
| 2020-03-17 | $9.05 | $9.17 | $9.05 | $9.05 | $9.05 | 4,204 |
| 2020-03-16 | $10.01 | $10.01 | $9.04 | $9.05 | $9.05 | 5,566 |
| 2020-03-13 | $10.30 | $10.50 | $10.00 | $10.40 | $10.40 | 3,415 |
| 2020-03-12 | $11.00 | $11.00 | $9.75 | $9.97 | $9.97 | 7,603 |
| 2020-03-11 | $11.81 | $11.81 | $10.60 | $11.19 | $11.19 | 5,204 |
| 2020-03-10 | $12.55 | $12.55 | $11.50 | $11.57 | $11.57 | 26,434 |
| 2020-03-09 | $13.75 | $13.75 | $11.73 | $12.00 | $12.00 | 11,153 |
| 2020-03-06 | $14.30 | $14.30 | $14.00 | $14.00 | $14.00 | 8,130 |
| 2020-03-05 | $14.65 | $14.65 | $14.40 | $14.43 | $14.43 | 5,391 |
| 2020-03-04 | $14.75 | $14.95 | $14.65 | $14.81 | $14.81 | 10,909 |
| 2020-03-03 | $15.25 | $15.25 | $14.74 | $14.75 | $14.75 | 11,405 |
| 2020-03-02 | $15.29 | $15.50 | $15.02 | $15.27 | $15.27 | 7,520 |
| 2020-02-28 | $15.80 | $16.00 | $15.50 | $16.00 | $16.00 | 2,845 |
| 2020-02-27 | $16.07 | $16.47 | $16.05 | $16.05 | $16.05 | 11,639 |
| 2020-02-26 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 648 |
| 2020-02-25 | $17.00 | $17.00 | $16.03 | $16.25 | $16.25 | 11,908 |
| 2020-02-24 | $16.55 | $16.55 | $16.20 | $16.45 | $16.45 | 2,459 |
| 2020-02-21 | $16.50 | $16.89 | $16.30 | $16.65 | $16.65 | 23,532 |
| 2020-02-20 | $16.67 | $17.09 | $16.02 | $16.28 | $16.28 | 21,340 |
| 2020-02-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 500 |
| 2020-02-18 | $16.25 | $16.50 | $16.25 | $16.45 | $16.45 | 5,100 |
| 2020-02-14 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 1,450 |
| 2020-02-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 835 |
| 2020-02-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 773 |
| 2020-02-11 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2020-02-10 | $15.72 | $16.25 | $15.72 | $16.24 | $16.24 | 5,249 |
| 2020-02-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 500 |
| 2020-02-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-02-04 | $15.70 | $15.70 | $15.00 | $15.50 | $15.50 | 3,221 |
| 2020-02-03 | $15.38 | $15.38 | $15.25 | $15.25 | $15.25 | 300 |
| 2020-01-31 | $15.90 | $16.05 | $15.90 | $16.05 | $16.05 | 1,127 |
| 2020-01-30 | $15.50 | $16.00 | $15.50 | $15.50 | $15.50 | 3,007 |
| 2020-01-29 | $15.75 | $15.75 | $15.50 | $15.50 | $15.50 | 3,032 |
| 2020-01-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 148 |
| 2020-01-27 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2020-01-24 | $16.21 | $16.46 | $16.21 | $16.46 | $16.46 | 1,100 |
| 2020-01-23 | $16.25 | $16.25 | $16.21 | $16.21 | $16.21 | 297 |
| 2020-01-22 | $16.49 | $16.50 | $16.49 | $16.50 | $16.50 | 8,000 |
| 2020-01-21 | $16.52 | $16.75 | $16.25 | $16.50 | $16.50 | 19,511 |
| 2020-01-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-01-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-01-15 | $16.51 | $16.51 | $16.44 | $16.50 | $16.50 | 7,000 |
| 2020-01-14 | $16.73 | $16.75 | $16.72 | $16.75 | $16.75 | 1,551 |
| 2020-01-13 | $17.65 | $17.65 | $16.51 | $16.51 | $16.51 | 3,859 |
| 2020-01-10 | $17.72 | $17.72 | $17.25 | $17.25 | $17.25 | 4,665 |
| 2020-01-09 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2020-01-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2020-01-07 | $17.62 | $18.00 | $17.60 | $17.62 | $17.62 | 9,660 |
| 2020-01-06 | $17.50 | $17.60 | $17.50 | $17.50 | $17.50 | 3,900 |
| 2020-01-03 | $16.54 | $17.53 | $16.54 | $17.53 | $17.53 | 1,604 |
| 2020-01-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2019-12-31 | $17.50 | $17.65 | $17.50 | $17.65 | $17.65 | 1,990 |
| 2019-12-30 | $17.25 | $17.35 | $17.25 | $17.35 | $17.35 | 13,245 |
| 2019-12-27 | $17.00 | $17.00 | $16.50 | $16.99 | $16.99 | 8,600 |
| 2019-12-26 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2019-12-24 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2019-12-23 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1,578 |
| 2019-12-20 | $17.10 | $17.20 | $17.10 | $17.20 | $17.20 | 2,464 |
| 2019-12-19 | $16.97 | $17.00 | $16.97 | $17.00 | $17.00 | 1,200 |
| 2019-12-18 | $16.90 | $17.00 | $16.90 | $17.00 | $17.00 | 3,529 |
| 2019-12-17 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2019-12-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2019-12-13 | $16.70 | $17.00 | $16.70 | $16.90 | $16.90 | 1,035 |
| 2019-12-12 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2019-12-11 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 200 |
| 2019-12-10 | $16.10 | $16.14 | $16.10 | $16.14 | $16.14 | 1,050 |
| 2019-12-09 | $16.22 | $16.50 | $16.10 | $16.10 | $16.10 | 1,274 |
| 2019-12-06 | $16.14 | $16.21 | $16.14 | $16.21 | $16.21 | 1,091 |
| 2019-12-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3,599 |
| 2019-12-04 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-12-03 | $16.00 | $16.00 | $15.28 | $15.28 | $15.28 | 4,372 |
| 2019-12-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,073 |
| 2019-11-29 | $15.05 | $15.95 | $15.05 | $15.95 | $15.95 | 300 |
| 2019-11-27 | $15.70 | $15.70 | $15.10 | $15.10 | $15.10 | 4,781 |
| 2019-11-26 | $16.00 | $16.00 | $15.65 | $15.65 | $15.65 | 6,500 |
| 2019-11-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,200 |
| 2019-11-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 3,275 |
| 2019-11-21 | $15.21 | $16.00 | $15.21 | $15.75 | $15.75 | 1,965 |
| 2019-11-20 | $15.55 | $15.55 | $15.00 | $15.17 | $15.17 | 6,400 |
| 2019-11-19 | $16.75 | $16.75 | $16.00 | $16.00 | $16.00 | 2,700 |
| 2019-11-18 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 100 |
| 2019-11-15 | $16.00 | $16.47 | $16.00 | $16.47 | $16.47 | 778 |
| 2019-11-14 | $17.00 | $17.00 | $15.98 | $16.00 | $16.00 | 3,156 |
| 2019-11-13 | $18.03 | $18.03 | $17.75 | $17.75 | $17.75 | 700 |
| 2019-11-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2019-11-11 | $18.50 | $18.50 | $18.48 | $18.50 | $18.50 | 4,540 |
| 2019-11-08 | $18.15 | $18.77 | $18.10 | $18.50 | $18.50 | 30,083 |
| 2019-11-07 | $17.40 | $18.00 | $17.40 | $18.00 | $18.00 | 10,160 |
| 2019-11-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2019-11-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 105 |
| 2019-11-04 | $18.00 | $18.00 | $17.93 | $17.93 | $17.93 | 1,535 |
| 2019-11-01 | $18.00 | $18.02 | $18.00 | $18.00 | $18.00 | 3,200 |
| 2019-10-31 | $17.55 | $17.60 | $17.35 | $17.60 | $17.60 | 600 |
| 2019-10-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 60 |
| 2019-10-29 | $17.70 | $18.05 | $17.70 | $17.95 | $17.95 | 5,801 |
| 2019-10-28 | $18.00 | $18.50 | $18.00 | $18.00 | $18.00 | 560 |
| 2019-10-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 650 |
| 2019-10-24 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2019-10-23 | $18.15 | $18.35 | $17.65 | $18.10 | $18.10 | 4,068 |
| 2019-10-22 | $18.80 | $18.80 | $18.31 | $18.31 | $18.31 | 2,232 |
| 2019-10-21 | $18.70 | $18.98 | $18.60 | $18.80 | $18.80 | 2,713 |
| 2019-10-18 | $18.45 | $18.70 | $18.35 | $18.70 | $18.70 | 15,166 |
| 2019-10-17 | $18.50 | $18.50 | $18.46 | $18.46 | $18.46 | 1,000 |
| 2019-10-16 | $19.00 | $19.00 | $18.73 | $18.96 | $18.96 | 9,236 |
| 2019-10-15 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2019-10-14 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2019-10-11 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 80 |
| 2019-10-10 | $19.45 | $19.72 | $19.45 | $19.72 | $19.72 | 300 |
| 2019-10-09 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 288 |
| 2019-10-08 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2019-10-07 | $19.40 | $19.92 | $19.39 | $19.92 | $19.92 | 14,825 |
| 2019-10-04 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 400 |
| 2019-10-03 | $19.00 | $19.75 | $19.00 | $19.00 | $19.00 | 11,687 |
| 2019-10-02 | $19.45 | $19.45 | $18.49 | $18.49 | $18.49 | 2,183 |
| 2019-10-01 | $20.01 | $20.11 | $19.76 | $19.76 | $19.76 | 5,393 |
| 2019-09-30 | $21.15 | $21.15 | $20.50 | $20.50 | $20.50 | 3,900 |
| 2019-09-27 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2019-09-26 | $20.51 | $20.65 | $20.50 | $20.65 | $20.65 | 4,300 |
| 2019-09-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 50 |
| 2019-09-24 | $21.60 | $21.65 | $21.60 | $21.65 | $21.65 | 850 |
| 2019-09-23 | $21.50 | $21.60 | $21.50 | $21.60 | $21.60 | 1,800 |
| 2019-09-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 2,550 |
| 2019-09-19 | $21.30 | $21.30 | $21.20 | $21.21 | $21.21 | 11,220 |
| 2019-09-18 | $21.60 | $21.60 | $21.38 | $21.38 | $21.38 | 1,875 |
| 2019-09-17 | $21.50 | $21.80 | $21.50 | $21.60 | $21.60 | 11,967 |
| 2019-09-16 | $21.92 | $21.92 | $21.50 | $21.60 | $21.60 | 10,506 |
| 2019-09-13 | $21.40 | $21.40 | $21.25 | $21.35 | $21.35 | 25,561 |
| 2019-09-12 | $21.00 | $21.60 | $20.97 | $21.40 | $21.40 | 11,685 |
| 2019-09-11 | $21.00 | $21.02 | $20.99 | $20.99 | $20.99 | 18,014 |
| 2019-09-10 | $21.15 | $21.50 | $20.37 | $20.80 | $20.80 | 10,454 |
| 2019-09-09 | $20.40 | $22.56 | $20.40 | $21.00 | $21.00 | 5,788 |
| 2019-09-06 | $19.00 | $19.20 | $18.18 | $18.29 | $18.29 | 10,670 |
| 2019-09-05 | $19.49 | $20.00 | $19.49 | $19.99 | $19.99 | 12,924 |
| 2019-09-04 | $19.00 | $19.15 | $19.00 | $19.15 | $19.15 | 3,300 |
| 2019-09-03 | $18.49 | $18.74 | $18.49 | $18.74 | $18.74 | 1,836 |
| 2019-08-30 | $18.49 | $18.49 | $18.36 | $18.36 | $18.36 | 800 |
| 2019-08-29 | $18.49 | $18.49 | $18.30 | $18.30 | $18.30 | 664 |
| 2019-08-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2019-08-27 | $17.81 | $17.81 | $17.80 | $17.80 | $17.80 | 4,794 |
| 2019-08-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-08-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,000 |
| 2019-08-22 | $17.50 | $18.47 | $17.50 | $18.47 | $18.47 | 4,916 |
| 2019-08-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-08-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-08-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2019-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2019-08-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2019-08-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2019-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2019-08-09 | $17.30 | $17.31 | $17.30 | $17.31 | $17.31 | 4,236 |
| 2019-08-08 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2019-08-07 | $16.49 | $17.37 | $16.49 | $17.37 | $17.37 | 267 |
| 2019-08-06 | $16.00 | $17.50 | $16.00 | $17.35 | $17.35 | 4,214 |
| 2019-08-05 | $17.00 | $17.46 | $17.00 | $17.46 | $17.46 | 200 |
| 2019-08-02 | $17.50 | $17.70 | $17.00 | $17.70 | $17.70 | 4,940 |
| 2019-08-01 | $18.00 | $18.00 | $17.04 | $17.50 | $17.50 | 18,100 |
| 2019-07-31 | $17.82 | $17.82 | $17.50 | $17.50 | $17.50 | 604 |
| 2019-07-30 | $18.00 | $18.00 | $17.04 | $17.82 | $17.82 | 18,100 |
| 2019-07-29 | $18.00 | $18.00 | $17.04 | $17.82 | $17.82 | 18,100 |
| 2019-07-26 | $18.00 | $18.00 | $17.04 | $17.82 | $17.82 | 18,090 |
| 2019-07-25 | $17.51 | $17.51 | $17.42 | $17.42 | $17.42 | 5,117 |
| 2019-07-24 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 1,025 |
| 2019-07-23 | $17.70 | $17.70 | $17.35 | $17.35 | $17.35 | 4,677 |
| 2019-07-22 | $17.00 | $17.53 | $17.00 | $17.50 | $17.50 | 7,446 |
| 2019-07-19 | $16.03 | $16.96 | $16.03 | $16.96 | $16.96 | 1,100 |
| 2019-07-18 | $17.73 | $17.73 | $15.11 | $16.03 | $16.03 | 8,524 |
| 2019-07-17 | $17.65 | $17.65 | $17.01 | $17.50 | $17.50 | 2,416 |
| 2019-07-16 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2019-07-15 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 250 |
| 2019-07-12 | $19.00 | $19.00 | $18.00 | $18.70 | $18.70 | 6,174 |
| 2019-07-11 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 215 |
| 2019-07-10 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2019-07-09 | $20.03 | $20.52 | $20.03 | $20.22 | $20.22 | 979 |
| 2019-07-08 | $20.01 | $21.50 | $20.01 | $20.60 | $20.60 | 700 |
| 2019-07-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2019-07-03 | $21.20 | $21.20 | $21.00 | $21.00 | $21.00 | 1,735 |
| 2019-07-02 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 1,200 |
| 2019-07-01 | $18.50 | $20.10 | $18.50 | $20.10 | $20.10 | 5,621 |
| 2019-06-28 | $18.50 | $18.50 | $18.48 | $18.50 | $18.50 | 5,167 |
| 2019-06-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,450 |
| 2019-06-26 | $18.78 | $19.40 | $18.78 | $19.40 | $19.40 | 300 |
| 2019-06-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 50 |
| 2019-06-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 125 |
| 2019-06-21 | $19.00 | $19.20 | $19.00 | $19.20 | $19.20 | 4,370 |
| 2019-06-20 | $19.85 | $19.85 | $18.90 | $19.82 | $19.82 | 4,073 |
| 2019-06-19 | $20.00 | $20.25 | $19.85 | $19.85 | $19.85 | 1,280 |
| 2019-06-18 | $20.25 | $20.35 | $20.00 | $20.00 | $20.00 | 3,984 |
| 2019-06-17 | $20.25 | $20.50 | $20.00 | $20.10 | $20.10 | 882 |
| 2019-06-14 | $20.50 | $20.50 | $20.00 | $20.25 | $20.25 | 4,553 |
| 2019-06-13 | $20.90 | $21.00 | $20.50 | $20.50 | $20.50 | 2,807 |
| 2019-06-12 | $20.75 | $22.00 | $20.60 | $20.88 | $20.88 | 5,406 |
| 2019-06-11 | $20.59 | $20.90 | $20.01 | $20.90 | $20.90 | 14,176 |
| 2019-06-10 | $21.75 | $21.75 | $20.00 | $20.50 | $20.50 | 9,833 |
| 2019-06-07 | $22.15 | $22.45 | $22.00 | $22.45 | $22.45 | 11,580 |
| 2019-06-06 | $21.99 | $22.20 | $21.99 | $22.20 | $22.20 | 1,250 |
| 2019-06-05 | $22.00 | $22.10 | $21.88 | $22.10 | $22.10 | 5,530 |
| 2019-06-04 | $21.50 | $22.35 | $21.50 | $22.00 | $22.00 | 9,739 |
| 2019-06-03 | $21.75 | $21.90 | $21.50 | $21.65 | $21.65 | 1,650 |
| 2019-05-31 | $21.30 | $21.75 | $21.15 | $21.75 | $21.75 | 12,022 |
| 2019-05-30 | $22.00 | $22.00 | $21.55 | $21.55 | $21.55 | 1,530 |
| 2019-05-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,050 |
| 2019-05-28 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 600 |
| 2019-05-24 | $22.28 | $22.28 | $21.50 | $22.00 | $22.00 | 119,974 |
| 2019-05-23 | $21.20 | $21.25 | $21.00 | $21.25 | $21.25 | 3,150 |
| 2019-05-22 | $21.80 | $21.80 | $21.55 | $21.75 | $21.75 | 2,400 |
| 2019-05-21 | $21.00 | $22.50 | $21.00 | $22.00 | $22.00 | 65,650 |
| 2019-05-20 | $19.70 | $20.50 | $19.70 | $20.50 | $20.50 | 3,920 |
| 2019-05-17 | $19.05 | $19.70 | $19.05 | $19.70 | $19.70 | 4,205 |
| 2019-05-16 | $18.60 | $19.25 | $18.60 | $18.80 | $18.80 | 8,800 |
| 2019-05-15 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 205 |
| 2019-05-14 | $18.02 | $18.60 | $18.02 | $18.60 | $18.60 | 1,819 |
| 2019-05-13 | $19.00 | $19.00 | $18.00 | $18.45 | $18.45 | 1,900 |
| 2019-05-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 919 |
| 2019-05-09 | $17.50 | $18.74 | $17.50 | $18.74 | $18.74 | 2,150 |
| 2019-05-08 | $16.71 | $18.00 | $16.65 | $18.00 | $18.00 | 8,487 |
| 2019-05-07 | $16.71 | $16.95 | $16.65 | $16.65 | $16.65 | 9,164 |
| 2019-05-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 2,850 |
| 2019-05-03 | $16.80 | $17.15 | $16.80 | $17.15 | $17.15 | 7,100 |
| 2019-05-02 | $16.70 | $16.70 | $16.63 | $16.70 | $16.70 | 7,360 |
| 2019-05-01 | $16.52 | $16.95 | $16.40 | $16.70 | $16.70 | 30,481 |
| 2019-04-30 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 4,004 |
| 2019-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2,000 |
| 2019-04-26 | $16.40 | $17.29 | $16.40 | $17.29 | $17.29 | 2,000 |
| 2019-04-25 | $16.01 | $16.51 | $16.01 | $16.40 | $16.40 | 5,200 |
| 2019-04-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 86 |
| 2019-04-23 | $16.25 | $16.52 | $16.00 | $16.35 | $16.35 | 3,500 |
| 2019-04-22 | $16.80 | $16.80 | $16.20 | $16.45 | $16.45 | 2,100 |
| 2019-04-18 | $16.35 | $16.80 | $16.35 | $16.80 | $16.80 | 3,700 |
| 2019-04-17 | $15.65 | $16.35 | $15.55 | $16.35 | $16.35 | 3,876 |
| 2019-04-16 | $15.98 | $16.15 | $15.78 | $16.15 | $16.15 | 912 |
| 2019-04-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 6 |
| 2019-04-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2019-04-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 500 |
| 2019-04-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2019-04-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2019-04-08 | $14.81 | $15.05 | $14.81 | $15.05 | $15.05 | 1,000 |
| 2019-04-05 | $15.71 | $15.90 | $15.70 | $15.75 | $15.75 | 3,484 |
| 2019-04-04 | $15.60 | $15.60 | $15.40 | $15.50 | $15.50 | 2,488 |
| 2019-04-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 500 |
| 2019-04-02 | $15.00 | $15.00 | $14.90 | $14.90 | $14.90 | 1,200 |
| 2019-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-03-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 125 |
| 2019-03-28 | $15.00 | $15.57 | $15.00 | $15.50 | $15.50 | 6,866 |
| 2019-03-27 | $14.25 | $14.60 | $14.25 | $14.34 | $14.34 | 10,157 |
| 2019-03-26 | $14.11 | $14.11 | $14.00 | $14.05 | $14.05 | 3,124 |
| 2019-03-25 | $14.25 | $14.25 | $14.10 | $14.10 | $14.10 | 1,191 |
| 2019-03-22 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2019-03-21 | $13.95 | $14.05 | $13.95 | $14.05 | $14.05 | 2,494 |
| 2019-03-20 | $14.50 | $14.50 | $14.20 | $14.20 | $14.20 | 3,251 |
| 2019-03-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 10 |
| 2019-03-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2019-03-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 500 |
| 2019-03-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 90 |
| 2019-03-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,766 |
| 2019-03-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2019-03-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2019-03-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2019-03-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 19 |
| 2019-03-06 | $15.00 | $15.05 | $15.00 | $15.05 | $15.05 | 1,481 |
| 2019-03-05 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 320 |
| 2019-03-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 142 |
| 2019-03-01 | $14.75 | $15.32 | $14.75 | $14.90 | $14.90 | 2,747 |
| 2019-02-28 | $14.75 | $14.89 | $14.60 | $14.60 | $14.60 | 6,620 |
| 2019-02-27 | $15.00 | $15.00 | $14.60 | $14.60 | $14.60 | 6,333 |
| 2019-02-26 | $14.80 | $14.80 | $14.51 | $14.80 | $14.80 | 1,430 |
| 2019-02-25 | $15.00 | $15.00 | $14.85 | $14.95 | $14.95 | 10,439 |
| 2019-02-22 | $15.50 | $15.50 | $14.75 | $15.00 | $15.00 | 15,267 |
| 2019-02-21 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 100 |
| 2019-02-20 | $15.75 | $15.90 | $15.50 | $15.90 | $15.90 | 9,800 |
| 2019-02-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2019-02-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 200 |
| 2019-02-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 600 |
| 2019-02-12 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 100 |
| 2019-02-11 | $15.50 | $15.60 | $15.50 | $15.60 | $15.60 | 363 |
| 2019-02-08 | $15.03 | $15.50 | $15.03 | $15.50 | $15.50 | 3,412 |
| 2019-02-07 | $14.81 | $15.00 | $14.00 | $14.90 | $14.90 | 9,845 |
| 2019-02-06 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 300 |
| 2019-02-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2019-02-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2019-02-01 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2019-01-31 | $14.50 | $15.25 | $14.50 | $15.25 | $15.25 | 285 |
| 2019-01-30 | $14.77 | $15.24 | $14.25 | $14.25 | $14.25 | 2,135 |
| 2019-01-29 | $15.28 | $15.28 | $14.70 | $14.70 | $14.70 | 400 |
| 2019-01-28 | $15.50 | $15.95 | $15.50 | $15.50 | $15.50 | 850 |
| 2019-01-25 | $16.60 | $16.60 | $14.00 | $15.30 | $15.30 | 3,050 |
| 2019-01-24 | $15.70 | $16.10 | $15.07 | $16.10 | $16.10 | 5,467 |
| 2019-01-23 | $16.00 | $16.00 | $15.01 | $15.64 | $15.64 | 17,334 |
| 2019-01-22 | $15.43 | $17.00 | $15.43 | $16.50 | $16.50 | 4,730 |
| 2019-01-18 | $13.36 | $17.36 | $13.36 | $17.36 | $17.36 | 36,124 |
| 2019-01-17 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2019-01-16 | $13.35 | $13.35 | $13.34 | $13.34 | $13.34 | 973 |
| 2019-01-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 18 |
| 2019-01-14 | $12.27 | $13.35 | $12.27 | $13.35 | $13.35 | 498 |
| 2019-01-11 | $13.00 | $13.00 | $12.27 | $12.27 | $12.27 | 1,202 |
| 2019-01-10 | $12.00 | $12.25 | $11.99 | $12.25 | $12.25 | 17,045 |
| 2019-01-09 | $10.63 | $11.99 | $10.63 | $11.99 | $11.99 | 1,509 |
| 2019-01-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 104 |
| 2019-01-07 | $10.25 | $10.80 | $10.25 | $10.80 | $10.80 | 3,445 |
| 2019-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 451 |
| 2019-01-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 200 |
| 2018-12-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 400 |
| 2018-12-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2018-12-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-21 | $9.75 | $11.39 | $9.52 | $11.00 | $11.00 | 6,574 |
| 2018-12-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2018-12-19 | $9.00 | $9.82 | $9.00 | $9.75 | $9.75 | 19,134 |
| 2018-12-18 | $8.50 | $9.00 | $8.50 | $8.70 | $8.70 | 1,800 |
| 2018-12-14 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 100 |
| 2018-12-13 | $8.51 | $9.00 | $8.51 | $9.00 | $9.00 | 1,385 |
| 2018-12-12 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 5,300 |
| 2018-12-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1,000 |
| 2018-12-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 5,057 |
| 2018-12-07 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 143 |
| 2018-12-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-12-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 10,582 |
| 2018-11-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 682 |
| 2018-11-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-11-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-11-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-11-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-11-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 500 |
| 2018-11-20 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 438 |
| 2018-11-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-11-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-11-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-11-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-11-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-11-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-11-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-11-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-11-07 | $9.00 | $9.00 | $8.90 | $8.90 | $8.90 | 2,519 |
| 2018-11-06 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 400 |
| 2018-11-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-11-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-11-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-10-31 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 100 |
| 2018-10-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-10-29 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-10-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-10-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-10-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-10-23 | $8.66 | $8.66 | $8.30 | $8.30 | $8.30 | 200 |
| 2018-10-22 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2018-10-19 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2018-10-18 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 500 |
| 2018-10-17 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2018-10-16 | $8.87 | $8.91 | $8.87 | $8.91 | $8.91 | 744 |
| 2018-10-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 158 |
| 2018-10-12 | $8.66 | $8.95 | $8.66 | $8.69 | $8.69 | 2,872 |
| 2018-10-11 | $8.65 | $8.69 | $8.65 | $8.68 | $8.68 | 4,497 |
| 2018-10-10 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2018-10-09 | $8.81 | $8.81 | $8.79 | $8.80 | $8.80 | 2,202 |
| 2018-10-08 | $8.75 | $8.75 | $8.57 | $8.57 | $8.57 | 1,500 |
| 2018-10-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 250 |
| 2018-10-04 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 901 |
| 2018-10-03 | $8.83 | $8.85 | $8.75 | $8.75 | $8.75 | 10,465 |
| 2018-10-02 | $8.50 | $8.75 | $8.50 | $8.75 | $8.75 | 14,464 |
| 2018-10-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 300 |
| 2018-09-28 | $8.26 | $8.26 | $7.75 | $8.25 | $8.25 | 900 |
| 2018-09-27 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2018-09-26 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2018-09-25 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 50 |
| 2018-09-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 600 |
| 2018-09-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2018-09-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2018-09-19 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2018-09-18 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,400 |
| 2018-09-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 100 |
| 2018-09-14 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1,000 |
| 2018-09-13 | $8.79 | $8.79 | $8.40 | $8.40 | $8.40 | 800 |
| 2018-09-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-09-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-09-10 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2018-09-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2018-09-06 | $8.78 | $8.78 | $8.60 | $8.60 | $8.60 | 350 |
| 2018-09-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-09-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-08-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-08-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-08-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 200 |
| 2018-08-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 650 |
| 2018-08-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-08-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-08-23 | $9.25 | $9.49 | $9.00 | $9.00 | $9.00 | 1,900 |
| 2018-08-22 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2018-08-21 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2018-08-20 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2018-08-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 4,000 |
| 2018-08-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-08-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-08-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-08-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2,300 |
| 2018-08-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 627 |
| 2018-08-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-08-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2018-08-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 700 |
| 2018-08-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-08-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
| 2018-08-02 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-08-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-07-31 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 100 |
| 2018-07-30 | $9.50 | $9.75 | $9.50 | $9.50 | $9.50 | 300 |
| 2018-07-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-07-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-07-25 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-07-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-07-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-07-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-07-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 200 |
| 2018-07-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 1,000 |
| 2018-07-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2018-07-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-07-13 | $8.76 | $8.85 | $8.75 | $8.75 | $8.75 | 13,519 |
| 2018-07-12 | $8.77 | $9.40 | $8.77 | $9.40 | $9.40 | 2,055 |
| 2018-07-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,000 |
| 2018-07-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,027 |
| 2018-07-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 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 | 0 |
| 2018-07-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2018-07-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,300 |
| 2018-06-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 673 |
| 2018-06-28 | $9.25 | $9.33 | $9.20 | $9.20 | $9.20 | 6,214 |
| 2018-06-27 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2018-06-26 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2018-06-25 | $9.50 | $9.50 | $9.26 | $9.26 | $9.26 | 2,774 |
| 2018-06-22 | $9.44 | $9.44 | $9.27 | $9.27 | $9.27 | 700 |
| 2018-06-21 | $8.70 | $9.99 | $8.70 | $9.99 | $9.99 | 2,583 |
| 2018-06-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-06-19 | $8.70 | $9.00 | $8.70 | $9.00 | $9.00 | 1,620 |
| 2018-06-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2018-06-15 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2018-06-14 | $8.65 | $8.70 | $8.55 | $8.55 | $8.55 | 52,200 |
| 2018-06-13 | $9.00 | $9.00 | $8.50 | $8.50 | $8.50 | 9,440 |
| 2018-06-12 | $8.95 | $9.00 | $8.95 | $9.00 | $9.00 | 2,500 |
| 2018-06-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-06-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-06-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-06-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2018-06-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2018-06-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2018-06-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,000 |
| 2018-05-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 4,100 |
| 2018-05-30 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 200 |
| 2018-05-29 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 263 |
| 2018-05-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-05-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 537 |
| 2018-05-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 304 |
| 2018-05-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 3,770 |
| 2018-05-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 151 |
| 2018-05-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1,386 |
| 2018-05-17 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 400 |
| 2018-05-16 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1,000 |
| 2018-05-15 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 100 |
| 2018-05-14 | $8.00 | $8.30 | $8.00 | $8.30 | $8.30 | 600 |
| 2018-05-11 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 100 |
| 2018-05-10 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-05-09 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-05-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-05-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-05-04 | $8.50 | $8.50 | $8.25 | $8.30 | $8.30 | 900 |
| 2018-05-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-05-02 | $8.81 | $9.45 | $8.75 | $9.45 | $9.45 | 530 |
| 2018-05-01 | $9.00 | $9.20 | $9.00 | $9.20 | $9.20 | 274 |
| 2018-04-30 | $9.66 | $9.66 | $9.20 | $9.20 | $9.20 | 1,640 |
| 2018-04-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-04-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2018-04-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-04-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,000 |
| 2018-04-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,000 |
| 2018-04-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-04-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-04-18 | $9.25 | $9.25 | $9.23 | $9.25 | $9.25 | 2,171 |
| 2018-04-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 500 |
| 2018-04-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-04-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-04-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-04-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 800 |
| 2018-04-10 | $8.35 | $8.73 | $8.35 | $8.73 | $8.73 | 900 |
| 2018-04-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 630 |
| 2018-04-06 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-04-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-04-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-04-03 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-04-02 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-03-29 | $8.00 | $8.49 | $8.00 | $8.49 | $8.49 | 2,000 |
| 2018-03-28 | $8.01 | $8.01 | $8.00 | $8.00 | $8.00 | 2,500 |
| 2018-03-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,000 |
| 2018-03-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-03-23 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 1,967 |
| 2018-03-22 | $9.05 | $9.05 | $8.80 | $8.80 | $8.80 | 1,000 |
| 2018-03-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 50 |
| 2018-03-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2018-03-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2018-03-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 216 |
| 2018-03-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 4,600 |
| 2018-03-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-03-13 | $9.30 | $9.40 | $9.30 | $9.30 | $9.30 | 1,216 |
| 2018-03-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 200 |
| 2018-03-09 | $9.26 | $9.30 | $9.26 | $9.30 | $9.30 | 300 |
| 2018-03-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 16 |
| 2018-03-07 | $9.56 | $9.56 | $9.55 | $9.55 | $9.55 | 1,500 |
| 2018-03-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 300 |
| 2018-03-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-03-02 | $9.85 | $9.85 | $9.50 | $9.50 | $9.50 | 400 |
| 2018-03-01 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 300 |
| 2018-02-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2018-02-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-02-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-02-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,360 |
| 2018-02-22 | $10.50 | $10.50 | $10.26 | $10.26 | $10.26 | 1,800 |
| 2018-02-21 | $9.96 | $10.55 | $9.96 | $10.55 | $10.55 | 15,688 |
| 2018-02-20 | $10.35 | $10.35 | $9.94 | $9.96 | $9.96 | 6,400 |
| 2018-02-16 | $10.35 | $10.35 | $10.22 | $10.30 | $10.30 | 10,125 |
| 2018-02-15 | $10.65 | $10.65 | $10.35 | $10.50 | $10.50 | 3,050 |
| 2018-02-14 | $10.75 | $10.75 | $10.25 | $10.35 | $10.35 | 9,508 |
| 2018-02-13 | $11.40 | $11.63 | $11.05 | $11.05 | $11.05 | 2,464 |
| 2018-02-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2018-02-09 | $11.50 | $11.75 | $11.50 | $11.75 | $11.75 | 2,240 |
| 2018-02-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-02-07 | $11.85 | $11.90 | $11.85 | $11.90 | $11.90 | 2,250 |
| 2018-02-06 | $11.65 | $11.65 | $11.40 | $11.40 | $11.40 | 1,700 |
| 2018-02-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,236 |
| 2018-02-02 | $11.65 | $11.75 | $11.65 | $11.75 | $11.75 | 2,000 |
| 2018-02-01 | $12.00 | $12.00 | $11.65 | $11.65 | $11.65 | 400 |
| 2018-01-31 | $11.90 | $12.15 | $11.90 | $12.00 | $12.00 | 390 |
| 2018-01-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,200 |
| 2018-01-29 | $11.79 | $11.79 | $10.75 | $10.75 | $10.75 | 2,403 |
| 2018-01-26 | $11.09 | $11.20 | $11.09 | $11.20 | $11.20 | 4,256 |
| 2018-01-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 400 |
| 2018-01-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2018-01-23 | $11.70 | $11.70 | $11.20 | $11.61 | $11.61 | 1,650 |
| 2018-01-22 | $12.30 | $12.30 | $12.05 | $12.05 | $12.05 | 7,864 |
| 2018-01-19 | $12.30 | $12.50 | $12.30 | $12.50 | $12.50 | 8,100 |
| 2018-01-18 | $12.45 | $12.45 | $12.40 | $12.40 | $12.40 | 1,264 |
| 2018-01-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 992 |
| 2018-01-16 | $12.55 | $12.55 | $12.40 | $12.40 | $12.40 | 2,728 |
| 2018-01-12 | $12.50 | $12.60 | $12.49 | $12.50 | $12.50 | 7,718 |
| 2018-01-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,000 |
| 2018-01-10 | $12.49 | $12.50 | $12.25 | $12.25 | $12.25 | 2,200 |
| 2018-01-09 | $12.39 | $12.40 | $12.39 | $12.40 | $12.40 | 1,173 |
| 2018-01-08 | $12.70 | $12.70 | $12.25 | $12.25 | $12.25 | 8,700 |
| 2018-01-05 | $13.50 | $13.50 | $12.45 | $12.45 | $12.45 | 6,070 |
| 2018-01-04 | $12.50 | $12.85 | $12.25 | $12.25 | $12.25 | 25,558 |
| 2018-01-03 | $12.20 | $12.50 | $12.11 | $12.11 | $12.11 | 2,804 |
| 2018-01-02 | $12.55 | $12.60 | $11.76 | $11.81 | $11.81 | 10,384 |
| 2017-12-29 | $12.70 | $12.70 | $12.50 | $12.50 | $12.50 | 2,500 |
| 2017-12-28 | $12.05 | $12.60 | $12.02 | $12.60 | $12.60 | 10,091 |
| 2017-12-27 | $11.68 | $11.99 | $11.68 | $11.85 | $11.85 | 6,656 |
| 2017-12-26 | $10.40 | $11.99 | $10.40 | $11.00 | $11.00 | 15,918 |
| 2017-12-22 | $11.00 | $11.00 | $10.11 | $10.40 | $10.40 | 9,550 |
| 2017-12-21 | $10.30 | $10.55 | $10.30 | $10.40 | $10.40 | 12,482 |
| 2017-12-20 | $10.25 | $10.30 | $10.11 | $10.30 | $10.30 | 8,365 |
| 2017-12-19 | $10.50 | $10.50 | $10.20 | $10.20 | $10.20 | 3,907 |
| 2017-12-18 | $10.30 | $10.75 | $10.30 | $10.30 | $10.30 | 11,660 |
| 2017-12-15 | $10.00 | $10.00 | $9.73 | $9.95 | $9.95 | 9,920 |
| 2017-12-14 | $9.90 | $10.00 | $9.76 | $10.00 | $10.00 | 6,180 |
| 2017-12-13 | $9.95 | $9.95 | $9.10 | $9.90 | $9.90 | 71,000 |
| 2017-12-12 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 700 |
| 2017-12-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,101 |
| 2017-12-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 391 |
| 2017-12-07 | $9.79 | $12.00 | $9.00 | $9.50 | $9.50 | 24,759 |
| 2017-12-06 | $7.75 | $7.75 | $7.65 | $7.65 | $7.65 | 300 |
| 2017-12-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-12-04 | $8.00 | $8.04 | $8.00 | $8.00 | $8.00 | 725 |
| 2017-11-30 | $8.19 | $8.50 | $8.15 | $8.20 | $8.20 | 744 |
| 2017-11-29 | $8.00 | $8.79 | $8.00 | $8.79 | $8.79 | 88,477 |
| 2017-11-28 | $7.80 | $7.81 | $7.73 | $7.81 | $7.81 | 5,920 |
| 2017-11-27 | $7.76 | $7.80 | $7.75 | $7.75 | $7.75 | 4,444 |
| 2017-11-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 3,851 |
| 2017-11-22 | $7.90 | $7.90 | $7.85 | $7.85 | $7.85 | 3,212 |
| 2017-11-21 | $7.65 | $7.99 | $7.48 | $7.85 | $7.85 | 13,707 |
| 2017-11-20 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 500 |
| 2017-11-17 | $7.52 | $7.65 | $7.50 | $7.50 | $7.50 | 1,401 |
| 2017-11-16 | $7.65 | $7.68 | $7.50 | $7.50 | $7.50 | 4,600 |
| 2017-11-15 | $7.89 | $7.89 | $7.88 | $7.88 | $7.88 | 2,100 |
| 2017-11-14 | $7.79 | $7.99 | $7.79 | $7.89 | $7.89 | 4,946 |
| 2017-11-13 | $7.50 | $7.79 | $7.44 | $7.54 | $7.54 | 19,175 |
| 2017-11-10 | $8.30 | $8.30 | $8.19 | $8.19 | $8.19 | 1,995 |
| 2017-11-09 | $8.39 | $8.40 | $8.30 | $8.30 | $8.30 | 5,145 |
| 2017-11-08 | $8.39 | $8.40 | $8.39 | $8.40 | $8.40 | 2,100 |
| 2017-11-07 | $8.40 | $8.40 | $8.39 | $8.39 | $8.39 | 400 |
| 2017-11-06 | $8.60 | $8.69 | $8.36 | $8.40 | $8.40 | 6,768 |
| 2017-11-03 | $8.74 | $8.74 | $8.70 | $8.70 | $8.70 | 1,227 |
| 2017-11-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 100 |
| 2017-11-01 | $9.12 | $9.17 | $8.80 | $8.80 | $8.80 | 3,229,000 |
| 2017-10-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,100 |
| 2017-10-30 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-10-27 | $8.59 | $8.59 | $8.55 | $8.55 | $8.55 | 1,000 |
| 2017-10-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2017-10-25 | $8.94 | $8.98 | $8.94 | $8.98 | $8.98 | 1,200 |
| 2017-10-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2017-10-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2017-10-20 | $8.94 | $8.98 | $8.94 | $8.98 | $8.98 | 829 |
| 2017-10-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 9 |
| 2017-10-18 | $8.75 | $8.75 | $8.55 | $8.70 | $8.70 | 940 |
| 2017-10-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-10-16 | $9.50 | $9.50 | $8.65 | $9.00 | $9.00 | 1,668 |
| 2017-10-13 | $9.36 | $9.40 | $9.10 | $9.10 | $9.10 | 2,168 |
| 2017-10-12 | $9.26 | $9.30 | $9.04 | $9.04 | $9.04 | 1,539 |
| 2017-10-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 100 |
| 2017-10-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 200 |
| 2017-10-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 220 |
| 2017-10-06 | $9.40 | $9.40 | $9.30 | $9.30 | $9.30 | 1,429 |
| 2017-10-05 | $9.20 | $9.35 | $8.30 | $9.30 | $9.30 | 58,121 |
| 2017-10-04 | $9.10 | $9.10 | $9.06 | $9.06 | $9.06 | 250 |
| 2017-10-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-10-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 800 |
| 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 | 0 |
| 2017-09-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 100 |
| 2017-09-25 | $9.79 | $9.79 | $9.50 | $9.50 | $9.50 | 821 |
| 2017-09-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-09-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-09-20 | $9.40 | $9.65 | $9.36 | $9.65 | $9.65 | 887 |
| 2017-09-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2017-09-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2017-09-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2017-09-14 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 400 |
| 2017-09-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-09-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-09-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2017-09-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-09-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-09-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-09-05 | $8.99 | $9.00 | $8.99 | $9.00 | $9.00 | 200 |
| 2017-09-01 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 100 |
| 2017-08-31 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2017-08-30 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2017-08-29 | $9.47 | $9.47 | $9.37 | $9.37 | $9.37 | 800 |
| 2017-08-28 | $9.43 | $9.43 | $9.38 | $9.42 | $9.42 | 600 |
| 2017-08-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2017-08-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 100 |
| 2017-08-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-08-22 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-08-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2017-08-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 100 |
| 2017-08-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-08-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-08-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2017-08-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-08-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2017-08-10 | $9.24 | $9.24 | $9.00 | $9.00 | $9.00 | 1,500 |
| 2017-08-09 | $9.34 | $9.35 | $9.01 | $9.35 | $9.35 | 1,250 |
| 2017-08-08 | $9.30 | $9.70 | $9.30 | $9.70 | $9.70 | 1,039 |
| 2017-08-07 | $9.46 | $9.50 | $9.46 | $9.50 | $9.50 | 500 |
| 2017-08-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-08-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,264 |
| 2017-08-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-07-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-07-28 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 750 |
| 2017-07-27 | $10.50 | $10.75 | $9.50 | $9.50 | $9.50 | 3,900 |
| 2017-07-26 | $9.47 | $10.48 | $9.47 | $10.48 | $10.48 | 1,468 |
| 2017-07-25 | $8.75 | $9.00 | $8.75 | $9.00 | $9.00 | 37,715 |
| 2017-07-24 | $8.00 | $8.74 | $8.00 | $8.70 | $8.70 | 3,400 |
| 2017-07-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-07-20 | $7.85 | $7.89 | $7.85 | $7.85 | $7.85 | 1,617 |
| 2017-07-19 | $7.65 | $7.85 | $7.49 | $7.85 | $7.85 | 1,200 |
| 2017-07-18 | $7.28 | $7.65 | $7.28 | $7.65 | $7.65 | 4,692 |
| 2017-07-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2017-07-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2017-07-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2017-07-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2017-07-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2017-07-10 | $7.29 | $7.29 | $7.25 | $7.25 | $7.25 | 1,900 |
| 2017-07-07 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2017-07-06 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 1,200 |
| 2017-07-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2017-07-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 4,100 |
| 2017-06-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-06-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-06-28 | $8.26 | $8.26 | $7.85 | $7.85 | $7.85 | 2,300 |
| 2017-06-27 | $8.26 | $8.60 | $8.22 | $8.22 | $8.22 | 2,200 |
| 2017-06-26 | $8.25 | $8.25 | $8.21 | $8.21 | $8.21 | 1,030 |
| 2017-06-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-06-22 | $8.41 | $8.41 | $8.40 | $8.40 | $8.40 | 1,142 |
| 2017-06-21 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-06-20 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-06-19 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-06-16 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-06-15 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-06-14 | $8.84 | $8.84 | $8.79 | $8.79 | $8.79 | 200 |
| 2017-06-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2017-06-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 597 |
| 2017-06-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-06-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 61 |
| 2017-06-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-06-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-06-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-06-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 500 |
| 2017-06-01 | $8.96 | $9.30 | $8.96 | $9.30 | $9.30 | 3,143 |
| 2017-05-31 | $8.72 | $9.00 | $8.62 | $9.00 | $9.00 | 2,150 |
| 2017-05-30 | $9.00 | $9.00 | $8.62 | $8.62 | $8.62 | 1,350 |
| 2017-05-26 | $8.89 | $9.00 | $8.89 | $9.00 | $9.00 | 2,066 |
| 2017-05-25 | $8.75 | $8.75 | $8.40 | $8.40 | $8.40 | 300 |
| 2017-05-24 | $8.50 | $8.75 | $8.49 | $8.75 | $8.75 | 70,900 |
| 2017-05-23 | $8.55 | $8.74 | $8.55 | $8.55 | $8.55 | 7,409 |
| 2017-05-22 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2017-05-19 | $9.10 | $9.40 | $8.55 | $8.55 | $8.55 | 5,839 |
| 2017-05-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2017-05-17 | $9.60 | $9.65 | $9.60 | $9.60 | $9.60 | 1,050 |
| 2017-05-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2017-05-15 | $10.35 | $10.39 | $10.35 | $10.35 | $10.35 | 1,020 |
| 2017-05-12 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 100 |
| 2017-05-11 | $9.65 | $9.99 | $9.65 | $9.99 | $9.99 | 800 |
| 2017-05-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-05-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-05-08 | $9.45 | $9.45 | $9.20 | $9.40 | $9.40 | 959 |
| 2017-05-05 | $9.44 | $9.44 | $9.40 | $9.40 | $9.40 | 240 |
| 2017-05-04 | $9.42 | $9.44 | $9.40 | $9.44 | $9.44 | 781 |
| 2017-05-03 | $10.00 | $10.00 | $9.41 | $9.41 | $9.41 | 2,330 |
| 2017-05-02 | $10.65 | $10.65 | $10.00 | $10.00 | $10.00 | 2,274 |
| 2017-05-01 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 530 |
| 2017-04-28 | $10.24 | $10.24 | $10.20 | $10.20 | $10.20 | 900 |
| 2017-04-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2017-04-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2017-04-25 | $9.50 | $9.76 | $9.50 | $9.76 | $9.76 | 934 |
| 2017-04-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 100 |
| 2017-04-21 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2017-04-20 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2017-04-19 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 102 |
| 2017-04-18 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2017-04-17 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2017-04-13 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2017-04-12 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2017-04-11 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 125 |
| 2017-04-10 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2017-04-07 | $8.77 | $8.79 | $8.77 | $8.78 | $8.78 | 3,700 |
| 2017-04-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2017-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2017-04-04 | $8.27 | $8.27 | $8.25 | $8.25 | $8.25 | 1,198 |
| 2017-04-03 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 200 |
| 2017-03-31 | $9.01 | $9.04 | $8.85 | $9.00 | $9.00 | 1,000 |
| 2017-03-30 | $9.39 | $9.39 | $9.10 | $9.10 | $9.10 | 3,302 |
| 2017-03-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2017-03-28 | $9.16 | $9.20 | $9.16 | $9.20 | $9.20 | 1,600 |
| 2017-03-27 | $9.00 | $9.00 | $8.50 | $8.50 | $8.50 | 2,726 |
| 2017-03-24 | $8.21 | $8.50 | $8.21 | $8.50 | $8.50 | 874 |
| 2017-03-23 | $9.00 | $9.25 | $8.76 | $8.80 | $8.80 | 2,917 |
| 2017-03-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 200 |
| 2017-03-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2017-03-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2017-03-17 | $9.96 | $10.00 | $9.94 | $9.94 | $9.94 | 1,100 |
| 2017-03-16 | $10.00 | $10.00 | $9.25 | $9.25 | $9.25 | 200 |
| 2017-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2017-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 205 |
| 2017-03-13 | $9.64 | $9.64 | $9.60 | $9.60 | $9.60 | 1,100 |
| 2017-03-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2017-03-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| 2017-03-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-03-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 9 |
| 2017-03-06 | $10.46 | $10.50 | $10.01 | $10.01 | $10.01 | 2,100 |
| 2017-03-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-03-02 | $10.55 | $11.00 | $10.49 | $11.00 | $11.00 | 5,510 |
| 2017-03-01 | $11.00 | $11.00 | $10.50 | $10.75 | $10.75 | 3,575 |
| 2017-02-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 191 |
| 2017-02-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-02-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2017-02-23 | $10.49 | $10.49 | $10.05 | $10.49 | $10.49 | 1,745 |
| 2017-02-22 | $10.26 | $10.26 | $9.70 | $9.90 | $9.90 | 3,900 |
| 2017-02-21 | $14.73 | $14.75 | $10.27 | $10.50 | $10.50 | 6,845 |
| 2017-02-17 | $15.00 | $15.04 | $15.00 | $15.00 | $15.00 | 2,400 |
| 2017-02-16 | $15.20 | $15.25 | $15.00 | $15.25 | $15.25 | 16,100 |
| 2017-02-15 | $15.06 | $15.50 | $15.06 | $15.33 | $15.33 | 1,150 |
| 2017-02-14 | $14.75 | $15.14 | $14.75 | $15.00 | $15.00 | 1,958 |
| 2017-02-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2017-02-10 | $14.75 | $14.81 | $14.53 | $14.80 | $14.80 | 2,400 |
| 2017-02-09 | $14.75 | $15.00 | $14.70 | $14.76 | $14.76 | 7,508 |
| 2017-02-08 | $14.71 | $14.75 | $14.71 | $14.75 | $14.75 | 1,190 |
| 2017-02-07 | $14.80 | $14.80 | $14.70 | $14.70 | $14.70 | 1,000 |
| 2017-02-06 | $14.20 | $15.25 | $14.20 | $14.80 | $14.80 | 15,750 |
| 2017-02-03 | $13.46 | $14.39 | $13.46 | $14.10 | $14.10 | 2,000 |
| 2017-02-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 500 |
| 2017-02-01 | $13.00 | $13.25 | $12.96 | $13.00 | $13.00 | 88,293 |
| 2017-01-31 | $12.13 | $12.75 | $12.13 | $12.74 | $12.74 | 202,800 |
| 2017-01-30 | $11.50 | $12.29 | $11.40 | $12.13 | $12.13 | 4,511 |
| 2017-01-27 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 200 |
| 2017-01-26 | $11.35 | $11.35 | $11.21 | $11.35 | $11.35 | 3,900 |
| 2017-01-25 | $11.37 | $11.37 | $11.26 | $11.26 | $11.26 | 3,400 |
| 2017-01-24 | $11.65 | $11.69 | $11.65 | $11.69 | $11.69 | 1,176 |
| 2017-01-23 | $11.26 | $11.75 | $11.26 | $11.60 | $11.60 | 3,108 |
| 2017-01-20 | $11.71 | $11.74 | $11.71 | $11.74 | $11.74 | 1,100 |
| 2017-01-19 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2017-01-18 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2017-01-17 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 100 |
| 2017-01-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2017-01-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2017-01-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 100 |
| 2017-01-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 500 |
| 2017-01-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-01-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-01-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-01-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-01-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-12-30 | $11.25 | $11.50 | $11.25 | $11.50 | $11.50 | 500 |
| 2016-12-29 | $11.20 | $11.50 | $11.20 | $11.50 | $11.50 | 5,005 |
| 2016-12-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2016-12-27 | $11.30 | $11.60 | $11.01 | $11.60 | $11.60 | 1,169 |
| 2016-12-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-12-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 140 |
| 2016-12-21 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2016-12-20 | $11.37 | $11.37 | $11.01 | $11.01 | $11.01 | 600 |
| 2016-12-19 | $11.32 | $11.32 | $11.21 | $11.25 | $11.25 | 2,100 |
| 2016-12-16 | $11.44 | $11.44 | $11.21 | $11.25 | $11.25 | 3,480 |
| 2016-12-15 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 25 |
| 2016-12-14 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2016-12-13 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2016-12-12 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 250 |
| 2016-12-09 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2016-12-08 | $12.44 | $12.44 | $11.52 | $12.44 | $12.44 | 1,400 |
| 2016-12-07 | $11.75 | $11.85 | $11.34 | $11.85 | $11.85 | 3,113 |
| 2016-12-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 418 |
| 2016-12-05 | $11.53 | $11.99 | $11.46 | $11.99 | $11.99 | 3,322 |
| 2016-12-02 | $11.83 | $12.00 | $11.50 | $11.55 | $11.55 | 3,600 |
| 2016-12-01 | $11.49 | $13.49 | $11.49 | $12.00 | $12.00 | 17,176 |
| 2016-11-30 | $8.74 | $11.48 | $8.74 | $11.05 | $11.05 | 91,107 |
| 2016-11-29 | $8.01 | $8.05 | $8.01 | $8.01 | $8.01 | 1,300 |
| 2016-11-28 | $7.76 | $8.30 | $7.40 | $8.10 | $8.10 | 9,405 |
| 2016-11-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 200 |
| 2016-11-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2016-11-22 | $7.65 | $7.85 | $7.65 | $7.85 | $7.85 | 263,490 |
| 2016-11-21 | $7.98 | $7.98 | $7.50 | $7.50 | $7.50 | 3,000 |
| 2016-11-18 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 10 |
| 2016-11-17 | $7.25 | $7.74 | $7.25 | $7.26 | $7.26 | 6,940 |
| 2016-11-16 | $6.65 | $6.96 | $6.65 | $6.96 | $6.96 | 3,883 |
| 2016-11-15 | $6.55 | $6.55 | $6.45 | $6.49 | $6.49 | 500 |
| 2016-11-14 | $6.55 | $6.90 | $6.55 | $6.70 | $6.70 | 11,551 |
| 2016-11-11 | $5.66 | $6.50 | $5.53 | $6.50 | $6.50 | 12,001 |
| 2016-11-10 | $5.40 | $5.70 | $5.40 | $5.62 | $5.62 | 22,393 |
| 2016-11-09 | $4.99 | $5.45 | $4.99 | $5.00 | $5.00 | 1,407 |
| 2016-11-08 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2016-11-07 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 200 |
| 2016-11-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-11-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-11-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-11-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-10-31 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-10-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-10-27 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-10-26 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 200 |
| 2016-10-25 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2016-10-24 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2016-10-21 | $4.94 | $4.98 | $4.94 | $4.98 | $4.98 | 3,057 |
| 2016-10-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-10-19 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-10-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-10-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-10-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-10-13 | $4.99 | $4.99 | $4.96 | $4.99 | $4.99 | 1,100 |
| 2016-10-12 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2016-10-11 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 99 |
| 2016-10-10 | $4.35 | $4.35 | $4.31 | $4.31 | $4.31 | 301 |
| 2016-10-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-10-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 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 | 0 |
| 2016-10-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-09-30 | $4.30 | $4.50 | $4.30 | $4.50 | $4.50 | 405 |
| 2016-09-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2016-09-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2016-09-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2016-09-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2016-09-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2016-09-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2016-09-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2016-09-20 | $4.10 | $4.25 | $4.06 | $4.25 | $4.25 | 701 |
| 2016-09-19 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2016-09-16 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2016-09-15 | $3.90 | $4.79 | $3.90 | $4.79 | $4.79 | 47,873 |
| 2016-09-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1,953 |
| 2016-09-13 | $4.30 | $4.30 | $3.90 | $3.90 | $3.90 | 400 |
| 2016-09-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,120 |
| 2016-09-09 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 100 |
| 2016-09-08 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 100 |
| 2016-09-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 600 |
| 2016-09-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2016-09-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2016-09-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 100 |
| 2016-08-31 | $5.02 | $5.02 | $4.90 | $4.90 | $4.90 | 400 |
| 2016-08-30 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2016-08-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2016-08-26 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 50 |
| 2016-08-25 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 3,100 |
| 2016-08-24 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 99 |
| 2016-08-23 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2016-08-22 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 100 |
| 2016-08-19 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2016-08-18 | $5.65 | $5.65 | $5.55 | $5.55 | $5.55 | 305 |
| 2016-08-17 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 316 |
| 2016-08-16 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2016-08-15 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2016-08-12 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2016-08-11 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2016-08-10 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2016-08-09 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2016-08-08 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2016-08-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 100 |
| 2016-08-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2016-08-03 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2016-08-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2016-08-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2016-07-29 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 2,050 |
| 2016-07-28 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2016-07-27 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 101 |
| 2016-07-26 | $5.70 | $5.70 | $5.66 | $5.66 | $5.66 | 2,200 |
| 2016-07-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-07-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-07-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 10 |
| 2016-07-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-07-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-07-18 | $5.99 | $5.99 | $5.75 | $5.75 | $5.75 | 2,652 |
| 2016-07-15 | $5.79 | $5.79 | $5.75 | $5.75 | $5.75 | 970 |
| 2016-07-14 | $5.81 | $5.81 | $5.77 | $5.77 | $5.77 | 1,091 |
| 2016-07-13 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2016-07-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2016-07-11 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2016-07-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2016-07-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2016-07-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2016-07-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2016-07-01 | $6.15 | $6.15 | $5.76 | $5.76 | $5.76 | 2,324 |
| 2016-06-30 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 200 |
| 2016-06-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2016-06-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2016-06-23 | $6.04 | $6.40 | $6.00 | $6.40 | $6.40 | 12,205 |
| 2016-06-22 | $6.04 | $6.30 | $6.00 | $6.30 | $6.30 | 1,505 |
| 2016-06-21 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2016-06-20 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 1,212 |
| 2016-06-17 | $6.39 | $6.43 | $6.39 | $6.43 | $6.43 | 2,100 |
| 2016-06-16 | $6.15 | $6.19 | $6.15 | $6.19 | $6.19 | 1,395 |
| 2016-06-15 | $6.00 | $6.00 | $5.78 | $5.78 | $5.78 | 490 |
| 2016-06-14 | $6.00 | $6.04 | $6.00 | $6.00 | $6.00 | 1,195 |
| 2016-06-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 200 |
| 2016-06-10 | $6.50 | $6.50 | $6.35 | $6.35 | $6.35 | 766 |
| 2016-06-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 476 |
| 2016-06-08 | $6.39 | $6.64 | $6.35 | $6.64 | $6.64 | 2,900 |
| 2016-06-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 100 |
| 2016-06-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2016-06-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 618 |
| 2016-06-02 | $6.30 | $6.30 | $6.28 | $6.29 | $6.29 | 600 |
| 2016-06-01 | $6.09 | $6.09 | $6.05 | $6.05 | $6.05 | 1,175 |
| 2016-05-31 | $6.60 | $6.89 | $6.25 | $6.25 | $6.25 | 6,220 |
| 2016-05-27 | $5.54 | $6.00 | $5.54 | $6.00 | $6.00 | 2,300 |
| 2016-05-26 | $5.59 | $5.80 | $5.59 | $5.80 | $5.80 | 1,122 |
| 2016-05-25 | $5.47 | $5.60 | $5.47 | $5.60 | $5.60 | 1,539 |
| 2016-05-24 | $5.16 | $5.47 | $5.10 | $5.47 | $5.47 | 2,095 |
| 2016-05-23 | $5.36 | $5.40 | $5.34 | $5.35 | $5.35 | 5,275 |
| 2016-05-20 | $4.75 | $4.90 | $4.75 | $4.90 | $4.90 | 400 |
| 2016-05-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-05-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 204 |
| 2016-05-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2016-05-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,225 |
| 2016-05-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-05-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-05-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2016-05-10 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2016-05-09 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 50 |
| 2016-05-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 500 |
| 2016-05-05 | $4.65 | $4.68 | $4.65 | $4.65 | $4.65 | 300 |
| 2016-05-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 100 |
| 2016-05-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 600 |
| 2016-05-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2016-04-29 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2016-04-28 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2016-04-27 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2016-04-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2016-04-25 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 1,921 |
| 2016-04-22 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 152 |
| 2016-04-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 200 |
| 2016-04-20 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2016-04-19 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 119 |
| 2016-04-18 | $5.80 | $5.80 | $5.46 | $5.46 | $5.46 | 2,310 |
| 2016-04-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 50 |
| 2016-04-14 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 50 |
| 2016-04-13 | $5.20 | $5.20 | $4.99 | $5.01 | $5.01 | 3,500 |
| 2016-04-12 | $4.00 | $4.50 | $3.96 | $4.50 | $4.50 | 28,713 |
| 2016-04-11 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2016-04-08 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2016-04-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 2,000 |
| 2016-04-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-04-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-04-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-04-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-03-31 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 200 |
| 2016-03-30 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2016-03-29 | $3.69 | $3.69 | $3.56 | $3.56 | $3.56 | 500 |
| 2016-03-28 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 700 |
| 2016-03-24 | $3.73 | $3.84 | $3.73 | $3.84 | $3.84 | 2,836 |
| 2016-03-23 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-03-22 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-03-21 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-03-18 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-03-17 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2016-03-16 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 200 |
| 2016-03-15 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 2,050 |
| 2016-03-14 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-11 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-10 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-07 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 100 |
| 2016-03-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-03 | $4.09 | $4.24 | $4.05 | $4.05 | $4.05 | 600 |
| 2016-03-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 200 |
| 2016-03-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 800 |
| 2016-02-29 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 150 |
| 2016-02-26 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-02-25 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-02-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-02-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-02-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2,600 |
| 2016-02-19 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-02-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-02-17 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 100 |
| 2016-02-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2,000 |
| 2016-02-12 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 2,000 |
| 2016-02-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 100 |
| 2016-02-10 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 481 |
| 2016-02-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-02-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-02-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-02-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,500 |
| 2016-02-03 | $4.00 | $4.00 | $3.74 | $3.74 | $3.74 | 1,150 |
| 2016-02-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-02-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-01-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-01-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-01-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-01-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-01-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-01-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-01-21 | $3.71 | $4.00 | $3.71 | $4.00 | $4.00 | 2,700 |
| 2016-01-20 | $4.04 | $4.04 | $3.51 | $3.71 | $3.71 | 2,000 |
| 2016-01-19 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2016-01-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-01-14 | $4.54 | $4.99 | $4.20 | $4.50 | $4.50 | 900 |
| 2016-01-13 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 4,048 |
| 2016-01-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-01-11 | $4.99 | $5.00 | $4.99 | $4.99 | $4.99 | 7,200 |
| 2016-01-08 | $4.50 | $4.58 | $4.50 | $4.58 | $4.58 | 13,000 |
| 2016-01-07 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2016-01-06 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 410 |
| 2016-01-05 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 200 |
Federal Home Loan Mortgage Corp (FMCCM) News Headlines
Recent Federal Home Loan Mortgage Corp (FMCCM) News
Similar Companies to Federal Home Loan Mortgage Corp (FMCCM) 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 | -- | -- | -- |