Federal Home Loan Mortgage Corp (FMCCO) Exchange: OTCQB
Data as of May 2, 2025
$15.31 ($0.00) 0.00%
Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.31 |
| Previous Close | $15.31 |
| High | $15.31 |
| Low | $15.31 |
| Adjusted Open | $15.31 |
| Previous Adjusted Close | $15.31 |
| Adjusted High | $15.31 |
| Adjusted Low | $15.31 |
About Federal Home Loan Mortgage Corp (FMCCO)
Freddie Pr O 5.81%
Invest in Federal Home Loan Mortgage Corp (FMCCO)
Historical Stock Data for Federal Home Loan Mortgage Corp (FMCCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2025-04-24 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 1 |
| 2025-04-23 | $15.32 | $15.56 | $15.31 | $15.31 | $15.31 | 5,946 |
| 2025-04-22 | $15.74 | $15.74 | $15.56 | $15.56 | $15.56 | 300 |
| 2025-04-21 | $15.55 | $15.55 | $15.27 | $15.35 | $15.35 | 1,763 |
| 2025-04-17 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 200 |
| 2025-04-16 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2025-04-15 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 200 |
| 2025-04-14 | $15.01 | $16.30 | $15.01 | $16.06 | $16.06 | 36,292 |
| 2025-04-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2025-04-10 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 50 |
| 2025-04-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 900 |
| 2025-04-08 | $15.73 | $15.75 | $15.06 | $15.06 | $15.06 | 5,904 |
| 2025-04-07 | $15.36 | $15.36 | $14.43 | $15.00 | $15.00 | 3,660 |
| 2025-04-04 | $17.01 | $17.01 | $15.52 | $15.52 | $15.52 | 1,430 |
| 2025-04-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2025-04-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 350 |
| 2025-04-01 | $17.56 | $17.73 | $17.56 | $17.73 | $17.73 | 400 |
| 2025-03-31 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2025-03-28 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2025-03-27 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2025-03-26 | $18.10 | $18.11 | $18.10 | $18.11 | $18.11 | 680 |
| 2025-03-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 600 |
| 2025-03-24 | $17.50 | $17.75 | $17.50 | $17.75 | $17.75 | 200 |
| 2025-03-21 | $16.55 | $17.50 | $16.55 | $17.50 | $17.50 | 456 |
| 2025-03-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2025-03-19 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2025-03-18 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 100 |
| 2025-03-17 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 501 |
| 2025-03-14 | $15.90 | $15.96 | $15.62 | $15.96 | $15.96 | 3,376 |
| 2025-03-13 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2025-03-12 | $15.61 | $15.61 | $15.51 | $15.51 | $15.51 | 980 |
| 2025-03-11 | $16.36 | $16.36 | $15.51 | $15.52 | $15.52 | 6,000 |
| 2025-03-10 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 25 |
| 2025-03-07 | $16.36 | $16.77 | $16.27 | $16.77 | $16.77 | 3,250 |
| 2025-03-06 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2025-03-05 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2025-03-04 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 2,000 |
| 2025-03-03 | $17.25 | $17.25 | $16.14 | $16.14 | $16.14 | 300 |
| 2025-02-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2025-02-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 340 |
| 2025-02-26 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2025-02-25 | $18.23 | $18.24 | $18.23 | $18.24 | $18.24 | 2,100 |
| 2025-02-24 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2025-02-21 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2025-02-20 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 70 |
| 2025-02-19 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 15 |
| 2025-02-18 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 27 |
| 2025-02-14 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2025-02-13 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2025-02-12 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 275 |
| 2025-02-11 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 1,400 |
| 2025-02-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2025-02-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 3,000 |
| 2025-02-06 | $18.00 | $18.23 | $18.00 | $18.23 | $18.23 | 3,620 |
| 2025-02-05 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2025-02-04 | $16.50 | $17.15 | $16.50 | $17.15 | $17.15 | 3,528 |
| 2025-02-03 | $16.54 | $16.54 | $16.53 | $16.53 | $16.53 | 850 |
| 2025-01-31 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 100 |
| 2025-01-30 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 150 |
| 2025-01-29 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 600 |
| 2025-01-28 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2025-01-27 | $17.20 | $17.31 | $16.78 | $16.78 | $16.78 | 12,771 |
| 2025-01-24 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 1,325 |
| 2025-01-23 | $18.16 | $18.16 | $18.15 | $18.15 | $18.15 | 1,400 |
| 2025-01-22 | $18.64 | $18.64 | $17.96 | $18.20 | $18.20 | 1,389 |
| 2025-01-21 | $17.89 | $18.50 | $17.89 | $18.50 | $18.50 | 1,834 |
| 2025-01-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-01-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-01-15 | $18.65 | $18.65 | $18.50 | $18.50 | $18.50 | 380 |
| 2025-01-14 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 50 |
| 2025-01-13 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 10 |
| 2025-01-10 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 280 |
| 2025-01-08 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 217 |
| 2025-01-07 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2025-01-06 | $18.75 | $18.75 | $18.38 | $18.38 | $18.38 | 600 |
| 2025-01-03 | $17.05 | $18.75 | $17.05 | $18.75 | $18.75 | 6,500 |
| 2025-01-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2024-12-31 | $17.48 | $17.48 | $17.45 | $17.45 | $17.45 | 1,394 |
| 2024-12-30 | $17.10 | $17.10 | $17.08 | $17.08 | $17.08 | 1,200 |
| 2024-12-27 | $17.20 | $17.56 | $17.05 | $17.56 | $17.56 | 4,375 |
| 2024-12-26 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 200 |
| 2024-12-24 | $17.25 | $17.50 | $17.25 | $17.50 | $17.50 | 2,600 |
| 2024-12-23 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 2 |
| 2024-12-20 | $16.51 | $17.22 | $16.51 | $17.22 | $17.22 | 3,100 |
| 2024-12-19 | $16.70 | $17.25 | $16.51 | $16.51 | $16.51 | 1,500 |
| 2024-12-18 | $17.25 | $17.25 | $16.51 | $17.00 | $17.00 | 378,860 |
| 2024-12-17 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2024-12-16 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 2,125 |
| 2024-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-12-12 | $17.00 | $17.15 | $17.00 | $17.00 | $17.00 | 8,630 |
| 2024-12-11 | $16.50 | $16.50 | $16.33 | $16.33 | $16.33 | 400 |
| 2024-12-10 | $15.75 | $16.95 | $15.75 | $16.95 | $16.95 | 7,688 |
| 2024-12-09 | $15.40 | $15.58 | $15.40 | $15.50 | $15.50 | 6,988 |
| 2024-12-06 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2024-12-05 | $15.20 | $15.32 | $15.16 | $15.16 | $15.16 | 400 |
| 2024-12-04 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2024-12-03 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2024-12-02 | $15.23 | $15.87 | $14.50 | $15.87 | $15.87 | 4,447 |
| 2024-11-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 300 |
| 2024-11-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 635 |
| 2024-11-26 | $15.25 | $15.28 | $15.05 | $15.05 | $15.05 | 300 |
| 2024-11-25 | $14.99 | $15.49 | $14.79 | $15.12 | $15.12 | 197,507 |
| 2024-11-22 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2024-11-21 | $14.82 | $14.83 | $14.26 | $14.26 | $14.26 | 5,414 |
| 2024-11-20 | $14.26 | $14.46 | $14.26 | $14.46 | $14.46 | 750 |
| 2024-11-19 | $14.60 | $14.80 | $14.60 | $14.80 | $14.80 | 96,254 |
| 2024-11-18 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 100 |
| 2024-11-15 | $14.20 | $14.20 | $14.09 | $14.20 | $14.20 | 14,300 |
| 2024-11-14 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 15 |
| 2024-11-13 | $14.20 | $14.20 | $14.18 | $14.20 | $14.20 | 2,100 |
| 2024-11-12 | $14.00 | $14.59 | $13.75 | $14.59 | $14.59 | 9,235 |
| 2024-11-11 | $13.37 | $14.02 | $13.02 | $14.02 | $14.02 | 1,277 |
| 2024-11-08 | $12.10 | $13.00 | $12.10 | $13.00 | $13.00 | 21,232 |
| 2024-11-07 | $12.00 | $13.20 | $12.00 | $12.90 | $12.90 | 7,411 |
| 2024-11-06 | $11.87 | $12.00 | $10.99 | $12.00 | $12.00 | 18,154 |
| 2024-11-05 | $6.72 | $7.20 | $6.72 | $7.20 | $7.20 | 1,042 |
| 2024-11-04 | $6.62 | $6.71 | $6.62 | $6.71 | $6.71 | 2,764 |
| 2024-11-01 | $6.87 | $6.95 | $6.52 | $6.95 | $6.95 | 1,216 |
| 2024-10-31 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 100 |
| 2024-10-30 | $7.05 | $7.18 | $7.05 | $7.18 | $7.18 | 200 |
| 2024-10-29 | $6.96 | $7.20 | $6.96 | $7.08 | $7.08 | 10,181 |
| 2024-10-28 | $7.00 | $7.20 | $7.00 | $7.20 | $7.20 | 753 |
| 2024-10-25 | $7.26 | $7.26 | $7.10 | $7.10 | $7.10 | 500 |
| 2024-10-24 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 50 |
| 2024-10-23 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2024-10-22 | $7.50 | $7.73 | $7.50 | $7.73 | $7.73 | 400 |
| 2024-10-21 | $7.00 | $7.06 | $7.00 | $7.05 | $7.05 | 5,862 |
| 2024-10-18 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2024-10-17 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2024-10-16 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2024-10-15 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2024-10-14 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2024-10-11 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 6,900 |
| 2024-10-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 100 |
| 2024-10-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2024-10-08 | $6.11 | $6.15 | $5.93 | $6.08 | $6.08 | 1,008 |
| 2024-10-07 | $6.02 | $6.02 | $5.89 | $5.89 | $5.89 | 374,558 |
| 2024-10-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-10-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-10-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 8 |
| 2024-10-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-09-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-09-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-09-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-09-25 | $6.00 | $6.02 | $6.00 | $6.00 | $6.00 | 7,600 |
| 2024-09-24 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2024-09-23 | $5.98 | $6.05 | $5.91 | $6.02 | $6.02 | 1,543 |
| 2024-09-20 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2024-09-19 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 100 |
| 2024-09-18 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2024-09-17 | $6.33 | $6.45 | $6.33 | $6.45 | $6.45 | 1,000 |
| 2024-09-16 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2024-09-13 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 100 |
| 2024-09-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2024-09-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2024-09-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2024-09-09 | $6.31 | $6.50 | $6.31 | $6.50 | $6.50 | 413 |
| 2024-09-06 | $5.94 | $6.25 | $5.94 | $6.25 | $6.25 | 550 |
| 2024-09-05 | $5.51 | $5.63 | $5.51 | $5.51 | $5.51 | 654 |
| 2024-09-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2024-09-03 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 4,367 |
| 2024-08-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-08-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-08-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-08-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-08-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-08-23 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 36 |
| 2024-08-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-08-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 880 |
| 2024-08-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 135 |
| 2024-08-19 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2024-08-16 | $5.21 | $5.21 | $5.11 | $5.11 | $5.11 | 400 |
| 2024-08-15 | $5.41 | $5.41 | $5.31 | $5.31 | $5.31 | 400 |
| 2024-08-14 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2024-08-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2024-08-12 | $5.50 | $5.50 | $5.46 | $5.46 | $5.46 | 5,305 |
| 2024-08-09 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2024-08-08 | $5.90 | $5.90 | $5.88 | $5.88 | $5.88 | 1,117 |
| 2024-08-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 1,310 |
| 2024-08-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2024-08-05 | $5.65 | $5.65 | $5.54 | $5.54 | $5.54 | 1,310 |
| 2024-08-02 | $5.89 | $5.89 | $5.57 | $5.58 | $5.58 | 2,829 |
| 2024-08-01 | $6.42 | $6.42 | $6.00 | $6.00 | $6.00 | 4,057 |
| 2024-07-31 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2024-07-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2024-07-29 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2024-07-26 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2024-07-25 | $6.74 | $6.97 | $6.74 | $6.97 | $6.97 | 1,601 |
| 2024-07-24 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-07-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-07-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-07-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-07-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 20 |
| 2024-07-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 208 |
| 2024-07-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,000 |
| 2024-07-15 | $7.13 | $7.15 | $7.13 | $7.15 | $7.15 | 1,142 |
| 2024-07-12 | $7.15 | $7.15 | $7.13 | $7.15 | $7.15 | 1,898 |
| 2024-07-11 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 100 |
| 2024-07-10 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 400 |
| 2024-07-09 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-07-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-07-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 200 |
| 2024-07-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2024-07-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2024-07-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 2,100 |
| 2024-06-28 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 300 |
| 2024-06-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-06-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-06-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2024-06-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 45 |
| 2024-06-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 200 |
| 2024-06-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2024-06-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 100 |
| 2024-06-17 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 1,400 |
| 2024-06-14 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 270 |
| 2024-06-13 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2024-06-12 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2024-06-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1 |
| 2024-06-10 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2024-06-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2024-06-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2024-06-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 10 |
| 2024-06-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2024-06-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2024-05-31 | $7.05 | $7.10 | $7.00 | $7.10 | $7.10 | 5,600 |
| 2024-05-30 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 5 |
| 2024-05-29 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 400 |
| 2024-05-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 501 |
| 2024-05-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 10 |
| 2024-05-23 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 520 |
| 2024-05-22 | $6.85 | $7.00 | $6.85 | $7.00 | $7.00 | 100,005 |
| 2024-05-21 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 1,715 |
| 2024-05-20 | $6.37 | $6.83 | $6.37 | $6.83 | $6.83 | 2,400 |
| 2024-05-17 | $6.22 | $6.30 | $6.22 | $6.25 | $6.25 | 3,500 |
| 2024-05-16 | $6.13 | $6.21 | $6.13 | $6.21 | $6.21 | 860 |
| 2024-05-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-05-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-05-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-05-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,250 |
| 2024-05-09 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2024-05-08 | $5.85 | $5.98 | $5.85 | $5.98 | $5.98 | 260 |
| 2024-05-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 3 |
| 2024-05-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-05-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 20 |
| 2024-05-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-05-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2024-04-29 | $5.73 | $5.73 | $5.70 | $5.70 | $5.70 | 8,000 |
| 2024-04-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 20 |
| 2024-04-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2024-04-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2024-04-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2024-04-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,675 |
| 2024-04-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 400 |
| 2024-04-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 200 |
| 2024-04-17 | $5.61 | $5.68 | $5.61 | $5.68 | $5.68 | 6,025 |
| 2024-04-16 | $5.67 | $5.67 | $5.59 | $5.64 | $5.64 | 4,400 |
| 2024-04-15 | $5.58 | $5.58 | $5.56 | $5.58 | $5.58 | 6,100 |
| 2024-04-12 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2024-04-11 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2024-04-10 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2024-04-09 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 730 |
| 2024-04-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2024-04-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 298 |
| 2024-04-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-04-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-04-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 418 |
| 2024-04-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 418 |
| 2024-03-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 100 |
| 2024-03-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2024-03-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2024-03-25 | $6.04 | $6.04 | $5.80 | $6.04 | $6.04 | 416 |
| 2024-03-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 20 |
| 2024-03-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-03-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 20 |
| 2024-03-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2024-03-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 170 |
| 2024-03-15 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2024-03-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4,575 |
| 2024-03-13 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 12 |
| 2024-03-12 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 400 |
| 2024-03-11 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 400 |
| 2024-03-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,100 |
| 2024-03-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 20 |
| 2024-03-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 230 |
| 2024-03-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-03-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-03-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2024-02-29 | $5.19 | $5.22 | $5.19 | $5.22 | $5.22 | 300 |
| 2024-02-28 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 25 |
| 2024-02-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 6 |
| 2024-02-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-08 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2024-02-07 | $5.33 | $5.33 | $5.15 | $5.15 | $5.15 | 3,730 |
| 2024-02-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2024-02-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2024-02-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2024-02-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2024-01-31 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 10 |
| 2024-01-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2024-01-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2024-01-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 100 |
| 2024-01-25 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 100 |
| 2024-01-24 | $6.13 | $6.15 | $6.13 | $6.15 | $6.15 | 7,960 |
| 2024-01-23 | $5.99 | $6.09 | $5.88 | $5.88 | $5.88 | 4,423 |
| 2024-01-22 | $5.76 | $5.91 | $5.76 | $5.91 | $5.91 | 1,600 |
| 2024-01-19 | $5.37 | $5.39 | $5.37 | $5.39 | $5.39 | 5,100 |
| 2024-01-18 | $5.25 | $5.34 | $5.13 | $5.34 | $5.34 | 1,405 |
| 2024-01-17 | $4.66 | $5.10 | $4.66 | $5.10 | $5.10 | 9,350 |
| 2024-01-16 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2024-01-12 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2024-01-11 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2024-01-10 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2024-01-09 | $4.38 | $4.46 | $4.38 | $4.46 | $4.46 | 400 |
| 2024-01-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2024-01-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 20 |
| 2024-01-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,951 |
| 2024-01-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2024-01-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2023-12-29 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 500 |
| 2023-12-28 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 23 |
| 2023-12-27 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 10 |
| 2023-12-26 | $4.11 | $4.46 | $4.11 | $4.38 | $4.38 | 2,410 |
| 2023-12-22 | $3.77 | $4.00 | $3.77 | $4.00 | $4.00 | 2,100 |
| 2023-12-21 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2023-12-20 | $3.58 | $3.76 | $3.55 | $3.76 | $3.76 | 1,800 |
| 2023-12-19 | $3.40 | $3.44 | $3.40 | $3.44 | $3.44 | 200 |
| 2023-12-18 | $3.27 | $3.27 | $3.25 | $3.25 | $3.25 | 3,150 |
| 2023-12-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-12-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-12-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-12-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-12-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-12-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-12-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-12-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-12-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-12-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-12-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 11 |
| 2023-11-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2023-11-09 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-11-08 | $3.21 | $3.25 | $3.21 | $3.25 | $3.25 | 300 |
| 2023-11-07 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2023-11-06 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2023-11-03 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 300 |
| 2023-11-02 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-11-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-10-31 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-10-30 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-10-27 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-10-26 | $3.28 | $3.32 | $3.28 | $3.32 | $3.32 | 517 |
| 2023-10-25 | $3.29 | $3.36 | $3.29 | $3.29 | $3.29 | 331 |
| 2023-10-24 | $3.34 | $3.34 | $3.23 | $3.23 | $3.23 | 400 |
| 2023-10-23 | $3.32 | $3.32 | $3.26 | $3.26 | $3.26 | 2,100 |
| 2023-10-20 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 200 |
| 2023-10-19 | $3.29 | $3.40 | $3.29 | $3.30 | $3.30 | 400 |
| 2023-10-18 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 100 |
| 2023-10-17 | $3.31 | $3.33 | $3.31 | $3.33 | $3.33 | 7,319 |
| 2023-10-16 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2023-10-13 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2023-10-12 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2023-10-11 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 100 |
| 2023-10-10 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-10-09 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-10-06 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 100 |
| 2023-10-05 | $3.24 | $3.37 | $3.24 | $3.37 | $3.37 | 629 |
| 2023-10-04 | $3.30 | $3.41 | $3.30 | $3.41 | $3.41 | 400 |
| 2023-10-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 150 |
| 2023-10-02 | $3.35 | $3.35 | $3.31 | $3.31 | $3.31 | 300 |
| 2023-09-29 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 100 |
| 2023-09-28 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 250 |
| 2023-09-27 | $3.32 | $3.37 | $3.32 | $3.37 | $3.37 | 2,870 |
| 2023-09-26 | $3.32 | $3.34 | $3.32 | $3.32 | $3.32 | 300 |
| 2023-09-25 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 100 |
| 2023-09-22 | $3.32 | $3.37 | $3.32 | $3.32 | $3.32 | 504 |
| 2023-09-21 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2023-09-20 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2023-09-19 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 150 |
| 2023-09-18 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2023-09-15 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 97 |
| 2023-09-14 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 100 |
| 2023-09-13 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2023-09-12 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 141 |
| 2023-09-11 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2023-09-08 | $3.33 | $3.34 | $3.33 | $3.33 | $3.33 | 368 |
| 2023-09-07 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 100 |
| 2023-09-06 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-09-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-09-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-08-31 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 287 |
| 2023-08-30 | $3.49 | $3.49 | $3.32 | $3.47 | $3.47 | 600 |
| 2023-08-29 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2023-08-28 | $3.39 | $3.39 | $3.37 | $3.39 | $3.39 | 22,474 |
| 2023-08-25 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 200 |
| 2023-08-24 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 6 |
| 2023-08-23 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 10 |
| 2023-08-22 | $3.41 | $3.47 | $3.41 | $3.47 | $3.47 | 305 |
| 2023-08-21 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 30 |
| 2023-08-18 | $3.42 | $3.47 | $3.40 | $3.47 | $3.47 | 6,805 |
| 2023-08-17 | $3.37 | $3.42 | $3.20 | $3.42 | $3.42 | 1,628 |
| 2023-08-16 | $3.32 | $3.32 | $3.26 | $3.26 | $3.26 | 1,276 |
| 2023-08-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 55 |
| 2023-08-14 | $3.10 | $3.35 | $3.10 | $3.25 | $3.25 | 2,900 |
| 2023-08-11 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 81 |
| 2023-08-10 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2023-08-09 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 4,689 |
| 2023-08-08 | $2.95 | $3.03 | $2.95 | $2.95 | $2.95 | 401 |
| 2023-08-07 | $3.00 | $3.00 | $2.98 | $2.98 | $2.98 | 1,633 |
| 2023-08-04 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2023-08-03 | $3.01 | $3.01 | $2.98 | $2.98 | $2.98 | 1,002 |
| 2023-08-02 | $2.99 | $2.99 | $2.98 | $2.98 | $2.98 | 300 |
| 2023-08-01 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2023-07-31 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 113 |
| 2023-07-28 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2023-07-27 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 1 |
| 2023-07-26 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 50 |
| 2023-07-25 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2023-07-24 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2023-07-21 | $3.08 | $3.08 | $3.03 | $3.03 | $3.03 | 231 |
| 2023-07-20 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 203 |
| 2023-07-19 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 120 |
| 2023-07-18 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-07-17 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2023-07-14 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 101 |
| 2023-07-13 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1 |
| 2023-07-12 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 100 |
| 2023-07-11 | $3.13 | $3.18 | $3.13 | $3.18 | $3.18 | 1,100 |
| 2023-07-10 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 102 |
| 2023-07-07 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 107 |
| 2023-07-06 | $3.15 | $3.21 | $3.15 | $3.20 | $3.20 | 6,789 |
| 2023-07-05 | $3.15 | $3.16 | $3.00 | $3.00 | $3.00 | 3,811 |
| 2023-07-03 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2023-06-30 | $3.16 | $3.22 | $3.16 | $3.22 | $3.22 | 579 |
| 2023-06-29 | $3.16 | $3.16 | $3.10 | $3.11 | $3.11 | 400 |
| 2023-06-28 | $3.08 | $3.10 | $3.08 | $3.10 | $3.10 | 920 |
| 2023-06-27 | $3.10 | $3.19 | $3.10 | $3.19 | $3.19 | 7,927 |
| 2023-06-26 | $3.02 | $3.09 | $3.02 | $3.07 | $3.07 | 4,769 |
| 2023-06-23 | $2.94 | $3.02 | $2.94 | $3.02 | $3.02 | 525 |
| 2023-06-22 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 3,075 |
| 2023-06-21 | $2.89 | $2.92 | $2.89 | $2.92 | $2.92 | 4,814 |
| 2023-06-20 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 81 |
| 2023-06-16 | $2.56 | $2.65 | $2.54 | $2.61 | $2.61 | 7,981 |
| 2023-06-15 | $2.55 | $2.62 | $2.39 | $2.40 | $2.40 | 29,489 |
| 2023-06-14 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 100 |
| 2023-06-13 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2023-06-12 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2023-06-09 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 96 |
| 2023-06-08 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 1 |
| 2023-06-07 | $2.18 | $2.18 | $2.11 | $2.11 | $2.11 | 8,925 |
| 2023-06-06 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2023-06-05 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2023-06-02 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2023-06-01 | $2.44 | $2.45 | $2.44 | $2.45 | $2.45 | 200 |
| 2023-05-31 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2023-05-30 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2023-05-26 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 100 |
| 2023-05-25 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2023-05-24 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2023-05-23 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 125 |
| 2023-05-22 | $2.51 | $2.51 | $2.40 | $2.45 | $2.45 | 201 |
| 2023-05-19 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2023-05-18 | $2.49 | $2.49 | $2.45 | $2.45 | $2.45 | 201 |
| 2023-05-17 | $2.52 | $2.52 | $2.38 | $2.38 | $2.38 | 2,079 |
| 2023-05-16 | $2.52 | $2.52 | $2.36 | $2.36 | $2.36 | 400 |
| 2023-05-15 | $2.32 | $2.64 | $2.32 | $2.64 | $2.64 | 903 |
| 2023-05-12 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2023-05-11 | $2.36 | $2.54 | $2.36 | $2.54 | $2.54 | 1,416 |
| 2023-05-10 | $2.54 | $2.54 | $2.36 | $2.49 | $2.49 | 1,016 |
| 2023-05-09 | $2.30 | $2.31 | $2.30 | $2.31 | $2.31 | 600 |
| 2023-05-08 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 151 |
| 2023-05-05 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| 2023-05-04 | $2.49 | $2.49 | $2.28 | $2.28 | $2.28 | 4,000 |
| 2023-05-03 | $2.48 | $2.48 | $2.21 | $2.21 | $2.21 | 1,670 |
| 2023-05-02 | $2.40 | $2.54 | $2.40 | $2.54 | $2.54 | 517 |
| 2023-05-01 | $2.54 | $2.54 | $2.50 | $2.50 | $2.50 | 5,250 |
| 2023-04-28 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2023-04-27 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 100 |
| 2023-04-26 | $2.50 | $2.50 | $2.48 | $2.49 | $2.49 | 400 |
| 2023-04-25 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2023-04-24 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2023-04-21 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
| 2023-04-20 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 100 |
| 2023-04-19 | $2.62 | $2.62 | $2.51 | $2.51 | $2.51 | 505 |
| 2023-04-18 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2023-04-17 | $2.83 | $2.83 | $2.55 | $2.55 | $2.55 | 10,362 |
| 2023-04-14 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2023-04-13 | $2.46 | $2.48 | $2.46 | $2.48 | $2.48 | 200 |
| 2023-04-12 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2023-04-11 | $2.61 | $2.61 | $2.49 | $2.60 | $2.60 | 400 |
| 2023-04-10 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 300 |
| 2023-04-06 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2023-04-05 | $2.53 | $2.53 | $2.50 | $2.50 | $2.50 | 8,010 |
| 2023-04-04 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2023-04-03 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2023-03-31 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 230 |
| 2023-03-30 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2023-03-29 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2023-03-28 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2023-03-27 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
| 2023-03-24 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 2,203 |
| 2023-03-23 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2023-03-22 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2023-03-21 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 2 |
| 2023-03-20 | $2.58 | $2.70 | $2.58 | $2.70 | $2.70 | 337 |
| 2023-03-17 | $2.53 | $2.55 | $2.51 | $2.53 | $2.53 | 44,000 |
| 2023-03-16 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 1,200 |
| 2023-03-15 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 300 |
| 2023-03-14 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2023-03-13 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2023-03-10 | $2.80 | $2.80 | $2.64 | $2.64 | $2.64 | 300 |
| 2023-03-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-03-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 284 |
| 2023-03-07 | $3.03 | $3.05 | $2.97 | $3.05 | $3.05 | 3,301 |
| 2023-03-06 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2023-03-03 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 102 |
| 2023-03-02 | $3.01 | $3.10 | $3.01 | $3.10 | $3.10 | 200 |
| 2023-03-01 | $3.06 | $3.10 | $3.02 | $3.10 | $3.10 | 6,738 |
| 2023-02-28 | $3.22 | $3.25 | $3.07 | $3.25 | $3.25 | 4,500 |
| 2023-02-27 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 2 |
| 2023-02-24 | $3.35 | $3.35 | $3.00 | $3.20 | $3.20 | 11,103 |
| 2023-02-23 | $3.37 | $3.37 | $3.35 | $3.35 | $3.35 | 7,400 |
| 2023-02-22 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 622 |
| 2023-02-21 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-02-17 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 50 |
| 2023-02-16 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-02-15 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 3,000 |
| 2023-02-14 | $3.51 | $3.51 | $3.35 | $3.50 | $3.50 | 671 |
| 2023-02-13 | $3.40 | $3.57 | $3.35 | $3.35 | $3.35 | 3,802 |
| 2023-02-10 | $3.40 | $3.45 | $3.35 | $3.40 | $3.40 | 6,300 |
| 2023-02-09 | $3.40 | $3.42 | $3.37 | $3.37 | $3.37 | 3,515 |
| 2023-02-08 | $3.44 | $3.44 | $3.31 | $3.31 | $3.31 | 3,305 |
| 2023-02-07 | $3.33 | $3.53 | $3.30 | $3.41 | $3.41 | 15,525 |
| 2023-02-06 | $2.94 | $3.32 | $2.91 | $3.32 | $3.32 | 6,716 |
| 2023-02-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 101 |
| 2023-02-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 174 |
| 2023-02-01 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 8 |
| 2023-01-31 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 0 |
| 2023-01-30 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 1,000 |
| 2023-01-27 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 5 |
| 2023-01-26 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 200 |
| 2023-01-25 | $3.00 | $3.00 | $2.85 | $2.85 | $2.85 | 3,078 |
| 2023-01-24 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 200 |
| 2023-01-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2023-01-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-13 | $3.04 | $3.04 | $3.00 | $3.00 | $3.00 | 1,286 |
| 2023-01-12 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 100 |
| 2023-01-11 | $2.98 | $2.98 | $2.81 | $2.81 | $2.81 | 274 |
| 2023-01-10 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 122 |
| 2023-01-09 | $2.90 | $2.90 | $2.80 | $2.83 | $2.83 | 2,780 |
| 2023-01-06 | $2.91 | $2.94 | $2.91 | $2.91 | $2.91 | 409 |
| 2023-01-05 | $2.90 | $3.09 | $2.90 | $3.09 | $3.09 | 200 |
| 2023-01-04 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 114 |
| 2023-01-03 | $2.88 | $2.91 | $2.88 | $2.90 | $2.90 | 1,100 |
| 2022-12-30 | $2.59 | $2.65 | $2.59 | $2.65 | $2.65 | 361 |
| 2022-12-29 | $2.62 | $2.70 | $2.60 | $2.65 | $2.65 | 9,043 |
| 2022-12-28 | $2.38 | $2.70 | $2.38 | $2.70 | $2.70 | 49,002 |
| 2022-12-27 | $2.83 | $2.83 | $2.80 | $2.80 | $2.80 | 6,100 |
| 2022-12-23 | $2.83 | $2.83 | $2.75 | $2.75 | $2.75 | 300 |
| 2022-12-22 | $2.80 | $2.80 | $2.78 | $2.80 | $2.80 | 1,620 |
| 2022-12-21 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 100 |
| 2022-12-20 | $2.86 | $2.91 | $2.75 | $2.75 | $2.75 | 4,817 |
| 2022-12-19 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 320 |
| 2022-12-16 | $2.95 | $2.95 | $2.94 | $2.94 | $2.94 | 5,030 |
| 2022-12-15 | $2.91 | $2.91 | $2.68 | $2.75 | $2.75 | 148,095 |
| 2022-12-14 | $3.16 | $3.16 | $2.88 | $2.88 | $2.88 | 200 |
| 2022-12-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 500 |
| 2022-12-12 | $3.15 | $3.15 | $2.94 | $3.00 | $3.00 | 708 |
| 2022-12-09 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-12-08 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 100 |
| 2022-12-07 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2022-12-06 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2022-12-05 | $3.42 | $3.53 | $3.32 | $3.42 | $3.42 | 530 |
| 2022-12-02 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 9 |
| 2022-12-01 | $3.20 | $3.25 | $3.08 | $3.25 | $3.25 | 1,013 |
| 2022-11-30 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2022-11-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2022-11-28 | $3.54 | $3.54 | $3.20 | $3.20 | $3.20 | 300 |
| 2022-11-25 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2022-11-23 | $3.50 | $3.50 | $3.38 | $3.38 | $3.38 | 600 |
| 2022-11-22 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 85 |
| 2022-11-21 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2022-11-18 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2022-11-17 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 600 |
| 2022-11-16 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-11-15 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2022-11-14 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 635 |
| 2022-11-11 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 300 |
| 2022-11-10 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-11-09 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 300 |
| 2022-11-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 50,000 |
| 2022-11-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-11-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2022-11-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 300 |
| 2022-11-02 | $4.10 | $4.10 | $4.05 | $4.05 | $4.05 | 301 |
| 2022-11-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-10-31 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-10-28 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-10-27 | $4.22 | $4.36 | $4.22 | $4.27 | $4.27 | 74,700 |
| 2022-10-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 50 |
| 2022-10-25 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-10-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-10-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-10-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 200 |
| 2022-10-19 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 600 |
| 2022-10-18 | $4.15 | $4.15 | $4.00 | $4.00 | $4.00 | 5,500 |
| 2022-10-17 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 24 |
| 2022-10-14 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-10-13 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-10-12 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-10-11 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-10-10 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-10-07 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 800 |
| 2022-10-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 300 |
| 2022-10-05 | $4.58 | $4.58 | $4.40 | $4.40 | $4.40 | 2,400 |
| 2022-10-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-10-03 | $4.57 | $4.57 | $4.50 | $4.50 | $4.50 | 384 |
| 2022-09-30 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-09-29 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-09-28 | $4.75 | $4.76 | $4.58 | $4.58 | $4.58 | 4,476 |
| 2022-09-27 | $4.53 | $4.53 | $4.43 | $4.43 | $4.43 | 400 |
| 2022-09-26 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 300 |
| 2022-09-23 | $4.73 | $4.73 | $4.63 | $4.63 | $4.63 | 1,886 |
| 2022-09-22 | $4.78 | $4.86 | $4.73 | $4.73 | $4.73 | 5,200 |
| 2022-09-21 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 340 |
| 2022-09-20 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-09-19 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-09-16 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-09-15 | $4.63 | $4.88 | $4.63 | $4.88 | $4.88 | 3,215 |
| 2022-09-14 | $4.75 | $4.80 | $4.75 | $4.80 | $4.80 | 4,184 |
| 2022-09-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-09-12 | $4.35 | $4.35 | $4.20 | $4.20 | $4.20 | 3,102 |
| 2022-09-09 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-08 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-07 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-06 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-02 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-09-01 | $4.20 | $4.32 | $4.20 | $4.32 | $4.32 | 1,200 |
| 2022-08-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-08-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-08-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-08-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-08-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-08-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,501 |
| 2022-08-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-08-22 | $4.30 | $4.30 | $4.00 | $4.00 | $4.00 | 11,067 |
| 2022-08-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-08-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-08-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-08-16 | $4.17 | $4.17 | $4.00 | $4.00 | $4.00 | 5,500 |
| 2022-08-15 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 100 |
| 2022-08-12 | $4.05 | $4.09 | $4.00 | $4.00 | $4.00 | 6,000 |
| 2022-08-11 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-10 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 500 |
| 2022-08-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 500 |
| 2022-08-08 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 150 |
| 2022-08-05 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2022-08-04 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2022-08-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2022-08-02 | $4.20 | $4.20 | $4.16 | $4.16 | $4.16 | 600 |
| 2022-08-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-07-29 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-07-28 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 48 |
| 2022-07-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-07-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-07-25 | $4.13 | $4.13 | $3.96 | $4.00 | $4.00 | 5,612 |
| 2022-07-22 | $4.14 | $4.14 | $4.10 | $4.10 | $4.10 | 2,000 |
| 2022-07-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-07-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-07-19 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 1,656 |
| 2022-07-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-07-15 | $4.00 | $4.00 | $3.98 | $4.00 | $4.00 | 13,958 |
| 2022-07-14 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 100 |
| 2022-07-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 5,000 |
| 2022-07-12 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-07-11 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-07-08 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-07-07 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-07-06 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-07-05 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-07-01 | $4.60 | $4.77 | $4.40 | $4.77 | $4.77 | 4,650 |
| 2022-06-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-06-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-06-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-06-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 201 |
| 2022-06-24 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 100 |
| 2022-06-23 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-06-22 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-06-21 | $5.00 | $5.00 | $4.82 | $4.82 | $4.82 | 5,001 |
| 2022-06-17 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-06-16 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 99 |
| 2022-06-15 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-06-14 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-06-13 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-06-10 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-06-09 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-06-08 | $5.10 | $5.10 | $5.06 | $5.07 | $5.07 | 4,200 |
| 2022-06-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 4,500 |
| 2022-06-06 | $5.25 | $5.25 | $5.10 | $5.10 | $5.10 | 8,500 |
| 2022-06-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-06-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 6,100 |
| 2022-06-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-05-31 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-05-27 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-05-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-05-25 | $4.94 | $5.15 | $4.94 | $5.15 | $5.15 | 650 |
| 2022-05-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 700 |
| 2022-05-23 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 400 |
| 2022-05-20 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 290 |
| 2022-05-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-05-18 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-05-17 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 5,000 |
| 2022-05-16 | $4.74 | $4.91 | $4.31 | $4.91 | $4.91 | 5,100 |
| 2022-05-13 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2022-05-12 | $4.80 | $4.80 | $4.51 | $4.51 | $4.51 | 600 |
| 2022-05-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-05-10 | $5.00 | $5.00 | $4.75 | $4.75 | $4.75 | 1,515 |
| 2022-05-09 | $5.33 | $5.33 | $5.14 | $5.14 | $5.14 | 2,200 |
| 2022-05-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,527 |
| 2022-05-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 12,834 |
| 2022-05-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-04-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-04-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-04-27 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 12,834 |
| 2022-04-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-04-25 | $5.72 | $5.74 | $5.43 | $5.43 | $5.43 | 15,301 |
| 2022-04-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 200 |
| 2022-04-21 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 8,900 |
| 2022-04-20 | $5.54 | $5.54 | $5.34 | $5.39 | $5.39 | 117 |
| 2022-04-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-04-18 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 117 |
| 2022-04-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,750 |
| 2022-04-13 | $5.35 | $5.50 | $5.35 | $5.50 | $5.50 | 514,813 |
| 2022-04-12 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-04-11 | $5.30 | $5.34 | $5.30 | $5.34 | $5.34 | 2,938 |
| 2022-04-08 | $5.01 | $5.32 | $5.01 | $5.32 | $5.32 | 11,250 |
| 2022-04-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 500 |
| 2022-04-06 | $4.84 | $4.98 | $4.84 | $4.98 | $4.98 | 438 |
| 2022-04-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-04-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 1,600 |
| 2022-04-01 | $4.39 | $4.79 | $4.39 | $4.69 | $4.69 | 8,700 |
| 2022-03-31 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2022-03-30 | $4.24 | $4.24 | $4.01 | $4.01 | $4.01 | 8,200 |
| 2022-03-29 | $4.10 | $4.24 | $4.10 | $4.24 | $4.24 | 760 |
| 2022-03-28 | $4.00 | $4.01 | $4.00 | $4.01 | $4.01 | 5,100 |
| 2022-03-25 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 3,000 |
| 2022-03-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2022-03-23 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2022-03-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2022-03-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2022-03-18 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2022-03-17 | $4.01 | $4.10 | $4.01 | $4.10 | $4.10 | 3,000 |
| 2022-03-16 | $4.14 | $4.25 | $4.14 | $4.14 | $4.14 | 3,550 |
| 2022-03-15 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 200 |
| 2022-03-14 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-03-11 | $3.65 | $3.77 | $3.61 | $3.75 | $3.75 | 15,843 |
| 2022-03-10 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2022-03-09 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2022-03-08 | $3.51 | $3.55 | $3.51 | $3.55 | $3.55 | 255 |
| 2022-03-07 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2022-03-04 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2022-03-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 400 |
| 2022-03-02 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2022-03-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2022-02-28 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 1,650 |
| 2022-02-25 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-02-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-02-23 | $3.80 | $3.80 | $3.75 | $3.75 | $3.75 | 2,000 |
| 2022-02-22 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 386 |
| 2022-02-18 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-02-17 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 386 |
| 2022-02-16 | $4.03 | $4.03 | $4.01 | $4.01 | $4.01 | 4,053 |
| 2022-02-15 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-02-14 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-02-11 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-02-10 | $4.00 | $4.00 | $3.88 | $3.88 | $3.88 | 436 |
| 2022-02-09 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,200 |
| 2022-02-08 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-02-07 | $3.88 | $3.98 | $3.88 | $3.92 | $3.92 | 1,500 |
| 2022-02-04 | $4.03 | $4.03 | $3.88 | $3.91 | $3.91 | 919 |
| 2022-02-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 485 |
| 2022-02-02 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 201 |
| 2022-02-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-01-31 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-01-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-01-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-01-26 | $3.70 | $3.80 | $3.70 | $3.75 | $3.75 | 1,398 |
| 2022-01-25 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2022-01-24 | $3.83 | $3.83 | $3.69 | $3.69 | $3.69 | 2,500 |
| 2022-01-21 | $4.15 | $4.15 | $3.73 | $3.93 | $3.93 | 2,748 |
| 2022-01-20 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-01-19 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-01-18 | $4.61 | $4.64 | $4.61 | $4.64 | $4.64 | 2,383 |
| 2022-01-14 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-01-13 | $4.59 | $4.59 | $4.21 | $4.21 | $4.21 | 616 |
| 2022-01-12 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 174 |
| 2022-01-11 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-01-10 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-01-07 | $4.43 | $4.43 | $4.42 | $4.42 | $4.42 | 2,059 |
| 2022-01-06 | $4.46 | $4.48 | $4.46 | $4.48 | $4.48 | 28,204 |
| 2022-01-05 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 14,483 |
| 2022-01-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-01-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 15 |
| 2021-12-31 | $4.14 | $4.31 | $4.14 | $4.20 | $4.20 | 5,184 |
| 2021-12-30 | $4.22 | $4.25 | $4.15 | $4.15 | $4.15 | 7,628 |
| 2021-12-29 | $4.23 | $4.25 | $4.23 | $4.25 | $4.25 | 4,174 |
| 2021-12-28 | $4.23 | $4.25 | $4.23 | $4.25 | $4.25 | 9,500 |
| 2021-12-27 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2021-12-23 | $4.44 | $4.67 | $4.43 | $4.67 | $4.67 | 1,598 |
| 2021-12-22 | $4.20 | $4.38 | $4.07 | $4.28 | $4.28 | 9,674 |
| 2021-12-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,500 |
| 2021-12-20 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2021-12-17 | $4.41 | $4.41 | $4.17 | $4.17 | $4.17 | 200 |
| 2021-12-16 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2021-12-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 198 |
| 2021-12-14 | $5.25 | $5.25 | $5.03 | $5.03 | $5.03 | 7,428 |
| 2021-12-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 500 |
| 2021-12-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 37 |
| 2021-12-09 | $5.44 | $5.44 | $5.10 | $5.25 | $5.25 | 7,815 |
| 2021-12-08 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 500 |
| 2021-12-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 1,530 |
| 2021-12-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 400 |
| 2021-12-03 | $5.22 | $5.30 | $5.22 | $5.30 | $5.30 | 1,600 |
| 2021-12-02 | $5.42 | $5.42 | $5.27 | $5.27 | $5.27 | 216 |
| 2021-12-01 | $5.00 | $5.60 | $4.99 | $5.27 | $5.27 | 17,318 |
| 2021-11-30 | $4.20 | $4.98 | $4.20 | $4.98 | $4.98 | 24,343 |
| 2021-11-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 98 |
| 2021-11-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 290 |
| 2021-11-24 | $4.35 | $4.35 | $4.20 | $4.20 | $4.20 | 1,400 |
| 2021-11-23 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 199 |
| 2021-11-22 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 104 |
| 2021-11-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 201 |
| 2021-11-18 | $4.25 | $4.35 | $4.25 | $4.35 | $4.35 | 850 |
| 2021-11-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 10 |
| 2021-11-16 | $4.30 | $4.60 | $4.25 | $4.60 | $4.60 | 51,798 |
| 2021-11-15 | $4.45 | $4.45 | $4.25 | $4.40 | $4.40 | 4,147 |
| 2021-11-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-11-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-11-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,724 |
| 2021-11-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-11-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 202 |
| 2021-11-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2021-11-04 | $4.45 | $4.55 | $4.25 | $4.55 | $4.55 | 926 |
| 2021-11-03 | $4.48 | $4.55 | $4.37 | $4.55 | $4.55 | 3,671 |
| 2021-11-02 | $4.52 | $4.52 | $4.18 | $4.20 | $4.20 | 300 |
| 2021-11-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 300 |
| 2021-10-29 | $4.35 | $4.36 | $4.30 | $4.30 | $4.30 | 2,302 |
| 2021-10-28 | $4.20 | $4.24 | $4.18 | $4.20 | $4.20 | 9,352 |
| 2021-10-27 | $3.95 | $4.16 | $3.94 | $4.16 | $4.16 | 891 |
| 2021-10-26 | $3.61 | $3.86 | $3.61 | $3.86 | $3.86 | 5,398 |
| 2021-10-25 | $3.56 | $3.56 | $3.48 | $3.48 | $3.48 | 368 |
| 2021-10-22 | $3.44 | $3.55 | $3.44 | $3.55 | $3.55 | 7,048 |
| 2021-10-21 | $3.36 | $3.46 | $3.35 | $3.41 | $3.41 | 3,880 |
| 2021-10-20 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 576 |
| 2021-10-19 | $3.20 | $3.26 | $3.13 | $3.26 | $3.26 | 3,799 |
| 2021-10-18 | $3.18 | $3.20 | $3.15 | $3.20 | $3.20 | 5,902 |
| 2021-10-15 | $3.18 | $3.20 | $3.12 | $3.20 | $3.20 | 1,700 |
| 2021-10-14 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 1 |
| 2021-10-13 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2021-10-12 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 1,796 |
| 2021-10-11 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2021-10-08 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 103 |
| 2021-10-07 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 50,000 |
| 2021-10-06 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 2,100 |
| 2021-10-05 | $3.38 | $3.38 | $3.15 | $3.30 | $3.30 | 1,504 |
| 2021-10-04 | $3.38 | $3.38 | $3.35 | $3.38 | $3.38 | 7,492 |
| 2021-10-01 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2021-09-30 | $3.30 | $3.46 | $3.28 | $3.46 | $3.46 | 31,200 |
| 2021-09-29 | $3.06 | $3.30 | $3.06 | $3.30 | $3.30 | 5,600 |
| 2021-09-28 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2021-09-27 | $3.14 | $3.16 | $3.12 | $3.16 | $3.16 | 900 |
| 2021-09-24 | $3.14 | $3.14 | $3.10 | $3.10 | $3.10 | 1,500 |
| 2021-09-23 | $3.09 | $3.15 | $3.06 | $3.10 | $3.10 | 100,998 |
| 2021-09-22 | $3.11 | $3.11 | $3.10 | $3.11 | $3.11 | 14,800 |
| 2021-09-21 | $3.00 | $3.11 | $3.00 | $3.11 | $3.11 | 22,094 |
| 2021-09-20 | $3.06 | $3.10 | $2.95 | $2.95 | $2.95 | 2,738 |
| 2021-09-17 | $3.18 | $3.18 | $3.10 | $3.16 | $3.16 | 6,912 |
| 2021-09-16 | $3.30 | $3.32 | $3.10 | $3.10 | $3.10 | 4,700 |
| 2021-09-15 | $3.22 | $3.27 | $3.05 | $3.18 | $3.18 | 800 |
| 2021-09-14 | $2.86 | $3.15 | $2.86 | $3.15 | $3.15 | 5,501 |
| 2021-09-13 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 200 |
| 2021-09-10 | $2.56 | $2.60 | $2.56 | $2.60 | $2.60 | 5,100 |
| 2021-09-09 | $2.56 | $2.56 | $2.47 | $2.52 | $2.52 | 2,932 |
| 2021-09-08 | $2.47 | $2.62 | $2.47 | $2.47 | $2.47 | 400 |
| 2021-09-07 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2021-09-03 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2021-09-02 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2021-09-01 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2021-08-31 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2021-08-30 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 2,875 |
| 2021-08-27 | $2.45 | $2.45 | $2.41 | $2.45 | $2.45 | 5,900 |
| 2021-08-26 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2021-08-25 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
| 2021-08-24 | $2.35 | $2.45 | $2.32 | $2.45 | $2.45 | 9,125 |
| 2021-08-23 | $2.49 | $2.49 | $2.40 | $2.40 | $2.40 | 201 |
| 2021-08-20 | $2.54 | $2.54 | $2.49 | $2.49 | $2.49 | 2,169 |
| 2021-08-19 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 2 |
| 2021-08-18 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 1,895 |
| 2021-08-17 | $2.69 | $2.69 | $2.55 | $2.55 | $2.55 | 4,452 |
| 2021-08-16 | $2.74 | $2.74 | $2.68 | $2.68 | $2.68 | 750 |
| 2021-08-13 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2021-08-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2021-08-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2021-08-10 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 100 |
| 2021-08-09 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2021-08-06 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 100 |
| 2021-08-05 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2021-08-04 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 400 |
| 2021-08-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2021-08-02 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1,507 |
| 2021-07-30 | $3.08 | $3.08 | $2.90 | $2.90 | $2.90 | 327 |
| 2021-07-29 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 1,507 |
| 2021-07-28 | $3.00 | $3.00 | $2.95 | $3.00 | $3.00 | 1,013 |
| 2021-07-27 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 1,600 |
| 2021-07-26 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 5,200 |
| 2021-07-23 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 1,807 |
| 2021-07-22 | $3.10 | $3.10 | $3.00 | $3.02 | $3.02 | 4,761 |
| 2021-07-21 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 2,881 |
| 2021-07-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2021-07-19 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 250 |
| 2021-07-16 | $2.87 | $2.90 | $2.74 | $2.90 | $2.90 | 1,511 |
| 2021-07-15 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 500 |
| 2021-07-14 | $3.16 | $3.16 | $2.97 | $2.97 | $2.97 | 5,163 |
| 2021-07-13 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 227 |
| 2021-07-12 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2021-07-09 | $3.10 | $3.25 | $3.10 | $3.15 | $3.15 | 12,400 |
| 2021-07-08 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 22 |
| 2021-07-07 | $3.28 | $3.28 | $3.05 | $3.20 | $3.20 | 3,364 |
| 2021-07-06 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 101,784 |
| 2021-07-02 | $3.61 | $3.64 | $3.27 | $3.27 | $3.27 | 7,215 |
| 2021-07-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 9,418 |
| 2021-06-30 | $3.44 | $3.53 | $3.44 | $3.53 | $3.53 | 9,720 |
| 2021-06-29 | $3.62 | $3.62 | $3.60 | $3.60 | $3.60 | 1,190 |
| 2021-06-28 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 3,492 |
| 2021-06-25 | $3.62 | $3.62 | $2.90 | $3.11 | $3.11 | 12,018 |
| 2021-06-24 | $4.39 | $4.39 | $3.55 | $3.55 | $3.55 | 4,855 |
| 2021-06-23 | $10.99 | $10.99 | $3.50 | $4.39 | $4.39 | 20,284 |
| 2021-06-22 | $10.70 | $10.85 | $10.40 | $10.40 | $10.40 | 1,500 |
| 2021-06-21 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 2,061 |
| 2021-06-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 300 |
| 2021-06-17 | $10.50 | $10.50 | $10.19 | $10.19 | $10.19 | 1,000 |
| 2021-06-16 | $10.20 | $10.20 | $10.18 | $10.20 | $10.20 | 1,551 |
| 2021-06-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 75 |
| 2021-06-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,000 |
| 2021-06-11 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2 |
| 2021-06-10 | $10.09 | $10.55 | $10.09 | $10.36 | $10.36 | 2,100 |
| 2021-06-09 | $10.35 | $10.55 | $10.35 | $10.54 | $10.54 | 1,572 |
| 2021-06-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2021-06-07 | $10.45 | $10.45 | $10.26 | $10.45 | $10.45 | 402 |
| 2021-06-04 | $10.05 | $10.35 | $10.00 | $10.35 | $10.35 | 3,510 |
| 2021-06-03 | $10.23 | $10.25 | $10.05 | $10.05 | $10.05 | 5,671 |
| 2021-06-02 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 2,795 |
| 2021-06-01 | $9.75 | $10.05 | $9.75 | $10.05 | $10.05 | 5,826 |
| 2021-05-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 550 |
| 2021-05-27 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 7,000 |
| 2021-05-26 | $9.80 | $9.80 | $9.50 | $9.80 | $9.80 | 2,005 |
| 2021-05-25 | $9.80 | $9.80 | $9.75 | $9.80 | $9.80 | 8,400 |
| 2021-05-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 730 |
| 2021-05-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 900 |
| 2021-05-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1,000 |
| 2021-05-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,000 |
| 2021-05-18 | $9.85 | $9.85 | $9.50 | $9.65 | $9.65 | 1,620 |
| 2021-05-17 | $9.89 | $9.90 | $9.85 | $9.85 | $9.85 | 3,888 |
| 2021-05-14 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 4,095 |
| 2021-05-13 | $9.60 | $9.79 | $9.60 | $9.69 | $9.69 | 615 |
| 2021-05-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-05-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-05-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-05-07 | $9.54 | $9.74 | $9.54 | $9.74 | $9.74 | 6,800 |
| 2021-05-06 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2021-05-05 | $9.40 | $9.46 | $9.40 | $9.46 | $9.46 | 1,235 |
| 2021-05-04 | $9.80 | $9.80 | $9.65 | $9.65 | $9.65 | 258 |
| 2021-05-03 | $9.90 | $10.10 | $9.90 | $9.90 | $9.90 | 5,142 |
| 2021-04-30 | $9.98 | $10.10 | $9.98 | $10.05 | $10.05 | 4,332 |
| 2021-04-29 | $10.25 | $10.25 | $9.71 | $10.03 | $10.03 | 1,850 |
| 2021-04-28 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 2,000 |
| 2021-04-27 | $10.00 | $10.15 | $9.90 | $10.15 | $10.15 | 3,000 |
| 2021-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 600 |
| 2021-04-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2021-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-04-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 101 |
| 2021-04-19 | $10.48 | $10.48 | $9.89 | $9.89 | $9.89 | 3,830 |
| 2021-04-16 | $10.40 | $10.56 | $10.40 | $10.55 | $10.55 | 12,300 |
| 2021-04-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-04-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2021-04-13 | $10.00 | $10.20 | $9.95 | $10.00 | $10.00 | 1,100 |
| 2021-04-12 | $10.49 | $10.49 | $10.10 | $10.43 | $10.43 | 311 |
| 2021-04-09 | $10.64 | $10.74 | $10.50 | $10.74 | $10.74 | 610 |
| 2021-04-08 | $9.20 | $10.00 | $9.10 | $10.00 | $10.00 | 4,266 |
| 2021-04-07 | $8.84 | $9.18 | $8.75 | $9.10 | $9.10 | 1,213 |
| 2021-04-06 | $8.72 | $8.74 | $8.68 | $8.70 | $8.70 | 2,100 |
| 2021-04-05 | $8.38 | $8.38 | $8.33 | $8.35 | $8.35 | 5,500 |
| 2021-04-01 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2021-03-31 | $8.62 | $8.64 | $8.62 | $8.64 | $8.64 | 1,900 |
| 2021-03-30 | $8.64 | $8.64 | $8.45 | $8.64 | $8.64 | 1,700 |
| 2021-03-29 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 550 |
| 2021-03-26 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 1,500 |
| 2021-03-25 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 1,000 |
| 2021-03-24 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 1,000 |
| 2021-03-23 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 1,200 |
| 2021-03-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2021-03-19 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 171 |
| 2021-03-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 100 |
| 2021-03-17 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 2,000 |
| 2021-03-16 | $8.25 | $8.45 | $8.25 | $8.45 | $8.45 | 2,200 |
| 2021-03-15 | $8.25 | $8.40 | $8.25 | $8.40 | $8.40 | 1,371 |
| 2021-03-12 | $8.40 | $8.40 | $8.35 | $8.35 | $8.35 | 843 |
| 2021-03-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2021-03-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 200 |
| 2021-03-09 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 230 |
| 2021-03-08 | $8.55 | $8.55 | $8.40 | $8.40 | $8.40 | 1,284 |
| 2021-03-05 | $8.35 | $8.50 | $8.33 | $8.40 | $8.40 | 11,156 |
| 2021-03-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,200 |
| 2021-03-03 | $8.31 | $8.31 | $8.25 | $8.25 | $8.25 | 1,200 |
| 2021-03-02 | $8.50 | $8.50 | $8.33 | $8.33 | $8.33 | 504 |
| 2021-03-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 460 |
| 2021-02-26 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 900 |
| 2021-02-25 | $8.40 | $8.40 | $8.35 | $8.35 | $8.35 | 900 |
| 2021-02-24 | $8.50 | $8.50 | $8.47 | $8.50 | $8.50 | 3,700 |
| 2021-02-23 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2021-02-22 | $8.60 | $8.70 | $8.50 | $8.50 | $8.50 | 21,400 |
| 2021-02-19 | $8.65 | $8.65 | $8.40 | $8.50 | $8.50 | 3,688 |
| 2021-02-18 | $8.75 | $8.85 | $8.67 | $8.75 | $8.75 | 9,623 |
| 2021-02-17 | $9.15 | $9.15 | $8.67 | $8.75 | $8.75 | 9,623 |
| 2021-02-16 | $8.93 | $9.15 | $8.75 | $8.75 | $8.75 | 695 |
| 2021-02-12 | $8.11 | $8.45 | $8.11 | $8.42 | $8.42 | 3,552 |
| 2021-02-11 | $8.25 | $8.25 | $8.20 | $8.20 | $8.20 | 1,301 |
| 2021-02-10 | $7.91 | $8.24 | $7.70 | $7.91 | $7.91 | 28,655 |
| 2021-02-09 | $8.20 | $8.21 | $7.91 | $7.91 | $7.91 | 28,655 |
| 2021-02-08 | $8.25 | $8.25 | $8.20 | $8.20 | $8.20 | 540 |
| 2021-02-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 500 |
| 2021-02-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2021-02-03 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 51 |
| 2021-02-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2021-02-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-01-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-01-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-01-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2021-01-26 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 539 |
| 2021-01-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-01-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2021-01-21 | $9.25 | $9.25 | $8.76 | $9.00 | $9.00 | 2,351 |
| 2021-01-20 | $9.14 | $9.25 | $9.14 | $9.25 | $9.25 | 1,700 |
| 2021-01-19 | $9.10 | $9.25 | $8.60 | $8.74 | $8.74 | 5,027 |
| 2021-01-15 | $8.50 | $9.00 | $8.48 | $8.50 | $8.50 | 8,962 |
| 2021-01-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-01-13 | $10.63 | $10.63 | $9.99 | $9.99 | $9.99 | 4,273 |
| 2021-01-12 | $11.15 | $11.50 | $10.85 | $10.90 | $10.90 | 4,065 |
| 2021-01-11 | $10.60 | $11.13 | $10.60 | $11.12 | $11.12 | 3,297 |
| 2021-01-08 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 1,107 |
| 2021-01-07 | $12.00 | $12.00 | $11.00 | $11.00 | $11.00 | 3,951 |
| 2021-01-06 | $13.00 | $13.00 | $11.80 | $12.30 | $12.30 | 3,265 |
| 2021-01-05 | $13.97 | $13.97 | $12.95 | $13.35 | $13.35 | 6,899 |
| 2021-01-04 | $14.35 | $14.55 | $13.75 | $13.98 | $13.98 | 11,150 |
| 2020-12-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-12-30 | $14.35 | $14.80 | $14.35 | $14.60 | $14.60 | 1,415 |
| 2020-12-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-12-28 | $14.70 | $14.70 | $14.00 | $14.00 | $14.00 | 1,408 |
| 2020-12-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2020-12-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2020-12-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 200 |
| 2020-12-21 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2020-12-18 | $14.67 | $15.98 | $14.67 | $15.98 | $15.98 | 1,170 |
| 2020-12-17 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2020-12-16 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 133 |
| 2020-12-15 | $16.40 | $16.40 | $14.03 | $14.10 | $14.10 | 2,800 |
| 2020-12-14 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 500 |
| 2020-12-11 | $17.01 | $17.01 | $17.00 | $17.00 | $17.00 | 5,300 |
| 2020-12-10 | $17.48 | $17.49 | $17.25 | $17.25 | $17.25 | 4,065 |
| 2020-12-09 | $17.10 | $17.48 | $17.10 | $17.48 | $17.48 | 915 |
| 2020-12-08 | $17.15 | $17.15 | $16.75 | $16.75 | $16.75 | 1,800 |
| 2020-12-07 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 805 |
| 2020-12-04 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2020-12-03 | $17.39 | $17.39 | $17.38 | $17.39 | $17.39 | 1,492 |
| 2020-12-02 | $17.60 | $17.60 | $16.84 | $17.47 | $17.47 | 400 |
| 2020-12-01 | $17.55 | $17.65 | $17.55 | $17.65 | $17.65 | 1,200 |
| 2020-11-30 | $17.50 | $17.70 | $17.50 | $17.60 | $17.60 | 6,260 |
| 2020-11-27 | $17.64 | $17.64 | $17.40 | $17.64 | $17.64 | 733 |
| 2020-11-25 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 555 |
| 2020-11-24 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 5 |
| 2020-11-23 | $17.25 | $17.25 | $16.61 | $16.61 | $16.61 | 1,133 |
| 2020-11-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 8 |
| 2020-11-19 | $14.94 | $16.25 | $14.94 | $16.25 | $16.25 | 11,106 |
| 2020-11-18 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1,000 |
| 2020-11-17 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 10 |
| 2020-11-16 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2020-11-13 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2020-11-12 | $13.70 | $13.70 | $13.60 | $13.68 | $13.68 | 20,950 |
| 2020-11-11 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2020-11-10 | $14.10 | $14.10 | $13.76 | $13.76 | $13.76 | 500 |
| 2020-11-09 | $13.80 | $14.00 | $13.80 | $14.00 | $14.00 | 6,210 |
| 2020-11-06 | $13.45 | $13.50 | $13.45 | $13.50 | $13.50 | 210 |
| 2020-11-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2020-11-04 | $12.55 | $13.25 | $12.55 | $12.85 | $12.85 | 16,007 |
| 2020-11-03 | $13.25 | $13.47 | $13.25 | $13.47 | $13.47 | 2,000 |
| 2020-11-02 | $13.25 | $13.25 | $12.75 | $12.90 | $12.90 | 2,757 |
| 2020-10-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-10-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2020-10-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2020-10-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 134 |
| 2020-10-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2020-10-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2020-10-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 83 |
| 2020-10-21 | $13.76 | $13.81 | $13.76 | $13.80 | $13.80 | 22,352 |
| 2020-10-20 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 310 |
| 2020-10-19 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 350 |
| 2020-10-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-10-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 2,781 |
| 2020-10-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 83 |
| 2020-10-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2020-10-12 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2020-10-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 44 |
| 2020-10-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 310 |
| 2020-10-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-10-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2020-10-05 | $14.10 | $14.25 | $14.10 | $14.25 | $14.25 | 670 |
| 2020-10-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 100 |
| 2020-10-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 10,100 |
| 2020-09-30 | $13.40 | $13.75 | $13.40 | $13.70 | $13.70 | 1,359 |
| 2020-09-29 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 200 |
| 2020-09-28 | $13.25 | $13.35 | $13.25 | $13.35 | $13.35 | 220 |
| 2020-09-25 | $13.00 | $13.15 | $13.00 | $13.15 | $13.15 | 943 |
| 2020-09-24 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2020-09-23 | $13.00 | $13.05 | $13.00 | $13.05 | $13.05 | 300 |
| 2020-09-22 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2020-09-21 | $12.74 | $13.22 | $12.74 | $13.22 | $13.22 | 907 |
| 2020-09-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2020-09-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 120 |
| 2020-09-16 | $13.49 | $13.50 | $12.71 | $12.71 | $12.71 | 1,000 |
| 2020-09-15 | $13.55 | $13.55 | $13.50 | $13.50 | $13.50 | 3,116 |
| 2020-09-14 | $14.27 | $14.27 | $13.70 | $13.70 | $13.70 | 1,800 |
| 2020-09-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 150 |
| 2020-09-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2020-09-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2020-09-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 23 |
| 2020-09-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2020-09-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1 |
| 2020-09-02 | $14.25 | $14.75 | $14.25 | $14.75 | $14.75 | 599 |
| 2020-09-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1,500 |
| 2020-08-31 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 28 |
| 2020-08-28 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 3,050 |
| 2020-08-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 288 |
| 2020-08-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2020-08-25 | $14.65 | $14.65 | $14.50 | $14.50 | $14.50 | 1,200 |
| 2020-08-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 500 |
| 2020-08-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 334 |
| 2020-08-20 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2020-08-19 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 100 |
| 2020-08-18 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 900 |
| 2020-08-17 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2020-08-14 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 100 |
| 2020-08-13 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 142 |
| 2020-08-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-08-11 | $13.31 | $13.31 | $13.30 | $13.30 | $13.30 | 399 |
| 2020-08-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2020-08-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2020-08-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2020-08-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2020-08-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 100 |
| 2020-08-03 | $13.43 | $13.43 | $13.35 | $13.35 | $13.35 | 1,935 |
| 2020-07-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 200 |
| 2020-07-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 320 |
| 2020-07-29 | $13.50 | $13.51 | $13.50 | $13.51 | $13.51 | 400 |
| 2020-07-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 4 |
| 2020-07-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-07-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-07-23 | $14.75 | $14.75 | $14.00 | $14.00 | $14.00 | 2,516 |
| 2020-07-22 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2020-07-21 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2020-07-20 | $14.68 | $14.83 | $14.68 | $14.83 | $14.83 | 1,927 |
| 2020-07-17 | $14.50 | $14.87 | $14.50 | $14.85 | $14.85 | 8,000 |
| 2020-07-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 210 |
| 2020-07-15 | $15.05 | $15.27 | $15.05 | $15.25 | $15.25 | 19,400 |
| 2020-07-14 | $15.00 | $15.13 | $15.00 | $15.10 | $15.10 | 3,600 |
| 2020-07-13 | $14.20 | $15.00 | $13.98 | $15.00 | $15.00 | 8,300 |
| 2020-07-10 | $13.60 | $13.85 | $13.60 | $13.85 | $13.85 | 700 |
| 2020-07-09 | $12.85 | $13.00 | $12.85 | $12.85 | $12.85 | 1,500 |
| 2020-07-08 | $12.00 | $12.70 | $12.00 | $12.70 | $12.70 | 650 |
| 2020-07-07 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2020-07-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2020-07-02 | $12.50 | $12.70 | $12.50 | $12.70 | $12.70 | 400 |
| 2020-07-01 | $12.37 | $12.49 | $12.37 | $12.46 | $12.46 | 5,300 |
| 2020-06-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2020-06-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 100 |
| 2020-06-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1,000 |
| 2020-06-25 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-06-24 | $12.35 | $12.35 | $12.10 | $12.10 | $12.10 | 2,100 |
| 2020-06-23 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 580 |
| 2020-06-22 | $12.38 | $12.38 | $12.00 | $12.00 | $12.00 | 3,500 |
| 2020-06-19 | $13.02 | $13.02 | $12.50 | $12.50 | $12.50 | 1,501 |
| 2020-06-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-06-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-06-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 400 |
| 2020-06-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 830 |
| 2020-06-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 485 |
| 2020-06-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2020-06-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2020-06-09 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 400 |
| 2020-06-08 | $13.58 | $13.84 | $13.58 | $13.84 | $13.84 | 1,922 |
| 2020-06-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 549 |
| 2020-06-04 | $13.50 | $13.65 | $12.80 | $13.10 | $13.10 | 18,175 |
| 2020-06-03 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 2 |
| 2020-06-02 | $13.62 | $13.77 | $13.62 | $13.77 | $13.77 | 24,879 |
| 2020-06-01 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2020-05-29 | $13.30 | $13.62 | $13.28 | $13.62 | $13.62 | 522 |
| 2020-05-28 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2020-05-27 | $13.75 | $13.75 | $13.26 | $13.26 | $13.26 | 792 |
| 2020-05-26 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 536 |
| 2020-05-22 | $13.50 | $13.75 | $13.00 | $13.10 | $13.10 | 1,248 |
| 2020-05-21 | $12.77 | $13.53 | $12.77 | $13.50 | $13.50 | 6,500 |
| 2020-05-20 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 165 |
| 2020-05-19 | $12.00 | $12.50 | $12.00 | $12.40 | $12.40 | 5,567 |
| 2020-05-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-05-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-05-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2020-05-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 101 |
| 2020-05-12 | $10.50 | $10.85 | $10.50 | $10.85 | $10.85 | 265 |
| 2020-05-11 | $10.50 | $10.60 | $10.50 | $10.50 | $10.50 | 3,132 |
| 2020-05-08 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 3,437 |
| 2020-05-07 | $10.60 | $10.60 | $9.81 | $10.60 | $10.60 | 3,100 |
| 2020-05-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 103 |
| 2020-05-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 144 |
| 2020-05-04 | $9.60 | $10.25 | $9.60 | $10.25 | $10.25 | 3,779 |
| 2020-05-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2020-04-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2020-04-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-04-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 45 |
| 2020-04-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 300 |
| 2020-04-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2020-04-22 | $10.05 | $10.25 | $10.05 | $10.25 | $10.25 | 805 |
| 2020-04-21 | $10.49 | $10.49 | $9.75 | $10.05 | $10.05 | 1,900 |
| 2020-04-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 30 |
| 2020-04-17 | $10.56 | $10.76 | $10.50 | $10.50 | $10.50 | 1,607 |
| 2020-04-16 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 3 |
| 2020-04-15 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 8 |
| 2020-04-14 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 106 |
| 2020-04-13 | $10.99 | $11.04 | $10.65 | $10.97 | $10.97 | 1,230 |
| 2020-04-09 | $10.10 | $10.55 | $10.00 | $10.55 | $10.55 | 1,151 |
| 2020-04-08 | $9.60 | $9.81 | $9.60 | $9.81 | $9.81 | 530 |
| 2020-04-07 | $8.70 | $9.67 | $8.70 | $9.65 | $9.65 | 4,800 |
| 2020-04-06 | $8.38 | $8.50 | $8.38 | $8.50 | $8.50 | 201 |
| 2020-04-03 | $8.52 | $8.52 | $7.76 | $7.76 | $7.76 | 2,844 |
| 2020-04-02 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 115 |
| 2020-04-01 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 284 |
| 2020-03-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-03-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,450 |
| 2020-03-27 | $9.26 | $9.26 | $9.25 | $9.25 | $9.25 | 1,693 |
| 2020-03-26 | $8.95 | $10.00 | $8.95 | $9.70 | $9.70 | 8,104 |
| 2020-03-25 | $7.70 | $8.70 | $7.70 | $8.70 | $8.70 | 5,990 |
| 2020-03-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 537 |
| 2020-03-23 | $8.25 | $8.26 | $8.00 | $8.00 | $8.00 | 2,875 |
| 2020-03-20 | $9.56 | $9.56 | $8.25 | $8.25 | $8.25 | 5,180 |
| 2020-03-19 | $9.25 | $9.25 | $9.00 | $9.25 | $9.25 | 1,414 |
| 2020-03-18 | $10.80 | $10.80 | $8.01 | $8.50 | $8.50 | 3,925 |
| 2020-03-17 | $11.06 | $11.61 | $11.06 | $11.61 | $11.61 | 200 |
| 2020-03-16 | $11.09 | $11.10 | $10.90 | $10.90 | $10.90 | 892 |
| 2020-03-13 | $12.00 | $12.40 | $11.58 | $11.90 | $11.90 | 4,532 |
| 2020-03-12 | $13.75 | $13.75 | $11.01 | $11.71 | $11.71 | 8,874 |
| 2020-03-11 | $14.47 | $14.47 | $13.75 | $13.75 | $13.75 | 1,600 |
| 2020-03-10 | $14.75 | $14.75 | $14.12 | $14.12 | $14.12 | 750 |
| 2020-03-09 | $16.72 | $16.72 | $15.01 | $15.01 | $15.01 | 4,689 |
| 2020-03-06 | $17.35 | $17.35 | $16.75 | $16.75 | $16.75 | 1,400 |
| 2020-03-05 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2020-03-04 | $17.90 | $18.20 | $17.90 | $18.20 | $18.20 | 1,275 |
| 2020-03-03 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2020-03-02 | $17.80 | $17.95 | $17.65 | $17.65 | $17.65 | 900 |
| 2020-02-28 | $17.80 | $17.80 | $17.50 | $17.80 | $17.80 | 800 |
| 2020-02-27 | $18.36 | $18.36 | $17.95 | $17.95 | $17.95 | 2,500 |
| 2020-02-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 1,041 |
| 2020-02-25 | $18.60 | $18.80 | $18.55 | $18.80 | $18.80 | 17,711 |
| 2020-02-24 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2020-02-21 | $18.81 | $19.03 | $18.61 | $18.61 | $18.61 | 2,723 |
| 2020-02-20 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2020-02-19 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2020-02-18 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 315 |
| 2020-02-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-02-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 2 |
| 2020-02-12 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-02-11 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2020-02-10 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 213 |
| 2020-02-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,247 |
| 2020-02-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2020-02-04 | $18.67 | $18.70 | $18.67 | $18.70 | $18.70 | 660,323 |
| 2020-02-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-01-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-01-29 | $19.03 | $19.03 | $18.50 | $18.50 | $18.50 | 1,935 |
| 2020-01-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2020-01-27 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2020-01-24 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2020-01-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 400 |
| 2020-01-22 | $19.00 | $19.58 | $19.00 | $19.55 | $19.55 | 3,900 |
| 2020-01-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2020-01-17 | $18.80 | $18.81 | $18.80 | $18.81 | $18.81 | 1,547 |
| 2020-01-16 | $19.50 | $19.50 | $18.80 | $18.80 | $18.80 | 337 |
| 2020-01-15 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1,300 |
| 2020-01-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 63 |
| 2020-01-13 | $19.40 | $19.40 | $18.90 | $18.90 | $18.90 | 300 |
| 2020-01-10 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2020-01-09 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2020-01-08 | $19.70 | $19.73 | $19.70 | $19.73 | $19.73 | 400,000 |
| 2020-01-07 | $19.30 | $19.50 | $19.30 | $19.30 | $19.30 | 8,000 |
| 2020-01-06 | $19.30 | $19.30 | $19.10 | $19.23 | $19.23 | 2,984 |
| 2020-01-03 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2020-01-02 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2019-12-31 | $19.10 | $19.66 | $19.10 | $19.66 | $19.66 | 400 |
| 2019-12-30 | $19.45 | $19.45 | $19.10 | $19.10 | $19.10 | 1,000 |
| 2019-12-27 | $19.40 | $19.60 | $19.40 | $19.40 | $19.40 | 1,585 |
| 2019-12-26 | $19.10 | $19.15 | $19.10 | $19.15 | $19.15 | 254,200 |
| 2019-12-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2019-12-23 | $19.45 | $19.45 | $19.20 | $19.20 | $19.20 | 2,101 |
| 2019-12-20 | $19.40 | $19.51 | $19.40 | $19.45 | $19.45 | 8,891 |
| 2019-12-19 | $18.70 | $19.52 | $18.70 | $19.52 | $19.52 | 114,543 |
| 2019-12-18 | $18.50 | $18.75 | $18.25 | $18.75 | $18.75 | 1,958 |
| 2019-12-17 | $18.00 | $18.45 | $18.00 | $18.45 | $18.45 | 18,539 |
| 2019-12-16 | $17.99 | $18.00 | $17.98 | $17.98 | $17.98 | 18,600 |
| 2019-12-13 | $18.47 | $18.69 | $18.26 | $18.69 | $18.69 | 2,100 |
| 2019-12-12 | $18.10 | $18.10 | $18.01 | $18.01 | $18.01 | 390 |
| 2019-12-11 | $18.00 | $18.05 | $17.85 | $18.05 | $18.05 | 1,600 |
| 2019-12-10 | $17.83 | $17.83 | $17.75 | $17.75 | $17.75 | 400 |
| 2019-12-09 | $17.85 | $18.00 | $17.50 | $18.00 | $18.00 | 1,875 |
| 2019-12-06 | $17.25 | $17.90 | $17.25 | $17.90 | $17.90 | 412 |
| 2019-12-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2019-12-04 | $17.00 | $17.25 | $17.00 | $17.25 | $17.25 | 356 |
| 2019-12-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 418 |
| 2019-12-02 | $17.00 | $17.70 | $16.75 | $17.70 | $17.70 | 6,400 |
| 2019-11-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2019-11-27 | $17.50 | $17.50 | $17.18 | $17.18 | $17.18 | 2,600 |
| 2019-11-26 | $17.00 | $17.20 | $17.00 | $17.20 | $17.20 | 1,353 |
| 2019-11-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2019-11-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2019-11-21 | $17.00 | $17.00 | $16.94 | $16.95 | $16.95 | 3,010 |
| 2019-11-20 | $16.75 | $16.85 | $16.25 | $16.42 | $16.42 | 5,000 |
| 2019-11-19 | $17.25 | $17.25 | $16.98 | $16.98 | $16.98 | 890 |
| 2019-11-18 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2019-11-15 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2019-11-14 | $18.10 | $18.10 | $17.25 | $17.28 | $17.28 | 949 |
| 2019-11-13 | $18.80 | $18.80 | $18.20 | $18.38 | $18.38 | 1,605 |
| 2019-11-12 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2019-11-11 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 300 |
| 2019-11-08 | $19.50 | $19.70 | $19.50 | $19.70 | $19.70 | 800 |
| 2019-11-07 | $19.01 | $19.01 | $19.00 | $19.00 | $19.00 | 3,000 |
| 2019-11-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 205 |
| 2019-11-05 | $19.05 | $19.30 | $19.05 | $19.05 | $19.05 | 15,500 |
| 2019-11-04 | $20.00 | $20.00 | $19.29 | $19.29 | $19.29 | 676 |
| 2019-11-01 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-10-31 | $19.83 | $19.93 | $19.43 | $19.45 | $19.45 | 8,800 |
| 2019-10-30 | $19.70 | $20.00 | $19.68 | $20.00 | $20.00 | 7,630 |
| 2019-10-29 | $19.75 | $19.80 | $19.20 | $19.80 | $19.80 | 900 |
| 2019-10-28 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 3,099 |
| 2019-10-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2019-10-24 | $20.23 | $20.25 | $20.20 | $20.25 | $20.25 | 2,500 |
| 2019-10-23 | $20.25 | $20.25 | $19.75 | $19.75 | $19.75 | 425 |
| 2019-10-22 | $20.97 | $20.97 | $20.46 | $20.46 | $20.46 | 2,700 |
| 2019-10-21 | $20.50 | $20.90 | $20.25 | $20.90 | $20.90 | 3,935 |
| 2019-10-18 | $19.75 | $19.90 | $19.55 | $19.90 | $19.90 | 11,005 |
| 2019-10-17 | $20.10 | $20.10 | $19.70 | $19.75 | $19.75 | 16,717 |
| 2019-10-16 | $20.73 | $20.73 | $20.40 | $20.40 | $20.40 | 431 |
| 2019-10-15 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2019-10-14 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2019-10-11 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 80 |
| 2019-10-10 | $21.11 | $21.11 | $21.10 | $21.10 | $21.10 | 924 |
| 2019-10-09 | $21.50 | $21.51 | $21.50 | $21.51 | $21.51 | 1,500 |
| 2019-10-08 | $21.50 | $21.50 | $21.30 | $21.30 | $21.30 | 600 |
| 2019-10-07 | $21.30 | $21.38 | $21.00 | $21.00 | $21.00 | 1,616 |
| 2019-10-04 | $21.40 | $21.75 | $21.33 | $21.75 | $21.75 | 3,225 |
| 2019-10-03 | $21.00 | $21.20 | $21.00 | $21.20 | $21.20 | 1,300 |
| 2019-10-02 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 100 |
| 2019-10-01 | $22.25 | $22.25 | $21.30 | $21.35 | $21.35 | 1,000 |
| 2019-09-30 | $22.50 | $22.50 | $22.25 | $22.25 | $22.25 | 818 |
| 2019-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,100 |
| 2019-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2019-09-25 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 383 |
| 2019-09-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 720 |
| 2019-09-23 | $22.65 | $22.65 | $22.53 | $22.53 | $22.53 | 600 |
| 2019-09-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 6,000 |
| 2019-09-19 | $22.65 | $22.65 | $22.30 | $22.62 | $22.62 | 1,800 |
| 2019-09-18 | $22.53 | $22.53 | $22.50 | $22.50 | $22.50 | 700 |
| 2019-09-17 | $23.00 | $23.45 | $22.96 | $23.00 | $23.00 | 3,418 |
| 2019-09-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 130 |
| 2019-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 500 |
| 2019-09-12 | $22.90 | $23.50 | $22.85 | $22.95 | $22.95 | 3,107 |
| 2019-09-11 | $22.12 | $22.77 | $21.50 | $22.77 | $22.77 | 2,700 |
| 2019-09-10 | $22.89 | $23.00 | $22.12 | $22.12 | $22.12 | 1,647 |
| 2019-09-09 | $22.50 | $23.70 | $21.99 | $22.91 | $22.91 | 14,633 |
| 2019-09-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2019-09-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,000 |
| 2019-09-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2019-09-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,836 |
| 2019-08-30 | $19.75 | $20.15 | $19.00 | $20.15 | $20.15 | 1,137 |
| 2019-08-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2019-08-28 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 4 |
| 2019-08-27 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2019-08-26 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2019-08-23 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 688 |
| 2019-08-22 | $18.43 | $19.23 | $18.43 | $19.10 | $19.10 | 203,339 |
| 2019-08-21 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 20 |
| 2019-08-20 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2019-08-19 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2019-08-16 | $17.78 | $17.88 | $17.55 | $17.55 | $17.55 | 4,186 |
| 2019-08-15 | $17.78 | $17.80 | $17.78 | $17.78 | $17.78 | 4,164 |
| 2019-08-14 | $17.78 | $17.93 | $17.78 | $17.80 | $17.80 | 7,300 |
| 2019-08-13 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 100 |
| 2019-08-12 | $17.97 | $17.97 | $17.80 | $17.80 | $17.80 | 900 |
| 2019-08-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1 |
| 2019-08-08 | $18.35 | $18.35 | $17.77 | $17.80 | $17.80 | 1,100 |
| 2019-08-07 | $17.78 | $17.80 | $17.78 | $17.80 | $17.80 | 4,000 |
| 2019-08-06 | $17.78 | $17.80 | $17.78 | $17.80 | $17.80 | 1,500 |
| 2019-08-05 | $17.78 | $17.80 | $17.78 | $17.80 | $17.80 | 1,506 |
| 2019-08-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 200 |
| 2019-08-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 200 |
| 2019-07-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,232 |
| 2019-07-30 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 910 |
| 2019-07-29 | $18.50 | $18.91 | $18.50 | $18.50 | $18.50 | 500 |
| 2019-07-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 7 |
| 2019-07-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 37 |
| 2019-07-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 164 |
| 2019-07-23 | $18.50 | $18.91 | $18.50 | $18.50 | $18.50 | 1,660 |
| 2019-07-22 | $18.00 | $18.50 | $17.90 | $18.50 | $18.50 | 1,831 |
| 2019-07-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,326 |
| 2019-07-18 | $17.00 | $17.00 | $16.00 | $16.60 | $16.60 | 6,080 |
| 2019-07-17 | $18.68 | $18.68 | $18.00 | $18.00 | $18.00 | 1,273 |
| 2019-07-16 | $19.00 | $19.05 | $19.00 | $19.00 | $19.00 | 1,823 |
| 2019-07-15 | $19.10 | $19.77 | $19.10 | $19.77 | $19.77 | 260 |
| 2019-07-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 199 |
| 2019-07-11 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 389 |
| 2019-07-10 | $21.01 | $21.01 | $20.55 | $20.58 | $20.58 | 977 |
| 2019-07-09 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 100 |
| 2019-07-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2019-07-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2019-07-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 800 |
| 2019-07-02 | $21.80 | $22.00 | $21.20 | $21.65 | $21.65 | 2,891 |
| 2019-07-01 | $21.00 | $21.90 | $21.00 | $21.80 | $21.80 | 6,844 |
| 2019-06-28 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2019-06-27 | $20.28 | $20.28 | $20.25 | $20.28 | $20.28 | 5,841 |
| 2019-06-26 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 1,000 |
| 2019-06-25 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2019-06-24 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2019-06-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2019-06-20 | $21.28 | $21.28 | $21.25 | $21.25 | $21.25 | 350 |
| 2019-06-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 425 |
| 2019-06-18 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 40 |
| 2019-06-17 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 500 |
| 2019-06-14 | $22.20 | $22.20 | $21.31 | $21.31 | $21.31 | 1,200 |
| 2019-06-13 | $21.50 | $22.05 | $21.50 | $22.05 | $22.05 | 3,500 |
| 2019-06-12 | $21.75 | $22.10 | $21.75 | $21.80 | $21.80 | 11,100 |
| 2019-06-11 | $21.55 | $22.50 | $21.55 | $22.50 | $22.50 | 1,280 |
| 2019-06-10 | $22.55 | $22.55 | $20.55 | $21.45 | $21.45 | 6,600 |
| 2019-06-07 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 100 |
| 2019-06-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2019-06-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 300 |
| 2019-06-04 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 300 |
| 2019-06-03 | $22.95 | $22.95 | $22.50 | $22.50 | $22.50 | 342 |
| 2019-05-31 | $22.30 | $22.75 | $22.15 | $22.75 | $22.75 | 7,200 |
| 2019-05-30 | $22.61 | $22.61 | $22.30 | $22.30 | $22.30 | 800 |
| 2019-05-29 | $22.60 | $23.00 | $22.60 | $23.00 | $23.00 | 3,525 |
| 2019-05-28 | $22.85 | $23.00 | $22.72 | $23.00 | $23.00 | 3,166 |
| 2019-05-24 | $22.25 | $23.00 | $22.25 | $22.85 | $22.85 | 2,950 |
| 2019-05-23 | $21.75 | $21.95 | $21.50 | $21.95 | $21.95 | 2,800 |
| 2019-05-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2019-05-21 | $21.00 | $22.50 | $21.00 | $22.00 | $22.00 | 3,024 |
| 2019-05-20 | $19.83 | $20.75 | $19.83 | $20.75 | $20.75 | 8,511 |
| 2019-05-17 | $19.65 | $20.00 | $19.61 | $20.00 | $20.00 | 17,615 |
| 2019-05-16 | $19.40 | $19.65 | $19.16 | $19.65 | $19.65 | 4,535 |
| 2019-05-15 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2019-05-14 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 47,200 |
| 2019-05-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,000 |
| 2019-05-10 | $18.80 | $19.30 | $18.58 | $19.30 | $19.30 | 2,885 |
| 2019-05-09 | $18.00 | $19.00 | $18.00 | $18.80 | $18.80 | 11,178 |
| 2019-05-08 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 2,830 |
| 2019-05-07 | $17.60 | $17.63 | $17.40 | $17.50 | $17.50 | 3,400 |
| 2019-05-06 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 300 |
| 2019-05-03 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2019-05-02 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2019-05-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2019-04-30 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2019-04-29 | $17.70 | $17.76 | $17.70 | $17.76 | $17.76 | 602,000 |
| 2019-04-26 | $17.50 | $17.60 | $17.50 | $17.60 | $17.60 | 175,807 |
| 2019-04-25 | $17.20 | $17.25 | $17.20 | $17.25 | $17.25 | 2,639 |
| 2019-04-24 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2019-04-23 | $16.03 | $16.79 | $16.03 | $16.79 | $16.79 | 1,026 |
| 2019-04-22 | $17.50 | $17.50 | $16.75 | $16.75 | $16.75 | 6,000 |
| 2019-04-18 | $16.65 | $17.00 | $16.65 | $17.00 | $17.00 | 700 |
| 2019-04-17 | $16.40 | $16.45 | $16.40 | $16.45 | $16.45 | 3,468 |
| 2019-04-16 | $16.25 | $16.40 | $16.25 | $16.40 | $16.40 | 800 |
| 2019-04-15 | $15.90 | $15.90 | $15.30 | $15.30 | $15.30 | 450 |
| 2019-04-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,026 |
| 2019-04-11 | $15.55 | $15.75 | $15.55 | $15.75 | $15.75 | 899 |
| 2019-04-10 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-04-09 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 200 |
| 2019-04-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-04-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-04-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2019-04-03 | $15.80 | $16.40 | $15.58 | $15.90 | $15.90 | 2,167 |
| 2019-04-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 600 |
| 2019-04-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 250 |
| 2019-03-29 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 5,050 |
| 2019-03-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 100 |
| 2019-03-27 | $14.25 | $15.50 | $14.25 | $15.50 | $15.50 | 700 |
| 2019-03-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 400 |
| 2019-03-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-03-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-03-21 | $14.53 | $15.00 | $14.53 | $15.00 | $15.00 | 7,500 |
| 2019-03-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 500 |
| 2019-03-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 889 |
| 2019-03-18 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 200 |
| 2019-03-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 280 |
| 2019-03-13 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2019-03-12 | $15.40 | $15.40 | $15.11 | $15.11 | $15.11 | 1,200 |
| 2019-03-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-03-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 14 |
| 2019-03-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-03-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 500 |
| 2019-03-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2019-03-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 10 |
| 2019-03-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 244 |
| 2019-02-28 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 6 |
| 2019-02-27 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 30 |
| 2019-02-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 100 |
| 2019-02-20 | $15.90 | $16.50 | $15.40 | $16.25 | $16.25 | 5,770 |
| 2019-02-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2019-02-14 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 500 |
| 2019-02-13 | $15.90 | $15.90 | $15.00 | $15.45 | $15.45 | 4,100 |
| 2019-02-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 200 |
| 2019-02-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2019-02-08 | $15.74 | $15.84 | $15.70 | $15.70 | $15.70 | 1,380 |
| 2019-02-07 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 100 |
| 2019-02-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2019-02-05 | $15.05 | $15.05 | $15.00 | $15.00 | $15.00 | 300 |
| 2019-02-04 | $15.74 | $15.75 | $15.60 | $15.60 | $15.60 | 700 |
| 2019-02-01 | $15.25 | $15.55 | $15.00 | $15.55 | $15.55 | 11,171 |
| 2019-01-31 | $14.85 | $15.65 | $14.85 | $15.65 | $15.65 | 1,944 |
| 2019-01-30 | $14.90 | $15.01 | $14.31 | $14.31 | $14.31 | 7,023 |
| 2019-01-29 | $15.50 | $15.80 | $14.75 | $14.90 | $14.90 | 5,415 |
| 2019-01-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-01-25 | $16.50 | $16.50 | $15.50 | $15.50 | $15.50 | 14,976 |
| 2019-01-24 | $16.50 | $16.50 | $15.85 | $16.50 | $16.50 | 2,814 |
| 2019-01-23 | $16.60 | $16.65 | $16.00 | $16.00 | $16.00 | 1,100 |
| 2019-01-22 | $16.59 | $18.00 | $16.59 | $16.65 | $16.65 | 1,301 |
| 2019-01-18 | $14.85 | $16.77 | $14.85 | $16.10 | $16.10 | 3,173 |
| 2019-01-17 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 160 |
| 2019-01-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 310 |
| 2019-01-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2019-01-14 | $13.50 | $14.00 | $13.50 | $14.00 | $14.00 | 3,154 |
| 2019-01-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 800 |
| 2019-01-10 | $12.00 | $13.00 | $12.00 | $13.00 | $13.00 | 2,635 |
| 2019-01-09 | $11.44 | $12.30 | $11.44 | $12.30 | $12.30 | 13,595 |
| 2019-01-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 155 |
| 2019-01-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 300 |
| 2019-01-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2019-01-03 | $10.79 | $10.99 | $10.05 | $10.65 | $10.65 | 1,190 |
| 2019-01-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 698 |
| 2018-12-31 | $10.90 | $10.90 | $10.00 | $10.90 | $10.90 | 4,000 |
| 2018-12-28 | $10.50 | $10.50 | $10.10 | $10.10 | $10.10 | 5,100 |
| 2018-12-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2018-12-24 | $11.00 | $11.20 | $11.00 | $11.00 | $11.00 | 1,680 |
| 2018-12-21 | $9.90 | $11.50 | $9.50 | $11.25 | $11.25 | 22,845 |
| 2018-12-20 | $10.01 | $10.01 | $9.90 | $9.90 | $9.90 | 1,100 |
| 2018-12-19 | $9.55 | $10.09 | $9.55 | $10.09 | $10.09 | 28,900 |
| 2018-12-18 | $8.75 | $9.20 | $8.65 | $9.20 | $9.20 | 1,642 |
| 2018-12-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 127 |
| 2018-12-13 | $9.25 | $9.40 | $9.25 | $9.40 | $9.40 | 300 |
| 2018-12-12 | $8.73 | $8.95 | $8.73 | $8.95 | $8.95 | 475 |
| 2018-12-11 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-12-10 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-12-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 2,000 |
| 2018-12-06 | $8.85 | $9.24 | $8.85 | $9.24 | $9.24 | 350 |
| 2018-12-04 | $8.85 | $9.15 | $8.85 | $9.15 | $9.15 | 200 |
| 2018-12-03 | $8.85 | $9.15 | $8.85 | $9.15 | $9.15 | 600 |
| 2018-11-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-11-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 301 |
| 2018-11-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-11-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-11-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-11-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 200 |
| 2018-11-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-11-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 650 |
| 2018-11-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,500 |
| 2018-11-15 | $9.40 | $9.40 | $9.30 | $9.30 | $9.30 | 2,150 |
| 2018-11-14 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 400 |
| 2018-11-13 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-11-12 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-11-09 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-11-08 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-11-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-11-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1,200 |
| 2018-11-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-11-02 | $9.30 | $9.35 | $9.30 | $9.35 | $9.35 | 600 |
| 2018-11-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-10-31 | $9.00 | $9.30 | $9.00 | $9.30 | $9.30 | 2,100 |
| 2018-10-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,500 |
| 2018-10-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,000 |
| 2018-10-26 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2018-10-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2018-10-24 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2018-10-23 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 100 |
| 2018-10-22 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2018-10-19 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2018-10-18 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 300 |
| 2018-10-17 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,000 |
| 2018-10-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2018-10-15 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-10-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-10-11 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-10-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-10-09 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-10-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-10-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-10-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-10-03 | $9.00 | $9.35 | $9.00 | $9.35 | $9.35 | 2,100 |
| 2018-10-02 | $8.60 | $8.95 | $8.60 | $8.95 | $8.95 | 7,400 |
| 2018-10-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 200 |
| 2018-09-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 100 |
| 2018-09-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 200 |
| 2018-09-26 | $8.54 | $8.55 | $8.54 | $8.55 | $8.55 | 2,796 |
| 2018-09-25 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 40 |
| 2018-09-24 | $8.60 | $8.60 | $8.59 | $8.59 | $8.59 | 1,000 |
| 2018-09-21 | $8.69 | $8.70 | $8.69 | $8.70 | $8.70 | 1,200 |
| 2018-09-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-09-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,096 |
| 2018-09-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-09-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 604 |
| 2018-09-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-09-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-09-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-09-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 300 |
| 2018-09-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 100 |
| 2018-09-07 | $8.80 | $8.80 | $8.60 | $8.60 | $8.60 | 2,059 |
| 2018-09-06 | $8.81 | $8.82 | $8.80 | $8.80 | $8.80 | 2,900 |
| 2018-09-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2018-09-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 400 |
| 2018-08-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-08-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-08-29 | $9.01 | $9.01 | $9.00 | $9.00 | $9.00 | 3,150 |
| 2018-08-28 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-08-27 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-08-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-08-23 | $9.61 | $9.61 | $9.00 | $9.15 | $9.15 | 2,300 |
| 2018-08-22 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-08-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-08-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-08-17 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 200 |
| 2018-08-16 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2018-08-15 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 130 |
| 2018-08-14 | $9.36 | $9.48 | $9.36 | $9.48 | $9.48 | 1,050 |
| 2018-08-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-08-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2018-08-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,000 |
| 2018-08-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-08-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-08-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-08-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 704 |
| 2018-08-02 | $9.31 | $9.45 | $9.31 | $9.45 | $9.45 | 2,075 |
| 2018-08-01 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 100 |
| 2018-07-31 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2018-07-30 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2018-07-27 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2018-07-26 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2018-07-25 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2018-07-24 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2018-07-23 | $9.42 | $9.42 | $9.34 | $9.34 | $9.34 | 780 |
| 2018-07-20 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2018-07-19 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 100 |
| 2018-07-18 | $9.10 | $9.45 | $9.10 | $9.45 | $9.45 | 1,700 |
| 2018-07-17 | $9.18 | $9.20 | $9.00 | $9.20 | $9.20 | 2,818 |
| 2018-07-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-07-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 770 |
| 2018-07-12 | $9.50 | $9.50 | $9.33 | $9.33 | $9.33 | 3,205 |
| 2018-07-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 500 |
| 2018-07-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 860 |
| 2018-07-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-07-06 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-07-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-07-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-07-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-06-29 | $9.58 | $9.58 | $9.15 | $9.15 | $9.15 | 245 |
| 2018-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-06-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-06-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-06-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-06-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-06-21 | $9.00 | $10.00 | $9.00 | $10.00 | $10.00 | 5,400 |
| 2018-06-20 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 663 |
| 2018-06-19 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 800 |
| 2018-06-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-06-15 | $8.85 | $9.00 | $8.85 | $9.00 | $9.00 | 3,262 |
| 2018-06-14 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2018-06-13 | $8.75 | $8.86 | $8.50 | $8.86 | $8.86 | 504 |
| 2018-06-12 | $8.85 | $9.20 | $8.78 | $9.20 | $9.20 | 3,245 |
| 2018-06-11 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,360 |
| 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 | 2,200 |
| 2018-06-06 | $8.72 | $8.72 | $8.70 | $8.70 | $8.70 | 300 |
| 2018-06-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-06-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-06-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-05-31 | $8.91 | $9.01 | $8.91 | $9.00 | $9.00 | 400 |
| 2018-05-30 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 15,780 |
| 2018-05-29 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2018-05-25 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 502 |
| 2018-05-24 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 136 |
| 2018-05-23 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2018-05-22 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 2,200 |
| 2018-05-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-05-18 | $8.60 | $9.00 | $8.60 | $9.00 | $9.00 | 4,938 |
| 2018-05-17 | $8.79 | $8.80 | $8.79 | $8.80 | $8.80 | 1,168 |
| 2018-05-16 | $8.79 | $8.80 | $8.79 | $8.80 | $8.80 | 2,000 |
| 2018-05-15 | $8.40 | $8.65 | $8.40 | $8.65 | $8.65 | 3,500 |
| 2018-05-14 | $8.45 | $8.65 | $8.40 | $8.65 | $8.65 | 5,300 |
| 2018-05-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2018-05-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2018-05-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2018-05-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2018-05-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 25 |
| 2018-05-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 5,776 |
| 2018-05-03 | $9.25 | $9.25 | $8.51 | $8.51 | $8.51 | 1,005 |
| 2018-05-02 | $9.20 | $9.30 | $9.20 | $9.30 | $9.30 | 1,655 |
| 2018-05-01 | $9.35 | $9.50 | $9.30 | $9.30 | $9.30 | 500 |
| 2018-04-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2018-04-27 | $9.94 | $9.94 | $9.85 | $9.89 | $9.89 | 6,550 |
| 2018-04-26 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2018-04-25 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2018-04-24 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 2,000 |
| 2018-04-23 | $9.41 | $9.70 | $9.05 | $9.70 | $9.70 | 3,350 |
| 2018-04-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,000 |
| 2018-04-19 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 200 |
| 2018-04-18 | $9.68 | $9.85 | $9.68 | $9.68 | $9.68 | 5,400 |
| 2018-04-17 | $9.40 | $9.50 | $9.40 | $9.50 | $9.50 | 3,950 |
| 2018-04-16 | $9.15 | $9.20 | $9.15 | $9.20 | $9.20 | 20,000 |
| 2018-04-13 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 11,500 |
| 2018-04-12 | $9.00 | $9.40 | $9.00 | $9.20 | $9.20 | 5,400 |
| 2018-04-11 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 100 |
| 2018-04-10 | $8.95 | $9.00 | $8.95 | $9.00 | $9.00 | 1,800 |
| 2018-04-09 | $8.45 | $8.75 | $8.45 | $8.75 | $8.75 | 766 |
| 2018-04-06 | $8.50 | $8.55 | $8.50 | $8.55 | $8.55 | 2,100 |
| 2018-04-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-04-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-04-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-04-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2018-03-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 500 |
| 2018-03-28 | $8.75 | $8.75 | $8.25 | $8.50 | $8.50 | 11,403 |
| 2018-03-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2018-03-26 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 200 |
| 2018-03-23 | $8.80 | $8.80 | $8.40 | $8.40 | $8.40 | 3,400 |
| 2018-03-22 | $9.05 | $9.15 | $9.00 | $9.15 | $9.15 | 2,300 |
| 2018-03-21 | $9.50 | $9.50 | $9.40 | $9.40 | $9.40 | 500 |
| 2018-03-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-03-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-03-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 6,512 |
| 2018-03-15 | $9.75 | $9.75 | $9.50 | $9.75 | $9.75 | 3,292 |
| 2018-03-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 58 |
| 2018-03-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2018-03-12 | $9.94 | $10.04 | $9.94 | $10.04 | $10.04 | 350 |
| 2018-03-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2018-03-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 500 |
| 2018-03-07 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,000 |
| 2018-03-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-03-05 | $10.08 | $10.08 | $9.70 | $9.90 | $9.90 | 12,034 |
| 2018-03-02 | $10.00 | $10.00 | $9.63 | $9.63 | $9.63 | 3,700 |
| 2018-03-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,300 |
| 2018-02-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 600 |
| 2018-02-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2018-02-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2018-02-23 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 30 |
| 2018-02-22 | $10.40 | $10.99 | $10.40 | $10.99 | $10.99 | 400 |
| 2018-02-21 | $10.50 | $11.00 | $10.50 | $11.00 | $11.00 | 19,460 |
| 2018-02-20 | $11.50 | $11.50 | $10.50 | $10.50 | $10.50 | 1,500 |
| 2018-02-16 | $10.70 | $11.50 | $10.70 | $11.50 | $11.50 | 1,200 |
| 2018-02-15 | $11.10 | $11.50 | $11.00 | $11.10 | $11.10 | 8,200 |
| 2018-02-14 | $11.20 | $11.20 | $11.00 | $11.00 | $11.00 | 400 |
| 2018-02-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-02-12 | $11.94 | $12.00 | $11.94 | $12.00 | $12.00 | 2,100 |
| 2018-02-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2018-02-08 | $12.05 | $12.05 | $12.00 | $12.00 | $12.00 | 7,894 |
| 2018-02-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2018-02-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2018-02-05 | $12.43 | $12.60 | $12.30 | $12.60 | $12.60 | 750 |
| 2018-02-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2018-02-01 | $12.65 | $12.75 | $12.65 | $12.65 | $12.65 | 3,650 |
| 2018-01-31 | $12.45 | $12.65 | $12.45 | $12.60 | $12.60 | 4,355 |
| 2018-01-30 | $11.90 | $12.45 | $11.90 | $12.45 | $12.45 | 12,800 |
| 2018-01-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 387 |
| 2018-01-26 | $11.44 | $11.85 | $11.44 | $11.85 | $11.85 | 1,269 |
| 2018-01-25 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-01-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2018-01-23 | $12.31 | $12.31 | $11.50 | $11.90 | $11.90 | 10,587 |
| 2018-01-22 | $12.65 | $12.75 | $12.51 | $12.51 | $12.51 | 4,100 |
| 2018-01-19 | $12.66 | $13.65 | $12.66 | $13.65 | $13.65 | 200 |
| 2018-01-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 283 |
| 2018-01-17 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-01-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2018-01-12 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 4,200 |
| 2018-01-11 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2018-01-10 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2018-01-09 | $13.30 | $13.30 | $13.12 | $13.12 | $13.12 | 9,350 |
| 2018-01-08 | $13.01 | $13.31 | $12.60 | $13.11 | $13.11 | 1,449 |
| 2018-01-05 | $13.25 | $13.69 | $13.20 | $13.40 | $13.40 | 23,475 |
| 2018-01-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 5,578 |
| 2018-01-03 | $12.51 | $13.49 | $12.51 | $13.20 | $13.20 | 6,859 |
| 2018-01-02 | $13.60 | $13.60 | $12.80 | $13.50 | $13.50 | 2,353 |
| 2017-12-29 | $13.45 | $13.45 | $12.90 | $13.44 | $13.44 | 2,405 |
| 2017-12-28 | $13.09 | $13.45 | $13.09 | $13.45 | $13.45 | 1,750 |
| 2017-12-27 | $12.88 | $13.25 | $12.05 | $13.25 | $13.25 | 20,082 |
| 2017-12-26 | $12.00 | $12.90 | $11.80 | $12.88 | $12.88 | 10,232 |
| 2017-12-22 | $12.24 | $12.40 | $11.40 | $12.39 | $12.39 | 4,300 |
| 2017-12-21 | $11.84 | $12.24 | $11.65 | $12.24 | $12.24 | 7,507 |
| 2017-12-20 | $11.83 | $11.84 | $11.41 | $11.84 | $11.84 | 2,458 |
| 2017-12-19 | $11.80 | $12.50 | $11.80 | $12.15 | $12.15 | 5,550 |
| 2017-12-18 | $10.60 | $11.95 | $10.55 | $11.87 | $11.87 | 115,023 |
| 2017-12-15 | $10.65 | $10.99 | $10.39 | $10.95 | $10.95 | 28,416 |
| 2017-12-14 | $10.90 | $11.00 | $10.57 | $10.99 | $10.99 | 9,817 |
| 2017-12-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-12-12 | $11.00 | $11.00 | $10.99 | $11.00 | $11.00 | 3,891 |
| 2017-12-11 | $10.75 | $10.75 | $10.65 | $10.65 | $10.65 | 2,100 |
| 2017-12-08 | $10.50 | $11.50 | $10.50 | $10.75 | $10.75 | 25,492 |
| 2017-12-07 | $9.48 | $12.00 | $9.48 | $10.50 | $10.50 | 9,233 |
| 2017-12-06 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 200 |
| 2017-12-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 486 |
| 2017-12-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-12-01 | $9.05 | $9.50 | $9.05 | $9.50 | $9.50 | 1,015 |
| 2017-11-30 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 601 |
| 2017-11-29 | $9.25 | $10.00 | $9.25 | $9.35 | $9.35 | 6,902 |
| 2017-11-28 | $8.99 | $8.99 | $8.75 | $8.75 | $8.75 | 2,100 |
| 2017-11-27 | $8.49 | $8.65 | $8.48 | $8.65 | $8.65 | 9,997 |
| 2017-11-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-11-22 | $8.49 | $8.80 | $8.49 | $8.75 | $8.75 | 10,082 |
| 2017-11-21 | $8.69 | $8.95 | $8.35 | $8.50 | $8.50 | 13,257 |
| 2017-11-20 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 200 |
| 2017-11-17 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2017-11-16 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 450 |
| 2017-11-15 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 100 |
| 2017-11-14 | $8.95 | $9.00 | $8.30 | $8.33 | $8.33 | 2,952 |
| 2017-11-13 | $9.00 | $9.00 | $8.46 | $8.57 | $8.57 | 30,238 |
| 2017-11-10 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 2,288 |
| 2017-11-09 | $9.25 | $9.25 | $9.00 | $9.00 | $9.00 | 400 |
| 2017-11-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-11-07 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 237 |
| 2017-11-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-11-03 | $9.55 | $9.85 | $9.50 | $9.85 | $9.85 | 2,347 |
| 2017-11-02 | $9.70 | $10.01 | $9.70 | $10.01 | $10.01 | 10,388 |
| 2017-11-01 | $9.70 | $10.02 | $9.70 | $10.02 | $10.02 | 462 |
| 2017-10-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 6 |
| 2017-10-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-10-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2017-10-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 184 |
| 2017-10-25 | $10.05 | $10.05 | $9.71 | $9.71 | $9.71 | 2,520 |
| 2017-10-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
| 2017-10-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2017-10-20 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,100 |
| 2017-10-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 16 |
| 2017-10-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,388 |
| 2017-10-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-10-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 578 |
| 2017-10-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2017-10-12 | $10.50 | $10.50 | $9.76 | $10.50 | $10.50 | 6,109 |
| 2017-10-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-10-10 | $10.75 | $11.00 | $10.70 | $11.00 | $11.00 | 400 |
| 2017-10-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-10-05 | $10.75 | $11.00 | $10.75 | $11.00 | $11.00 | 435 |
| 2017-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-10-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-10-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-09-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-09-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-09-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-09-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-09-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-09-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-09-21 | $10.54 | $11.27 | $10.54 | $11.00 | $11.00 | 579 |
| 2017-09-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-09-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-09-18 | $10.52 | $11.00 | $10.51 | $11.00 | $11.00 | 1,100 |
| 2017-09-15 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2017-09-14 | $10.44 | $11.75 | $10.44 | $10.99 | $10.99 | 4,250 |
| 2017-09-13 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 300 |
| 2017-09-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-09-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-09-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2017-09-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 216 |
| 2017-09-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
| 2017-09-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-09-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2017-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-08-28 | $9.75 | $10.00 | $9.75 | $10.00 | $10.00 | 1,600 |
| 2017-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2017-08-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-08-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-08-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,365 |
| 2017-08-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-08-18 | $10.05 | $10.25 | $10.05 | $10.25 | $10.25 | 900 |
| 2017-08-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2017-08-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 129 |
| 2017-08-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-08-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 300 |
| 2017-08-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2017-08-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2017-08-02 | $10.00 | $10.56 | $10.00 | $10.56 | $10.56 | 1,612 |
| 2017-08-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2017-07-31 | $10.25 | $10.32 | $9.51 | $10.32 | $10.32 | 400 |
| 2017-07-28 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 200 |
| 2017-07-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-07-26 | $10.49 | $11.50 | $10.49 | $11.50 | $11.50 | 329 |
| 2017-07-25 | $9.70 | $10.00 | $9.70 | $10.00 | $10.00 | 500 |
| 2017-07-24 | $9.40 | $9.70 | $9.40 | $9.70 | $9.70 | 444 |
| 2017-07-21 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 361 |
| 2017-07-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-07-19 | $8.75 | $9.35 | $8.75 | $9.35 | $9.35 | 300 |
| 2017-07-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-07-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-07-14 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-07-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,000 |
| 2017-07-12 | $9.00 | $9.00 | $8.95 | $9.00 | $9.00 | 2,200 |
| 2017-07-11 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2017-07-10 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2017-07-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2017-07-06 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 100 |
| 2017-07-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,000 |
| 2017-07-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2017-06-30 | $8.77 | $8.77 | $8.76 | $8.76 | $8.76 | 547 |
| 2017-06-29 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-06-28 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 2,500 |
| 2017-06-27 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 200 |
| 2017-06-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-06-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-06-22 | $9.35 | $9.50 | $9.25 | $9.50 | $9.50 | 2,300 |
| 2017-06-21 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 607 |
| 2017-06-20 | $9.75 | $9.99 | $9.70 | $9.99 | $9.99 | 3,450 |
| 2017-06-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-06-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2017-06-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-06-14 | $9.61 | $9.80 | $9.40 | $9.80 | $9.80 | 700 |
| 2017-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-06-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 798 |
| 2017-06-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2017-06-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2017-06-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 601 |
| 2017-06-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 600 |
| 2017-05-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-05-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2017-05-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-05-25 | $9.50 | $9.70 | $9.50 | $9.70 | $9.70 | 600 |
| 2017-05-24 | $9.20 | $9.25 | $9.13 | $9.23 | $9.23 | 3,400 |
| 2017-05-23 | $10.30 | $10.30 | $9.25 | $9.25 | $9.25 | 6,535 |
| 2017-05-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
| 2017-05-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-05-03 | $11.00 | $11.00 | $10.55 | $10.75 | $10.75 | 5,607 |
| 2017-05-02 | $12.02 | $12.02 | $11.82 | $11.82 | $11.82 | 696 |
| 2017-05-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 640 |
| 2017-04-28 | $12.02 | $12.50 | $12.02 | $12.49 | $12.49 | 521 |
| 2017-04-27 | $11.99 | $12.02 | $11.99 | $12.02 | $12.02 | 2,145 |
| 2017-04-26 | $11.65 | $11.75 | $11.65 | $11.75 | $11.75 | 850 |
| 2017-04-25 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 966 |
| 2017-04-24 | $11.34 | $11.34 | $11.00 | $11.00 | $11.00 | 600 |
| 2017-04-21 | $10.49 | $11.00 | $10.49 | $11.00 | $11.00 | 945 |
| 2017-04-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2017-04-19 | $9.89 | $10.00 | $9.61 | $10.00 | $10.00 | 5,879 |
| 2017-04-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 25 |
| 2017-04-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 350 |
| 2017-04-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,020 |
| 2017-04-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 700 |
| 2017-04-11 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-04-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-04-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-04-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-04-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2017-04-04 | $9.00 | $9.45 | $9.00 | $9.45 | $9.45 | 2,156 |
| 2017-04-03 | $10.61 | $10.61 | $9.80 | $9.80 | $9.80 | 680 |
| 2017-03-31 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 192 |
| 2017-03-30 | $10.75 | $10.75 | $10.61 | $10.61 | $10.61 | 1,100 |
| 2017-03-29 | $10.60 | $10.70 | $10.60 | $10.70 | $10.70 | 300 |
| 2017-03-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-03-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 900 |
| 2017-03-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-03-23 | $10.50 | $10.56 | $10.01 | $10.01 | $10.01 | 1,924 |
| 2017-03-22 | $11.10 | $11.10 | $10.50 | $10.76 | $10.76 | 1,890 |
| 2017-03-21 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 2 |
| 2017-03-20 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2017-03-17 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 1,508 |
| 2017-03-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 300 |
| 2017-03-15 | $12.15 | $12.52 | $12.11 | $12.52 | $12.52 | 378 |
| 2017-03-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 17 |
| 2017-03-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,120 |
| 2017-03-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-03-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 300 |
| 2017-03-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-03-07 | $12.66 | $12.66 | $12.00 | $12.00 | $12.00 | 1,500 |
| 2017-03-06 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,000 |
| 2017-03-03 | $13.00 | $13.26 | $12.95 | $13.25 | $13.25 | 8,890 |
| 2017-03-02 | $13.95 | $14.20 | $12.71 | $13.20 | $13.20 | 8,774 |
| 2017-03-01 | $13.60 | $14.00 | $13.60 | $14.00 | $14.00 | 7,200 |
| 2017-02-28 | $12.06 | $13.60 | $12.06 | $13.60 | $13.60 | 9,300 |
| 2017-02-27 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-02-24 | $12.00 | $12.40 | $12.00 | $12.40 | $12.40 | 51,773 |
| 2017-02-23 | $11.99 | $12.00 | $11.50 | $11.50 | $11.50 | 22,839 |
| 2017-02-22 | $11.51 | $12.40 | $10.57 | $12.39 | $12.39 | 4,777 |
| 2017-02-21 | $18.00 | $18.00 | $11.67 | $13.00 | $13.00 | 7,595 |
| 2017-02-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 300 |
| 2017-02-16 | $18.49 | $18.50 | $18.49 | $18.50 | $18.50 | 1,238 |
| 2017-02-15 | $18.45 | $18.99 | $18.45 | $18.50 | $18.50 | 5,000 |
| 2017-02-14 | $17.25 | $18.27 | $17.10 | $18.11 | $18.11 | 28,943 |
| 2017-02-13 | $16.90 | $17.05 | $16.75 | $16.90 | $16.90 | 23,700 |
| 2017-02-10 | $17.50 | $17.55 | $17.21 | $17.21 | $17.21 | 5,325 |
| 2017-02-09 | $17.60 | $17.60 | $17.45 | $17.45 | $17.45 | 5,499 |
| 2017-02-08 | $17.00 | $17.50 | $17.00 | $17.10 | $17.10 | 13,231 |
| 2017-02-07 | $17.15 | $17.40 | $17.00 | $17.00 | $17.00 | 2,500 |
| 2017-02-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2017-02-03 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 2,962 |
| 2017-02-02 | $14.70 | $15.50 | $14.70 | $15.50 | $15.50 | 5,552 |
| 2017-02-01 | $14.74 | $14.77 | $14.70 | $14.77 | $14.77 | 1,793 |
| 2017-01-31 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-01-30 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2017-01-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 185 |
| 2017-01-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 102 |
| 2017-01-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-01-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-01-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 250 |
| 2017-01-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2017-01-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-01-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-01-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 300 |
| 2017-01-13 | $12.75 | $13.00 | $12.75 | $13.00 | $13.00 | 1,375 |
| 2017-01-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2017-01-11 | $13.10 | $13.10 | $13.00 | $13.00 | $13.00 | 200 |
| 2017-01-10 | $13.25 | $13.35 | $13.25 | $13.35 | $13.35 | 792 |
| 2017-01-09 | $11.93 | $13.25 | $11.93 | $13.25 | $13.25 | 7,091 |
| 2017-01-06 | $13.50 | $13.50 | $11.93 | $11.93 | $11.93 | 271 |
| 2017-01-05 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2017-01-04 | $13.35 | $14.00 | $12.75 | $13.15 | $13.15 | 12,947 |
| 2017-01-03 | $13.25 | $14.00 | $13.25 | $14.00 | $14.00 | 8,649 |
| 2016-12-30 | $13.25 | $13.30 | $13.25 | $13.30 | $13.30 | 600 |
| 2016-12-29 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 400 |
| 2016-12-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2016-12-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 2,000 |
| 2016-12-23 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2016-12-22 | $12.80 | $13.25 | $12.80 | $13.25 | $13.25 | 300 |
| 2016-12-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2016-12-20 | $12.70 | $13.31 | $12.13 | $13.00 | $13.00 | 970 |
| 2016-12-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-12-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-12-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-12-14 | $11.77 | $14.72 | $11.77 | $13.50 | $13.50 | 8,894 |
| 2016-12-13 | $13.17 | $13.18 | $13.17 | $13.18 | $13.18 | 300 |
| 2016-12-12 | $13.28 | $13.99 | $12.82 | $13.13 | $13.13 | 4,125 |
| 2016-12-09 | $13.98 | $13.98 | $12.42 | $13.20 | $13.20 | 1,137 |
| 2016-12-08 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 490 |
| 2016-12-07 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2016-12-06 | $14.73 | $14.73 | $12.01 | $13.16 | $13.16 | 500 |
| 2016-12-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2016-12-02 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 1,920 |
| 2016-12-01 | $12.91 | $12.95 | $12.91 | $12.95 | $12.95 | 730 |
| 2016-11-30 | $10.33 | $12.95 | $10.33 | $12.95 | $12.95 | 909,874 |
| 2016-11-29 | $9.20 | $9.40 | $9.20 | $9.40 | $9.40 | 500 |
| 2016-11-28 | $9.02 | $9.39 | $8.88 | $9.39 | $9.39 | 900 |
| 2016-11-25 | $8.92 | $9.00 | $8.92 | $9.00 | $9.00 | 365 |
| 2016-11-23 | $9.00 | $9.15 | $8.66 | $8.66 | $8.66 | 513 |
| 2016-11-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2016-11-21 | $9.25 | $9.25 | $8.55 | $8.95 | $8.95 | 8,715 |
| 2016-11-18 | $10.00 | $10.05 | $9.50 | $9.50 | $9.50 | 7,199 |
| 2016-11-17 | $8.45 | $9.24 | $8.41 | $9.20 | $9.20 | 36,972 |
| 2016-11-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 33 |
| 2016-11-15 | $8.59 | $8.60 | $8.45 | $8.45 | $8.45 | 9,150 |
| 2016-11-14 | $8.24 | $8.60 | $8.11 | $8.11 | $8.11 | 9,212 |
| 2016-11-11 | $7.74 | $8.10 | $7.70 | $8.00 | $8.00 | 1,057 |
| 2016-11-10 | $6.35 | $6.75 | $6.35 | $6.75 | $6.75 | 1,205 |
| 2016-11-09 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 294 |
| 2016-11-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 47 |
| 2016-11-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2016-11-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2016-11-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 100 |
| 2016-11-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 65 |
| 2016-11-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2016-10-31 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2016-10-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2016-10-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2016-10-26 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 265 |
| 2016-10-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 150 |
| 2016-10-24 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2016-10-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2016-10-20 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2016-10-19 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 108 |
| 2016-10-18 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2016-10-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2016-10-14 | $5.77 | $5.77 | $5.26 | $5.26 | $5.26 | 600 |
| 2016-10-13 | $5.30 | $5.30 | $5.26 | $5.26 | $5.26 | 225 |
| 2016-10-12 | $5.60 | $6.00 | $5.60 | $6.00 | $6.00 | 200 |
| 2016-10-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2016-10-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2016-10-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2016-10-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2016-10-05 | $5.10 | $5.25 | $5.00 | $5.25 | $5.25 | 300 |
| 2016-10-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2016-10-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2016-09-30 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2016-09-29 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2016-09-28 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2016-09-27 | $4.41 | $5.09 | $4.41 | $5.09 | $5.09 | 500 |
| 2016-09-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2016-09-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 200 |
| 2016-09-22 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 3,847 |
| 2016-09-21 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 85 |
| 2016-09-20 | $4.28 | $4.73 | $4.28 | $4.73 | $4.73 | 1,325 |
| 2016-09-19 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 200 |
| 2016-09-16 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 101 |
| 2016-09-15 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2016-09-14 | $4.55 | $4.74 | $4.50 | $4.74 | $4.74 | 600 |
| 2016-09-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2016-09-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2016-09-09 | $5.30 | $5.30 | $5.10 | $5.10 | $5.10 | 1,256 |
| 2016-09-08 | $5.40 | $5.40 | $5.30 | $5.30 | $5.30 | 1,800 |
| 2016-09-07 | $5.50 | $5.50 | $5.30 | $5.30 | $5.30 | 284 |
| 2016-09-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2016-09-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2016-09-01 | $5.52 | $5.52 | $5.49 | $5.49 | $5.49 | 3,045 |
| 2016-08-31 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 2,003 |
| 2016-08-30 | $5.75 | $5.75 | $5.74 | $5.74 | $5.74 | 1,405 |
| 2016-08-29 | $5.85 | $5.85 | $5.75 | $5.75 | $5.75 | 22,100 |
| 2016-08-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 300 |
| 2016-08-25 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2016-08-24 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1 |
| 2016-08-23 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,768 |
| 2016-08-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2016-08-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 200 |
| 2016-08-18 | $5.84 | $6.42 | $5.84 | $6.42 | $6.42 | 300 |
| 2016-08-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2016-08-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 232 |
| 2016-08-15 | $6.45 | $6.48 | $6.45 | $6.48 | $6.48 | 4,368 |
| 2016-08-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2016-08-11 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2016-08-10 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2016-08-09 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2016-08-08 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 643 |
| 2016-08-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,300 |
| 2016-08-04 | $7.12 | $7.12 | $6.30 | $6.30 | $6.30 | 2,411 |
| 2016-08-03 | $6.58 | $6.99 | $6.58 | $6.99 | $6.99 | 202 |
| 2016-08-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 983 |
| 2016-08-01 | $6.53 | $6.53 | $6.51 | $6.51 | $6.51 | 3,297 |
| 2016-07-29 | $6.52 | $7.05 | $6.52 | $7.05 | $7.05 | 212 |
| 2016-07-28 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 50 |
| 2016-07-27 | $7.18 | $7.18 | $6.51 | $6.99 | $6.99 | 4,400 |
| 2016-07-26 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 360 |
| 2016-07-25 | $6.64 | $7.12 | $6.63 | $7.12 | $7.12 | 1,909 |
| 2016-07-22 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 15 |
| 2016-07-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 390 |
| 2016-07-20 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2016-07-19 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2016-07-18 | $6.65 | $6.65 | $6.64 | $6.64 | $6.64 | 4,116 |
| 2016-07-15 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-07-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 16 |
| 2016-07-13 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-07-12 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-07-11 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-07-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2016-07-07 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 225 |
| 2016-07-06 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2016-07-05 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2016-07-01 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2016-06-30 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2016-06-29 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2016-06-28 | $6.85 | $7.02 | $6.85 | $7.02 | $7.02 | 200 |
| 2016-06-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 59 |
| 2016-06-24 | $7.10 | $7.10 | $6.85 | $6.85 | $6.85 | 1,171 |
| 2016-06-23 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2016-06-22 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2016-06-21 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2016-06-20 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2016-06-17 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 14 |
| 2016-06-16 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 1,500 |
| 2016-06-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,315 |
| 2016-06-14 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2016-06-13 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2016-06-10 | $7.50 | $7.85 | $7.50 | $7.51 | $7.51 | 900 |
| 2016-06-09 | $7.85 | $7.85 | $7.50 | $7.50 | $7.50 | 900 |
| 2016-06-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 140 |
| 2016-06-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 130 |
| 2016-06-06 | $8.09 | $8.20 | $8.05 | $8.20 | $8.20 | 7,600 |
| 2016-06-03 | $7.50 | $8.25 | $7.50 | $8.20 | $8.20 | 22,302 |
| 2016-06-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 800 |
| 2016-06-01 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2016-05-31 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 130 |
| 2016-05-27 | $6.45 | $7.01 | $6.00 | $7.00 | $7.00 | 41,550 |
| 2016-05-26 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 500 |
| 2016-05-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2016-05-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2016-05-23 | $6.10 | $6.40 | $6.10 | $6.40 | $6.40 | 5,730 |
| 2016-05-20 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 200 |
| 2016-05-19 | $5.41 | $5.41 | $5.40 | $5.40 | $5.40 | 232 |
| 2016-05-18 | $5.68 | $5.68 | $5.51 | $5.51 | $5.51 | 490 |
| 2016-05-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1 |
| 2016-05-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-11 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-05-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 80 |
| 2016-05-09 | $5.79 | $5.80 | $5.79 | $5.80 | $5.80 | 1,112 |
| 2016-05-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-05-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-05-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 300 |
| 2016-05-03 | $5.89 | $5.89 | $5.74 | $5.75 | $5.75 | 700 |
| 2016-05-02 | $6.40 | $6.40 | $6.00 | $6.00 | $6.00 | 1,000 |
| 2016-04-29 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,300 |
| 2016-04-28 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2016-04-27 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 600 |
| 2016-04-26 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2016-04-25 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2016-04-22 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2016-04-21 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2016-04-20 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 85 |
| 2016-04-19 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2016-04-18 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2016-04-15 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 150 |
| 2016-04-14 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 150 |
| 2016-04-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 50 |
| 2016-04-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 250 |
| 2016-04-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-04-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-04-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-04-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-04-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 400 |
| 2016-04-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2016-04-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2016-03-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2016-03-30 | $4.71 | $4.71 | $4.60 | $4.60 | $4.60 | 4,757 |
| 2016-03-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-03-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-03-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-03-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-03-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2016-03-21 | $4.85 | $5.34 | $4.85 | $5.00 | $5.00 | 1,932 |
| 2016-03-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 2,398 |
| 2016-03-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 120 |
| 2016-03-16 | $4.27 | $4.99 | $4.27 | $4.99 | $4.99 | 200 |
| 2016-03-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2016-03-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 300 |
| 2016-03-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-03-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-03-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-03-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 200 |
| 2016-03-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 2,100 |
| 2016-03-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 120 |
| 2016-03-03 | $5.24 | $5.25 | $5.20 | $5.21 | $5.21 | 3,400 |
| 2016-03-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-03-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 100 |
| 2016-02-29 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-02-26 | $4.16 | $5.23 | $4.16 | $4.99 | $4.99 | 3,127 |
| 2016-02-25 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 200 |
| 2016-02-24 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2016-02-23 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 76 |
| 2016-02-22 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 5,000 |
| 2016-02-19 | $4.50 | $5.23 | $4.50 | $5.23 | $5.23 | 57,028 |
| 2016-02-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 500 |
| 2016-02-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2016-02-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2016-02-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2016-02-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2016-02-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 9,811 |
| 2016-02-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 160 |
| 2016-02-08 | $4.67 | $4.67 | $4.30 | $4.30 | $4.30 | 1,224 |
| 2016-02-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 5 |
| 2016-02-03 | $4.10 | $4.10 | $4.05 | $4.05 | $4.05 | 274 |
| 2016-02-02 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 270 |
| 2016-02-01 | $4.20 | $4.40 | $4.10 | $4.11 | $4.11 | 924 |
| 2016-01-29 | $4.70 | $4.70 | $4.60 | $4.60 | $4.60 | 6,935 |
| 2016-01-28 | $4.50 | $4.56 | $4.50 | $4.56 | $4.56 | 5,800 |
| 2016-01-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 500 |
| 2016-01-26 | $4.42 | $4.42 | $4.40 | $4.40 | $4.40 | 1,500 |
| 2016-01-25 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 2,000 |
| 2016-01-22 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2016-01-21 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2016-01-20 | $4.11 | $4.12 | $4.11 | $4.12 | $4.12 | 2,328 |
| 2016-01-19 | $4.25 | $4.25 | $4.00 | $4.00 | $4.00 | 796 |
| 2016-01-15 | $4.51 | $4.51 | $4.50 | $4.50 | $4.50 | 572 |
| 2016-01-14 | $4.83 | $4.83 | $4.50 | $4.50 | $4.50 | 1,600 |
| 2016-01-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 2,227 |
| 2016-01-12 | $5.11 | $5.11 | $4.87 | $4.87 | $4.87 | 6,228 |
| 2016-01-11 | $5.10 | $5.15 | $5.10 | $5.15 | $5.15 | 1,200 |
| 2016-01-08 | $4.87 | $5.00 | $4.87 | $4.90 | $4.90 | 20,727 |
| 2016-01-07 | $4.91 | $4.91 | $4.64 | $4.65 | $4.65 | 57,967 |
| 2016-01-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 2,000 |
| 2016-01-05 | $5.06 | $5.06 | $4.95 | $4.95 | $4.95 | 37,573 |
| 2016-01-04 | $5.00 | $5.25 | $5.00 | $5.06 | $5.06 | 10,370 |
Federal Home Loan Mortgage Corp (FMCCO) News Headlines
Recent Federal Home Loan Mortgage Corp (FMCCO) News
Similar Companies to Federal Home Loan Mortgage Corp (FMCCO) 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 | -- | -- | -- |