Federal Home Loan Mortgage Corp (FMCKP) Exchange: OTCQB
Data as of May 2, 2025
$16.05 ($-0.91) -5.37%
Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.81 |
| Previous Close | $16.05 |
| High | $16.81 |
| Low | $16.05 |
| Adjusted Open | $16.81 |
| Previous Adjusted Close | $16.05 |
| Adjusted High | $16.81 |
| Adjusted Low | $16.05 |
About Federal Home Loan Mortgage Corp (FMCKP)
Freddie Pr R 5.70%
Invest in Federal Home Loan Mortgage Corp (FMCKP)
Historical Stock Data for Federal Home Loan Mortgage Corp (FMCKP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $16.81 | $16.81 | $16.05 | $16.05 | $16.05 | 401 |
| 2025-04-03 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-04-02 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-04-01 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-03-31 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-03-28 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-03-27 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-03-26 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-03-25 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 250 |
| 2025-03-24 | $17.50 | $17.50 | $16.96 | $16.96 | $16.96 | 1,900 |
| 2025-03-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 3,100 |
| 2025-03-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 30 |
| 2025-03-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2025-03-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 50 |
| 2025-03-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 350 |
| 2025-03-14 | $15.50 | $16.40 | $15.50 | $16.30 | $16.30 | 2,335 |
| 2025-03-13 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 125 |
| 2025-03-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 25 |
| 2025-03-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-03-10 | $16.01 | $16.01 | $16.00 | $16.00 | $16.00 | 977 |
| 2025-03-07 | $16.50 | $17.33 | $16.25 | $16.25 | $16.25 | 1,912 |
| 2025-03-06 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 1 |
| 2025-03-05 | $16.68 | $16.68 | $16.42 | $16.42 | $16.42 | 401 |
| 2025-03-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 25 |
| 2025-03-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 62,900 |
| 2025-02-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-26 | $18.35 | $18.35 | $18.00 | $18.00 | $18.00 | 62,900 |
| 2025-02-25 | $18.24 | $18.50 | $18.15 | $18.50 | $18.50 | 88,135 |
| 2025-02-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 150 |
| 2025-02-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2025-02-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2025-02-19 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 1,685 |
| 2025-02-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2025-02-14 | $18.24 | $18.24 | $18.00 | $18.00 | $18.00 | 3,200 |
| 2025-02-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,600 |
| 2025-02-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 12 |
| 2025-02-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 368 |
| 2025-02-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 25 |
| 2025-02-04 | $17.08 | $17.25 | $17.08 | $17.25 | $17.25 | 250 |
| 2025-02-03 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2025-01-31 | $16.71 | $16.71 | $16.37 | $16.37 | $16.37 | 400 |
| 2025-01-30 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 200 |
| 2025-01-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 800 |
| 2025-01-28 | $17.50 | $18.09 | $17.33 | $18.00 | $18.00 | 1,450 |
| 2025-01-27 | $17.67 | $17.67 | $17.00 | $17.13 | $17.13 | 2,526 |
| 2025-01-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 299 |
| 2025-01-23 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 50 |
| 2025-01-22 | $17.88 | $18.08 | $17.88 | $18.05 | $18.05 | 1,202 |
| 2025-01-21 | $18.29 | $18.48 | $18.25 | $18.25 | $18.25 | 2,978 |
| 2025-01-17 | $18.52 | $18.52 | $18.48 | $18.48 | $18.48 | 2,200 |
| 2025-01-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 410 |
| 2025-01-15 | $18.49 | $18.49 | $17.95 | $18.13 | $18.13 | 141,680 |
| 2025-01-14 | $18.21 | $18.44 | $18.21 | $18.39 | $18.39 | 2,200 |
| 2025-01-13 | $18.02 | $18.02 | $17.40 | $17.50 | $17.50 | 602 |
| 2025-01-10 | $18.16 | $18.16 | $17.85 | $17.85 | $17.85 | 11,233 |
| 2025-01-08 | $18.00 | $18.15 | $17.75 | $18.00 | $18.00 | 2,849 |
| 2025-01-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-01-06 | $17.85 | $18.25 | $17.80 | $18.00 | $18.00 | 2,850 |
| 2025-01-03 | $17.75 | $18.00 | $17.75 | $17.85 | $17.85 | 13,100 |
| 2025-01-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2024-12-31 | $17.35 | $17.35 | $17.00 | $17.00 | $17.00 | 200 |
| 2024-12-30 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2024-12-27 | $17.25 | $17.30 | $17.25 | $17.30 | $17.30 | 5,000 |
| 2024-12-26 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2024-12-24 | $17.10 | $17.10 | $17.01 | $17.01 | $17.01 | 2,000 |
| 2024-12-23 | $17.04 | $17.10 | $17.04 | $17.10 | $17.10 | 500 |
| 2024-12-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 550 |
| 2024-12-19 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1,713 |
| 2024-12-18 | $16.45 | $16.83 | $16.45 | $16.83 | $16.83 | 900 |
| 2024-12-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-12-16 | $16.72 | $16.75 | $16.72 | $16.75 | $16.75 | 300 |
| 2024-12-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 975 |
| 2024-12-12 | $16.50 | $16.79 | $16.50 | $16.79 | $16.79 | 1,100 |
| 2024-12-11 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 99 |
| 2024-12-10 | $16.01 | $16.80 | $16.01 | $16.79 | $16.79 | 4,028 |
| 2024-12-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2024-12-06 | $15.67 | $15.67 | $15.30 | $15.30 | $15.30 | 3,772 |
| 2024-12-05 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 100 |
| 2024-12-04 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 100 |
| 2024-12-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2024-12-02 | $15.00 | $15.10 | $14.40 | $15.10 | $15.10 | 735 |
| 2024-11-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2024-11-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 200 |
| 2024-11-26 | $15.00 | $15.00 | $14.50 | $15.00 | $15.00 | 5,302 |
| 2024-11-25 | $15.00 | $15.79 | $14.44 | $15.79 | $15.79 | 947 |
| 2024-11-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 25 |
| 2024-11-21 | $15.00 | $15.00 | $14.25 | $14.25 | $14.25 | 1,658 |
| 2024-11-20 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 198 |
| 2024-11-19 | $14.60 | $14.75 | $14.50 | $14.60 | $14.60 | 140,650 |
| 2024-11-18 | $14.50 | $14.75 | $14.33 | $14.75 | $14.75 | 2,700 |
| 2024-11-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 102 |
| 2024-11-14 | $13.51 | $14.20 | $13.51 | $14.20 | $14.20 | 1,060 |
| 2024-11-13 | $14.67 | $14.67 | $14.00 | $14.64 | $14.64 | 8,543 |
| 2024-11-12 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 1 |
| 2024-11-11 | $12.50 | $13.09 | $12.50 | $13.09 | $13.09 | 10,633 |
| 2024-11-08 | $12.50 | $13.09 | $12.50 | $13.09 | $13.09 | 2,398 |
| 2024-11-07 | $11.46 | $13.05 | $11.46 | $13.00 | $13.00 | 104,370 |
| 2024-11-06 | $8.50 | $12.00 | $8.50 | $12.00 | $12.00 | 12,972 |
| 2024-11-05 | $7.00 | $7.07 | $7.00 | $7.00 | $7.00 | 5,400 |
| 2024-11-04 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2024-11-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2024-10-31 | $7.11 | $7.11 | $6.78 | $6.78 | $6.78 | 5,275 |
| 2024-10-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2024-10-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2024-10-28 | $7.35 | $7.35 | $7.25 | $7.25 | $7.25 | 1,171 |
| 2024-10-25 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 1,000 |
| 2024-10-24 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 5 |
| 2024-10-23 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2024-10-22 | $7.30 | $7.35 | $7.30 | $7.35 | $7.35 | 2,100 |
| 2024-10-21 | $7.09 | $7.25 | $7.09 | $7.25 | $7.25 | 200 |
| 2024-10-18 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2024-10-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 2,951 |
| 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 | 50 |
| 2024-10-11 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 800 |
| 2024-10-10 | $6.25 | $6.30 | $6.25 | $6.30 | $6.30 | 700 |
| 2024-10-09 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 915 |
| 2024-10-08 | $6.05 | $6.16 | $6.05 | $6.16 | $6.16 | 1,715 |
| 2024-10-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 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 | 24 |
| 2024-10-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 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 | 892 |
| 2024-09-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-09-25 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 59 |
| 2024-09-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 100 |
| 2024-09-23 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-09-20 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-09-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-09-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-09-17 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-09-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2024-09-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 100 |
| 2024-09-12 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2024-09-11 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 200 |
| 2024-09-10 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,000 |
| 2024-09-09 | $6.24 | $6.30 | $6.24 | $6.30 | $6.30 | 580,674 |
| 2024-09-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 30 |
| 2024-09-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 66 |
| 2024-09-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 150 |
| 2024-09-03 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 300 |
| 2024-08-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-08-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,000 |
| 2024-08-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-08-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-08-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-08-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,000 |
| 2024-08-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,000 |
| 2024-08-21 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2024-08-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 50 |
| 2024-08-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2024-08-16 | $5.33 | $5.33 | $5.28 | $5.28 | $5.28 | 4,288 |
| 2024-08-15 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2024-08-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 23 |
| 2024-08-13 | $5.44 | $5.44 | $5.33 | $5.33 | $5.33 | 1,425 |
| 2024-08-12 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 147 |
| 2024-08-09 | $5.44 | $5.59 | $5.44 | $5.59 | $5.59 | 1,600 |
| 2024-08-08 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2024-08-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2024-08-06 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 100 |
| 2024-08-05 | $5.40 | $5.46 | $5.25 | $5.27 | $5.27 | 3,200 |
| 2024-08-02 | $5.85 | $5.85 | $5.49 | $5.49 | $5.49 | 6,523 |
| 2024-08-01 | $6.11 | $6.46 | $5.86 | $6.46 | $6.46 | 11,312 |
| 2024-07-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-07-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-07-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-07-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-07-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 5 |
| 2024-07-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-07-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 3 |
| 2024-07-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2024-07-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,000 |
| 2024-07-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,500 |
| 2024-07-17 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2024-07-16 | $7.45 | $7.57 | $7.45 | $7.57 | $7.57 | 2,500 |
| 2024-07-15 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 1,100 |
| 2024-07-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-07-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-07-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-07-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-07-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-07-05 | $7.28 | $7.28 | $6.98 | $7.00 | $7.00 | 1,200 |
| 2024-07-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2024-07-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 2,300 |
| 2024-07-01 | $7.00 | $7.12 | $7.00 | $7.12 | $7.12 | 202,327 |
| 2024-06-28 | $7.23 | $7.23 | $7.08 | $7.08 | $7.08 | 403 |
| 2024-06-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 1,103 |
| 2024-06-26 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 200 |
| 2024-06-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2024-06-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2024-06-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2024-06-20 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2024-06-18 | $6.80 | $6.80 | $6.75 | $6.75 | $6.75 | 1,100 |
| 2024-06-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2024-06-14 | $7.00 | $7.01 | $6.80 | $6.80 | $6.80 | 2,313 |
| 2024-06-13 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2024-06-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2024-06-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 200 |
| 2024-06-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3 |
| 2024-06-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-06-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 60 |
| 2024-06-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,060 |
| 2024-06-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 284 |
| 2024-06-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 170 |
| 2024-05-31 | $6.99 | $7.39 | $6.99 | $7.39 | $7.39 | 2,200 |
| 2024-05-30 | $6.97 | $6.99 | $6.97 | $6.99 | $6.99 | 4,600 |
| 2024-05-29 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2024-05-28 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 79 |
| 2024-05-24 | $6.87 | $6.98 | $6.87 | $6.98 | $6.98 | 1,000 |
| 2024-05-23 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2024-05-22 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2024-05-21 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 5,500 |
| 2024-05-20 | $6.34 | $6.69 | $6.34 | $6.69 | $6.69 | 3,288 |
| 2024-05-17 | $6.13 | $6.15 | $6.13 | $6.15 | $6.15 | 217 |
| 2024-05-16 | $6.11 | $6.35 | $6.11 | $6.35 | $6.35 | 7,653 |
| 2024-05-15 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 21 |
| 2024-05-14 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2024-05-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 499 |
| 2024-05-10 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1 |
| 2024-05-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2024-05-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 100 |
| 2024-05-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 500 |
| 2024-05-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 2,000 |
| 2024-05-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2024-05-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 1 |
| 2024-05-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2024-04-30 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2024-04-29 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2024-04-26 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2024-04-25 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2024-04-24 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2024-04-23 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2024-04-22 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 16 |
| 2024-04-19 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2024-04-18 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2024-04-17 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 8,624 |
| 2024-04-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 871 |
| 2024-04-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2024-04-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2024-04-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 110 |
| 2024-04-10 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2024-04-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 634 |
| 2024-04-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 10 |
| 2024-04-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-04-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-04-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2024-04-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 170 |
| 2024-04-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 300 |
| 2024-03-28 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2024-03-27 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 300 |
| 2024-03-26 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 200 |
| 2024-03-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-03-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-03-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 529 |
| 2024-03-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-03-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-03-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2024-03-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 551 |
| 2024-03-14 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 1,765 |
| 2024-03-13 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2024-03-12 | $6.10 | $6.10 | $6.08 | $6.08 | $6.08 | 1,765 |
| 2024-03-11 | $6.05 | $6.27 | $6.05 | $6.11 | $6.11 | 41,507 |
| 2024-03-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
| 2024-03-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2024-03-06 | $5.65 | $5.72 | $5.65 | $5.72 | $5.72 | 2,200 |
| 2024-03-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-03-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-03-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-29 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-26 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-20 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-15 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2024-02-14 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 5,360 |
| 2024-02-13 | $5.23 | $5.24 | $5.15 | $5.24 | $5.24 | 1,704 |
| 2024-02-12 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 400 |
| 2024-02-09 | $5.00 | $5.08 | $5.00 | $5.04 | $5.04 | 702 |
| 2024-02-08 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1 |
| 2024-02-07 | $5.40 | $5.40 | $5.00 | $5.08 | $5.08 | 21,823 |
| 2024-02-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 202 |
| 2024-02-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-02-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-02-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-01-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-01-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2024-01-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 202 |
| 2024-01-26 | $5.55 | $5.65 | $5.55 | $5.65 | $5.65 | 2,403 |
| 2024-01-25 | $5.76 | $5.90 | $5.40 | $5.55 | $5.55 | 127,700 |
| 2024-01-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2024-01-23 | $5.99 | $6.02 | $5.76 | $5.88 | $5.88 | 27,501 |
| 2024-01-22 | $5.51 | $6.00 | $5.49 | $5.90 | $5.90 | 33,200 |
| 2024-01-19 | $5.40 | $5.49 | $5.35 | $5.49 | $5.49 | 28,605 |
| 2024-01-18 | $5.09 | $5.26 | $5.09 | $5.26 | $5.26 | 27,057 |
| 2024-01-17 | $4.70 | $4.95 | $4.68 | $4.95 | $4.95 | 117,821 |
| 2024-01-16 | $4.50 | $4.65 | $4.50 | $4.65 | $4.65 | 27,986 |
| 2024-01-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2024-01-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2024-01-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2024-01-09 | $4.42 | $4.49 | $4.24 | $4.49 | $4.49 | 4,300 |
| 2024-01-08 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2024-01-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 2,750 |
| 2024-01-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2024-01-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2024-01-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-12-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 2,750 |
| 2023-12-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2023-12-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 500 |
| 2023-12-26 | $4.13 | $4.42 | $4.13 | $4.25 | $4.25 | 15,105 |
| 2023-12-22 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 901 |
| 2023-12-21 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 100 |
| 2023-12-20 | $3.41 | $3.84 | $3.41 | $3.84 | $3.84 | 8,100 |
| 2023-12-19 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 2 |
| 2023-12-18 | $3.27 | $3.27 | $3.24 | $3.24 | $3.24 | 297 |
| 2023-12-15 | $3.27 | $3.27 | $3.22 | $3.22 | $3.22 | 756 |
| 2023-12-14 | $3.23 | $3.23 | $3.22 | $3.22 | $3.22 | 1,070 |
| 2023-12-13 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2023-12-12 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 100 |
| 2023-12-11 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2023-12-08 | $3.20 | $3.20 | $3.10 | $3.13 | $3.13 | 5,254 |
| 2023-12-07 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2023-12-06 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2023-12-05 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2023-12-04 | $3.00 | $3.18 | $3.00 | $3.18 | $3.18 | 3,300 |
| 2023-12-01 | $3.20 | $3.20 | $3.03 | $3.05 | $3.05 | 10,761 |
| 2023-11-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-11-29 | $3.07 | $3.09 | $3.00 | $3.00 | $3.00 | 3,807 |
| 2023-11-28 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 21 |
| 2023-11-27 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2023-11-24 | $3.10 | $3.18 | $3.10 | $3.18 | $3.18 | 650 |
| 2023-11-22 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2023-11-21 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2023-11-20 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 275 |
| 2023-11-17 | $2.90 | $3.00 | $2.90 | $3.00 | $3.00 | 450 |
| 2023-11-16 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 2,847 |
| 2023-11-15 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 4,503 |
| 2023-11-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 275 |
| 2023-11-13 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 350 |
| 2023-11-10 | $2.90 | $3.05 | $2.90 | $3.05 | $3.05 | 204 |
| 2023-11-09 | $3.00 | $3.15 | $3.00 | $3.13 | $3.13 | 6,089 |
| 2023-11-08 | $3.13 | $3.20 | $3.13 | $3.20 | $3.20 | 602 |
| 2023-11-07 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 200 |
| 2023-11-06 | $3.18 | $3.20 | $3.11 | $3.11 | $3.11 | 600 |
| 2023-11-03 | $3.30 | $3.30 | $3.14 | $3.14 | $3.14 | 1,694 |
| 2023-11-02 | $3.42 | $3.42 | $3.19 | $3.19 | $3.19 | 400 |
| 2023-11-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-10-31 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2023-10-30 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 275 |
| 2023-10-27 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 825 |
| 2023-10-26 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2023-10-25 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2023-10-24 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2023-10-23 | $3.37 | $3.37 | $3.15 | $3.15 | $3.15 | 200 |
| 2023-10-20 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 3 |
| 2023-10-19 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2023-10-18 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2023-10-17 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2023-10-16 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 275 |
| 2023-10-13 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2023-10-12 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2023-10-11 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2023-10-10 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2023-10-09 | $3.43 | $3.45 | $3.42 | $3.44 | $3.44 | 9,550 |
| 2023-10-06 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-10-05 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-10-04 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-10-03 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-10-02 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-29 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-28 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-27 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-26 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-25 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-22 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-21 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-20 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-19 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-18 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-15 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-14 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-13 | $3.27 | $3.34 | $3.27 | $3.27 | $3.27 | 1,825 |
| 2023-09-12 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2023-09-11 | $3.38 | $3.47 | $3.38 | $3.47 | $3.47 | 575 |
| 2023-09-08 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-07 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2023-09-06 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 35 |
| 2023-09-05 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 8 |
| 2023-09-01 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 350 |
| 2023-08-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2023-08-30 | $3.57 | $3.57 | $3.50 | $3.50 | $3.50 | 550 |
| 2023-08-29 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 275 |
| 2023-08-28 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 63 |
| 2023-08-25 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 1,490 |
| 2023-08-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 550 |
| 2023-08-23 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2023-08-22 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 250 |
| 2023-08-21 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2023-08-18 | $3.58 | $3.58 | $3.56 | $3.56 | $3.56 | 6,375 |
| 2023-08-17 | $3.50 | $3.56 | $3.50 | $3.56 | $3.56 | 673 |
| 2023-08-16 | $3.43 | $3.45 | $3.43 | $3.45 | $3.45 | 425 |
| 2023-08-15 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 6 |
| 2023-08-14 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 1,110 |
| 2023-08-11 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 20 |
| 2023-08-10 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 150 |
| 2023-08-09 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 300 |
| 2023-08-08 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 56 |
| 2023-08-07 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2023-08-04 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| 2023-08-03 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 825 |
| 2023-08-02 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2023-08-01 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 248 |
| 2023-07-31 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 5,388 |
| 2023-07-28 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-07-27 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2023-07-26 | $3.10 | $3.10 | $3.06 | $3.10 | $3.10 | 3,230 |
| 2023-07-25 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 100 |
| 2023-07-24 | $3.01 | $3.19 | $3.01 | $3.15 | $3.15 | 400 |
| 2023-07-21 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 9 |
| 2023-07-20 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2023-07-19 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
| 2023-07-18 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 3 |
| 2023-07-17 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 100 |
| 2023-07-14 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-07-13 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-07-12 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-07-11 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-07-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-07-07 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 6 |
| 2023-07-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-07-05 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 20 |
| 2023-07-03 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-06-30 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-06-29 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2023-06-28 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 35 |
| 2023-06-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 200 |
| 2023-06-26 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-06-23 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-06-22 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-06-21 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 100 |
| 2023-06-20 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 1,936 |
| 2023-06-16 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2023-06-15 | $2.65 | $2.90 | $2.44 | $2.44 | $2.44 | 2,940 |
| 2023-06-14 | $2.56 | $2.56 | $2.53 | $2.53 | $2.53 | 300 |
| 2023-06-13 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 30 |
| 2023-06-12 | $2.50 | $2.50 | $2.47 | $2.47 | $2.47 | 243 |
| 2023-06-09 | $2.16 | $2.58 | $2.16 | $2.58 | $2.58 | 5,148 |
| 2023-06-08 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
| 2023-06-07 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
| 2023-06-06 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
| 2023-06-05 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
| 2023-06-02 | $2.16 | $2.34 | $2.16 | $2.29 | $2.29 | 2,343 |
| 2023-06-01 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2023-05-31 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 40 |
| 2023-05-30 | $2.35 | $2.35 | $2.17 | $2.35 | $2.35 | 2,910 |
| 2023-05-26 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2023-05-25 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 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 | 0 |
| 2023-05-22 | $2.45 | $2.45 | $2.35 | $2.35 | $2.35 | 200 |
| 2023-05-19 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 334 |
| 2023-05-18 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2023-05-17 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 339 |
| 2023-05-16 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 489 |
| 2023-05-15 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2023-05-12 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2023-05-11 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 1,260 |
| 2023-05-10 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2023-05-09 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2023-05-08 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2023-05-05 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2023-05-04 | $2.22 | $2.24 | $2.22 | $2.24 | $2.24 | 500 |
| 2023-05-03 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2023-05-02 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2023-05-01 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2023-04-28 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2023-04-27 | $2.47 | $2.47 | $2.19 | $2.19 | $2.19 | 300 |
| 2023-04-26 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 100 |
| 2023-04-25 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 500 |
| 2023-04-24 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2023-04-21 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2023-04-20 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2023-04-19 | $2.58 | $2.58 | $2.52 | $2.52 | $2.52 | 1,000 |
| 2023-04-18 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2023-04-17 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2023-04-14 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2023-04-13 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 4,500 |
| 2023-04-12 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 113 |
| 2023-04-11 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 0 |
| 2023-04-10 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 0 |
| 2023-04-06 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 250 |
| 2023-04-05 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 399 |
| 2023-04-04 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2023-04-03 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2023-03-31 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 1,500 |
| 2023-03-30 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2023-03-29 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2023-03-28 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 2 |
| 2023-03-27 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2023-03-24 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2023-03-23 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2023-03-22 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2023-03-21 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 2 |
| 2023-03-20 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| 2023-03-17 | $2.57 | $2.57 | $2.49 | $2.49 | $2.49 | 1,800 |
| 2023-03-16 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 300 |
| 2023-03-15 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2023-03-14 | $2.72 | $2.72 | $2.70 | $2.70 | $2.70 | 4,062 |
| 2023-03-13 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 102 |
| 2023-03-10 | $2.85 | $2.86 | $2.70 | $2.70 | $2.70 | 6,300 |
| 2023-03-09 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2023-03-08 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2023-03-07 | $3.04 | $3.04 | $2.85 | $2.85 | $2.85 | 4,508 |
| 2023-03-06 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2023-03-03 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 203 |
| 2023-03-02 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 100 |
| 2023-03-01 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1 |
| 2023-02-28 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-02-27 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 40 |
| 2023-02-24 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 500 |
| 2023-02-23 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-02-22 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-02-21 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 26 |
| 2023-02-17 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-02-16 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1 |
| 2023-02-15 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-02-14 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1 |
| 2023-02-13 | $3.41 | $3.41 | $3.35 | $3.35 | $3.35 | 11,002 |
| 2023-02-10 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | 3,750 |
| 2023-02-09 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-02-08 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 2,900 |
| 2023-02-07 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 100 |
| 2023-02-06 | $3.20 | $3.35 | $3.20 | $3.35 | $3.35 | 4,275 |
| 2023-02-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1,675 |
| 2023-02-02 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 170 |
| 2023-02-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 23 |
| 2023-01-31 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-01-30 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-01-27 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 5 |
| 2023-01-26 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2023-01-25 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 100 |
| 2023-01-24 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 2 |
| 2023-01-23 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2023-01-20 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 670 |
| 2023-01-19 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,540 |
| 2023-01-18 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 400 |
| 2023-01-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2023-01-11 | $2.84 | $3.00 | $2.84 | $3.00 | $3.00 | 275 |
| 2023-01-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 24,675 |
| 2023-01-09 | $3.34 | $3.34 | $2.90 | $2.90 | $2.90 | 1,123 |
| 2023-01-06 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2023-01-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 120 |
| 2023-01-04 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 22 |
| 2023-01-03 | $2.92 | $2.93 | $2.92 | $2.93 | $2.93 | 2,443 |
| 2022-12-30 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2022-12-29 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 400 |
| 2022-12-28 | $2.80 | $2.80 | $2.40 | $2.40 | $2.40 | 4,575 |
| 2022-12-27 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2022-12-23 | $2.75 | $2.78 | $2.55 | $2.75 | $2.75 | 1,985 |
| 2022-12-22 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2022-12-21 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 50,000 |
| 2022-12-20 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2022-12-19 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 630 |
| 2022-12-16 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2022-12-15 | $2.96 | $2.96 | $2.80 | $2.80 | $2.80 | 313 |
| 2022-12-14 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 100 |
| 2022-12-13 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 1 |
| 2022-12-12 | $3.07 | $3.07 | $2.92 | $2.92 | $2.92 | 1,255 |
| 2022-12-09 | $3.30 | $3.30 | $3.10 | $3.10 | $3.10 | 1,895 |
| 2022-12-08 | $3.26 | $3.42 | $3.26 | $3.42 | $3.42 | 355 |
| 2022-12-07 | $3.46 | $3.50 | $3.46 | $3.50 | $3.50 | 203 |
| 2022-12-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 144 |
| 2022-12-05 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 500 |
| 2022-12-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2022-12-01 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 200 |
| 2022-11-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-11-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-11-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-11-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 100 |
| 2022-11-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-11-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-11-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 500 |
| 2022-11-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-11-17 | $3.55 | $3.55 | $3.50 | $3.50 | $3.50 | 260 |
| 2022-11-16 | $3.75 | $3.75 | $3.60 | $3.60 | $3.60 | 775 |
| 2022-11-15 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 150 |
| 2022-11-14 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-11-11 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 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 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1 |
| 2022-11-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 500 |
| 2022-11-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 150 |
| 2022-11-03 | $4.01 | $4.01 | $3.65 | $3.65 | $3.65 | 295 |
| 2022-11-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,003 |
| 2022-11-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,100 |
| 2022-10-31 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 33 |
| 2022-10-28 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-10-27 | $4.48 | $4.49 | $4.48 | $4.49 | $4.49 | 1,082 |
| 2022-10-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 10 |
| 2022-10-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-10-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 400 |
| 2022-10-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 10 |
| 2022-10-20 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 300 |
| 2022-10-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 2 |
| 2022-10-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2022-10-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 527 |
| 2022-10-14 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-10-13 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-10-12 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-10-11 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 1,100 |
| 2022-10-10 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 400 |
| 2022-10-07 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 10 |
| 2022-10-06 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-10-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 600 |
| 2022-10-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-10-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-09-30 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-09-29 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-09-28 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 100 |
| 2022-09-27 | $4.56 | $4.56 | $4.50 | $4.50 | $4.50 | 401 |
| 2022-09-26 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2022-09-23 | $4.76 | $4.76 | $4.66 | $4.66 | $4.66 | 600 |
| 2022-09-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 2 |
| 2022-09-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-09-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 2 |
| 2022-09-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 400 |
| 2022-09-16 | $4.73 | $4.75 | $4.73 | $4.75 | $4.75 | 2,140 |
| 2022-09-15 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 598 |
| 2022-09-14 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 250 |
| 2022-09-13 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 1,000 |
| 2022-09-12 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-09-09 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-09-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-09-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-09-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-09-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-09-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-31 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 27 |
| 2022-08-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-26 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-25 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-24 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-23 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 230 |
| 2022-08-22 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,000 |
| 2022-08-19 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 450 |
| 2022-08-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 850 |
| 2022-08-17 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 150 |
| 2022-08-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2022-08-15 | $4.12 | $4.20 | $4.12 | $4.20 | $4.20 | 950 |
| 2022-08-12 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-11 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 500 |
| 2022-08-10 | $4.30 | $4.40 | $4.28 | $4.30 | $4.30 | 2,134 |
| 2022-08-09 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 614 |
| 2022-08-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 955 |
| 2022-08-05 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 615 |
| 2022-08-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-08-02 | $4.30 | $4.30 | $4.25 | $4.30 | $4.30 | 1,430 |
| 2022-08-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-07-29 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 4 |
| 2022-07-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-07-27 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-07-26 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 50 |
| 2022-07-25 | $4.59 | $4.59 | $4.58 | $4.58 | $4.58 | 700 |
| 2022-07-22 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 100 |
| 2022-07-21 | $4.58 | $4.65 | $4.58 | $4.60 | $4.60 | 508 |
| 2022-07-20 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-07-19 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-07-18 | $4.58 | $4.58 | $4.44 | $4.58 | $4.58 | 420 |
| 2022-07-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-07-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 200 |
| 2022-07-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-07-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1 |
| 2022-07-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 595 |
| 2022-07-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-07-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-07-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-07-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 50 |
| 2022-07-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-06-30 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-06-29 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-06-28 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-06-27 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-06-24 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-06-23 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 100 |
| 2022-06-22 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-06-21 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 374 |
| 2022-06-17 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-06-16 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-06-15 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-06-14 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-06-13 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-06-10 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-06-09 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 60 |
| 2022-06-08 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 146 |
| 2022-06-07 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-06-06 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-06-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-06-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 100 |
| 2022-06-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 646 |
| 2022-05-31 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1,000 |
| 2022-05-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-05-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 835 |
| 2022-05-25 | $4.91 | $5.43 | $4.91 | $5.43 | $5.43 | 5,002 |
| 2022-05-24 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 1,259 |
| 2022-05-23 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-05-20 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 225 |
| 2022-05-19 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 200 |
| 2022-05-18 | $4.68 | $4.95 | $4.63 | $4.95 | $4.95 | 12,207 |
| 2022-05-17 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 2,361 |
| 2022-05-16 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2022-05-13 | $4.80 | $4.81 | $4.63 | $4.66 | $4.66 | 5,939 |
| 2022-05-12 | $4.80 | $4.99 | $4.44 | $4.44 | $4.44 | 6,077 |
| 2022-05-11 | $4.80 | $5.00 | $4.77 | $5.00 | $5.00 | 7,643 |
| 2022-05-10 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 300 |
| 2022-05-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-05-06 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-05-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-05-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-05-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-05-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-04-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-04-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 100 |
| 2022-04-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 21,325 |
| 2022-04-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-04-25 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 6,300 |
| 2022-04-22 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-04-21 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 6,300 |
| 2022-04-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-04-19 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-04-18 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 5,500 |
| 2022-04-14 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 3,000 |
| 2022-04-13 | $5.44 | $5.44 | $5.42 | $5.42 | $5.42 | 6,300 |
| 2022-04-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-04-11 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 100 |
| 2022-04-08 | $5.00 | $5.30 | $5.00 | $5.30 | $5.30 | 13,400 |
| 2022-04-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-04-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1 |
| 2022-04-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-04-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-04-01 | $4.50 | $4.80 | $4.50 | $4.80 | $4.80 | 610 |
| 2022-03-31 | $4.12 | $4.30 | $4.12 | $4.30 | $4.30 | 5,100 |
| 2022-03-30 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2022-03-29 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2022-03-28 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 250 |
| 2022-03-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,111 |
| 2022-03-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-03-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,111 |
| 2022-03-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,100 |
| 2022-03-21 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 200 |
| 2022-03-18 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2022-03-17 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 200 |
| 2022-03-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2022-03-15 | $3.76 | $3.94 | $3.76 | $3.94 | $3.94 | 5,481 |
| 2022-03-14 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 200 |
| 2022-03-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-03-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,000 |
| 2022-03-09 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 854,000 |
| 2022-03-08 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-03-07 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2022-03-04 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 1,120 |
| 2022-03-03 | $3.40 | $3.40 | $3.35 | $3.40 | $3.40 | 785 |
| 2022-03-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 346 |
| 2022-03-01 | $3.75 | $3.75 | $3.51 | $3.51 | $3.51 | 914 |
| 2022-02-28 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 100 |
| 2022-02-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2022-02-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 200 |
| 2022-02-23 | $3.71 | $3.71 | $3.56 | $3.56 | $3.56 | 226 |
| 2022-02-22 | $3.90 | $3.90 | $3.75 | $3.75 | $3.75 | 200 |
| 2022-02-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-02-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-02-16 | $3.85 | $4.00 | $3.85 | $4.00 | $4.00 | 370 |
| 2022-02-15 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-02-14 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-02-11 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-02-10 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 200 |
| 2022-02-09 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 2,636 |
| 2022-02-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 203 |
| 2022-02-07 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2022-02-04 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 400 |
| 2022-02-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2022-02-02 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 300 |
| 2022-02-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-01-31 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2022-01-28 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 457 |
| 2022-01-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2022-01-26 | $3.71 | $3.75 | $3.71 | $3.75 | $3.75 | 2,003 |
| 2022-01-25 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 300 |
| 2022-01-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2022-01-21 | $4.01 | $4.05 | $3.95 | $3.95 | $3.95 | 2,000 |
| 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 | $4.34 | $4.64 | $4.34 | $4.35 | $4.35 | 100 |
| 2022-01-14 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2022-01-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 100 |
| 2022-01-12 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 200 |
| 2022-01-11 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-01-10 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-01-07 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2022-01-06 | $4.51 | $4.57 | $4.51 | $4.55 | $4.55 | 1,974 |
| 2022-01-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 225 |
| 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 | 225 |
| 2021-12-31 | $4.00 | $4.50 | $4.00 | $4.20 | $4.20 | 10,465 |
| 2021-12-30 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 345 |
| 2021-12-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 100 |
| 2021-12-28 | $4.07 | $4.31 | $4.07 | $4.31 | $4.31 | 966 |
| 2021-12-27 | $4.39 | $4.39 | $4.06 | $4.07 | $4.07 | 1,678 |
| 2021-12-23 | $4.40 | $4.43 | $4.40 | $4.43 | $4.43 | 300 |
| 2021-12-22 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2021-12-21 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 600 |
| 2021-12-20 | $4.27 | $4.27 | $4.21 | $4.21 | $4.21 | 8,202 |
| 2021-12-17 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 200 |
| 2021-12-16 | $4.42 | $4.42 | $4.29 | $4.29 | $4.29 | 6,324 |
| 2021-12-15 | $4.96 | $4.96 | $4.82 | $4.82 | $4.82 | 300 |
| 2021-12-14 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 25 |
| 2021-12-13 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-12-10 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-12-09 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 100 |
| 2021-12-08 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 208 |
| 2021-12-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 98 |
| 2021-12-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2021-12-03 | $5.18 | $5.91 | $5.18 | $5.91 | $5.91 | 702 |
| 2021-12-02 | $5.97 | $5.97 | $5.19 | $5.22 | $5.22 | 755 |
| 2021-12-01 | $4.75 | $5.50 | $4.75 | $5.40 | $5.40 | 22,696 |
| 2021-11-30 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 1,045 |
| 2021-11-29 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2021-11-26 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 1,404 |
| 2021-11-24 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 500 |
| 2021-11-23 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 2 |
| 2021-11-22 | $4.35 | $4.35 | $4.14 | $4.14 | $4.14 | 1,600 |
| 2021-11-19 | $4.30 | $4.30 | $4.15 | $4.25 | $4.25 | 3,700 |
| 2021-11-18 | $4.15 | $4.41 | $4.15 | $4.41 | $4.41 | 1,100 |
| 2021-11-17 | $4.15 | $4.20 | $4.15 | $4.15 | $4.15 | 500 |
| 2021-11-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,150 |
| 2021-11-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2021-11-12 | $4.01 | $4.25 | $4.01 | $4.25 | $4.25 | 2,134 |
| 2021-11-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 300 |
| 2021-11-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,880 |
| 2021-11-09 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2021-11-08 | $4.25 | $4.40 | $4.25 | $4.40 | $4.40 | 1,000 |
| 2021-11-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 1 |
| 2021-11-04 | $4.28 | $4.58 | $4.25 | $4.58 | $4.58 | 500 |
| 2021-11-03 | $4.55 | $4.74 | $4.55 | $4.73 | $4.73 | 2,468 |
| 2021-11-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 500 |
| 2021-11-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 500 |
| 2021-10-29 | $4.34 | $4.35 | $4.33 | $4.33 | $4.33 | 3,450 |
| 2021-10-28 | $4.15 | $4.30 | $4.15 | $4.30 | $4.30 | 520 |
| 2021-10-27 | $3.88 | $4.10 | $3.59 | $3.59 | $3.59 | 11,736 |
| 2021-10-26 | $3.58 | $3.84 | $3.58 | $3.84 | $3.84 | 4,343 |
| 2021-10-25 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 5 |
| 2021-10-22 | $3.45 | $3.45 | $3.25 | $3.40 | $3.40 | 4,344 |
| 2021-10-21 | $3.35 | $3.35 | $3.33 | $3.35 | $3.35 | 1,400 |
| 2021-10-20 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2021-10-19 | $3.41 | $3.42 | $3.41 | $3.42 | $3.42 | 1,100 |
| 2021-10-18 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2021-10-15 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2021-10-14 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 400 |
| 2021-10-13 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2021-10-12 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2021-10-11 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 20 |
| 2021-10-08 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2021-10-07 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2021-10-06 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2021-10-05 | $3.29 | $3.30 | $3.29 | $3.29 | $3.29 | 6,314 |
| 2021-10-04 | $3.23 | $3.37 | $3.11 | $3.37 | $3.37 | 2,971 |
| 2021-10-01 | $3.40 | $3.45 | $3.40 | $3.42 | $3.42 | 7,202 |
| 2021-09-30 | $3.40 | $3.41 | $3.10 | $3.40 | $3.40 | 9,500 |
| 2021-09-29 | $3.24 | $3.40 | $3.24 | $3.30 | $3.30 | 8,515 |
| 2021-09-28 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 800 |
| 2021-09-27 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 103 |
| 2021-09-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 56 |
| 2021-09-23 | $3.00 | $3.01 | $3.00 | $3.00 | $3.00 | 33,281 |
| 2021-09-22 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 201 |
| 2021-09-21 | $3.08 | $3.11 | $3.08 | $3.11 | $3.11 | 9,900 |
| 2021-09-20 | $3.05 | $3.09 | $3.05 | $3.05 | $3.05 | 1,000 |
| 2021-09-17 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 200 |
| 2021-09-16 | $3.33 | $3.33 | $3.23 | $3.23 | $3.23 | 9,499 |
| 2021-09-15 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 650 |
| 2021-09-14 | $3.10 | $3.17 | $2.91 | $3.17 | $3.17 | 46,464 |
| 2021-09-13 | $2.70 | $2.86 | $2.70 | $2.86 | $2.86 | 7,390 |
| 2021-09-10 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 15,010 |
| 2021-09-09 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2021-09-08 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 6 |
| 2021-09-07 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 700 |
| 2021-09-03 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 1 |
| 2021-09-02 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 1,550 |
| 2021-09-01 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 250 |
| 2021-08-31 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 50 |
| 2021-08-30 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2021-08-27 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2021-08-26 | $2.55 | $2.55 | $2.40 | $2.42 | $2.42 | 700 |
| 2021-08-25 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
| 2021-08-24 | $2.53 | $2.55 | $2.53 | $2.55 | $2.55 | 3,600 |
| 2021-08-23 | $2.40 | $2.40 | $2.31 | $2.39 | $2.39 | 1,850 |
| 2021-08-20 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 3,855 |
| 2021-08-19 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2021-08-18 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1,919 |
| 2021-08-17 | $2.57 | $2.57 | $2.50 | $2.50 | $2.50 | 9,581 |
| 2021-08-16 | $2.55 | $2.62 | $2.55 | $2.58 | $2.58 | 10,200 |
| 2021-08-13 | $2.52 | $2.52 | $2.51 | $2.51 | $2.51 | 5,000 |
| 2021-08-12 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2021-08-11 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 189 |
| 2021-08-10 | $2.63 | $2.66 | $2.51 | $2.51 | $2.51 | 8,265 |
| 2021-08-09 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2021-08-06 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 43 |
| 2021-08-05 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
| 2021-08-04 | $2.87 | $2.88 | $2.80 | $2.80 | $2.80 | 3,585 |
| 2021-08-03 | $2.88 | $2.88 | $2.85 | $2.85 | $2.85 | 2,577 |
| 2021-08-02 | $2.86 | $2.89 | $2.86 | $2.89 | $2.89 | 4,059 |
| 2021-07-30 | $2.94 | $2.94 | $2.86 | $2.86 | $2.86 | 2,000 |
| 2021-07-29 | $2.96 | $3.06 | $2.86 | $2.99 | $2.99 | 3,640 |
| 2021-07-28 | $2.96 | $2.96 | $2.86 | $2.96 | $2.96 | 5,105 |
| 2021-07-27 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 0 |
| 2021-07-26 | $3.00 | $3.00 | $2.58 | $2.76 | $2.76 | 17,819 |
| 2021-07-23 | $2.96 | $3.00 | $2.96 | $3.00 | $3.00 | 6,180 |
| 2021-07-22 | $2.98 | $3.00 | $2.98 | $3.00 | $3.00 | 9,945 |
| 2021-07-21 | $2.77 | $2.90 | $2.77 | $2.90 | $2.90 | 19,939 |
| 2021-07-20 | $2.83 | $2.85 | $2.83 | $2.85 | $2.85 | 4,900 |
| 2021-07-19 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 3,200 |
| 2021-07-16 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 500 |
| 2021-07-15 | $2.90 | $2.95 | $2.83 | $2.93 | $2.93 | 17,100 |
| 2021-07-14 | $3.00 | $3.00 | $2.91 | $2.95 | $2.95 | 12,232 |
| 2021-07-13 | $3.00 | $3.03 | $2.98 | $3.00 | $3.00 | 11,094 |
| 2021-07-12 | $3.00 | $3.05 | $2.98 | $3.05 | $3.05 | 30,800 |
| 2021-07-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 50,463 |
| 2021-07-08 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 100 |
| 2021-07-07 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 7,407 |
| 2021-07-06 | $3.30 | $3.30 | $3.20 | $3.22 | $3.22 | 13,328 |
| 2021-07-02 | $3.35 | $3.35 | $3.13 | $3.30 | $3.30 | 29,400 |
| 2021-07-01 | $3.40 | $3.40 | $3.33 | $3.35 | $3.35 | 20,000 |
| 2021-06-30 | $3.30 | $3.48 | $3.21 | $3.30 | $3.30 | 20,800 |
| 2021-06-29 | $3.86 | $3.89 | $3.86 | $3.89 | $3.89 | 1,100 |
| 2021-06-28 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 304 |
| 2021-06-25 | $3.34 | $3.45 | $2.84 | $2.90 | $2.90 | 7,218 |
| 2021-06-24 | $3.85 | $4.39 | $3.34 | $3.37 | $3.37 | 42,839 |
| 2021-06-23 | $11.40 | $13.00 | $3.76 | $10.90 | $10.90 | 425 |
| 2021-06-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2021-06-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2021-06-18 | $10.75 | $10.90 | $10.75 | $10.90 | $10.90 | 425 |
| 2021-06-17 | $10.77 | $10.77 | $10.35 | $10.55 | $10.55 | 8,147 |
| 2021-06-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-06-15 | $10.82 | $10.82 | $10.80 | $10.80 | $10.80 | 1,100 |
| 2021-06-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 100 |
| 2021-06-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 50 |
| 2021-06-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2021-06-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
| 2021-06-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-06-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 20 |
| 2021-06-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-06-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 400 |
| 2021-06-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-05-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-05-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 30 |
| 2021-05-26 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 5,795 |
| 2021-05-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,000 |
| 2021-05-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 70 |
| 2021-05-21 | $9.51 | $9.84 | $9.51 | $9.84 | $9.84 | 960 |
| 2021-05-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 286 |
| 2021-05-19 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 200 |
| 2021-05-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-05-17 | $9.85 | $9.90 | $9.59 | $9.90 | $9.90 | 1,800 |
| 2021-05-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 700 |
| 2021-05-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-05-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2021-05-11 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 213 |
| 2021-05-10 | $10.04 | $10.24 | $10.04 | $10.24 | $10.24 | 200 |
| 2021-05-07 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 240 |
| 2021-05-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-05-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 50 |
| 2021-05-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 350 |
| 2021-05-03 | $9.90 | $10.25 | $9.90 | $10.25 | $10.25 | 11,000 |
| 2021-04-30 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 2,100 |
| 2021-04-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 243 |
| 2021-04-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-04-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-04-26 | $10.33 | $10.33 | $10.20 | $10.20 | $10.20 | 268 |
| 2021-04-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2021-04-22 | $10.25 | $10.41 | $10.25 | $10.41 | $10.41 | 2,100 |
| 2021-04-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2021-04-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2021-04-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 200 |
| 2021-04-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100 |
| 2021-04-15 | $10.38 | $10.38 | $10.21 | $10.21 | $10.21 | 648 |
| 2021-04-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 201 |
| 2021-04-13 | $10.10 | $10.30 | $10.10 | $10.10 | $10.10 | 1,300 |
| 2021-04-12 | $10.26 | $10.26 | $10.06 | $10.12 | $10.12 | 450 |
| 2021-04-09 | $10.15 | $11.00 | $10.15 | $10.80 | $10.80 | 1,267 |
| 2021-04-08 | $9.52 | $10.15 | $9.52 | $10.15 | $10.15 | 9,025 |
| 2021-04-07 | $8.92 | $8.94 | $8.92 | $8.94 | $8.94 | 223 |
| 2021-04-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 200 |
| 2021-04-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 100 |
| 2021-04-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2021-03-31 | $8.70 | $8.74 | $8.70 | $8.74 | $8.74 | 200 |
| 2021-03-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2021-03-29 | $8.55 | $8.70 | $8.55 | $8.70 | $8.70 | 200 |
| 2021-03-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 100 |
| 2021-03-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 100 |
| 2021-03-24 | $8.75 | $8.75 | $8.55 | $8.75 | $8.75 | 400 |
| 2021-03-23 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 100 |
| 2021-03-22 | $8.55 | $8.75 | $8.55 | $8.75 | $8.75 | 200 |
| 2021-03-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 173 |
| 2021-03-18 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-03-17 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-03-16 | $8.63 | $8.68 | $8.26 | $8.68 | $8.68 | 5,673 |
| 2021-03-15 | $9.70 | $9.90 | $8.30 | $8.99 | $8.99 | 1,600 |
| 2021-03-12 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 100 |
| 2021-03-11 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2021-03-10 | $8.70 | $8.70 | $8.15 | $8.42 | $8.42 | 1,300 |
| 2021-03-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-03-08 | $8.70 | $8.70 | $8.50 | $8.50 | $8.50 | 250 |
| 2021-03-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2021-03-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 100 |
| 2021-03-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 5 |
| 2021-03-02 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 100 |
| 2021-03-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2021-02-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 100 |
| 2021-02-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2021-02-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 100 |
| 2021-02-23 | $8.80 | $8.80 | $8.54 | $8.60 | $8.60 | 5,105 |
| 2021-02-22 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2021-02-19 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 443 |
| 2021-02-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-02-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 175 |
| 2021-02-16 | $9.00 | $9.40 | $8.80 | $8.83 | $8.83 | 5,325 |
| 2021-02-12 | $8.40 | $8.70 | $8.13 | $8.70 | $8.70 | 1,000 |
| 2021-02-11 | $8.01 | $8.70 | $8.01 | $8.50 | $8.50 | 2,501 |
| 2021-02-10 | $8.10 | $8.35 | $8.10 | $8.30 | $8.30 | 2,092 |
| 2021-02-09 | $8.20 | $8.30 | $8.10 | $8.30 | $8.30 | 2,092 |
| 2021-02-08 | $8.32 | $8.40 | $8.10 | $8.10 | $8.10 | 3,244 |
| 2021-02-05 | $8.42 | $8.52 | $8.33 | $8.52 | $8.52 | 4,920 |
| 2021-02-04 | $8.70 | $8.70 | $8.69 | $8.69 | $8.69 | 811 |
| 2021-02-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2021-02-02 | $8.65 | $8.65 | $8.40 | $8.40 | $8.40 | 870 |
| 2021-02-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 110 |
| 2021-01-29 | $8.60 | $8.60 | $8.40 | $8.40 | $8.40 | 8,013 |
| 2021-01-28 | $8.88 | $8.88 | $8.35 | $8.60 | $8.60 | 3,640 |
| 2021-01-27 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 450 |
| 2021-01-26 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2021-01-25 | $8.91 | $8.96 | $8.80 | $8.82 | $8.82 | 3,420 |
| 2021-01-22 | $9.53 | $9.54 | $8.90 | $9.00 | $9.00 | 4,210 |
| 2021-01-21 | $8.81 | $9.51 | $8.81 | $9.51 | $9.51 | 2,000 |
| 2021-01-20 | $9.52 | $9.52 | $8.80 | $9.25 | $9.25 | 2,164 |
| 2021-01-19 | $8.70 | $9.00 | $8.65 | $8.80 | $8.80 | 6,833 |
| 2021-01-15 | $9.74 | $9.74 | $8.28 | $8.70 | $8.70 | 22,947 |
| 2021-01-14 | $10.00 | $10.35 | $10.00 | $10.35 | $10.35 | 1,100 |
| 2021-01-13 | $10.65 | $11.08 | $9.57 | $9.70 | $9.70 | 5,621 |
| 2021-01-12 | $11.20 | $11.53 | $11.18 | $11.18 | $11.18 | 400 |
| 2021-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 947 |
| 2021-01-08 | $11.00 | $11.19 | $11.00 | $11.05 | $11.05 | 5,014 |
| 2021-01-07 | $12.13 | $12.13 | $10.56 | $10.80 | $10.80 | 7,181 |
| 2021-01-06 | $12.80 | $12.80 | $12.00 | $12.20 | $12.20 | 2,554 |
| 2021-01-05 | $14.40 | $14.40 | $13.50 | $13.70 | $13.70 | 800 |
| 2021-01-04 | $14.00 | $14.20 | $13.93 | $14.00 | $14.00 | 4,886 |
| 2020-12-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-12-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,010 |
| 2020-12-29 | $13.76 | $14.00 | $13.76 | $14.00 | $14.00 | 700 |
| 2020-12-28 | $14.70 | $14.70 | $14.25 | $14.25 | $14.25 | 200 |
| 2020-12-24 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 100 |
| 2020-12-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 100 |
| 2020-12-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2020-12-21 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2020-12-18 | $15.70 | $15.90 | $15.70 | $15.90 | $15.90 | 1,300 |
| 2020-12-17 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 100 |
| 2020-12-16 | $14.00 | $14.30 | $14.00 | $14.10 | $14.10 | 1,933 |
| 2020-12-15 | $16.70 | $16.70 | $14.00 | $14.60 | $14.60 | 5,312 |
| 2020-12-14 | $17.10 | $17.10 | $16.75 | $17.10 | $17.10 | 500 |
| 2020-12-11 | $17.20 | $17.21 | $17.17 | $17.21 | $17.21 | 2,481 |
| 2020-12-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 181 |
| 2020-12-09 | $17.20 | $17.70 | $17.20 | $17.60 | $17.60 | 3,419 |
| 2020-12-08 | $17.25 | $17.25 | $16.90 | $16.90 | $16.90 | 1,745 |
| 2020-12-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 400 |
| 2020-12-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2020-12-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 100 |
| 2020-12-02 | $17.25 | $17.25 | $17.00 | $17.00 | $17.00 | 220 |
| 2020-12-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 100 |
| 2020-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 4,285 |
| 2020-11-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2020-11-25 | $17.50 | $17.50 | $17.25 | $17.25 | $17.25 | 400 |
| 2020-11-24 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 1,050 |
| 2020-11-23 | $17.99 | $17.99 | $16.95 | $17.50 | $17.50 | 3,400 |
| 2020-11-20 | $16.99 | $17.10 | $16.90 | $16.90 | $16.90 | 1,706 |
| 2020-11-19 | $14.41 | $16.90 | $14.41 | $16.90 | $16.90 | 3,619 |
| 2020-11-18 | $13.99 | $14.30 | $13.99 | $14.30 | $14.30 | 1,843 |
| 2020-11-17 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 900 |
| 2020-11-16 | $13.55 | $13.55 | $13.53 | $13.55 | $13.55 | 6,981 |
| 2020-11-13 | $13.28 | $13.55 | $13.28 | $13.28 | $13.28 | 2,419 |
| 2020-11-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2020-11-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2020-11-10 | $13.53 | $13.75 | $13.50 | $13.75 | $13.75 | 6,514 |
| 2020-11-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,250 |
| 2020-11-06 | $13.01 | $13.69 | $12.76 | $13.69 | $13.69 | 8,525 |
| 2020-11-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2020-11-04 | $13.10 | $13.20 | $12.60 | $12.60 | $12.60 | 1,650 |
| 2020-11-03 | $13.20 | $13.20 | $13.17 | $13.20 | $13.20 | 2,500 |
| 2020-11-02 | $13.00 | $13.20 | $12.95 | $12.95 | $12.95 | 1,200 |
| 2020-10-30 | $13.65 | $13.65 | $13.50 | $13.50 | $13.50 | 200 |
| 2020-10-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2020-10-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 2,500 |
| 2020-10-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-10-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 200 |
| 2020-10-23 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-10-22 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-10-21 | $13.99 | $14.05 | $13.99 | $14.05 | $14.05 | 1,730 |
| 2020-10-20 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 120 |
| 2020-10-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 70 |
| 2020-10-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 400 |
| 2020-10-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2020-10-14 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 1,000 |
| 2020-10-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2020-10-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2020-10-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 400 |
| 2020-10-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-10-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-10-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-10-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-10-02 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2020-10-01 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 10,200 |
| 2020-09-30 | $13.50 | $14.00 | $13.50 | $13.75 | $13.75 | 400 |
| 2020-09-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-09-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2020-09-25 | $12.80 | $13.00 | $12.80 | $13.00 | $13.00 | 501 |
| 2020-09-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 700 |
| 2020-09-23 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 200 |
| 2020-09-22 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2020-09-21 | $12.50 | $12.88 | $12.50 | $12.88 | $12.88 | 400 |
| 2020-09-18 | $12.67 | $12.67 | $12.50 | $12.50 | $12.50 | 872 |
| 2020-09-17 | $13.12 | $13.12 | $12.75 | $12.75 | $12.75 | 13,950 |
| 2020-09-16 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 100 |
| 2020-09-15 | $13.50 | $13.65 | $13.50 | $13.65 | $13.65 | 550 |
| 2020-09-14 | $13.68 | $13.75 | $13.65 | $13.75 | $13.75 | 4,787 |
| 2020-09-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2020-09-10 | $14.10 | $14.10 | $13.90 | $13.90 | $13.90 | 600 |
| 2020-09-09 | $14.30 | $14.30 | $14.25 | $14.25 | $14.25 | 620 |
| 2020-09-08 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2020-09-04 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2020-09-03 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2020-09-02 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 93 |
| 2020-09-01 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2020-08-31 | $14.30 | $14.51 | $14.30 | $14.51 | $14.51 | 4,305 |
| 2020-08-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2020-08-27 | $14.55 | $14.75 | $14.55 | $14.75 | $14.75 | 256 |
| 2020-08-26 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2020-08-25 | $14.50 | $14.50 | $14.30 | $14.30 | $14.30 | 325 |
| 2020-08-24 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 50 |
| 2020-08-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 38 |
| 2020-08-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 138 |
| 2020-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-08-18 | $13.34 | $14.00 | $13.34 | $14.00 | $14.00 | 300 |
| 2020-08-17 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2020-08-14 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2020-08-13 | $13.15 | $13.15 | $13.08 | $13.08 | $13.08 | 8,289 |
| 2020-08-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 150 |
| 2020-08-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 83 |
| 2020-08-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 20 |
| 2020-08-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1 |
| 2020-08-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 3 |
| 2020-08-05 | $13.24 | $13.25 | $13.24 | $13.25 | $13.25 | 320 |
| 2020-08-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2020-08-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 100 |
| 2020-07-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-07-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 72 |
| 2020-07-29 | $13.50 | $13.50 | $13.25 | $13.25 | $13.25 | 403 |
| 2020-07-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 101 |
| 2020-07-27 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-07-24 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 244 |
| 2020-07-23 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 200 |
| 2020-07-22 | $14.15 | $14.15 | $14.14 | $14.14 | $14.14 | 300 |
| 2020-07-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2020-07-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2020-07-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2020-07-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2020-07-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2020-07-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 140 |
| 2020-07-13 | $13.65 | $14.85 | $13.65 | $14.85 | $14.85 | 7,100 |
| 2020-07-10 | $13.25 | $13.65 | $13.25 | $13.65 | $13.65 | 500 |
| 2020-07-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 660 |
| 2020-07-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-07-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-07-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-07-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-07-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2020-06-30 | $12.10 | $12.42 | $12.10 | $12.40 | $12.40 | 3,500 |
| 2020-06-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 401 |
| 2020-06-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 202 |
| 2020-06-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2020-06-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2020-06-23 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 34 |
| 2020-06-22 | $12.28 | $12.28 | $12.25 | $12.25 | $12.25 | 3,906 |
| 2020-06-19 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 209 |
| 2020-06-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2020-06-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2020-06-16 | $13.25 | $13.52 | $12.85 | $12.85 | $12.85 | 57,567 |
| 2020-06-15 | $12.97 | $12.97 | $12.75 | $12.75 | $12.75 | 601 |
| 2020-06-12 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 29,000 |
| 2020-06-11 | $13.10 | $13.10 | $13.05 | $13.05 | $13.05 | 541 |
| 2020-06-10 | $13.22 | $13.48 | $13.20 | $13.48 | $13.48 | 7,107 |
| 2020-06-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 410 |
| 2020-06-08 | $13.55 | $13.80 | $13.50 | $13.51 | $13.51 | 6,035 |
| 2020-06-05 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 13 |
| 2020-06-04 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 25 |
| 2020-06-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 21 |
| 2020-06-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2020-06-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2020-05-29 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2020-05-28 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 1 |
| 2020-05-27 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 10 |
| 2020-05-26 | $13.25 | $13.37 | $13.25 | $13.37 | $13.37 | 200 |
| 2020-05-22 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 125 |
| 2020-05-21 | $12.70 | $13.55 | $12.70 | $13.25 | $13.25 | 1,100 |
| 2020-05-20 | $12.67 | $12.70 | $12.67 | $12.70 | $12.70 | 800 |
| 2020-05-19 | $11.00 | $12.75 | $11.00 | $12.45 | $12.45 | 836 |
| 2020-05-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-05-15 | $10.45 | $10.45 | $10.25 | $10.30 | $10.30 | 500 |
| 2020-05-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,080 |
| 2020-05-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-05-12 | $10.61 | $10.80 | $10.60 | $10.60 | $10.60 | 1,500 |
| 2020-05-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 10 |
| 2020-05-08 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 5,630 |
| 2020-05-07 | $10.35 | $10.40 | $10.10 | $10.40 | $10.40 | 45,785 |
| 2020-05-06 | $10.50 | $10.57 | $10.00 | $10.20 | $10.20 | 3,800 |
| 2020-05-05 | $10.85 | $10.85 | $10.75 | $10.80 | $10.80 | 1,410 |
| 2020-05-04 | $9.60 | $10.35 | $9.60 | $10.00 | $10.00 | 4,014 |
| 2020-05-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2020-04-30 | $9.50 | $10.00 | $9.50 | $10.00 | $10.00 | 2,200 |
| 2020-04-29 | $9.74 | $9.74 | $9.10 | $9.20 | $9.20 | 17,987 |
| 2020-04-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2020-04-27 | $9.55 | $9.70 | $9.55 | $9.70 | $9.70 | 590 |
| 2020-04-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 100 |
| 2020-04-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2020-04-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2020-04-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 105 |
| 2020-04-20 | $10.10 | $10.10 | $9.98 | $10.00 | $10.00 | 948 |
| 2020-04-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2020-04-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-04-15 | $10.40 | $10.40 | $10.25 | $10.25 | $10.25 | 1,130 |
| 2020-04-14 | $10.50 | $10.80 | $10.30 | $10.30 | $10.30 | 2,862 |
| 2020-04-13 | $10.50 | $10.50 | $10.48 | $10.48 | $10.48 | 990 |
| 2020-04-09 | $10.10 | $10.97 | $10.10 | $10.85 | $10.85 | 4,995 |
| 2020-04-08 | $9.40 | $10.00 | $9.40 | $10.00 | $10.00 | 1,873 |
| 2020-04-07 | $8.80 | $9.42 | $8.80 | $9.42 | $9.42 | 5,142 |
| 2020-04-06 | $8.00 | $8.21 | $8.00 | $8.21 | $8.21 | 1,250 |
| 2020-04-03 | $8.25 | $8.25 | $7.75 | $7.90 | $7.90 | 3,261 |
| 2020-04-02 | $8.75 | $8.75 | $8.35 | $8.35 | $8.35 | 500 |
| 2020-04-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 150 |
| 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 | 1,500 |
| 2020-03-27 | $9.25 | $9.25 | $9.00 | $9.00 | $9.00 | 6,100 |
| 2020-03-26 | $9.50 | $10.00 | $9.25 | $9.25 | $9.25 | 1,490 |
| 2020-03-25 | $8.50 | $9.50 | $8.50 | $8.75 | $8.75 | 1,311 |
| 2020-03-24 | $8.50 | $9.00 | $8.00 | $8.00 | $8.00 | 1,150 |
| 2020-03-23 | $8.29 | $8.29 | $7.75 | $8.00 | $8.00 | 1,345 |
| 2020-03-20 | $8.40 | $8.40 | $8.29 | $8.29 | $8.29 | 5,534 |
| 2020-03-19 | $8.01 | $9.00 | $8.01 | $9.00 | $9.00 | 1,364 |
| 2020-03-18 | $10.54 | $10.54 | $8.58 | $8.58 | $8.58 | 5,253 |
| 2020-03-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2020-03-16 | $11.50 | $11.50 | $10.60 | $10.60 | $10.60 | 25,144 |
| 2020-03-13 | $12.25 | $12.25 | $12.00 | $12.00 | $12.00 | 705 |
| 2020-03-12 | $13.60 | $13.60 | $11.56 | $11.56 | $11.56 | 4,010 |
| 2020-03-11 | $14.75 | $14.75 | $14.40 | $14.40 | $14.40 | 726 |
| 2020-03-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2020-03-09 | $16.75 | $16.75 | $14.75 | $14.75 | $14.75 | 2,160 |
| 2020-03-06 | $17.36 | $17.36 | $17.00 | $17.00 | $17.00 | 1,500 |
| 2020-03-05 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 300 |
| 2020-03-04 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2020-03-03 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 100 |
| 2020-03-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 553 |
| 2020-02-28 | $17.80 | $17.80 | $17.25 | $17.50 | $17.50 | 3,245 |
| 2020-02-27 | $18.55 | $18.55 | $18.00 | $18.00 | $18.00 | 1,340 |
| 2020-02-26 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 100 |
| 2020-02-25 | $18.70 | $18.80 | $18.60 | $18.60 | $18.60 | 16,505 |
| 2020-02-24 | $18.70 | $18.72 | $18.70 | $18.72 | $18.72 | 2,950 |
| 2020-02-21 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 1,500 |
| 2020-02-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2020-02-19 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2020-02-18 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 134 |
| 2020-02-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 5 |
| 2020-02-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-02-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-02-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-02-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2020-02-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 500 |
| 2020-02-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2020-02-05 | $18.60 | $18.60 | $18.55 | $18.55 | $18.55 | 649 |
| 2020-02-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 200 |
| 2020-02-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 300 |
| 2020-01-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2020-01-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 300 |
| 2020-01-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 578 |
| 2020-01-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2020-01-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2020-01-24 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2020-01-23 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2020-01-22 | $18.70 | $19.40 | $18.70 | $19.40 | $19.40 | 2,300 |
| 2020-01-21 | $18.75 | $18.75 | $18.70 | $18.75 | $18.75 | 1,300 |
| 2020-01-17 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 200 |
| 2020-01-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2020-01-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2020-01-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2020-01-13 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 70 |
| 2020-01-10 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2020-01-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2020-01-08 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2020-01-07 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 500 |
| 2020-01-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2020-01-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2020-01-02 | $18.50 | $19.50 | $18.46 | $19.50 | $19.50 | 402 |
| 2019-12-31 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 346 |
| 2019-12-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 425 |
| 2019-12-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 6,314 |
| 2019-12-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-12-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2019-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 465 |
| 2019-12-20 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 400 |
| 2019-12-19 | $19.00 | $19.00 | $18.75 | $18.75 | $18.75 | 300 |
| 2019-12-18 | $18.75 | $18.75 | $18.50 | $18.75 | $18.75 | 1,700 |
| 2019-12-17 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 3,500 |
| 2019-12-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2019-12-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 350 |
| 2019-12-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2019-12-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2019-12-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2019-12-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 200 |
| 2019-12-06 | $17.25 | $17.50 | $17.25 | $17.50 | $17.50 | 200 |
| 2019-12-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 100 |
| 2019-12-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
| 2019-12-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 440 |
| 2019-12-02 | $16.16 | $17.50 | $16.16 | $17.50 | $17.50 | 1,350 |
| 2019-11-29 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 100 |
| 2019-11-27 | $17.40 | $17.40 | $17.10 | $17.10 | $17.10 | 800 |
| 2019-11-26 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2019-11-25 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2019-11-22 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 397 |
| 2019-11-21 | $16.54 | $17.25 | $16.54 | $16.95 | $16.95 | 3,501 |
| 2019-11-20 | $15.50 | $16.50 | $15.00 | $16.50 | $16.50 | 5,309 |
| 2019-11-19 | $17.40 | $17.40 | $17.00 | $17.00 | $17.00 | 500 |
| 2019-11-18 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 300 |
| 2019-11-15 | $17.40 | $17.85 | $17.25 | $17.85 | $17.85 | 4,389 |
| 2019-11-14 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 122,300 |
| 2019-11-13 | $18.91 | $18.91 | $18.75 | $18.75 | $18.75 | 852 |
| 2019-11-12 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1,000 |
| 2019-11-11 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 280 |
| 2019-11-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 120 |
| 2019-11-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,600 |
| 2019-11-06 | $19.50 | $19.50 | $19.00 | $19.00 | $19.00 | 1,500 |
| 2019-11-05 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 4,444 |
| 2019-11-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 2,000 |
| 2019-11-01 | $19.40 | $19.50 | $19.20 | $19.50 | $19.50 | 6,600 |
| 2019-10-31 | $19.50 | $19.50 | $18.98 | $19.35 | $19.35 | 7,600 |
| 2019-10-30 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2019-10-29 | $19.50 | $20.15 | $19.50 | $19.55 | $19.55 | 4,843 |
| 2019-10-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 20 |
| 2019-10-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 90 |
| 2019-10-24 | $20.25 | $20.71 | $20.13 | $20.50 | $20.50 | 10,800 |
| 2019-10-23 | $19.88 | $20.20 | $19.88 | $20.20 | $20.20 | 6,071 |
| 2019-10-22 | $19.75 | $20.50 | $19.75 | $20.50 | $20.50 | 2,116 |
| 2019-10-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 100 |
| 2019-10-18 | $20.00 | $20.10 | $19.57 | $20.10 | $20.10 | 11,743 |
| 2019-10-17 | $20.40 | $20.40 | $20.25 | $20.25 | $20.25 | 1,072 |
| 2019-10-16 | $20.75 | $20.75 | $20.40 | $20.40 | $20.40 | 1,265 |
| 2019-10-15 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 10 |
| 2019-10-14 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2019-10-11 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2019-10-10 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 1,600 |
| 2019-10-09 | $21.60 | $21.63 | $21.45 | $21.45 | $21.45 | 5,600 |
| 2019-10-08 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 200 |
| 2019-10-07 | $21.00 | $21.00 | $20.66 | $21.00 | $21.00 | 537 |
| 2019-10-04 | $21.40 | $21.50 | $21.40 | $21.50 | $21.50 | 2,000 |
| 2019-10-03 | $21.49 | $21.49 | $20.51 | $20.51 | $20.51 | 1,591 |
| 2019-10-02 | $21.09 | $21.50 | $20.75 | $21.50 | $21.50 | 1,069 |
| 2019-10-01 | $21.85 | $21.85 | $21.09 | $21.15 | $21.15 | 2,500 |
| 2019-09-30 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2019-09-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 605 |
| 2019-09-26 | $22.25 | $22.25 | $21.75 | $21.75 | $21.75 | 1,464 |
| 2019-09-25 | $22.51 | $22.51 | $22.25 | $22.25 | $22.25 | 305 |
| 2019-09-24 | $22.76 | $22.88 | $22.75 | $22.75 | $22.75 | 7,675 |
| 2019-09-23 | $22.51 | $22.90 | $22.51 | $22.90 | $22.90 | 595 |
| 2019-09-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 2,550 |
| 2019-09-19 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 200 |
| 2019-09-18 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 100 |
| 2019-09-17 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-09-16 | $23.50 | $23.50 | $23.30 | $23.30 | $23.30 | 4,252 |
| 2019-09-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,062 |
| 2019-09-12 | $23.25 | $23.50 | $23.22 | $23.50 | $23.50 | 2,260 |
| 2019-09-11 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 1 |
| 2019-09-10 | $23.90 | $23.90 | $22.22 | $22.22 | $22.22 | 1,605 |
| 2019-09-09 | $22.00 | $24.00 | $21.25 | $24.00 | $24.00 | 15,949 |
| 2019-09-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 307 |
| 2019-09-05 | $20.26 | $20.26 | $20.01 | $20.01 | $20.01 | 492 |
| 2019-09-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 2 |
| 2019-09-03 | $19.55 | $19.55 | $19.25 | $19.25 | $19.25 | 513 |
| 2019-08-30 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 5 |
| 2019-08-29 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 3 |
| 2019-08-28 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2019-08-27 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2019-08-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2019-08-23 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 2 |
| 2019-08-22 | $18.25 | $20.00 | $18.25 | $19.40 | $19.40 | 1,109 |
| 2019-08-21 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 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 |
| 2019-08-15 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 100 |
| 2019-08-14 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 100 |
| 2019-08-13 | $17.60 | $17.89 | $17.60 | $17.89 | $17.89 | 400 |
| 2019-08-12 | $17.60 | $17.89 | $17.60 | $17.89 | $17.89 | 400 |
| 2019-08-09 | $17.60 | $17.89 | $17.60 | $17.89 | $17.89 | 400 |
| 2019-08-08 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2019-08-07 | $17.60 | $17.89 | $17.60 | $17.89 | $17.89 | 400 |
| 2019-08-06 | $17.60 | $17.89 | $17.60 | $17.89 | $17.89 | 352 |
| 2019-08-05 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 200 |
| 2019-08-02 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 200 |
| 2019-08-01 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 227 |
| 2019-07-31 | $18.50 | $18.50 | $18.00 | $18.00 | $18.00 | 427 |
| 2019-07-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 10 |
| 2019-07-29 | $18.75 | $18.75 | $18.50 | $18.50 | $18.50 | 100 |
| 2019-07-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2019-07-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 17 |
| 2019-07-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 60 |
| 2019-07-23 | $18.75 | $18.75 | $18.50 | $18.50 | $18.50 | 308 |
| 2019-07-22 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 346 |
| 2019-07-19 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 57 |
| 2019-07-18 | $16.09 | $17.00 | $15.01 | $16.81 | $16.81 | 19,189 |
| 2019-07-17 | $18.50 | $18.61 | $18.30 | $18.30 | $18.30 | 4,686 |
| 2019-07-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 423 |
| 2019-07-15 | $20.21 | $20.21 | $18.83 | $18.83 | $18.83 | 4,264 |
| 2019-07-12 | $20.50 | $20.70 | $18.93 | $19.70 | $19.70 | 4,112 |
| 2019-07-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 104 |
| 2019-07-10 | $21.49 | $21.49 | $21.25 | $21.25 | $21.25 | 200 |
| 2019-07-09 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2019-07-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2019-07-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 13 |
| 2019-07-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 4 |
| 2019-07-02 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2019-07-01 | $21.10 | $21.25 | $21.10 | $21.25 | $21.25 | 335 |
| 2019-06-28 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2019-06-27 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,017 |
| 2019-06-26 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2019-06-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 600 |
| 2019-06-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 538 |
| 2019-06-21 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 130,308 |
| 2019-06-20 | $21.25 | $22.00 | $21.04 | $21.04 | $21.04 | 899 |
| 2019-06-19 | $21.13 | $22.21 | $21.12 | $22.21 | $22.21 | 690 |
| 2019-06-18 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2019-06-17 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2019-06-14 | $22.20 | $22.40 | $22.20 | $22.40 | $22.40 | 2,001 |
| 2019-06-13 | $22.05 | $22.25 | $22.05 | $22.25 | $22.25 | 2,000 |
| 2019-06-12 | $22.20 | $22.40 | $22.20 | $22.20 | $22.20 | 5,500 |
| 2019-06-11 | $21.35 | $22.20 | $21.35 | $22.20 | $22.20 | 2,000 |
| 2019-06-10 | $22.35 | $22.35 | $20.81 | $21.00 | $21.00 | 9,603 |
| 2019-06-07 | $23.10 | $23.10 | $22.90 | $22.90 | $22.90 | 200 |
| 2019-06-06 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 25 |
| 2019-06-05 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2019-06-04 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 11 |
| 2019-06-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 35 |
| 2019-05-31 | $22.70 | $22.70 | $22.40 | $22.45 | $22.45 | 600 |
| 2019-05-30 | $22.80 | $22.80 | $22.70 | $22.70 | $22.70 | 402 |
| 2019-05-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-05-28 | $23.18 | $23.18 | $23.00 | $23.00 | $23.00 | 200 |
| 2019-05-24 | $22.00 | $22.90 | $22.00 | $22.89 | $22.89 | 1,900 |
| 2019-05-23 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 100 |
| 2019-05-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 637 |
| 2019-05-21 | $21.50 | $22.75 | $21.50 | $22.10 | $22.10 | 541,364 |
| 2019-05-20 | $20.25 | $21.25 | $20.25 | $21.25 | $21.25 | 8,194 |
| 2019-05-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 340 |
| 2019-05-16 | $19.40 | $19.50 | $19.40 | $19.50 | $19.50 | 1,489 |
| 2019-05-15 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2019-05-14 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2019-05-13 | $19.06 | $19.08 | $19.06 | $19.08 | $19.08 | 450 |
| 2019-05-10 | $19.00 | $19.30 | $19.00 | $19.30 | $19.30 | 12,989 |
| 2019-05-09 | $18.00 | $18.80 | $18.00 | $18.80 | $18.80 | 9,349 |
| 2019-05-08 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 1,400 |
| 2019-05-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 120 |
| 2019-05-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 100 |
| 2019-05-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2019-05-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1,000 |
| 2019-05-01 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 130 |
| 2019-04-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2019-04-29 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 50 |
| 2019-04-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2019-04-24 | $16.75 | $17.00 | $16.50 | $16.90 | $16.90 | 1,700 |
| 2019-04-23 | $16.60 | $17.25 | $15.50 | $17.25 | $17.25 | 2,276 |
| 2019-04-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 800 |
| 2019-04-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 405 |
| 2019-04-17 | $16.55 | $16.80 | $16.25 | $16.80 | $16.80 | 4,887 |
| 2019-04-16 | $15.71 | $16.30 | $15.71 | $16.30 | $16.30 | 1,788 |
| 2019-04-15 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2019-04-12 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2019-04-11 | $16.00 | $16.05 | $15.99 | $15.99 | $15.99 | 9,089 |
| 2019-04-10 | $15.90 | $16.00 | $15.75 | $16.00 | $16.00 | 1,688 |
| 2019-04-09 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2019-04-08 | $16.14 | $16.15 | $16.14 | $16.15 | $16.15 | 1,079 |
| 2019-04-05 | $16.15 | $16.15 | $16.14 | $16.14 | $16.14 | 443 |
| 2019-04-04 | $16.00 | $16.00 | $15.75 | $16.00 | $16.00 | 3,600 |
| 2019-04-03 | $15.86 | $16.00 | $15.86 | $16.00 | $16.00 | 700 |
| 2019-04-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2019-04-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2019-03-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 35 |
| 2019-03-28 | $15.70 | $16.50 | $15.70 | $16.50 | $16.50 | 305 |
| 2019-03-27 | $14.75 | $15.10 | $14.75 | $15.00 | $15.00 | 4,566 |
| 2019-03-26 | $14.50 | $14.50 | $14.45 | $14.50 | $14.50 | 778 |
| 2019-03-25 | $14.20 | $14.25 | $14.20 | $14.25 | $14.25 | 682 |
| 2019-03-22 | $14.40 | $14.41 | $14.40 | $14.41 | $14.41 | 200 |
| 2019-03-21 | $14.41 | $14.41 | $14.16 | $14.16 | $14.16 | 500 |
| 2019-03-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 500 |
| 2019-03-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2019-03-14 | $15.25 | $15.60 | $15.25 | $15.60 | $15.60 | 850 |
| 2019-03-13 | $15.15 | $15.15 | $15.10 | $15.10 | $15.10 | 345 |
| 2019-03-12 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 100 |
| 2019-03-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 900 |
| 2019-03-08 | $15.25 | $15.25 | $15.16 | $15.16 | $15.16 | 200 |
| 2019-03-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2019-03-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,851 |
| 2019-03-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2019-03-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 310 |
| 2019-03-01 | $15.25 | $15.50 | $15.25 | $15.29 | $15.29 | 440 |
| 2019-02-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2019-02-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2019-02-26 | $15.65 | $15.65 | $15.60 | $15.60 | $15.60 | 455 |
| 2019-02-25 | $16.00 | $16.40 | $15.65 | $16.00 | $16.00 | 4,166 |
| 2019-02-22 | $16.05 | $16.05 | $16.00 | $16.00 | $16.00 | 700 |
| 2019-02-21 | $16.00 | $16.30 | $16.00 | $16.25 | $16.25 | 950 |
| 2019-02-20 | $16.00 | $16.10 | $16.00 | $16.10 | $16.10 | 2,450 |
| 2019-02-19 | $15.55 | $15.82 | $15.55 | $15.82 | $15.82 | 3,359 |
| 2019-02-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 370 |
| 2019-02-14 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 350 |
| 2019-02-13 | $15.75 | $16.30 | $15.75 | $16.30 | $16.30 | 400 |
| 2019-02-12 | $16.25 | $16.25 | $16.14 | $16.14 | $16.14 | 1,115 |
| 2019-02-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2019-02-08 | $15.80 | $16.50 | $15.80 | $16.50 | $16.50 | 970 |
| 2019-02-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 300 |
| 2019-02-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 600 |
| 2019-02-05 | $15.55 | $15.55 | $15.45 | $15.45 | $15.45 | 945 |
| 2019-02-04 | $15.12 | $15.45 | $15.10 | $15.45 | $15.45 | 1,620 |
| 2019-02-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2019-01-31 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 150 |
| 2019-01-30 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 55 |
| 2019-01-29 | $15.70 | $15.75 | $15.00 | $15.12 | $15.12 | 3,124 |
| 2019-01-28 | $16.00 | $16.00 | $15.75 | $16.00 | $16.00 | 2,175 |
| 2019-01-25 | $16.50 | $16.50 | $15.35 | $15.75 | $15.75 | 5,564 |
| 2019-01-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 2,050 |
| 2019-01-23 | $16.50 | $16.50 | $16.00 | $16.00 | $16.00 | 1,400 |
| 2019-01-22 | $19.00 | $19.00 | $17.50 | $17.50 | $17.50 | 2,620 |
| 2019-01-18 | $14.35 | $16.50 | $14.35 | $16.50 | $16.50 | 1,826 |
| 2019-01-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 100 |
| 2019-01-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2019-01-15 | $13.80 | $14.35 | $13.79 | $13.80 | $13.80 | 3,203 |
| 2019-01-14 | $13.01 | $14.00 | $13.01 | $13.80 | $13.80 | 3,004 |
| 2019-01-11 | $13.00 | $13.05 | $13.00 | $13.00 | $13.00 | 700 |
| 2019-01-10 | $12.49 | $12.95 | $12.49 | $12.95 | $12.95 | 800 |
| 2019-01-09 | $11.49 | $12.50 | $11.49 | $12.50 | $12.50 | 2,802 |
| 2019-01-08 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 2,210 |
| 2019-01-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 5,000 |
| 2019-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-01-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 600 |
| 2018-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 235 |
| 2018-12-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2018-12-24 | $11.25 | $11.50 | $11.25 | $11.50 | $11.50 | 725 |
| 2018-12-21 | $10.40 | $11.80 | $10.40 | $10.90 | $10.90 | 5,941 |
| 2018-12-20 | $10.10 | $10.50 | $9.45 | $10.25 | $10.25 | 7,500 |
| 2018-12-19 | $9.35 | $10.25 | $9.35 | $10.25 | $10.25 | 1,750 |
| 2018-12-18 | $8.95 | $9.04 | $8.95 | $9.00 | $9.00 | 3,218 |
| 2018-12-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 214 |
| 2018-12-14 | $8.70 | $9.67 | $8.70 | $8.70 | $8.70 | 1,628 |
| 2018-12-13 | $8.59 | $8.59 | $8.58 | $8.58 | $8.58 | 1,750 |
| 2018-12-12 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 556 |
| 2018-12-11 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 200 |
| 2018-12-10 | $9.00 | $9.00 | $8.61 | $8.65 | $8.65 | 10,147 |
| 2018-12-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-12-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 690 |
| 2018-12-04 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2018-12-03 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2018-11-30 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 250 |
| 2018-11-29 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-11-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-11-27 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-11-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 288 |
| 2018-11-21 | $8.75 | $9.46 | $8.75 | $9.46 | $9.46 | 450 |
| 2018-11-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2018-11-19 | $8.76 | $8.95 | $8.76 | $8.95 | $8.95 | 1,035 |
| 2018-11-16 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,700 |
| 2018-11-15 | $9.00 | $9.40 | $9.00 | $9.27 | $9.27 | 3,404 |
| 2018-11-14 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 40 |
| 2018-11-13 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2018-11-12 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2018-11-09 | $9.42 | $9.46 | $9.42 | $9.46 | $9.46 | 319 |
| 2018-11-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 223 |
| 2018-11-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 90 |
| 2018-11-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 250 |
| 2018-11-05 | $9.24 | $9.24 | $9.20 | $9.20 | $9.20 | 350 |
| 2018-11-02 | $9.15 | $9.39 | $9.11 | $9.34 | $9.34 | 1,193 |
| 2018-11-01 | $9.14 | $9.33 | $9.14 | $9.33 | $9.33 | 1,117 |
| 2018-10-31 | $9.14 | $9.14 | $8.32 | $9.13 | $9.13 | 1,586 |
| 2018-10-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-10-29 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 100 |
| 2018-10-26 | $9.32 | $9.32 | $8.92 | $9.00 | $9.00 | 1,399 |
| 2018-10-25 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-10-24 | $9.03 | $9.05 | $8.95 | $9.05 | $9.05 | 436 |
| 2018-10-23 | $9.10 | $9.10 | $8.85 | $9.04 | $9.04 | 1,538 |
| 2018-10-22 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 60 |
| 2018-10-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-10-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-10-17 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2018-10-16 | $9.00 | $9.15 | $8.65 | $9.15 | $9.15 | 772 |
| 2018-10-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 583 |
| 2018-10-12 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2018-10-11 | $9.00 | $9.05 | $8.65 | $9.05 | $9.05 | 1,380 |
| 2018-10-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 100 |
| 2018-10-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2018-10-08 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2018-10-05 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1,150 |
| 2018-10-04 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 55,060 |
| 2018-10-03 | $9.00 | $9.20 | $9.00 | $9.20 | $9.20 | 5,259 |
| 2018-10-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 340 |
| 2018-10-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 217 |
| 2018-09-28 | $8.50 | $8.79 | $8.35 | $8.79 | $8.79 | 6,751 |
| 2018-09-27 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2018-09-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2018-09-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 1,000 |
| 2018-09-24 | $8.51 | $8.89 | $8.50 | $8.89 | $8.89 | 1,800 |
| 2018-09-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 447 |
| 2018-09-20 | $8.50 | $8.51 | $8.50 | $8.51 | $8.51 | 946 |
| 2018-09-19 | $8.55 | $8.55 | $8.54 | $8.54 | $8.54 | 7,397 |
| 2018-09-18 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2018-09-17 | $8.31 | $8.65 | $8.31 | $8.65 | $8.65 | 1,200 |
| 2018-09-14 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2018-09-13 | $8.31 | $8.65 | $8.31 | $8.65 | $8.65 | 1,100 |
| 2018-09-12 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 100 |
| 2018-09-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-09-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-09-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 131 |
| 2018-09-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-09-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-09-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 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 | 1,000 |
| 2018-08-29 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-08-28 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 300 |
| 2018-08-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 320 |
| 2018-08-24 | $9.16 | $9.16 | $9.00 | $9.00 | $9.00 | 732 |
| 2018-08-23 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2018-08-22 | $9.10 | $9.48 | $9.10 | $9.48 | $9.48 | 1,754 |
| 2018-08-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 170 |
| 2018-08-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-08-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 100 |
| 2018-08-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 790 |
| 2018-08-15 | $9.41 | $9.41 | $9.40 | $9.40 | $9.40 | 700 |
| 2018-08-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-08-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2018-08-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2018-08-09 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 896 |
| 2018-08-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 50 |
| 2018-08-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 200 |
| 2018-08-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 6 |
| 2018-08-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,250 |
| 2018-08-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,100 |
| 2018-08-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 540 |
| 2018-07-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2018-07-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 400 |
| 2018-07-25 | $9.55 | $9.55 | $9.50 | $9.50 | $9.50 | 440 |
| 2018-07-24 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 200 |
| 2018-07-23 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 500 |
| 2018-07-20 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2018-07-19 | $9.40 | $9.41 | $9.40 | $9.41 | $9.41 | 750 |
| 2018-07-18 | $9.25 | $9.84 | $9.25 | $9.84 | $9.84 | 6,640 |
| 2018-07-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-07-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-07-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-07-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-07-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-07-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-07-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,100 |
| 2018-07-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2018-07-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2018-07-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2018-07-02 | $10.00 | $10.00 | $9.00 | $9.25 | $9.25 | 26,200 |
| 2018-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 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 | $9.20 | $10.00 | $9.20 | $10.00 | $10.00 | 1,871 |
| 2018-06-20 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-06-19 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2018-06-18 | $9.00 | $9.01 | $9.00 | $9.01 | $9.01 | 568 |
| 2018-06-15 | $8.57 | $9.00 | $8.57 | $9.00 | $9.00 | 581 |
| 2018-06-14 | $8.88 | $9.10 | $8.40 | $9.10 | $9.10 | 2,789 |
| 2018-06-13 | $8.91 | $8.91 | $8.90 | $8.90 | $8.90 | 2,370 |
| 2018-06-12 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 1,741 |
| 2018-06-11 | $8.50 | $8.80 | $8.50 | $8.80 | $8.80 | 410 |
| 2018-06-08 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 700 |
| 2018-06-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-06-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2018-06-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 300 |
| 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 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2018-05-30 | $9.10 | $9.25 | $9.10 | $9.25 | $9.25 | 800 |
| 2018-05-29 | $9.05 | $9.15 | $9.05 | $9.05 | $9.05 | 486 |
| 2018-05-25 | $8.90 | $9.00 | $8.90 | $8.90 | $8.90 | 1,414 |
| 2018-05-24 | $8.50 | $9.10 | $8.50 | $9.10 | $9.10 | 300 |
| 2018-05-23 | $8.65 | $9.10 | $8.65 | $9.10 | $9.10 | 18,000 |
| 2018-05-22 | $9.00 | $9.00 | $8.39 | $8.69 | $8.69 | 11,862 |
| 2018-05-21 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-05-18 | $9.15 | $9.25 | $9.15 | $9.25 | $9.25 | 200 |
| 2018-05-17 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 100 |
| 2018-05-16 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2018-05-15 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2018-05-14 | $8.50 | $8.79 | $8.50 | $8.79 | $8.79 | 820 |
| 2018-05-11 | $8.33 | $8.64 | $8.33 | $8.64 | $8.64 | 803 |
| 2018-05-10 | $8.30 | $9.00 | $8.30 | $9.00 | $9.00 | 300 |
| 2018-05-09 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 11 |
| 2018-05-08 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-05-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2018-05-04 | $8.78 | $9.24 | $8.78 | $9.24 | $9.24 | 1,100 |
| 2018-05-03 | $9.10 | $9.10 | $9.05 | $9.05 | $9.05 | 2,600 |
| 2018-05-02 | $9.22 | $9.35 | $9.20 | $9.35 | $9.35 | 6,400 |
| 2018-05-01 | $9.41 | $9.70 | $9.41 | $9.70 | $9.70 | 1,300 |
| 2018-04-30 | $9.95 | $9.95 | $9.11 | $9.75 | $9.75 | 1,430 |
| 2018-04-27 | $10.00 | $10.00 | $9.87 | $10.00 | $10.00 | 59,900 |
| 2018-04-26 | $10.00 | $10.00 | $9.78 | $9.78 | $9.78 | 200 |
| 2018-04-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-04-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-04-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-04-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-04-19 | $9.65 | $9.80 | $9.65 | $9.76 | $9.76 | 4,000 |
| 2018-04-18 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 4,252 |
| 2018-04-17 | $9.49 | $9.70 | $9.49 | $9.55 | $9.55 | 26,667 |
| 2018-04-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-04-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2018-04-12 | $9.04 | $9.25 | $8.65 | $9.25 | $9.25 | 8,460 |
| 2018-04-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 140 |
| 2018-04-10 | $8.50 | $8.75 | $8.50 | $8.60 | $8.60 | 3,099 |
| 2018-04-09 | $8.30 | $8.50 | $8.30 | $8.50 | $8.50 | 1,000 |
| 2018-04-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 100 |
| 2018-04-05 | $8.25 | $8.35 | $8.25 | $8.35 | $8.35 | 900 |
| 2018-04-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2018-04-03 | $8.30 | $8.30 | $8.25 | $8.25 | $8.25 | 1,600 |
| 2018-04-02 | $8.39 | $8.40 | $8.25 | $8.25 | $8.25 | 4,192 |
| 2018-03-29 | $8.05 | $8.20 | $8.04 | $8.20 | $8.20 | 1,536 |
| 2018-03-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 100 |
| 2018-03-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 500 |
| 2018-03-26 | $8.40 | $8.50 | $8.16 | $8.50 | $8.50 | 800 |
| 2018-03-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2018-03-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,100 |
| 2018-03-21 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2018-03-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,000 |
| 2018-03-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 200 |
| 2018-03-16 | $9.35 | $9.50 | $9.35 | $9.50 | $9.50 | 275 |
| 2018-03-15 | $9.55 | $9.65 | $9.50 | $9.65 | $9.65 | 3,222 |
| 2018-03-14 | $9.65 | $9.68 | $9.50 | $9.65 | $9.65 | 4,701 |
| 2018-03-13 | $9.65 | $9.65 | $9.55 | $9.60 | $9.60 | 4,300 |
| 2018-03-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 388 |
| 2018-03-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2018-03-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-03-07 | $10.00 | $10.00 | $9.70 | $9.70 | $9.70 | 754 |
| 2018-03-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-03-05 | $10.00 | $10.00 | $9.70 | $9.70 | $9.70 | 400 |
| 2018-03-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2018-03-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2018-02-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2018-02-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2018-02-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2018-02-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2018-02-22 | $11.10 | $11.10 | $10.80 | $10.80 | $10.80 | 300 |
| 2018-02-21 | $10.59 | $11.05 | $10.59 | $11.00 | $11.00 | 2,308 |
| 2018-02-20 | $10.70 | $10.70 | $9.90 | $10.60 | $10.60 | 27,162 |
| 2018-02-16 | $10.80 | $10.80 | $10.70 | $10.80 | $10.80 | 6,694 |
| 2018-02-15 | $10.71 | $10.71 | $10.70 | $10.70 | $10.70 | 265 |
| 2018-02-14 | $11.60 | $11.60 | $11.02 | $11.02 | $11.02 | 200 |
| 2018-02-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
| 2018-02-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2018-02-09 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 300 |
| 2018-02-08 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2018-02-07 | $12.35 | $12.45 | $12.11 | $12.11 | $12.11 | 1,400 |
| 2018-02-06 | $12.35 | $12.35 | $12.20 | $12.20 | $12.20 | 200 |
| 2018-02-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2018-02-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 280 |
| 2018-02-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2018-01-31 | $12.44 | $12.60 | $12.44 | $12.50 | $12.50 | 2,270 |
| 2018-01-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,052 |
| 2018-01-29 | $11.75 | $11.95 | $11.55 | $11.55 | $11.55 | 500 |
| 2018-01-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2018-01-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 400 |
| 2018-01-24 | $12.01 | $12.01 | $12.00 | $12.00 | $12.00 | 200 |
| 2018-01-23 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 100 |
| 2018-01-22 | $12.95 | $12.95 | $12.27 | $12.27 | $12.27 | 2,878 |
| 2018-01-19 | $13.00 | $13.00 | $12.56 | $12.56 | $12.56 | 10,030 |
| 2018-01-18 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 2,080 |
| 2018-01-17 | $12.99 | $13.00 | $12.56 | $12.56 | $12.56 | 550 |
| 2018-01-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2018-01-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2018-01-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2018-01-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2018-01-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 200 |
| 2018-01-08 | $12.80 | $14.41 | $12.80 | $14.41 | $14.41 | 577 |
| 2018-01-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 100 |
| 2018-01-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-01-03 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2018-01-02 | $13.40 | $14.26 | $13.35 | $13.35 | $13.35 | 1,718 |
| 2017-12-29 | $13.40 | $13.40 | $12.30 | $13.00 | $13.00 | 3,942 |
| 2017-12-28 | $12.30 | $14.95 | $12.21 | $13.40 | $13.40 | 2,774 |
| 2017-12-27 | $12.65 | $12.70 | $11.64 | $11.64 | $11.64 | 624 |
| 2017-12-26 | $12.40 | $12.67 | $12.25 | $12.25 | $12.25 | 4,725 |
| 2017-12-22 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 507 |
| 2017-12-21 | $12.40 | $13.00 | $11.37 | $12.45 | $12.45 | 6,653 |
| 2017-12-20 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2017-12-19 | $11.60 | $12.00 | $11.01 | $11.02 | $11.02 | 2,310 |
| 2017-12-18 | $11.00 | $11.60 | $11.00 | $11.40 | $11.40 | 1,397 |
| 2017-12-15 | $10.66 | $10.66 | $10.50 | $10.65 | $10.65 | 2,915 |
| 2017-12-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-12-13 | $10.85 | $11.50 | $10.80 | $11.50 | $11.50 | 3,327 |
| 2017-12-12 | $10.60 | $10.68 | $10.60 | $10.68 | $10.68 | 576,759 |
| 2017-12-11 | $10.50 | $10.50 | $9.71 | $10.20 | $10.20 | 5,372 |
| 2017-12-08 | $11.00 | $11.00 | $10.31 | $10.50 | $10.50 | 6,186 |
| 2017-12-07 | $10.00 | $11.05 | $10.00 | $10.40 | $10.40 | 4,350 |
| 2017-12-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 555 |
| 2017-12-05 | $8.87 | $8.87 | $8.84 | $8.84 | $8.84 | 200,000 |
| 2017-12-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2017-12-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,560 |
| 2017-11-30 | $9.15 | $9.20 | $9.00 | $9.00 | $9.00 | 4,911 |
| 2017-11-29 | $8.90 | $9.25 | $8.90 | $9.20 | $9.20 | 366,632 |
| 2017-11-28 | $8.38 | $8.84 | $8.25 | $8.84 | $8.84 | 2,425 |
| 2017-11-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2017-11-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2017-11-22 | $8.25 | $8.80 | $8.25 | $8.80 | $8.80 | 3,800 |
| 2017-11-21 | $8.46 | $8.46 | $8.35 | $8.35 | $8.35 | 2,175 |
| 2017-11-20 | $8.60 | $8.60 | $8.50 | $8.50 | $8.50 | 1,640 |
| 2017-11-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2017-11-15 | $8.75 | $8.75 | $8.50 | $8.50 | $8.50 | 436 |
| 2017-11-14 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 579 |
| 2017-11-13 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 400 |
| 2017-11-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,000 |
| 2017-11-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 900 |
| 2017-11-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-11-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2017-11-06 | $9.55 | $9.55 | $9.05 | $9.10 | $9.10 | 2,200 |
| 2017-11-03 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 2,265 |
| 2017-11-02 | $9.65 | $9.66 | $9.50 | $9.65 | $9.65 | 5,105 |
| 2017-11-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 450 |
| 2017-10-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2017-10-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-10-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 65 |
| 2017-10-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2017-10-25 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 3,250 |
| 2017-10-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-10-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-10-20 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 1,332 |
| 2017-10-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2017-10-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,040 |
| 2017-10-17 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 1,900 |
| 2017-10-16 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 700 |
| 2017-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-10-12 | $9.50 | $10.00 | $9.50 | $10.00 | $10.00 | 2,100 |
| 2017-10-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2017-10-10 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 500 |
| 2017-10-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 264 |
| 2017-10-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 300 |
| 2017-10-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-10-04 | $10.25 | $10.25 | $10.05 | $10.05 | $10.05 | 2,239 |
| 2017-10-03 | $10.45 | $10.45 | $10.31 | $10.35 | $10.35 | 113,058 |
| 2017-10-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2017-09-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
| 2017-09-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2017-09-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1 |
| 2017-09-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 25 |
| 2017-09-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,000 |
| 2017-09-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2017-09-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2017-09-18 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 2,100 |
| 2017-09-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-09-14 | $10.00 | $10.95 | $10.00 | $10.75 | $10.75 | 1,809 |
| 2017-09-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 125 |
| 2017-09-12 | $9.50 | $9.70 | $9.25 | $9.70 | $9.70 | 3,170 |
| 2017-09-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-09-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-09-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-09-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-09-05 | $9.25 | $9.40 | $9.25 | $9.40 | $9.40 | 500 |
| 2017-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 30 |
| 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 | 1,730 |
| 2017-08-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2017-08-25 | $9.50 | $10.00 | $9.50 | $10.00 | $10.00 | 7,750 |
| 2017-08-24 | $9.50 | $9.50 | $9.25 | $9.39 | $9.39 | 4,378 |
| 2017-08-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 300 |
| 2017-08-22 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 500 |
| 2017-08-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 484 |
| 2017-08-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2017-08-17 | $9.85 | $9.85 | $9.80 | $9.81 | $9.81 | 5,733 |
| 2017-08-16 | $10.15 | $10.15 | $9.85 | $9.85 | $9.85 | 2,800 |
| 2017-08-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2017-08-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 700 |
| 2017-08-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-08-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 225 |
| 2017-08-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-08-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 200 |
| 2017-08-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 50 |
| 2017-08-04 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 521 |
| 2017-08-03 | $10.25 | $10.25 | $10.10 | $10.10 | $10.10 | 400 |
| 2017-08-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 751 |
| 2017-08-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-07-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 284 |
| 2017-07-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
| 2017-07-27 | $11.15 | $11.15 | $11.10 | $11.10 | $11.10 | 200 |
| 2017-07-26 | $10.25 | $11.50 | $10.25 | $11.15 | $11.15 | 12,365 |
| 2017-07-25 | $9.89 | $10.00 | $9.16 | $10.00 | $10.00 | 6,663 |
| 2017-07-24 | $8.40 | $9.00 | $8.40 | $8.73 | $8.73 | 4,002 |
| 2017-07-21 | $8.30 | $8.31 | $8.30 | $8.31 | $8.31 | 3,430 |
| 2017-07-20 | $8.40 | $8.40 | $8.21 | $8.21 | $8.21 | 13,600 |
| 2017-07-19 | $8.00 | $8.30 | $8.00 | $8.30 | $8.30 | 16,930 |
| 2017-07-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2017-07-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,500 |
| 2017-07-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-13 | $8.05 | $8.05 | $8.00 | $8.00 | $8.00 | 1,889 |
| 2017-07-12 | $8.00 | $8.05 | $7.95 | $8.05 | $8.05 | 15,330 |
| 2017-07-11 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 2,092 |
| 2017-07-10 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 192 |
| 2017-07-07 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 220 |
| 2017-07-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,015 |
| 2017-07-03 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2017-06-30 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2017-06-29 | $8.39 | $8.39 | $8.07 | $8.07 | $8.07 | 324 |
| 2017-06-28 | $8.50 | $8.50 | $8.06 | $8.06 | $8.06 | 691 |
| 2017-06-27 | $8.50 | $8.50 | $8.25 | $8.35 | $8.35 | 13,476 |
| 2017-06-26 | $8.65 | $8.65 | $8.40 | $8.40 | $8.40 | 55,500 |
| 2017-06-23 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 300 |
| 2017-06-22 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 500 |
| 2017-06-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 100 |
| 2017-06-20 | $9.50 | $9.50 | $8.65 | $8.65 | $8.65 | 312 |
| 2017-06-19 | $9.05 | $9.05 | $8.86 | $8.86 | $8.86 | 2,300 |
| 2017-06-16 | $8.80 | $9.05 | $8.80 | $9.05 | $9.05 | 1,608 |
| 2017-06-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,010 |
| 2017-06-14 | $9.00 | $9.04 | $8.75 | $9.04 | $9.04 | 4,718 |
| 2017-06-13 | $9.00 | $9.02 | $9.00 | $9.02 | $9.02 | 414 |
| 2017-06-12 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2017-06-09 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 10 |
| 2017-06-08 | $9.48 | $9.48 | $9.01 | $9.01 | $9.01 | 200 |
| 2017-06-07 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 1,030 |
| 2017-06-06 | $9.75 | $9.75 | $9.71 | $9.75 | $9.75 | 930 |
| 2017-06-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2017-06-02 | $9.90 | $9.90 | $9.83 | $9.90 | $9.90 | 2,728 |
| 2017-06-01 | $9.21 | $9.74 | $9.21 | $9.70 | $9.70 | 325 |
| 2017-05-31 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 2,105 |
| 2017-05-30 | $9.50 | $9.50 | $9.01 | $9.01 | $9.01 | 385 |
| 2017-05-26 | $9.46 | $9.50 | $9.46 | $9.50 | $9.50 | 300 |
| 2017-05-25 | $9.04 | $9.04 | $9.00 | $9.00 | $9.00 | 300 |
| 2017-05-24 | $9.00 | $9.20 | $9.00 | $9.00 | $9.00 | 1,693 |
| 2017-05-23 | $9.85 | $9.85 | $9.25 | $9.25 | $9.25 | 1,947 |
| 2017-05-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 24 |
| 2017-05-19 | $10.26 | $10.26 | $10.00 | $10.00 | $10.00 | 1,185 |
| 2017-05-18 | $10.50 | $10.80 | $10.26 | $10.26 | $10.26 | 1,171 |
| 2017-05-17 | $11.00 | $11.19 | $10.75 | $10.75 | $10.75 | 1,502 |
| 2017-05-16 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 410 |
| 2017-05-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 136 |
| 2017-05-12 | $11.10 | $11.14 | $11.10 | $11.14 | $11.14 | 970 |
| 2017-05-11 | $11.19 | $11.19 | $10.75 | $11.15 | $11.15 | 1,457 |
| 2017-05-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
| 2017-05-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 200 |
| 2017-05-08 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 700 |
| 2017-05-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-05-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,098 |
| 2017-05-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,200 |
| 2017-05-02 | $11.09 | $11.09 | $10.75 | $10.75 | $10.75 | 2,445 |
| 2017-05-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,000 |
| 2017-04-28 | $11.50 | $11.60 | $11.50 | $11.50 | $11.50 | 1,097 |
| 2017-04-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 25 |
| 2017-04-26 | $10.70 | $11.50 | $10.70 | $11.50 | $11.50 | 3,375 |
| 2017-04-25 | $10.75 | $10.75 | $10.50 | $10.75 | $10.75 | 2,902 |
| 2017-04-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 900 |
| 2017-04-21 | $10.24 | $10.24 | $10.20 | $10.20 | $10.20 | 3,475 |
| 2017-04-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2017-04-19 | $9.85 | $9.89 | $9.16 | $9.89 | $9.89 | 4,600 |
| 2017-04-18 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2017-04-17 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2017-04-13 | $9.60 | $9.60 | $9.16 | $9.16 | $9.16 | 1,700 |
| 2017-04-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 400 |
| 2017-04-11 | $9.45 | $9.60 | $9.45 | $9.60 | $9.60 | 520 |
| 2017-04-10 | $9.25 | $9.25 | $9.00 | $9.20 | $9.20 | 1,644 |
| 2017-04-07 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2017-04-06 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 325 |
| 2017-04-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 300 |
| 2017-04-04 | $9.43 | $9.43 | $9.15 | $9.15 | $9.15 | 1,200 |
| 2017-04-03 | $10.09 | $10.09 | $9.75 | $9.75 | $9.75 | 1,200 |
| 2017-03-31 | $10.25 | $10.30 | $10.10 | $10.10 | $10.10 | 2,434 |
| 2017-03-30 | $10.50 | $10.50 | $10.00 | $10.10 | $10.10 | 2,480 |
| 2017-03-29 | $10.54 | $10.54 | $10.35 | $10.40 | $10.40 | 2,049 |
| 2017-03-28 | $10.27 | $10.40 | $10.27 | $10.35 | $10.35 | 1,912 |
| 2017-03-27 | $10.40 | $10.40 | $10.10 | $10.25 | $10.25 | 4,563 |
| 2017-03-24 | $10.02 | $10.07 | $9.75 | $9.90 | $9.90 | 1,175 |
| 2017-03-23 | $10.62 | $10.62 | $9.78 | $10.03 | $10.03 | 8,472 |
| 2017-03-22 | $10.95 | $10.95 | $10.61 | $10.62 | $10.62 | 7,705 |
| 2017-03-21 | $11.15 | $11.40 | $11.15 | $11.40 | $11.40 | 796 |
| 2017-03-20 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 1,481 |
| 2017-03-17 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 160 |
| 2017-03-16 | $11.40 | $11.40 | $11.18 | $11.20 | $11.20 | 3,887 |
| 2017-03-15 | $11.01 | $11.65 | $11.00 | $11.65 | $11.65 | 1,204 |
| 2017-03-14 | $11.55 | $11.70 | $11.55 | $11.70 | $11.70 | 1,396 |
| 2017-03-13 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 2,289 |
| 2017-03-10 | $11.68 | $11.68 | $11.50 | $11.50 | $11.50 | 1,800 |
| 2017-03-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 172 |
| 2017-03-08 | $11.85 | $11.85 | $11.01 | $11.50 | $11.50 | 1,145 |
| 2017-03-07 | $12.23 | $12.23 | $11.80 | $11.80 | $11.80 | 3,703 |
| 2017-03-06 | $12.70 | $12.80 | $12.61 | $12.61 | $12.61 | 4,202 |
| 2017-03-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 628 |
| 2017-03-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2017-03-01 | $12.90 | $13.69 | $12.90 | $13.69 | $13.69 | 1,555 |
| 2017-02-28 | $12.24 | $13.00 | $12.24 | $13.00 | $13.00 | 5,035 |
| 2017-02-27 | $11.54 | $11.95 | $11.00 | $11.74 | $11.74 | 9,099 |
| 2017-02-24 | $11.70 | $11.99 | $11.70 | $11.99 | $11.99 | 2,532 |
| 2017-02-23 | $11.25 | $12.00 | $11.25 | $11.36 | $11.36 | 5,180 |
| 2017-02-22 | $12.50 | $12.67 | $11.25 | $11.25 | $11.25 | 13,326 |
| 2017-02-21 | $18.30 | $18.35 | $10.01 | $12.50 | $12.50 | 41,112 |
| 2017-02-17 | $18.35 | $18.35 | $18.30 | $18.30 | $18.30 | 3,463 |
| 2017-02-16 | $18.15 | $18.35 | $18.05 | $18.35 | $18.35 | 8,733 |
| 2017-02-15 | $18.25 | $18.30 | $18.10 | $18.15 | $18.15 | 54,019 |
| 2017-02-14 | $17.79 | $18.25 | $17.79 | $18.25 | $18.25 | 19,219 |
| 2017-02-13 | $17.69 | $17.75 | $17.03 | $17.60 | $17.60 | 27,825 |
| 2017-02-10 | $18.00 | $18.29 | $17.25 | $17.54 | $17.54 | 14,155 |
| 2017-02-09 | $17.35 | $17.98 | $17.30 | $17.40 | $17.40 | 6,579 |
| 2017-02-08 | $16.80 | $17.20 | $16.60 | $17.20 | $17.20 | 25,498 |
| 2017-02-07 | $16.75 | $17.00 | $16.60 | $16.60 | $16.60 | 36,449 |
| 2017-02-06 | $16.10 | $18.25 | $16.10 | $17.00 | $17.00 | 10,489 |
| 2017-02-03 | $14.40 | $16.10 | $14.40 | $16.00 | $16.00 | 18,324 |
| 2017-02-02 | $14.20 | $14.34 | $14.20 | $14.34 | $14.34 | 2,750 |
| 2017-02-01 | $13.89 | $14.20 | $13.89 | $14.10 | $14.10 | 4,451 |
| 2017-01-31 | $13.50 | $13.71 | $13.20 | $13.65 | $13.65 | 11,448 |
| 2017-01-30 | $12.90 | $13.15 | $12.60 | $13.15 | $13.15 | 9,762 |
| 2017-01-27 | $12.50 | $12.98 | $12.50 | $12.60 | $12.60 | 1,650 |
| 2017-01-26 | $12.10 | $12.50 | $12.00 | $12.25 | $12.25 | 303,321 |
| 2017-01-25 | $12.00 | $12.10 | $12.00 | $12.10 | $12.10 | 7,300 |
| 2017-01-24 | $12.50 | $12.50 | $12.00 | $12.00 | $12.00 | 14,785 |
| 2017-01-23 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 2,083 |
| 2017-01-20 | $12.00 | $12.10 | $12.00 | $12.01 | $12.01 | 2,850 |
| 2017-01-19 | $12.09 | $12.10 | $11.83 | $12.00 | $12.00 | 8,076 |
| 2017-01-18 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 2,000 |
| 2017-01-17 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 2,153 |
| 2017-01-13 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2017-01-12 | $12.49 | $12.49 | $12.02 | $12.02 | $12.02 | 2,343 |
| 2017-01-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 200 |
| 2017-01-10 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 234 |
| 2017-01-09 | $12.29 | $12.29 | $12.10 | $12.25 | $12.25 | 2,160 |
| 2017-01-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,100 |
| 2017-01-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 252 |
| 2017-01-04 | $12.49 | $12.49 | $12.00 | $12.25 | $12.25 | 3,603 |
| 2017-01-03 | $12.00 | $12.15 | $11.26 | $12.05 | $12.05 | 7,001 |
| 2016-12-30 | $12.00 | $12.10 | $11.70 | $11.80 | $11.80 | 1,487 |
| 2016-12-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 449 |
| 2016-12-28 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 1,082 |
| 2016-12-27 | $12.00 | $12.35 | $12.00 | $12.35 | $12.35 | 391 |
| 2016-12-23 | $12.00 | $12.10 | $12.00 | $12.00 | $12.00 | 2,000 |
| 2016-12-22 | $12.00 | $12.05 | $12.00 | $12.05 | $12.05 | 5,264 |
| 2016-12-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3,100 |
| 2016-12-20 | $12.25 | $12.28 | $12.24 | $12.24 | $12.24 | 1,000 |
| 2016-12-19 | $12.45 | $12.45 | $12.25 | $12.25 | $12.25 | 1,558 |
| 2016-12-16 | $12.25 | $12.49 | $12.25 | $12.49 | $12.49 | 1,566 |
| 2016-12-15 | $12.70 | $12.70 | $12.50 | $12.50 | $12.50 | 3,808 |
| 2016-12-14 | $13.20 | $13.20 | $12.65 | $12.65 | $12.65 | 2,879 |
| 2016-12-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,064 |
| 2016-12-12 | $13.22 | $13.22 | $13.00 | $13.00 | $13.00 | 3,200 |
| 2016-12-09 | $12.98 | $13.21 | $12.94 | $13.20 | $13.20 | 3,518 |
| 2016-12-08 | $12.80 | $12.99 | $12.80 | $12.99 | $12.99 | 3,000 |
| 2016-12-07 | $12.00 | $12.78 | $12.00 | $12.65 | $12.65 | 102,380 |
| 2016-12-06 | $12.05 | $12.09 | $12.05 | $12.09 | $12.09 | 1,914,254 |
| 2016-12-05 | $13.26 | $13.26 | $11.76 | $11.76 | $11.76 | 622 |
| 2016-12-02 | $13.05 | $13.25 | $12.02 | $12.15 | $12.15 | 24,179 |
| 2016-12-01 | $13.00 | $13.80 | $13.00 | $13.50 | $13.50 | 5,346 |
| 2016-11-30 | $11.50 | $12.25 | $11.50 | $11.50 | $11.50 | 767 |
| 2016-11-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 322 |
| 2016-11-28 | $9.50 | $9.50 | $9.00 | $9.00 | $9.00 | 1,300 |
| 2016-11-25 | $8.77 | $9.00 | $8.75 | $9.00 | $9.00 | 1,257 |
| 2016-11-23 | $8.67 | $9.00 | $8.67 | $8.80 | $8.80 | 2,500 |
| 2016-11-22 | $8.29 | $8.50 | $8.29 | $8.50 | $8.50 | 365 |
| 2016-11-21 | $8.50 | $8.50 | $8.49 | $8.50 | $8.50 | 8,100 |
| 2016-11-18 | $8.90 | $8.90 | $8.50 | $8.75 | $8.75 | 41,366 |
| 2016-11-17 | $8.21 | $9.75 | $8.21 | $9.11 | $9.11 | 5,368 |
| 2016-11-16 | $8.00 | $8.15 | $8.00 | $8.15 | $8.15 | 2,550 |
| 2016-11-15 | $8.00 | $8.19 | $7.80 | $8.00 | $8.00 | 9,850 |
| 2016-11-14 | $7.70 | $8.00 | $7.52 | $8.00 | $8.00 | 21,528 |
| 2016-11-11 | $6.74 | $7.72 | $6.69 | $7.70 | $7.70 | 24,080 |
| 2016-11-10 | $5.85 | $6.10 | $5.85 | $6.10 | $6.10 | 11,100 |
| 2016-11-09 | $5.50 | $5.85 | $5.50 | $5.76 | $5.76 | 1,397 |
| 2016-11-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 100 |
| 2016-11-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2016-11-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 100 |
| 2016-11-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2016-11-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 200 |
| 2016-11-01 | $5.00 | $5.00 | $4.86 | $4.86 | $4.86 | 2,000 |
| 2016-10-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 350 |
| 2016-10-28 | $5.19 | $5.19 | $5.00 | $5.00 | $5.00 | 1,100 |
| 2016-10-27 | $5.15 | $5.15 | $5.11 | $5.11 | $5.11 | 300 |
| 2016-10-26 | $5.49 | $5.49 | $5.33 | $5.45 | $5.45 | 2,287 |
| 2016-10-25 | $5.34 | $5.47 | $5.34 | $5.47 | $5.47 | 350 |
| 2016-10-24 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 100 |
| 2016-10-21 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2016-10-20 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 200 |
| 2016-10-19 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2016-10-18 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2016-10-17 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2016-10-14 | $5.45 | $5.49 | $5.44 | $5.44 | $5.44 | 600 |
| 2016-10-13 | $5.16 | $5.17 | $5.16 | $5.17 | $5.17 | 1,800 |
| 2016-10-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2016-10-11 | $5.02 | $5.10 | $5.02 | $5.10 | $5.10 | 300 |
| 2016-10-10 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2016-10-07 | $5.44 | $5.48 | $5.07 | $5.07 | $5.07 | 740 |
| 2016-10-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 5 |
| 2016-10-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2016-10-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2016-10-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,470 |
| 2016-09-30 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2016-09-29 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 100 |
| 2016-09-28 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2016-09-27 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2016-09-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2016-09-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2016-09-22 | $4.90 | $4.91 | $4.90 | $4.91 | $4.91 | 448 |
| 2016-09-21 | $4.85 | $5.00 | $4.85 | $4.85 | $4.85 | 7,600 |
| 2016-09-20 | $4.35 | $4.60 | $4.35 | $4.60 | $4.60 | 2,450 |
| 2016-09-19 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-09-16 | $4.46 | $4.46 | $4.18 | $4.40 | $4.40 | 80,904 |
| 2016-09-15 | $4.15 | $4.65 | $4.15 | $4.65 | $4.65 | 4,850 |
| 2016-09-14 | $4.13 | $4.20 | $4.00 | $4.15 | $4.15 | 12,919 |
| 2016-09-13 | $5.00 | $5.00 | $4.01 | $4.15 | $4.15 | 32,092 |
| 2016-09-12 | $5.15 | $5.18 | $5.15 | $5.18 | $5.18 | 200 |
| 2016-09-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2016-09-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2016-09-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2016-09-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2016-09-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2016-09-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 800 |
| 2016-08-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-08-30 | $5.75 | $5.75 | $5.50 | $5.50 | $5.50 | 200 |
| 2016-08-29 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 120 |
| 2016-08-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-25 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-08-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2016-08-23 | $6.20 | $6.20 | $5.65 | $5.65 | $5.65 | 47,380 |
| 2016-08-22 | $6.19 | $6.44 | $6.19 | $6.44 | $6.44 | 1,194 |
| 2016-08-19 | $6.00 | $6.19 | $6.00 | $6.19 | $6.19 | 258 |
| 2016-08-18 | $6.20 | $6.24 | $5.76 | $5.76 | $5.76 | 3,087 |
| 2016-08-17 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2016-08-16 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2016-08-15 | $6.53 | $6.54 | $6.53 | $6.54 | $6.54 | 500 |
| 2016-08-12 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2016-08-11 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2016-08-10 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 192 |
| 2016-08-09 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 100 |
| 2016-08-08 | $6.44 | $6.46 | $6.44 | $6.44 | $6.44 | 2,125 |
| 2016-08-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-08-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2016-08-03 | $6.30 | $6.30 | $6.25 | $6.25 | $6.25 | 3,672 |
| 2016-08-02 | $6.30 | $6.30 | $6.15 | $6.15 | $6.15 | 3,170 |
| 2016-08-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2016-07-29 | $6.25 | $6.25 | $6.15 | $6.15 | $6.15 | 434 |
| 2016-07-28 | $6.25 | $6.29 | $6.25 | $6.25 | $6.25 | 600 |
| 2016-07-27 | $6.33 | $6.33 | $6.30 | $6.30 | $6.30 | 400 |
| 2016-07-26 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2016-07-25 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 20 |
| 2016-07-22 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2016-07-21 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2016-07-20 | $6.44 | $6.45 | $6.44 | $6.45 | $6.45 | 10,578 |
| 2016-07-19 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 1,584 |
| 2016-07-18 | $6.45 | $6.45 | $6.44 | $6.44 | $6.44 | 399 |
| 2016-07-15 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 19 |
| 2016-07-14 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 52 |
| 2016-07-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 600 |
| 2016-07-12 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 100 |
| 2016-07-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 20 |
| 2016-07-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 7,853 |
| 2016-07-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2016-07-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,000 |
| 2016-07-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-07-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 100 |
| 2016-06-30 | $6.70 | $6.70 | $6.37 | $6.37 | $6.37 | 475 |
| 2016-06-29 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 60 |
| 2016-06-28 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-06-27 | $6.36 | $6.40 | $6.36 | $6.36 | $6.36 | 710 |
| 2016-06-24 | $6.69 | $6.69 | $6.34 | $6.34 | $6.34 | 400 |
| 2016-06-23 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 20 |
| 2016-06-22 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2016-06-21 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2016-06-20 | $6.63 | $6.63 | $6.59 | $6.59 | $6.59 | 1,250 |
| 2016-06-17 | $7.15 | $7.15 | $7.14 | $7.14 | $7.14 | 5,100 |
| 2016-06-16 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 1,080 |
| 2016-06-15 | $6.74 | $6.74 | $6.59 | $6.59 | $6.59 | 2,500 |
| 2016-06-14 | $6.70 | $6.70 | $6.66 | $6.66 | $6.66 | 2,200 |
| 2016-06-13 | $7.13 | $7.13 | $6.60 | $6.66 | $6.66 | 1,600 |
| 2016-06-10 | $7.25 | $7.25 | $7.20 | $7.20 | $7.20 | 2,750 |
| 2016-06-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,500 |
| 2016-06-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 500 |
| 2016-06-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2016-06-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 6 |
| 2016-06-03 | $7.00 | $7.35 | $6.90 | $6.90 | $6.90 | 10,763 |
| 2016-06-02 | $7.27 | $7.40 | $7.00 | $7.00 | $7.00 | 97,500 |
| 2016-06-01 | $6.92 | $6.92 | $6.75 | $6.75 | $6.75 | 255 |
| 2016-05-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-05-27 | $6.96 | $7.00 | $6.96 | $7.00 | $7.00 | 200 |
| 2016-05-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-05-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2016-05-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-05-23 | $6.15 | $6.50 | $6.11 | $6.50 | $6.50 | 1,748 |
| 2016-05-20 | $5.65 | $6.05 | $5.65 | $6.05 | $6.05 | 3,974 |
| 2016-05-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2016-05-18 | $5.00 | $5.75 | $5.00 | $5.75 | $5.75 | 934 |
| 2016-05-17 | $5.41 | $5.41 | $5.38 | $5.40 | $5.40 | 1,366 |
| 2016-05-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2016-05-13 | $5.63 | $5.63 | $5.60 | $5.60 | $5.60 | 674 |
| 2016-05-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2016-05-11 | $5.85 | $5.85 | $5.40 | $5.40 | $5.40 | 334 |
| 2016-05-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,826 |
| 2016-05-09 | $5.84 | $5.85 | $5.84 | $5.85 | $5.85 | 400 |
| 2016-05-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 40 |
| 2016-05-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2016-05-04 | $5.60 | $5.70 | $5.55 | $5.55 | $5.55 | 3,132 |
| 2016-05-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-04-29 | $5.90 | $5.91 | $5.90 | $5.90 | $5.90 | 1,619 |
| 2016-04-28 | $6.04 | $6.04 | $5.65 | $5.65 | $5.65 | 696 |
| 2016-04-27 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,481 |
| 2016-04-26 | $5.80 | $6.24 | $5.80 | $6.05 | $6.05 | 1,900 |
| 2016-04-25 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 4,000 |
| 2016-04-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-04-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 100 |
| 2016-04-20 | $5.94 | $6.01 | $5.94 | $5.95 | $5.95 | 7,260 |
| 2016-04-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 120 |
| 2016-04-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2016-04-15 | $6.43 | $6.43 | $5.70 | $5.85 | $5.85 | 5,490 |
| 2016-04-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2016-04-13 | $5.35 | $6.93 | $5.31 | $5.36 | $5.36 | 8,219 |
| 2016-04-12 | $4.10 | $4.95 | $4.10 | $4.86 | $4.86 | 1,300 |
| 2016-04-11 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2016-04-08 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 100 |
| 2016-04-07 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 100 |
| 2016-04-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-04-05 | $4.00 | $4.00 | $3.95 | $4.00 | $4.00 | 7,580 |
| 2016-04-04 | $4.02 | $4.02 | $4.00 | $4.02 | $4.02 | 8,100 |
| 2016-04-01 | $4.05 | $4.06 | $4.02 | $4.02 | $4.02 | 6,120 |
| 2016-03-31 | $4.00 | $4.07 | $3.99 | $4.07 | $4.07 | 2,019 |
| 2016-03-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2016-03-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2016-03-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2016-03-24 | $4.01 | $4.39 | $4.01 | $4.35 | $4.35 | 5,600 |
| 2016-03-23 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 410 |
| 2016-03-22 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2016-03-21 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2016-03-18 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2016-03-17 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 400 |
| 2016-03-16 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-03-15 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-03-14 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-03-11 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-03-10 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-03-09 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-03-08 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-03-07 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-03-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-03-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-03-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-03-01 | $4.45 | $4.98 | $4.45 | $4.49 | $4.49 | 7,840 |
| 2016-02-29 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 2,000 |
| 2016-02-26 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-02-25 | $4.05 | $4.15 | $4.05 | $4.15 | $4.15 | 600 |
| 2016-02-24 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2016-02-23 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2016-02-22 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2016-02-19 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2016-02-18 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2016-02-17 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2016-02-16 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 300 |
| 2016-02-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2016-02-11 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 600 |
| 2016-02-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 100 |
| 2016-02-09 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2016-02-08 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 100 |
| 2016-02-05 | $4.45 | $4.45 | $4.44 | $4.45 | $4.45 | 3,121 |
| 2016-02-04 | $4.10 | $4.25 | $4.10 | $4.25 | $4.25 | 200 |
| 2016-02-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-02-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 200 |
| 2016-02-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 300 |
| 2016-01-29 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-01-28 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-01-27 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-01-26 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 2,000 |
| 2016-01-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-01-22 | $4.25 | $4.25 | $4.20 | $4.20 | $4.20 | 600 |
| 2016-01-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-01-20 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 2,919 |
| 2016-01-19 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 79 |
| 2016-01-15 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2016-01-14 | $4.99 | $4.99 | $4.23 | $4.27 | $4.27 | 5,698 |
| 2016-01-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-01-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-01-11 | $4.90 | $5.00 | $4.74 | $4.99 | $4.99 | 7,519 |
| 2016-01-08 | $4.73 | $4.93 | $4.73 | $4.93 | $4.93 | 7,143 |
| 2016-01-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2016-01-06 | $4.75 | $4.75 | $4.61 | $4.61 | $4.61 | 700 |
| 2016-01-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 100 |
| 2016-01-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 1,840 |
Federal Home Loan Mortgage Corp (FMCKP) News Headlines
Recent Federal Home Loan Mortgage Corp (FMCKP) News
Similar Companies to Federal Home Loan Mortgage Corp (FMCKP) 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 | -- | -- | -- |