FED NATL NTG PFD O (FNMFN) Exchange: OTCQB
Data as of April 26, 2024
$6.55 ($0.03) 0.46%
FED NATL NTG PFD O - Daily Information
Click for more stock information on FED NATL NTG PFD O.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $6.52 |
| Previous Close | $6.55 |
| High | $6.55 |
| Low | $6.52 |
| Adjusted Open | $6.52 |
| Previous Adjusted Close | $6.55 |
| Adjusted High | $6.55 |
| Adjusted Low | $6.52 |
About FED NATL NTG PFD O (FNMFN)
No Description Available
Invest in FED NATL NTG PFD O (FNMFN)
Historical Stock Data for FED NATL NTG PFD O (FNMFN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $6.52 | $6.55 | $6.52 | $6.55 | $6.55 | 400 |
| 2024-04-25 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 16,425 |
| 2024-04-24 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2024-04-23 | $6.86 | $6.86 | $6.45 | $6.45 | $6.45 | 5,110 |
| 2024-04-22 | $6.45 | $6.74 | $6.45 | $6.74 | $6.74 | 600 |
| 2024-04-19 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 162 |
| 2024-04-18 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2024-04-17 | $6.78 | $6.80 | $6.37 | $6.37 | $6.37 | 5,210 |
| 2024-04-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,333 |
| 2024-04-15 | $6.37 | $6.63 | $6.35 | $6.35 | $6.35 | 450 |
| 2024-04-12 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2024-04-11 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 15 |
| 2024-04-10 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2024-04-09 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2024-04-08 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2024-04-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 185 |
| 2024-04-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 3,243 |
| 2024-04-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2024-04-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2024-04-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2024-03-28 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2024-03-27 | $6.70 | $6.88 | $6.70 | $6.88 | $6.88 | 3,243 |
| 2024-03-26 | $6.80 | $6.80 | $6.40 | $6.40 | $6.40 | 403 |
| 2024-03-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2024-03-22 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2024-03-21 | $6.90 | $6.90 | $6.68 | $6.90 | $6.90 | 6,997 |
| 2024-03-20 | $6.90 | $6.90 | $6.88 | $6.90 | $6.90 | 4,800 |
| 2024-03-19 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 5,000 |
| 2024-03-18 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2024-03-15 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 2 |
| 2024-03-14 | $7.04 | $7.04 | $6.53 | $6.96 | $6.96 | 2,106 |
| 2024-03-13 | $6.65 | $6.96 | $6.55 | $6.96 | $6.96 | 2,106 |
| 2024-03-12 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2024-03-11 | $6.90 | $7.05 | $6.90 | $7.05 | $7.05 | 8,305 |
| 2024-03-08 | $6.78 | $6.85 | $6.78 | $6.85 | $6.85 | 1,664 |
| 2024-03-07 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 100 |
| 2024-03-06 | $6.41 | $6.50 | $6.30 | $6.50 | $6.50 | 63,400 |
| 2024-03-05 | $6.21 | $6.35 | $6.15 | $6.21 | $6.21 | 38,747 |
| 2024-03-04 | $6.22 | $6.22 | $5.71 | $5.71 | $5.71 | 1,656 |
| 2024-03-01 | $5.68 | $5.83 | $5.68 | $5.83 | $5.83 | 1,160 |
| 2024-02-29 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2024-02-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2024-02-27 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2024-02-26 | $6.25 | $6.25 | $5.87 | $5.87 | $5.87 | 400 |
| 2024-02-23 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 21 |
| 2024-02-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2024-02-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2024-02-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2024-02-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2024-02-15 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2024-02-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2024-02-13 | $6.23 | $6.25 | $6.23 | $6.25 | $6.25 | 6,001 |
| 2024-02-12 | $6.25 | $6.26 | $6.25 | $6.26 | $6.26 | 6,415 |
| 2024-02-09 | $5.75 | $6.19 | $5.75 | $6.19 | $6.19 | 635 |
| 2024-02-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 90 |
| 2024-02-07 | $5.95 | $6.10 | $5.62 | $6.10 | $6.10 | 1,900 |
| 2024-02-06 | $6.37 | $6.37 | $6.20 | $6.20 | $6.20 | 300 |
| 2024-02-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2024-02-02 | $6.78 | $6.78 | $6.39 | $6.39 | $6.39 | 1,415 |
| 2024-02-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2024-01-31 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 2,500 |
| 2024-01-30 | $6.37 | $6.84 | $6.37 | $6.73 | $6.73 | 7,865 |
| 2024-01-29 | $6.46 | $6.82 | $6.46 | $6.82 | $6.82 | 5,671 |
| 2024-01-26 | $6.62 | $6.97 | $6.62 | $6.85 | $6.85 | 5,400 |
| 2024-01-25 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 3 |
| 2024-01-24 | $7.05 | $7.23 | $6.77 | $7.23 | $7.23 | 3,200 |
| 2024-01-23 | $6.74 | $6.99 | $6.74 | $6.99 | $6.99 | 2,771 |
| 2024-01-22 | $6.44 | $6.75 | $6.44 | $6.75 | $6.75 | 5,581 |
| 2024-01-19 | $6.31 | $6.44 | $6.31 | $6.44 | $6.44 | 3,236 |
| 2024-01-18 | $5.99 | $6.20 | $5.96 | $6.20 | $6.20 | 4,988 |
| 2024-01-17 | $5.60 | $5.86 | $5.60 | $5.86 | $5.86 | 800 |
| 2024-01-16 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 700 |
| 2024-01-12 | $5.30 | $5.37 | $5.30 | $5.35 | $5.35 | 10,741 |
| 2024-01-11 | $5.16 | $5.30 | $5.15 | $5.15 | $5.15 | 232,365 |
| 2024-01-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 100 |
| 2024-01-09 | $5.15 | $5.15 | $5.00 | $5.05 | $5.05 | 5,352 |
| 2024-01-08 | $5.03 | $5.15 | $5.00 | $5.13 | $5.13 | 4,355 |
| 2024-01-05 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 6,359 |
| 2024-01-04 | $4.95 | $5.10 | $4.95 | $5.10 | $5.10 | 3,000 |
| 2024-01-03 | $5.05 | $5.13 | $5.00 | $5.10 | $5.10 | 20,840 |
| 2024-01-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 350 |
| 2023-12-29 | $5.00 | $5.08 | $5.00 | $5.08 | $5.08 | 2,750 |
| 2023-12-28 | $5.20 | $5.20 | $5.15 | $5.15 | $5.15 | 7,305 |
| 2023-12-27 | $5.07 | $5.08 | $5.07 | $5.08 | $5.08 | 5,100 |
| 2023-12-26 | $4.81 | $5.21 | $4.64 | $5.00 | $5.00 | 5,600 |
| 2023-12-22 | $4.63 | $4.81 | $4.40 | $4.81 | $4.81 | 2,621 |
| 2023-12-21 | $4.45 | $4.66 | $4.41 | $4.66 | $4.66 | 6,510 |
| 2023-12-20 | $4.18 | $4.37 | $4.18 | $4.37 | $4.37 | 4,909 |
| 2023-12-19 | $4.00 | $4.10 | $4.00 | $4.10 | $4.10 | 2,073,600 |
| 2023-12-18 | $4.01 | $4.01 | $3.72 | $4.00 | $4.00 | 9,590 |
| 2023-12-15 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2023-12-14 | $3.81 | $4.11 | $3.81 | $4.11 | $4.11 | 6,300 |
| 2023-12-13 | $3.85 | $3.88 | $3.71 | $3.85 | $3.85 | 6,500 |
| 2023-12-12 | $3.81 | $3.85 | $3.76 | $3.76 | $3.76 | 4,000 |
| 2023-12-11 | $3.71 | $3.80 | $3.70 | $3.80 | $3.80 | 4,500 |
| 2023-12-08 | $3.70 | $3.75 | $3.70 | $3.75 | $3.75 | 2,900 |
| 2023-12-07 | $3.74 | $3.74 | $3.73 | $3.74 | $3.74 | 305 |
| 2023-12-06 | $3.64 | $3.65 | $3.64 | $3.65 | $3.65 | 10,984 |
| 2023-12-05 | $3.66 | $3.66 | $3.65 | $3.65 | $3.65 | 13,016 |
| 2023-12-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 399,343 |
| 2023-12-01 | $3.72 | $3.72 | $3.69 | $3.71 | $3.71 | 749,343 |
| 2023-11-30 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 49,493 |
| 2023-11-29 | $3.75 | $3.80 | $3.70 | $3.80 | $3.80 | 1,945 |
| 2023-11-28 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 201 |
| 2023-11-27 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2023-11-24 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2023-11-22 | $3.60 | $3.67 | $3.56 | $3.63 | $3.63 | 3,153 |
| 2023-11-21 | $3.57 | $3.57 | $3.56 | $3.56 | $3.56 | 1,474 |
| 2023-11-20 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
| 2023-11-17 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 100 |
| 2023-11-16 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2023-11-15 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 100 |
| 2023-11-14 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 2,000 |
| 2023-11-13 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2023-11-10 | $3.67 | $3.67 | $3.40 | $3.40 | $3.40 | 6,099 |
| 2023-11-09 | $3.80 | $4.00 | $3.66 | $4.00 | $4.00 | 176,700 |
| 2023-11-08 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2023-11-07 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2023-11-06 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2023-11-03 | $3.83 | $3.91 | $3.83 | $3.91 | $3.91 | 3,100 |
| 2023-11-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 300 |
| 2023-11-01 | $3.85 | $3.89 | $3.85 | $3.89 | $3.89 | 402 |
| 2023-10-31 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 2,500 |
| 2023-10-30 | $3.79 | $3.87 | $3.79 | $3.87 | $3.87 | 305 |
| 2023-10-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-10-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-10-25 | $3.83 | $3.95 | $3.80 | $3.90 | $3.90 | 13,600 |
| 2023-10-24 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2023-10-23 | $3.90 | $3.90 | $3.85 | $3.85 | $3.85 | 3,100 |
| 2023-10-20 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-10-19 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 192 |
| 2023-10-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 100 |
| 2023-10-17 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-10-16 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 70 |
| 2023-10-13 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-10-12 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 1,500 |
| 2023-10-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2023-10-10 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 100 |
| 2023-10-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 2 |
| 2023-10-06 | $3.88 | $3.95 | $3.85 | $3.95 | $3.95 | 8,918 |
| 2023-10-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-10-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-10-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,850 |
| 2023-10-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-09-29 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 700 |
| 2023-09-28 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2023-09-27 | $4.00 | $4.00 | $3.86 | $3.86 | $3.86 | 700 |
| 2023-09-26 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2023-09-25 | $4.00 | $4.00 | $3.86 | $3.86 | $3.86 | 13,532 |
| 2023-09-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-09-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-09-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,000 |
| 2023-09-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-09-18 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 5,000 |
| 2023-09-15 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 1,500 |
| 2023-09-14 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2023-09-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 14,048 |
| 2023-09-12 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 8,152 |
| 2023-09-11 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 8,000 |
| 2023-09-08 | $3.92 | $3.92 | $3.88 | $3.88 | $3.88 | 10,361 |
| 2023-09-07 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2023-09-06 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 100 |
| 2023-09-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 104 |
| 2023-09-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-08-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-08-30 | $3.89 | $4.00 | $3.89 | $4.00 | $4.00 | 975 |
| 2023-08-29 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2023-08-28 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 210 |
| 2023-08-25 | $3.97 | $3.99 | $3.97 | $3.99 | $3.99 | 23,770 |
| 2023-08-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2023-08-23 | $4.08 | $4.08 | $4.00 | $4.00 | $4.00 | 3,325 |
| 2023-08-22 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2023-08-21 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2023-08-18 | $3.91 | $4.17 | $3.91 | $4.17 | $4.17 | 410 |
| 2023-08-17 | $4.04 | $4.04 | $3.84 | $3.84 | $3.84 | 3,201 |
| 2023-08-16 | $3.80 | $3.95 | $3.80 | $3.95 | $3.95 | 3,500 |
| 2023-08-15 | $4.09 | $4.09 | $3.68 | $3.90 | $3.90 | 5,250 |
| 2023-08-14 | $3.65 | $4.12 | $3.65 | $3.85 | $3.85 | 4,935 |
| 2023-08-11 | $3.56 | $3.78 | $3.38 | $3.72 | $3.72 | 35,933 |
| 2023-08-10 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 5,000 |
| 2023-08-09 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 0 |
| 2023-08-08 | $3.43 | $3.43 | $3.33 | $3.33 | $3.33 | 1,269 |
| 2023-08-07 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2023-08-04 | $3.45 | $3.50 | $3.44 | $3.44 | $3.44 | 32,272 |
| 2023-08-03 | $3.56 | $3.56 | $3.44 | $3.44 | $3.44 | 1,500 |
| 2023-08-02 | $3.55 | $3.56 | $3.55 | $3.56 | $3.56 | 1,200 |
| 2023-08-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 100 |
| 2023-07-31 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 900 |
| 2023-07-28 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 200 |
| 2023-07-27 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2023-07-26 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 5,000 |
| 2023-07-25 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 2,225 |
| 2023-07-24 | $3.71 | $3.71 | $3.69 | $3.69 | $3.69 | 5,000 |
| 2023-07-21 | $3.67 | $3.69 | $3.67 | $3.69 | $3.69 | 5,000 |
| 2023-07-20 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 83 |
| 2023-07-19 | $3.69 | $3.69 | $3.51 | $3.51 | $3.51 | 11,300 |
| 2023-07-18 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-07-17 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-07-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-07-13 | $3.68 | $3.70 | $3.68 | $3.70 | $3.70 | 3,500 |
| 2023-07-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-07-11 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 200 |
| 2023-07-10 | $3.76 | $3.76 | $3.70 | $3.70 | $3.70 | 2,000 |
| 2023-07-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 5 |
| 2023-07-06 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2023-07-05 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 100 |
| 2023-07-03 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-06-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-06-29 | $3.48 | $3.83 | $3.48 | $3.75 | $3.75 | 4,013 |
| 2023-06-28 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 100 |
| 2023-06-27 | $3.76 | $3.77 | $3.76 | $3.77 | $3.77 | 19,713 |
| 2023-06-26 | $3.55 | $3.75 | $3.55 | $3.75 | $3.75 | 22,200 |
| 2023-06-23 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 100 |
| 2023-06-22 | $3.64 | $3.64 | $3.40 | $3.45 | $3.45 | 34,864 |
| 2023-06-21 | $3.47 | $3.62 | $3.47 | $3.60 | $3.60 | 88,380 |
| 2023-06-20 | $3.39 | $3.47 | $3.35 | $3.47 | $3.47 | 7,700 |
| 2023-06-16 | $3.33 | $3.38 | $3.33 | $3.35 | $3.35 | 10,037 |
| 2023-06-15 | $3.14 | $3.25 | $3.14 | $3.25 | $3.25 | 14,878 |
| 2023-06-14 | $2.88 | $2.92 | $2.88 | $2.92 | $2.92 | 9,200 |
| 2023-06-13 | $2.88 | $2.90 | $2.80 | $2.80 | $2.80 | 45,636 |
| 2023-06-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 2,931 |
| 2023-06-09 | $2.68 | $2.80 | $2.68 | $2.80 | $2.80 | 69,823 |
| 2023-06-08 | $2.63 | $2.65 | $2.63 | $2.65 | $2.65 | 23,000 |
| 2023-06-07 | $2.70 | $2.70 | $2.63 | $2.65 | $2.65 | 12,274 |
| 2023-06-06 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 11,214 |
| 2023-06-05 | $2.59 | $2.62 | $2.57 | $2.62 | $2.62 | 13,700 |
| 2023-06-02 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 2,505 |
| 2023-06-01 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 40,000 |
| 2023-05-31 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 0 |
| 2023-05-30 | $2.54 | $2.54 | $2.52 | $2.52 | $2.52 | 2,360 |
| 2023-05-26 | $2.54 | $2.55 | $2.54 | $2.55 | $2.55 | 997 |
| 2023-05-25 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 125 |
| 2023-05-24 | $2.53 | $2.61 | $2.53 | $2.61 | $2.61 | 300 |
| 2023-05-23 | $2.50 | $2.55 | $2.49 | $2.55 | $2.55 | 18,670 |
| 2023-05-22 | $2.65 | $2.65 | $2.50 | $2.50 | $2.50 | 77,739 |
| 2023-05-19 | $2.57 | $2.62 | $2.55 | $2.60 | $2.60 | 23,593 |
| 2023-05-18 | $2.63 | $2.63 | $2.56 | $2.58 | $2.58 | 4,246 |
| 2023-05-17 | $2.68 | $2.70 | $2.65 | $2.65 | $2.65 | 15,266 |
| 2023-05-16 | $2.67 | $2.67 | $2.63 | $2.63 | $2.63 | 200 |
| 2023-05-15 | $2.77 | $2.77 | $2.62 | $2.70 | $2.70 | 120,955 |
| 2023-05-12 | $2.64 | $2.65 | $2.64 | $2.64 | $2.64 | 8,000 |
| 2023-05-11 | $2.68 | $2.80 | $2.68 | $2.80 | $2.80 | 5,201 |
| 2023-05-10 | $2.67 | $2.67 | $2.65 | $2.65 | $2.65 | 1,001 |
| 2023-05-09 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2023-05-08 | $2.58 | $2.58 | $2.57 | $2.57 | $2.57 | 1,001 |
| 2023-05-05 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 260 |
| 2023-05-04 | $2.52 | $2.60 | $2.52 | $2.55 | $2.55 | 31,970 |
| 2023-05-03 | $2.60 | $2.60 | $2.55 | $2.55 | $2.55 | 533 |
| 2023-05-02 | $2.75 | $2.75 | $2.62 | $2.70 | $2.70 | 7,620 |
| 2023-05-01 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 31 |
| 2023-04-28 | $2.65 | $2.65 | $2.55 | $2.64 | $2.64 | 2,350 |
| 2023-04-27 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 200 |
| 2023-04-26 | $2.70 | $2.70 | $2.65 | $2.65 | $2.65 | 3,450 |
| 2023-04-25 | $2.75 | $2.75 | $2.73 | $2.75 | $2.75 | 1,329 |
| 2023-04-24 | $2.75 | $2.85 | $2.75 | $2.76 | $2.76 | 4,650 |
| 2023-04-21 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 500 |
| 2023-04-20 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2023-04-19 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 629 |
| 2023-04-18 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 5,000 |
| 2023-04-17 | $2.83 | $2.90 | $2.83 | $2.90 | $2.90 | 206 |
| 2023-04-14 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 5 |
| 2023-04-13 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 5,400 |
| 2023-04-12 | $2.77 | $2.78 | $2.77 | $2.78 | $2.78 | 5,000 |
| 2023-04-11 | $2.76 | $2.81 | $2.75 | $2.81 | $2.81 | 400 |
| 2023-04-10 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 200 |
| 2023-04-06 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2023-04-05 | $2.70 | $2.70 | $2.68 | $2.68 | $2.68 | 3,785 |
| 2023-04-04 | $2.71 | $2.71 | $2.69 | $2.70 | $2.70 | 59,315 |
| 2023-04-03 | $2.84 | $2.90 | $2.84 | $2.84 | $2.84 | 1,081 |
| 2023-03-31 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
| 2023-03-30 | $2.80 | $2.80 | $2.74 | $2.74 | $2.74 | 1,204 |
| 2023-03-29 | $2.78 | $2.84 | $2.78 | $2.84 | $2.84 | 511 |
| 2023-03-28 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2023-03-27 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2023-03-24 | $2.74 | $2.99 | $2.74 | $2.84 | $2.84 | 15,631 |
| 2023-03-23 | $2.85 | $2.85 | $2.69 | $2.72 | $2.72 | 12,819 |
| 2023-03-22 | $2.73 | $3.00 | $2.73 | $2.86 | $2.86 | 35,291 |
| 2023-03-21 | $2.85 | $2.85 | $2.73 | $2.73 | $2.73 | 3,100 |
| 2023-03-20 | $2.78 | $2.78 | $2.77 | $2.77 | $2.77 | 200 |
| 2023-03-17 | $2.76 | $2.76 | $2.75 | $2.76 | $2.76 | 10,508 |
| 2023-03-16 | $3.02 | $3.02 | $2.77 | $2.77 | $2.77 | 7,745 |
| 2023-03-15 | $2.71 | $2.80 | $2.71 | $2.75 | $2.75 | 1,358 |
| 2023-03-14 | $2.75 | $2.78 | $2.74 | $2.75 | $2.75 | 22,101 |
| 2023-03-13 | $2.95 | $2.95 | $2.80 | $2.80 | $2.80 | 3,802 |
| 2023-03-10 | $3.09 | $3.10 | $3.00 | $3.00 | $3.00 | 1,987 |
| 2023-03-09 | $3.25 | $3.25 | $3.10 | $3.10 | $3.10 | 1,700 |
| 2023-03-08 | $3.43 | $3.43 | $3.29 | $3.29 | $3.29 | 2,100 |
| 2023-03-07 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-03-06 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 710 |
| 2023-03-03 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-03-02 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-03-01 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2023-02-28 | $3.40 | $3.41 | $3.35 | $3.35 | $3.35 | 5,750 |
| 2023-02-27 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2023-02-24 | $3.61 | $3.61 | $3.51 | $3.51 | $3.51 | 3,600 |
| 2023-02-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2023-02-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 150 |
| 2023-02-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-02-17 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2023-02-16 | $3.75 | $3.80 | $3.75 | $3.80 | $3.80 | 1,965 |
| 2023-02-15 | $3.75 | $3.75 | $3.70 | $3.75 | $3.75 | 44,101 |
| 2023-02-14 | $3.77 | $3.77 | $3.75 | $3.75 | $3.75 | 4,433 |
| 2023-02-13 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 935 |
| 2023-02-10 | $3.71 | $3.80 | $3.71 | $3.75 | $3.75 | 2,400 |
| 2023-02-09 | $3.75 | $3.75 | $3.70 | $3.75 | $3.75 | 10,905 |
| 2023-02-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 4,800 |
| 2023-02-07 | $3.70 | $3.72 | $3.70 | $3.72 | $3.72 | 20,000 |
| 2023-02-06 | $3.68 | $3.69 | $3.68 | $3.69 | $3.69 | 10,000 |
| 2023-02-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 4 |
| 2023-02-02 | $3.60 | $3.65 | $3.60 | $3.65 | $3.65 | 11,681 |
| 2023-02-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 500 |
| 2023-01-31 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2023-01-30 | $3.55 | $3.74 | $3.55 | $3.68 | $3.68 | 9,900 |
| 2023-01-27 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
| 2023-01-26 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 5 |
| 2023-01-25 | $3.30 | $3.56 | $3.30 | $3.56 | $3.56 | 5,000 |
| 2023-01-24 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 100 |
| 2023-01-23 | $3.28 | $3.55 | $3.28 | $3.50 | $3.50 | 202,772 |
| 2023-01-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1,500 |
| 2023-01-19 | $3.26 | $3.56 | $3.26 | $3.50 | $3.50 | 5,600 |
| 2023-01-18 | $3.45 | $3.45 | $3.25 | $3.40 | $3.40 | 6,494 |
| 2023-01-17 | $3.40 | $3.50 | $3.38 | $3.43 | $3.43 | 105,000 |
| 2023-01-13 | $3.70 | $3.70 | $3.50 | $3.50 | $3.50 | 8,700 |
| 2023-01-12 | $3.56 | $3.60 | $3.56 | $3.60 | $3.60 | 10,000 |
| 2023-01-11 | $3.57 | $3.60 | $3.47 | $3.47 | $3.47 | 600 |
| 2023-01-10 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2023-01-09 | $3.85 | $3.99 | $3.70 | $3.70 | $3.70 | 30,300 |
| 2023-01-06 | $3.93 | $3.97 | $3.62 | $3.80 | $3.80 | 11,820 |
| 2023-01-05 | $3.97 | $4.00 | $3.57 | $3.97 | $3.97 | 5,800 |
| 2023-01-04 | $3.65 | $3.97 | $3.60 | $3.97 | $3.97 | 600 |
| 2023-01-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2022-12-30 | $3.37 | $3.40 | $3.33 | $3.40 | $3.40 | 28,258 |
| 2022-12-29 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2022-12-28 | $3.53 | $3.60 | $3.10 | $3.10 | $3.10 | 12,299 |
| 2022-12-27 | $3.15 | $3.40 | $3.15 | $3.40 | $3.40 | 108,400 |
| 2022-12-23 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 200 |
| 2022-12-22 | $3.50 | $3.50 | $3.35 | $3.35 | $3.35 | 251,200 |
| 2022-12-21 | $3.25 | $3.25 | $3.15 | $3.20 | $3.20 | 1,003,517 |
| 2022-12-20 | $3.25 | $3.25 | $3.17 | $3.25 | $3.25 | 346,771 |
| 2022-12-19 | $3.25 | $3.26 | $3.20 | $3.26 | $3.26 | 7,420 |
| 2022-12-16 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 556 |
| 2022-12-15 | $3.49 | $3.49 | $3.30 | $3.30 | $3.30 | 36,760 |
| 2022-12-14 | $3.50 | $3.52 | $3.47 | $3.50 | $3.50 | 143,850 |
| 2022-12-13 | $3.50 | $3.65 | $3.49 | $3.65 | $3.65 | 1,800 |
| 2022-12-12 | $3.70 | $3.70 | $3.53 | $3.58 | $3.58 | 1,187 |
| 2022-12-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-12-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 400 |
| 2022-12-07 | $4.02 | $4.15 | $4.00 | $4.15 | $4.15 | 3,705 |
| 2022-12-06 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2022-12-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 1,300 |
| 2022-12-02 | $3.52 | $3.84 | $3.52 | $3.84 | $3.84 | 2,999 |
| 2022-12-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-11-30 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-11-29 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-11-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-11-25 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2022-11-23 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 200 |
| 2022-11-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 25 |
| 2022-11-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-11-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 900 |
| 2022-11-16 | $4.20 | $4.20 | $4.05 | $4.05 | $4.05 | 900 |
| 2022-11-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 4 |
| 2022-11-14 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 100 |
| 2022-11-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 46 |
| 2022-11-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 2,000 |
| 2022-11-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 100 |
| 2022-11-08 | $4.47 | $4.60 | $4.47 | $4.60 | $4.60 | 372 |
| 2022-11-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 104 |
| 2022-11-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-11-03 | $4.30 | $4.30 | $4.15 | $4.20 | $4.20 | 802 |
| 2022-11-02 | $4.65 | $5.10 | $4.65 | $4.65 | $4.65 | 14,776 |
| 2022-11-01 | $4.75 | $4.88 | $4.65 | $4.65 | $4.65 | 16,840 |
| 2022-10-31 | $4.57 | $5.05 | $4.57 | $4.95 | $4.95 | 16,862 |
| 2022-10-28 | $4.56 | $4.57 | $4.40 | $4.56 | $4.56 | 8,333 |
| 2022-10-27 | $4.90 | $4.90 | $4.50 | $4.50 | $4.50 | 6,337 |
| 2022-10-26 | $4.65 | $4.65 | $4.55 | $4.55 | $4.55 | 1,373 |
| 2022-10-25 | $4.70 | $4.90 | $4.70 | $4.90 | $4.90 | 500 |
| 2022-10-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 300 |
| 2022-10-21 | $4.46 | $4.75 | $4.37 | $4.75 | $4.75 | 1,074 |
| 2022-10-20 | $4.60 | $4.60 | $4.20 | $4.52 | $4.52 | 4,400 |
| 2022-10-19 | $4.75 | $4.75 | $4.54 | $4.54 | $4.54 | 4,767 |
| 2022-10-18 | $4.75 | $5.09 | $4.70 | $4.70 | $4.70 | 14,100 |
| 2022-10-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-10-14 | $4.90 | $5.19 | $4.80 | $5.19 | $5.19 | 2,789 |
| 2022-10-13 | $5.00 | $5.26 | $5.00 | $5.17 | $5.17 | 5,639 |
| 2022-10-12 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 751,800 |
| 2022-10-11 | $5.00 | $5.15 | $4.95 | $4.95 | $4.95 | 99,976 |
| 2022-10-10 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 26,000 |
| 2022-10-07 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 3,500 |
| 2022-10-06 | $5.00 | $5.00 | $4.81 | $5.00 | $5.00 | 2,600 |
| 2022-10-05 | $5.05 | $5.08 | $5.00 | $5.08 | $5.08 | 1,905 |
| 2022-10-04 | $5.30 | $5.30 | $5.20 | $5.25 | $5.25 | 26,520 |
| 2022-10-03 | $5.30 | $5.30 | $5.15 | $5.25 | $5.25 | 4,303 |
| 2022-09-30 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 700 |
| 2022-09-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-09-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 3,000 |
| 2022-09-27 | $5.20 | $5.20 | $5.10 | $5.10 | $5.10 | 380 |
| 2022-09-26 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 150 |
| 2022-09-23 | $5.40 | $5.40 | $5.30 | $5.30 | $5.30 | 5,300 |
| 2022-09-22 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 600 |
| 2022-09-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 100 |
| 2022-09-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 260 |
| 2022-09-19 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-09-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-09-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 476 |
| 2022-09-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 700 |
| 2022-09-13 | $4.97 | $5.05 | $4.97 | $5.02 | $5.02 | 3,125 |
| 2022-09-12 | $4.97 | $5.20 | $4.92 | $4.92 | $4.92 | 4,740 |
| 2022-09-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 250 |
| 2022-09-08 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 251,100 |
| 2022-09-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-09-06 | $4.87 | $4.95 | $4.87 | $4.95 | $4.95 | 1,010 |
| 2022-09-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 737 |
| 2022-09-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-08-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-08-30 | $4.78 | $4.85 | $4.78 | $4.85 | $4.85 | 5,000 |
| 2022-08-29 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2022-08-26 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 2,300 |
| 2022-08-25 | $4.79 | $4.80 | $4.79 | $4.80 | $4.80 | 1,000 |
| 2022-08-24 | $4.70 | $4.82 | $4.70 | $4.82 | $4.82 | 1,200 |
| 2022-08-23 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 1,330 |
| 2022-08-22 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 5,000 |
| 2022-08-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-08-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 500 |
| 2022-08-17 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-08-16 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 60 |
| 2022-08-15 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 100 |
| 2022-08-12 | $4.75 | $4.95 | $4.60 | $4.95 | $4.95 | 3,933 |
| 2022-08-11 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 57 |
| 2022-08-10 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-08-09 | $4.78 | $4.95 | $4.78 | $4.95 | $4.95 | 200 |
| 2022-08-08 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-08-05 | $4.61 | $4.96 | $4.61 | $4.96 | $4.96 | 7,800 |
| 2022-08-04 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-08-03 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 2,000 |
| 2022-08-02 | $4.90 | $4.90 | $4.70 | $4.70 | $4.70 | 2,700 |
| 2022-08-01 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2022-07-29 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 628 |
| 2022-07-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-07-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-07-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 200 |
| 2022-07-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-07-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-07-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 204 |
| 2022-07-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-07-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-07-18 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-07-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 400 |
| 2022-07-14 | $5.25 | $5.25 | $4.88 | $5.01 | $5.01 | 7,600 |
| 2022-07-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-07-12 | $5.20 | $5.31 | $5.20 | $5.31 | $5.31 | 200 |
| 2022-07-11 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-07-08 | $5.31 | $5.48 | $5.31 | $5.48 | $5.48 | 3,150 |
| 2022-07-07 | $5.42 | $5.49 | $5.42 | $5.49 | $5.49 | 4,064 |
| 2022-07-06 | $5.30 | $5.31 | $5.30 | $5.30 | $5.30 | 52,362 |
| 2022-07-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 100 |
| 2022-07-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 150 |
| 2022-06-30 | $5.15 | $5.19 | $5.10 | $5.19 | $5.19 | 11,920 |
| 2022-06-29 | $5.20 | $5.20 | $5.15 | $5.19 | $5.19 | 20,533 |
| 2022-06-28 | $5.20 | $5.22 | $5.19 | $5.20 | $5.20 | 11,988 |
| 2022-06-27 | $5.23 | $5.23 | $5.19 | $5.22 | $5.22 | 59,787 |
| 2022-06-24 | $5.28 | $5.28 | $5.15 | $5.22 | $5.22 | 19,295 |
| 2022-06-23 | $5.51 | $5.51 | $5.28 | $5.28 | $5.28 | 33,428 |
| 2022-06-22 | $5.51 | $5.51 | $5.35 | $5.51 | $5.51 | 26,651 |
| 2022-06-21 | $5.65 | $5.71 | $5.55 | $5.55 | $5.55 | 7,100 |
| 2022-06-17 | $5.70 | $5.71 | $5.70 | $5.70 | $5.70 | 2,200 |
| 2022-06-16 | $5.75 | $5.78 | $5.70 | $5.70 | $5.70 | 3,150 |
| 2022-06-15 | $6.00 | $6.00 | $5.80 | $5.80 | $5.80 | 171,700 |
| 2022-06-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-06-13 | $6.08 | $6.08 | $6.00 | $6.00 | $6.00 | 2,000 |
| 2022-06-10 | $5.89 | $6.00 | $5.86 | $6.00 | $6.00 | 3,000 |
| 2022-06-09 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 500 |
| 2022-06-08 | $6.00 | $6.00 | $5.76 | $5.81 | $5.81 | 8,091 |
| 2022-06-07 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 100 |
| 2022-06-06 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 400 |
| 2022-06-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-06-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-06-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 100 |
| 2022-05-31 | $5.96 | $5.96 | $5.94 | $5.95 | $5.95 | 3,420 |
| 2022-05-27 | $5.72 | $5.98 | $5.72 | $5.96 | $5.96 | 1,820 |
| 2022-05-26 | $5.95 | $5.95 | $5.72 | $5.72 | $5.72 | 1,200 |
| 2022-05-25 | $5.49 | $5.90 | $5.49 | $5.90 | $5.90 | 3,221 |
| 2022-05-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-05-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-05-20 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 1,400 |
| 2022-05-19 | $5.48 | $5.48 | $5.05 | $5.30 | $5.30 | 5,080 |
| 2022-05-18 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 1,500 |
| 2022-05-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-05-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-05-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 24 |
| 2022-05-12 | $5.22 | $5.22 | $5.02 | $5.10 | $5.10 | 5,600 |
| 2022-05-11 | $5.20 | $5.25 | $5.10 | $5.25 | $5.25 | 10,917 |
| 2022-05-10 | $5.72 | $5.72 | $5.20 | $5.20 | $5.20 | 4,536 |
| 2022-05-09 | $6.02 | $6.02 | $5.82 | $5.82 | $5.82 | 6,000 |
| 2022-05-06 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 500 |
| 2022-05-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 200 |
| 2022-05-04 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 6,140 |
| 2022-05-03 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2022-05-02 | $6.12 | $6.17 | $6.07 | $6.07 | $6.07 | 6,140 |
| 2022-04-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 380 |
| 2022-04-28 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 800 |
| 2022-04-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,037,971 |
| 2022-04-26 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 4,453 |
| 2022-04-25 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-04-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2022-04-21 | $6.30 | $6.42 | $6.30 | $6.30 | $6.30 | 4,453 |
| 2022-04-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 147 |
| 2022-04-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-04-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 147 |
| 2022-04-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,982 |
| 2022-04-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 65 |
| 2022-04-12 | $6.00 | $6.00 | $5.76 | $6.00 | $6.00 | 11,889 |
| 2022-04-11 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 2,303 |
| 2022-04-08 | $5.98 | $6.00 | $5.80 | $6.00 | $6.00 | 1,886 |
| 2022-04-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 32,542 |
| 2022-04-06 | $5.70 | $5.80 | $5.70 | $5.80 | $5.80 | 6,700 |
| 2022-04-05 | $5.87 | $5.87 | $5.75 | $5.75 | $5.75 | 2,710 |
| 2022-04-04 | $5.55 | $5.85 | $5.55 | $5.80 | $5.80 | 660,940 |
| 2022-04-01 | $5.25 | $5.50 | $5.25 | $5.50 | $5.50 | 42,264 |
| 2022-03-31 | $4.90 | $5.10 | $4.86 | $5.05 | $5.05 | 3,552 |
| 2022-03-30 | $4.90 | $4.90 | $4.89 | $4.89 | $4.89 | 4,620 |
| 2022-03-29 | $4.68 | $5.00 | $4.68 | $5.00 | $5.00 | 10,350 |
| 2022-03-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-03-25 | $4.78 | $5.00 | $4.67 | $5.00 | $5.00 | 5,100 |
| 2022-03-24 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-03-23 | $4.59 | $4.69 | $4.59 | $4.59 | $4.59 | 1,795 |
| 2022-03-22 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,608 |
| 2022-03-21 | $4.75 | $4.80 | $4.75 | $4.75 | $4.75 | 592 |
| 2022-03-18 | $4.70 | $4.75 | $4.70 | $4.75 | $4.75 | 592 |
| 2022-03-17 | $4.60 | $4.96 | $4.60 | $4.84 | $4.84 | 1,400 |
| 2022-03-16 | $4.74 | $4.78 | $4.74 | $4.78 | $4.78 | 350 |
| 2022-03-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 10,000 |
| 2022-03-14 | $4.39 | $4.39 | $4.27 | $4.27 | $4.27 | 2,500 |
| 2022-03-11 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 250,000 |
| 2022-03-10 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 2,783 |
| 2022-03-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2022-03-08 | $4.11 | $4.15 | $3.86 | $4.05 | $4.05 | 4,656,126 |
| 2022-03-07 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 3 |
| 2022-03-04 | $3.85 | $4.08 | $3.85 | $4.08 | $4.08 | 517,663 |
| 2022-03-03 | $3.97 | $3.97 | $3.90 | $3.90 | $3.90 | 3,400 |
| 2022-03-02 | $4.00 | $4.15 | $4.00 | $4.15 | $4.15 | 2,100 |
| 2022-03-01 | $4.14 | $4.30 | $4.02 | $4.30 | $4.30 | 3,478 |
| 2022-02-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 10 |
| 2022-02-25 | $3.98 | $4.25 | $3.98 | $4.25 | $4.25 | 3,600 |
| 2022-02-24 | $3.93 | $3.95 | $3.90 | $3.95 | $3.95 | 2,310 |
| 2022-02-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 400 |
| 2022-02-22 | $4.31 | $4.40 | $4.18 | $4.40 | $4.40 | 606,355 |
| 2022-02-18 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-02-17 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-02-16 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 200 |
| 2022-02-15 | $4.40 | $4.57 | $4.31 | $4.35 | $4.35 | 3,543 |
| 2022-02-14 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-02-11 | $4.31 | $4.44 | $4.31 | $4.32 | $4.32 | 1,225 |
| 2022-02-10 | $4.45 | $4.45 | $4.30 | $4.35 | $4.35 | 1,082 |
| 2022-02-09 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-02-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-02-07 | $4.59 | $4.59 | $4.58 | $4.58 | $4.58 | 600 |
| 2022-02-04 | $4.35 | $4.53 | $4.35 | $4.53 | $4.53 | 1,000 |
| 2022-02-03 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 500 |
| 2022-02-02 | $4.48 | $4.48 | $4.41 | $4.48 | $4.48 | 2,900 |
| 2022-02-01 | $4.35 | $4.37 | $4.23 | $4.33 | $4.33 | 1,908 |
| 2022-01-31 | $4.23 | $4.36 | $4.23 | $4.36 | $4.36 | 400 |
| 2022-01-28 | $4.23 | $4.23 | $4.16 | $4.16 | $4.16 | 4,983 |
| 2022-01-27 | $4.37 | $4.38 | $4.33 | $4.33 | $4.33 | 12,800 |
| 2022-01-26 | $4.28 | $4.37 | $4.28 | $4.37 | $4.37 | 11,233 |
| 2022-01-25 | $4.28 | $4.43 | $4.13 | $4.28 | $4.28 | 4,089 |
| 2022-01-24 | $4.36 | $4.36 | $4.15 | $4.33 | $4.33 | 13,811 |
| 2022-01-21 | $4.90 | $4.90 | $4.50 | $4.57 | $4.57 | 14,667 |
| 2022-01-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 10,600 |
| 2022-01-19 | $5.19 | $5.19 | $4.90 | $4.90 | $4.90 | 32,005 |
| 2022-01-18 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 505 |
| 2022-01-14 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 915 |
| 2022-01-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 770 |
| 2022-01-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 10,200 |
| 2022-01-11 | $5.14 | $5.25 | $5.14 | $5.16 | $5.16 | 44,000 |
| 2022-01-10 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-01-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 44,000 |
| 2022-01-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-01-05 | $5.01 | $5.20 | $5.01 | $5.16 | $5.16 | 9,685 |
| 2022-01-04 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 200 |
| 2022-01-03 | $4.96 | $4.96 | $4.95 | $4.95 | $4.95 | 2,345 |
| 2021-12-31 | $4.85 | $4.94 | $4.85 | $4.94 | $4.94 | 4,625 |
| 2021-12-30 | $4.85 | $4.95 | $4.75 | $4.80 | $4.80 | 11,898 |
| 2021-12-29 | $4.95 | $5.05 | $4.85 | $4.85 | $4.85 | 36,126 |
| 2021-12-28 | $4.99 | $4.99 | $4.85 | $4.85 | $4.85 | 3,150 |
| 2021-12-27 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 500 |
| 2021-12-23 | $5.22 | $5.22 | $4.85 | $4.85 | $4.85 | 7,221 |
| 2021-12-22 | $4.52 | $5.05 | $4.52 | $4.88 | $4.88 | 20,535 |
| 2021-12-21 | $4.84 | $4.84 | $4.51 | $4.75 | $4.75 | 23,938 |
| 2021-12-20 | $4.82 | $4.82 | $4.50 | $4.51 | $4.51 | 8,198 |
| 2021-12-17 | $4.95 | $5.02 | $4.82 | $5.01 | $5.01 | 41,618 |
| 2021-12-16 | $5.25 | $5.25 | $5.00 | $5.00 | $5.00 | 31,430 |
| 2021-12-15 | $5.40 | $5.60 | $5.00 | $5.25 | $5.25 | 63,407 |
| 2021-12-14 | $5.72 | $5.72 | $5.40 | $5.69 | $5.69 | 22,131 |
| 2021-12-13 | $5.93 | $5.93 | $5.75 | $5.75 | $5.75 | 792 |
| 2021-12-10 | $5.68 | $5.90 | $5.66 | $5.85 | $5.85 | 126,161 |
| 2021-12-09 | $5.40 | $5.66 | $5.40 | $5.60 | $5.60 | 75,808 |
| 2021-12-08 | $5.25 | $5.50 | $5.25 | $5.48 | $5.48 | 37,819 |
| 2021-12-07 | $5.53 | $5.59 | $5.30 | $5.48 | $5.48 | 32,120 |
| 2021-12-06 | $5.38 | $5.48 | $5.38 | $5.48 | $5.48 | 6,920 |
| 2021-12-03 | $5.32 | $5.73 | $5.20 | $5.20 | $5.20 | 12,968 |
| 2021-12-02 | $5.97 | $5.97 | $5.32 | $5.32 | $5.32 | 10,400 |
| 2021-12-01 | $5.36 | $5.99 | $5.36 | $5.56 | $5.56 | 59,727 |
| 2021-11-30 | $4.59 | $5.30 | $4.57 | $5.30 | $5.30 | 24,356 |
| 2021-11-29 | $4.60 | $4.60 | $4.45 | $4.52 | $4.52 | 7,082 |
| 2021-11-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 200 |
| 2021-11-24 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 1,550 |
| 2021-11-23 | $4.65 | $4.70 | $4.64 | $4.70 | $4.70 | 4,323 |
| 2021-11-22 | $4.75 | $4.75 | $4.61 | $4.61 | $4.61 | 1,652 |
| 2021-11-19 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 20 |
| 2021-11-18 | $4.80 | $4.80 | $4.64 | $4.64 | $4.64 | 2,202 |
| 2021-11-17 | $4.65 | $4.66 | $4.65 | $4.66 | $4.66 | 200 |
| 2021-11-16 | $4.71 | $4.90 | $4.64 | $4.64 | $4.64 | 55,288 |
| 2021-11-15 | $4.70 | $4.86 | $4.70 | $4.71 | $4.71 | 8,741 |
| 2021-11-12 | $4.70 | $4.90 | $4.65 | $4.75 | $4.75 | 6,327 |
| 2021-11-11 | $4.75 | $4.89 | $4.75 | $4.75 | $4.75 | 7,467 |
| 2021-11-10 | $4.90 | $5.10 | $4.75 | $4.75 | $4.75 | 161,551 |
| 2021-11-09 | $4.90 | $4.92 | $4.90 | $4.92 | $4.92 | 19,700 |
| 2021-11-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 224 |
| 2021-11-05 | $5.00 | $5.10 | $4.76 | $5.10 | $5.10 | 7,426 |
| 2021-11-04 | $5.15 | $5.15 | $5.05 | $5.05 | $5.05 | 44,737 |
| 2021-11-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 2,027 |
| 2021-11-02 | $5.23 | $5.28 | $5.08 | $5.20 | $5.20 | 3,109 |
| 2021-11-01 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 3,109 |
| 2021-10-29 | $4.85 | $5.20 | $4.85 | $5.09 | $5.09 | 16,577 |
| 2021-10-28 | $4.78 | $4.81 | $4.70 | $4.80 | $4.80 | 2,285 |
| 2021-10-27 | $4.40 | $4.85 | $4.36 | $4.85 | $4.85 | 119,431 |
| 2021-10-26 | $4.10 | $4.57 | $3.94 | $4.45 | $4.45 | 40,525 |
| 2021-10-25 | $4.05 | $4.05 | $3.91 | $4.00 | $4.00 | 75,674 |
| 2021-10-22 | $3.80 | $4.15 | $3.80 | $4.00 | $4.00 | 13,115 |
| 2021-10-21 | $3.82 | $3.90 | $3.79 | $3.80 | $3.80 | 8,646 |
| 2021-10-20 | $3.94 | $4.03 | $3.76 | $3.76 | $3.76 | 16,061 |
| 2021-10-19 | $3.71 | $3.98 | $3.65 | $3.81 | $3.81 | 41,759 |
| 2021-10-18 | $3.71 | $3.71 | $3.69 | $3.71 | $3.71 | 745 |
| 2021-10-15 | $3.60 | $3.66 | $3.60 | $3.60 | $3.60 | 2,025 |
| 2021-10-14 | $3.65 | $3.68 | $3.65 | $3.68 | $3.68 | 1,601 |
| 2021-10-13 | $3.65 | $3.70 | $3.60 | $3.70 | $3.70 | 63,123 |
| 2021-10-12 | $3.63 | $3.75 | $3.60 | $3.60 | $3.60 | 41,825 |
| 2021-10-11 | $3.66 | $3.70 | $3.61 | $3.61 | $3.61 | 7,290 |
| 2021-10-08 | $3.66 | $3.66 | $3.64 | $3.64 | $3.64 | 11,162 |
| 2021-10-07 | $3.72 | $3.80 | $3.70 | $3.70 | $3.70 | 12,100 |
| 2021-10-06 | $3.80 | $3.80 | $3.52 | $3.52 | $3.52 | 15,438 |
| 2021-10-05 | $3.81 | $3.95 | $3.53 | $3.79 | $3.79 | 26,060 |
| 2021-10-04 | $3.85 | $3.95 | $3.74 | $3.80 | $3.80 | 24,900 |
| 2021-10-01 | $3.85 | $3.85 | $3.74 | $3.74 | $3.74 | 1,677 |
| 2021-09-30 | $3.80 | $3.85 | $3.64 | $3.77 | $3.77 | 673,036 |
| 2021-09-29 | $3.62 | $3.75 | $3.55 | $3.75 | $3.75 | 45,786 |
| 2021-09-28 | $3.71 | $3.71 | $3.55 | $3.56 | $3.56 | 5,410 |
| 2021-09-27 | $3.56 | $3.61 | $3.40 | $3.61 | $3.61 | 4,350 |
| 2021-09-24 | $3.50 | $3.60 | $3.39 | $3.60 | $3.60 | 5,710 |
| 2021-09-23 | $3.45 | $3.50 | $3.40 | $3.50 | $3.50 | 23,525 |
| 2021-09-22 | $3.30 | $3.50 | $3.25 | $3.30 | $3.30 | 1,660 |
| 2021-09-21 | $3.25 | $3.25 | $3.10 | $3.23 | $3.23 | 8,690 |
| 2021-09-20 | $3.25 | $3.33 | $3.20 | $3.20 | $3.20 | 15,610 |
| 2021-09-17 | $3.35 | $3.43 | $3.31 | $3.31 | $3.31 | 34,270 |
| 2021-09-16 | $3.60 | $3.60 | $3.28 | $3.48 | $3.48 | 26,882 |
| 2021-09-15 | $3.64 | $3.75 | $3.55 | $3.69 | $3.69 | 85,937 |
| 2021-09-14 | $3.19 | $3.69 | $3.19 | $3.52 | $3.52 | 34,816 |
| 2021-09-13 | $2.87 | $3.11 | $2.87 | $3.11 | $3.11 | 106,986 |
| 2021-09-10 | $2.77 | $2.83 | $2.77 | $2.83 | $2.83 | 1,820 |
| 2021-09-09 | $2.80 | $2.80 | $2.70 | $2.70 | $2.70 | 26,030 |
| 2021-09-08 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 2,100 |
| 2021-09-07 | $2.76 | $2.90 | $2.76 | $2.90 | $2.90 | 2,850 |
| 2021-09-03 | $2.84 | $2.90 | $2.74 | $2.90 | $2.90 | 1,050 |
| 2021-09-02 | $2.90 | $2.92 | $2.89 | $2.90 | $2.90 | 16,850 |
| 2021-09-01 | $2.88 | $2.90 | $2.88 | $2.90 | $2.90 | 9,800 |
| 2021-08-31 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 0 |
| 2021-08-30 | $2.74 | $2.74 | $2.71 | $2.71 | $2.71 | 844 |
| 2021-08-27 | $2.89 | $2.95 | $2.89 | $2.95 | $2.95 | 4,001 |
| 2021-08-26 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 2,400 |
| 2021-08-25 | $2.72 | $2.75 | $2.70 | $2.75 | $2.75 | 2,387 |
| 2021-08-24 | $2.65 | $2.76 | $2.65 | $2.70 | $2.70 | 30,954 |
| 2021-08-23 | $2.68 | $2.68 | $2.64 | $2.64 | $2.64 | 1,813 |
| 2021-08-20 | $2.70 | $2.77 | $2.70 | $2.75 | $2.75 | 7,130 |
| 2021-08-19 | $2.80 | $2.85 | $2.80 | $2.80 | $2.80 | 15,321 |
| 2021-08-18 | $2.72 | $2.86 | $2.72 | $2.86 | $2.86 | 17,250 |
| 2021-08-17 | $2.75 | $2.78 | $2.70 | $2.78 | $2.78 | 11,862 |
| 2021-08-16 | $2.90 | $2.90 | $2.89 | $2.89 | $2.89 | 4,350 |
| 2021-08-13 | $3.00 | $3.00 | $2.70 | $2.70 | $2.70 | 12,055 |
| 2021-08-12 | $2.88 | $2.90 | $2.88 | $2.89 | $2.89 | 3,405 |
| 2021-08-11 | $2.85 | $2.87 | $2.81 | $2.85 | $2.85 | 14,100 |
| 2021-08-10 | $2.85 | $2.88 | $2.70 | $2.88 | $2.88 | 25,970 |
| 2021-08-09 | $3.01 | $3.01 | $2.80 | $2.85 | $2.85 | 4,400 |
| 2021-08-06 | $3.01 | $3.01 | $2.98 | $2.98 | $2.98 | 12,955 |
| 2021-08-05 | $2.98 | $3.00 | $2.79 | $2.86 | $2.86 | 19,400 |
| 2021-08-04 | $2.90 | $2.92 | $2.82 | $2.85 | $2.85 | 11,044 |
| 2021-08-03 | $3.00 | $3.10 | $2.90 | $3.10 | $3.10 | 66,768 |
| 2021-08-02 | $3.00 | $3.10 | $2.95 | $3.01 | $3.01 | 5,534 |
| 2021-07-30 | $3.10 | $3.15 | $3.05 | $3.05 | $3.05 | 66,781 |
| 2021-07-29 | $3.12 | $3.15 | $3.12 | $3.15 | $3.15 | 2,250 |
| 2021-07-28 | $3.15 | $3.15 | $3.10 | $3.13 | $3.13 | 3,570 |
| 2021-07-27 | $3.13 | $3.20 | $3.10 | $3.10 | $3.10 | 135,214 |
| 2021-07-26 | $3.12 | $3.15 | $3.12 | $3.15 | $3.15 | 112,760 |
| 2021-07-23 | $3.11 | $3.17 | $3.09 | $3.10 | $3.10 | 52,602 |
| 2021-07-22 | $3.07 | $3.24 | $3.00 | $3.11 | $3.11 | 3,694,284 |
| 2021-07-21 | $2.93 | $3.05 | $2.88 | $2.96 | $2.96 | 335,303 |
| 2021-07-20 | $2.85 | $3.01 | $2.85 | $2.92 | $2.92 | 74,980 |
| 2021-07-19 | $3.15 | $3.15 | $2.90 | $2.90 | $2.90 | 96,340 |
| 2021-07-16 | $3.23 | $3.24 | $3.05 | $3.05 | $3.05 | 29,567 |
| 2021-07-15 | $3.26 | $3.30 | $3.25 | $3.25 | $3.25 | 48,000 |
| 2021-07-14 | $3.26 | $3.30 | $3.15 | $3.26 | $3.26 | 245,156 |
| 2021-07-13 | $3.25 | $3.30 | $3.25 | $3.29 | $3.29 | 153,120 |
| 2021-07-12 | $3.20 | $3.48 | $3.20 | $3.40 | $3.40 | 163,459 |
| 2021-07-09 | $3.22 | $3.32 | $3.10 | $3.20 | $3.20 | 133,605 |
| 2021-07-08 | $3.50 | $3.50 | $3.19 | $3.22 | $3.22 | 46,824 |
| 2021-07-07 | $3.53 | $3.53 | $3.25 | $3.45 | $3.45 | 101,133 |
| 2021-07-06 | $3.60 | $3.63 | $3.48 | $3.50 | $3.50 | 137,670 |
| 2021-07-02 | $3.58 | $3.58 | $3.53 | $3.53 | $3.53 | 219,894 |
| 2021-07-01 | $3.67 | $3.70 | $3.56 | $3.56 | $3.56 | 57,006 |
| 2021-06-30 | $3.75 | $3.84 | $3.61 | $3.70 | $3.70 | 23,785 |
| 2021-06-29 | $3.94 | $3.94 | $3.75 | $3.75 | $3.75 | 129,698 |
| 2021-06-28 | $3.43 | $3.65 | $3.31 | $3.62 | $3.62 | 295,390 |
| 2021-06-25 | $3.60 | $3.92 | $3.13 | $3.35 | $3.35 | 318,718 |
| 2021-06-24 | $4.55 | $4.60 | $3.41 | $3.57 | $3.57 | 191,104 |
| 2021-06-23 | $11.50 | $11.50 | $4.12 | $4.40 | $4.40 | 418,560 |
| 2021-06-22 | $11.48 | $11.49 | $11.30 | $11.39 | $11.39 | 3,001 |
| 2021-06-21 | $11.75 | $11.90 | $11.25 | $11.34 | $11.34 | 9,592 |
| 2021-06-18 | $11.75 | $11.75 | $11.50 | $11.75 | $11.75 | 2,500 |
| 2021-06-17 | $11.56 | $11.65 | $11.55 | $11.65 | $11.65 | 700 |
| 2021-06-16 | $11.80 | $11.88 | $11.75 | $11.80 | $11.80 | 56,102 |
| 2021-06-15 | $11.91 | $11.98 | $11.60 | $11.75 | $11.75 | 31,344 |
| 2021-06-14 | $11.60 | $11.91 | $11.55 | $11.91 | $11.91 | 750 |
| 2021-06-11 | $11.30 | $11.40 | $11.20 | $11.40 | $11.40 | 5,687 |
| 2021-06-10 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 2,200 |
| 2021-06-09 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 500 |
| 2021-06-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2021-06-07 | $11.40 | $11.50 | $11.25 | $11.40 | $11.40 | 13,605 |
| 2021-06-04 | $11.10 | $11.30 | $11.10 | $11.20 | $11.20 | 3,950 |
| 2021-06-03 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 3,813 |
| 2021-06-02 | $10.80 | $11.05 | $10.80 | $11.05 | $11.05 | 608 |
| 2021-06-01 | $10.70 | $10.85 | $10.63 | $10.85 | $10.85 | 2,254 |
| 2021-05-28 | $10.51 | $11.00 | $10.41 | $10.91 | $10.91 | 3,459 |
| 2021-05-27 | $10.35 | $10.70 | $10.35 | $10.50 | $10.50 | 3,737 |
| 2021-05-26 | $10.35 | $10.45 | $10.25 | $10.25 | $10.25 | 5,378 |
| 2021-05-25 | $10.30 | $10.45 | $10.30 | $10.45 | $10.45 | 8,325 |
| 2021-05-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-05-21 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 303 |
| 2021-05-20 | $10.05 | $10.40 | $10.05 | $10.40 | $10.40 | 6,643 |
| 2021-05-19 | $10.25 | $10.30 | $10.05 | $10.15 | $10.15 | 5,151 |
| 2021-05-18 | $10.22 | $10.25 | $10.15 | $10.25 | $10.25 | 1,200 |
| 2021-05-17 | $10.44 | $10.44 | $10.25 | $10.30 | $10.30 | 700 |
| 2021-05-14 | $10.20 | $10.42 | $10.20 | $10.42 | $10.42 | 1,875 |
| 2021-05-13 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 2,000 |
| 2021-05-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-05-11 | $10.12 | $10.25 | $10.12 | $10.25 | $10.25 | 501,293 |
| 2021-05-10 | $10.02 | $10.25 | $10.02 | $10.25 | $10.25 | 650 |
| 2021-05-07 | $10.14 | $10.25 | $10.05 | $10.25 | $10.25 | 150,425 |
| 2021-05-06 | $10.06 | $10.09 | $10.06 | $10.08 | $10.08 | 600 |
| 2021-05-05 | $10.10 | $10.10 | $10.00 | $10.10 | $10.10 | 2,101 |
| 2021-05-04 | $10.20 | $10.20 | $10.00 | $10.10 | $10.10 | 1,073 |
| 2021-05-03 | $10.53 | $10.53 | $10.39 | $10.39 | $10.39 | 5,430 |
| 2021-04-30 | $10.60 | $10.60 | $10.53 | $10.53 | $10.53 | 4,000 |
| 2021-04-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2021-04-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 200 |
| 2021-04-27 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2021-04-26 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 4,073 |
| 2021-04-23 | $11.00 | $11.01 | $10.81 | $11.01 | $11.01 | 2,165 |
| 2021-04-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 17,071 |
| 2021-04-21 | $10.81 | $11.05 | $10.75 | $11.00 | $11.00 | 8,435 |
| 2021-04-20 | $10.80 | $10.80 | $10.55 | $10.75 | $10.75 | 3,028 |
| 2021-04-19 | $11.05 | $11.15 | $10.70 | $10.90 | $10.90 | 3,224 |
| 2021-04-16 | $10.95 | $11.05 | $10.90 | $11.01 | $11.01 | 51,668 |
| 2021-04-15 | $11.00 | $11.00 | $10.80 | $10.80 | $10.80 | 1,033 |
| 2021-04-14 | $10.55 | $10.85 | $10.52 | $10.80 | $10.80 | 2,240 |
| 2021-04-13 | $10.58 | $10.58 | $10.40 | $10.55 | $10.55 | 2,950 |
| 2021-04-12 | $10.50 | $10.65 | $10.50 | $10.65 | $10.65 | 4,238 |
| 2021-04-09 | $10.65 | $11.10 | $10.65 | $11.01 | $11.01 | 4,485 |
| 2021-04-08 | $9.96 | $10.95 | $9.96 | $10.60 | $10.60 | 60,704 |
| 2021-04-07 | $9.50 | $10.15 | $9.33 | $9.55 | $9.55 | 20,625 |
| 2021-04-06 | $9.05 | $9.55 | $9.05 | $9.55 | $9.55 | 10,999 |
| 2021-04-05 | $9.00 | $9.05 | $9.00 | $9.04 | $9.04 | 6,817 |
| 2021-04-01 | $8.86 | $8.92 | $8.65 | $8.92 | $8.92 | 15,635 |
| 2021-03-31 | $8.91 | $8.91 | $8.80 | $8.80 | $8.80 | 3,722 |
| 2021-03-30 | $8.85 | $8.85 | $8.75 | $8.75 | $8.75 | 21,951 |
| 2021-03-29 | $8.70 | $8.75 | $8.65 | $8.75 | $8.75 | 16,237 |
| 2021-03-26 | $8.70 | $8.92 | $8.60 | $8.70 | $8.70 | 3,456 |
| 2021-03-25 | $8.95 | $8.95 | $8.80 | $8.88 | $8.88 | 15,700 |
| 2021-03-24 | $8.99 | $9.04 | $8.76 | $8.88 | $8.88 | 18,399 |
| 2021-03-23 | $8.80 | $9.05 | $8.80 | $8.99 | $8.99 | 69,390 |
| 2021-03-22 | $8.65 | $8.85 | $8.65 | $8.85 | $8.85 | 7,400 |
| 2021-03-19 | $8.75 | $8.80 | $8.75 | $8.80 | $8.80 | 14,465 |
| 2021-03-18 | $8.70 | $8.82 | $8.70 | $8.75 | $8.75 | 12,551 |
| 2021-03-17 | $9.05 | $9.05 | $8.75 | $8.85 | $8.85 | 4,970 |
| 2021-03-16 | $8.93 | $8.95 | $8.84 | $8.92 | $8.92 | 7,500 |
| 2021-03-15 | $8.75 | $8.95 | $8.75 | $8.92 | $8.92 | 71,359 |
| 2021-03-12 | $8.80 | $8.85 | $8.65 | $8.65 | $8.65 | 81,575 |
| 2021-03-11 | $8.81 | $8.85 | $8.80 | $8.85 | $8.85 | 204,101 |
| 2021-03-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,219 |
| 2021-03-09 | $8.80 | $8.84 | $8.80 | $8.80 | $8.80 | 6,070 |
| 2021-03-08 | $8.79 | $9.10 | $8.75 | $8.80 | $8.80 | 20,292 |
| 2021-03-05 | $8.66 | $8.86 | $8.60 | $8.81 | $8.81 | 8,943 |
| 2021-03-04 | $8.75 | $8.80 | $8.56 | $8.80 | $8.80 | 19,360 |
| 2021-03-03 | $8.74 | $8.80 | $8.65 | $8.75 | $8.75 | 3,913 |
| 2021-03-02 | $8.75 | $8.85 | $8.74 | $8.75 | $8.75 | 77,829 |
| 2021-03-01 | $8.66 | $8.80 | $8.66 | $8.80 | $8.80 | 18,017 |
| 2021-02-26 | $8.75 | $8.75 | $8.54 | $8.65 | $8.65 | 3,400 |
| 2021-02-25 | $8.84 | $8.86 | $8.65 | $8.85 | $8.85 | 15,246 |
| 2021-02-24 | $8.75 | $8.85 | $8.51 | $8.85 | $8.85 | 15,246 |
| 2021-02-23 | $8.85 | $8.85 | $8.80 | $8.85 | $8.85 | 4,505 |
| 2021-02-22 | $9.13 | $9.15 | $8.75 | $8.85 | $8.85 | 15,120 |
| 2021-02-19 | $9.20 | $9.20 | $8.90 | $9.02 | $9.02 | 31,440 |
| 2021-02-18 | $9.40 | $9.40 | $9.15 | $9.35 | $9.35 | 1,363 |
| 2021-02-17 | $9.45 | $9.45 | $9.35 | $9.35 | $9.35 | 1,363 |
| 2021-02-16 | $9.41 | $9.76 | $9.41 | $9.41 | $9.41 | 8,061 |
| 2021-02-12 | $8.65 | $9.40 | $8.65 | $9.38 | $9.38 | 23,465 |
| 2021-02-11 | $8.60 | $8.75 | $8.59 | $8.75 | $8.75 | 199,676 |
| 2021-02-10 | $8.65 | $9.00 | $8.55 | $8.55 | $8.55 | 32,830 |
| 2021-02-09 | $8.60 | $8.71 | $8.55 | $8.55 | $8.55 | 32,830 |
| 2021-02-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 622 |
| 2021-02-05 | $8.83 | $8.90 | $8.65 | $8.80 | $8.80 | 4,932 |
| 2021-02-04 | $9.01 | $9.05 | $8.85 | $8.90 | $8.90 | 209,025 |
| 2021-02-03 | $9.00 | $9.10 | $8.95 | $9.03 | $9.03 | 9,058 |
| 2021-02-02 | $8.90 | $8.90 | $8.75 | $8.80 | $8.80 | 4,310 |
| 2021-02-01 | $9.00 | $9.10 | $9.00 | $9.00 | $9.00 | 157,589 |
| 2021-01-29 | $8.84 | $9.06 | $8.75 | $9.06 | $9.06 | 7,310 |
| 2021-01-28 | $9.40 | $9.40 | $8.95 | $8.95 | $8.95 | 4,629 |
| 2021-01-27 | $9.55 | $9.55 | $9.40 | $9.50 | $9.50 | 6,435 |
| 2021-01-26 | $9.65 | $9.65 | $9.50 | $9.61 | $9.61 | 60,600 |
| 2021-01-25 | $9.50 | $9.61 | $9.40 | $9.40 | $9.40 | 80,795 |
| 2021-01-22 | $9.65 | $9.65 | $9.45 | $9.65 | $9.65 | 12,359 |
| 2021-01-21 | $10.10 | $10.10 | $9.40 | $9.70 | $9.70 | 242,840 |
| 2021-01-20 | $9.50 | $9.91 | $9.50 | $9.91 | $9.91 | 11,361 |
| 2021-01-19 | $9.32 | $9.95 | $8.95 | $9.49 | $9.49 | 21,816 |
| 2021-01-15 | $9.50 | $9.50 | $8.52 | $9.32 | $9.32 | 318,022 |
| 2021-01-14 | $10.51 | $10.85 | $10.42 | $10.50 | $10.50 | 26,493 |
| 2021-01-13 | $10.89 | $10.89 | $10.16 | $10.43 | $10.43 | 26,227 |
| 2021-01-12 | $11.65 | $12.22 | $11.25 | $11.45 | $11.45 | 170,225 |
| 2021-01-11 | $11.40 | $11.86 | $11.00 | $11.75 | $11.75 | 11,181 |
| 2021-01-08 | $11.79 | $11.79 | $11.30 | $11.52 | $11.52 | 11,948 |
| 2021-01-07 | $12.77 | $12.77 | $11.30 | $11.88 | $11.88 | 56,350 |
| 2021-01-06 | $13.50 | $13.50 | $12.65 | $12.87 | $12.87 | 43,146 |
| 2021-01-05 | $14.64 | $14.70 | $13.38 | $14.00 | $14.00 | 13,100 |
| 2021-01-04 | $15.10 | $15.10 | $14.50 | $14.50 | $14.50 | 40,887 |
| 2020-12-31 | $15.22 | $15.50 | $15.10 | $15.50 | $15.50 | 1,874 |
| 2020-12-30 | $15.16 | $15.45 | $15.10 | $15.35 | $15.35 | 21,996 |
| 2020-12-29 | $14.70 | $15.21 | $14.60 | $15.21 | $15.21 | 19,800 |
| 2020-12-28 | $16.00 | $16.00 | $14.50 | $14.75 | $14.75 | 14,901 |
| 2020-12-24 | $16.26 | $16.26 | $15.62 | $16.14 | $16.14 | 4,510 |
| 2020-12-23 | $16.76 | $16.80 | $16.50 | $16.50 | $16.50 | 3,900 |
| 2020-12-22 | $16.45 | $16.50 | $16.00 | $16.50 | $16.50 | 5,725 |
| 2020-12-21 | $15.85 | $16.89 | $15.85 | $16.45 | $16.45 | 13,828 |
| 2020-12-18 | $15.65 | $16.50 | $15.65 | $16.50 | $16.50 | 29,630 |
| 2020-12-17 | $15.39 | $15.75 | $15.01 | $15.01 | $15.01 | 2,060 |
| 2020-12-16 | $15.29 | $15.29 | $14.30 | $15.15 | $15.15 | 75,577 |
| 2020-12-15 | $16.40 | $16.40 | $14.10 | $15.00 | $15.00 | 229,508 |
| 2020-12-14 | $17.65 | $17.65 | $17.00 | $17.43 | $17.43 | 7,938 |
| 2020-12-11 | $17.75 | $17.95 | $17.75 | $17.75 | $17.75 | 805 |
| 2020-12-10 | $18.21 | $18.35 | $18.00 | $18.11 | $18.11 | 6,705 |
| 2020-12-09 | $17.26 | $18.29 | $17.20 | $18.11 | $18.11 | 15,114 |
| 2020-12-08 | $18.00 | $18.00 | $17.55 | $17.55 | $17.55 | 2,568 |
| 2020-12-07 | $17.86 | $18.00 | $17.85 | $18.00 | $18.00 | 5,000 |
| 2020-12-04 | $18.00 | $18.06 | $18.00 | $18.06 | $18.06 | 132,962 |
| 2020-12-03 | $17.85 | $17.95 | $17.65 | $17.95 | $17.95 | 2,574 |
| 2020-12-02 | $17.85 | $17.85 | $17.65 | $17.82 | $17.82 | 2,845 |
| 2020-12-01 | $18.00 | $18.20 | $17.75 | $17.75 | $17.75 | 4,188 |
| 2020-11-30 | $18.20 | $18.25 | $18.00 | $18.10 | $18.10 | 43,358 |
| 2020-11-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,430 |
| 2020-11-25 | $17.93 | $18.20 | $17.65 | $18.20 | $18.20 | 12,518 |
| 2020-11-24 | $17.84 | $18.00 | $17.65 | $17.80 | $17.80 | 159,353 |
| 2020-11-23 | $18.00 | $18.43 | $17.60 | $17.82 | $17.82 | 17,550 |
| 2020-11-20 | $17.50 | $18.20 | $17.17 | $17.75 | $17.75 | 580,556 |
| 2020-11-19 | $16.93 | $17.50 | $16.75 | $17.50 | $17.50 | 31,162 |
| 2020-11-18 | $14.41 | $15.00 | $14.41 | $15.00 | $15.00 | 8,800 |
| 2020-11-17 | $14.35 | $14.41 | $14.20 | $14.20 | $14.20 | 1,237 |
| 2020-11-16 | $14.51 | $14.60 | $14.25 | $14.45 | $14.45 | 4,414 |
| 2020-11-13 | $14.35 | $14.52 | $14.35 | $14.52 | $14.52 | 4,796 |
| 2020-11-12 | $14.55 | $14.55 | $14.50 | $14.50 | $14.50 | 2,754 |
| 2020-11-11 | $14.47 | $14.65 | $14.47 | $14.55 | $14.55 | 1,010 |
| 2020-11-10 | $14.50 | $14.51 | $14.30 | $14.48 | $14.48 | 3,124 |
| 2020-11-09 | $14.33 | $14.92 | $14.30 | $14.30 | $14.30 | 257,415 |
| 2020-11-06 | $13.75 | $14.31 | $13.75 | $14.31 | $14.31 | 188,273 |
| 2020-11-05 | $13.55 | $13.87 | $13.55 | $13.75 | $13.75 | 7,719 |
| 2020-11-04 | $13.77 | $14.05 | $13.25 | $13.50 | $13.50 | 17,191 |
| 2020-11-03 | $13.50 | $14.10 | $13.50 | $14.00 | $14.00 | 62,137 |
| 2020-11-02 | $14.10 | $14.25 | $12.99 | $12.99 | $12.99 | 5,940 |
| 2020-10-30 | $14.25 | $14.25 | $13.85 | $13.85 | $13.85 | 1,700 |
| 2020-10-29 | $14.15 | $14.35 | $14.00 | $14.28 | $14.28 | 4,903 |
| 2020-10-28 | $14.60 | $14.60 | $14.15 | $14.18 | $14.18 | 7,647 |
| 2020-10-27 | $14.52 | $14.65 | $14.50 | $14.50 | $14.50 | 5,600 |
| 2020-10-26 | $14.75 | $14.85 | $14.55 | $14.55 | $14.55 | 10,950 |
| 2020-10-23 | $14.65 | $14.75 | $14.65 | $14.75 | $14.75 | 800 |
| 2020-10-22 | $14.65 | $14.78 | $14.50 | $14.62 | $14.62 | 4,561 |
| 2020-10-21 | $14.70 | $14.70 | $14.60 | $14.60 | $14.60 | 800 |
| 2020-10-20 | $14.73 | $14.76 | $14.70 | $14.73 | $14.73 | 7,238 |
| 2020-10-19 | $14.78 | $14.85 | $14.50 | $14.72 | $14.72 | 1,505 |
| 2020-10-16 | $14.65 | $14.80 | $14.65 | $14.80 | $14.80 | 10,050 |
| 2020-10-15 | $14.40 | $14.49 | $14.30 | $14.49 | $14.49 | 1,469 |
| 2020-10-14 | $14.60 | $14.60 | $14.30 | $14.40 | $14.40 | 12,001 |
| 2020-10-13 | $14.40 | $14.60 | $14.30 | $14.55 | $14.55 | 103,669 |
| 2020-10-12 | $14.50 | $14.50 | $14.30 | $14.30 | $14.30 | 6,404 |
| 2020-10-09 | $14.75 | $14.75 | $14.50 | $14.50 | $14.50 | 4,237 |
| 2020-10-08 | $14.51 | $14.51 | $14.50 | $14.50 | $14.50 | 1,360 |
| 2020-10-07 | $14.60 | $14.60 | $14.40 | $14.40 | $14.40 | 10,025 |
| 2020-10-06 | $14.65 | $14.67 | $14.50 | $14.50 | $14.50 | 17,594 |
| 2020-10-05 | $14.55 | $14.65 | $14.55 | $14.60 | $14.60 | 2,665 |
| 2020-10-02 | $14.40 | $14.55 | $14.35 | $14.55 | $14.55 | 7,001 |
| 2020-10-01 | $14.58 | $15.00 | $14.55 | $14.55 | $14.55 | 7,821 |
| 2020-09-30 | $14.20 | $14.20 | $14.00 | $14.15 | $14.15 | 12,210 |
| 2020-09-29 | $14.20 | $14.20 | $14.10 | $14.10 | $14.10 | 30,780 |
| 2020-09-28 | $14.15 | $14.25 | $13.81 | $14.25 | $14.25 | 3,250 |
| 2020-09-25 | $13.50 | $14.00 | $13.35 | $13.90 | $13.90 | 16,410 |
| 2020-09-24 | $13.30 | $13.50 | $13.30 | $13.50 | $13.50 | 250 |
| 2020-09-23 | $13.68 | $13.75 | $13.30 | $13.30 | $13.30 | 10,160 |
| 2020-09-22 | $13.30 | $13.60 | $13.30 | $13.50 | $13.50 | 445 |
| 2020-09-21 | $13.00 | $14.00 | $13.00 | $13.30 | $13.30 | 105,768 |
| 2020-09-18 | $12.80 | $13.00 | $12.80 | $12.85 | $12.85 | 11,925 |
| 2020-09-17 | $13.20 | $13.25 | $12.80 | $12.80 | $12.80 | 8,133 |
| 2020-09-16 | $13.45 | $13.75 | $13.22 | $13.25 | $13.25 | 20,057 |
| 2020-09-15 | $14.10 | $14.10 | $13.45 | $13.55 | $13.55 | 5,902 |
| 2020-09-14 | $14.40 | $14.40 | $14.15 | $14.25 | $14.25 | 7,198 |
| 2020-09-11 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 100 |
| 2020-09-10 | $14.55 | $14.55 | $14.39 | $14.39 | $14.39 | 1,893 |
| 2020-09-09 | $14.90 | $14.90 | $14.58 | $14.75 | $14.75 | 3,625 |
| 2020-09-08 | $14.81 | $15.00 | $14.81 | $15.00 | $15.00 | 450 |
| 2020-09-04 | $15.30 | $15.57 | $15.30 | $15.57 | $15.57 | 200 |
| 2020-09-03 | $15.32 | $15.56 | $15.32 | $15.56 | $15.56 | 590 |
| 2020-09-02 | $15.40 | $15.57 | $15.40 | $15.52 | $15.52 | 10,500 |
| 2020-09-01 | $14.99 | $15.40 | $14.99 | $15.30 | $15.30 | 3,231 |
| 2020-08-31 | $15.14 | $15.32 | $15.08 | $15.32 | $15.32 | 5,387 |
| 2020-08-28 | $15.00 | $15.32 | $15.00 | $15.32 | $15.32 | 1,813 |
| 2020-08-27 | $15.35 | $15.35 | $15.00 | $15.00 | $15.00 | 1,581 |
| 2020-08-26 | $15.00 | $15.00 | $14.68 | $14.75 | $14.75 | 1,408 |
| 2020-08-25 | $15.00 | $15.00 | $14.65 | $14.65 | $14.65 | 1,302 |
| 2020-08-24 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 136 |
| 2020-08-21 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 254 |
| 2020-08-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,100 |
| 2020-08-19 | $15.09 | $15.09 | $14.60 | $14.60 | $14.60 | 695 |
| 2020-08-18 | $14.31 | $14.80 | $14.30 | $14.80 | $14.80 | 54,492 |
| 2020-08-17 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2020-08-14 | $14.30 | $14.35 | $14.30 | $14.30 | $14.30 | 2,979 |
| 2020-08-13 | $14.05 | $14.40 | $14.05 | $14.35 | $14.35 | 1,925 |
| 2020-08-12 | $14.05 | $14.06 | $14.05 | $14.06 | $14.06 | 5,439 |
| 2020-08-11 | $14.05 | $14.05 | $13.98 | $13.98 | $13.98 | 654 |
| 2020-08-10 | $14.00 | $14.20 | $14.00 | $14.20 | $14.20 | 3,030 |
| 2020-08-07 | $14.20 | $14.20 | $14.00 | $14.20 | $14.20 | 1,192 |
| 2020-08-06 | $14.25 | $14.25 | $14.15 | $14.22 | $14.22 | 1,484 |
| 2020-08-05 | $14.45 | $14.45 | $14.26 | $14.34 | $14.34 | 2,804 |
| 2020-08-04 | $14.11 | $14.11 | $14.10 | $14.10 | $14.10 | 1,209 |
| 2020-08-03 | $14.33 | $14.33 | $14.00 | $14.11 | $14.11 | 4,479 |
| 2020-07-31 | $14.23 | $14.44 | $14.23 | $14.44 | $14.44 | 205 |
| 2020-07-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 300 |
| 2020-07-29 | $14.40 | $14.44 | $14.20 | $14.35 | $14.35 | 2,330 |
| 2020-07-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 120 |
| 2020-07-27 | $14.40 | $14.52 | $14.25 | $14.50 | $14.50 | 29,751 |
| 2020-07-24 | $14.47 | $14.55 | $14.40 | $14.40 | $14.40 | 43,155 |
| 2020-07-23 | $14.66 | $14.70 | $14.50 | $14.60 | $14.60 | 89,288 |
| 2020-07-22 | $14.88 | $14.88 | $14.68 | $14.68 | $14.68 | 2,392 |
| 2020-07-21 | $14.90 | $14.90 | $14.79 | $14.79 | $14.79 | 5,470 |
| 2020-07-20 | $15.05 | $15.05 | $14.98 | $14.98 | $14.98 | 6,900 |
| 2020-07-17 | $15.44 | $15.44 | $14.98 | $15.05 | $15.05 | 7,400 |
| 2020-07-16 | $15.50 | $15.75 | $15.25 | $15.30 | $15.30 | 131,200 |
| 2020-07-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 4,000 |
| 2020-07-14 | $15.25 | $15.60 | $15.10 | $15.60 | $15.60 | 220,900 |
| 2020-07-13 | $14.80 | $15.75 | $14.70 | $15.50 | $15.50 | 18,100 |
| 2020-07-10 | $13.90 | $15.00 | $13.90 | $14.85 | $14.85 | 14,700 |
| 2020-07-09 | $12.85 | $16.20 | $12.80 | $13.70 | $13.70 | 17,400 |
| 2020-07-08 | $12.88 | $12.88 | $12.85 | $12.88 | $12.88 | 99,100 |
| 2020-07-07 | $13.15 | $13.15 | $12.75 | $12.85 | $12.85 | 148,300 |
| 2020-07-06 | $13.45 | $13.45 | $13.12 | $13.45 | $13.45 | 4,800 |
| 2020-07-02 | $13.05 | $13.64 | $13.05 | $13.20 | $13.20 | 14,300 |
| 2020-07-01 | $13.00 | $13.00 | $12.91 | $12.91 | $12.91 | 2,300 |
| 2020-06-30 | $13.05 | $13.25 | $12.90 | $13.00 | $13.00 | 3,600 |
| 2020-06-29 | $12.08 | $12.50 | $12.08 | $12.50 | $12.50 | 20,554 |
| 2020-06-26 | $13.00 | $13.00 | $12.05 | $12.50 | $12.50 | 37,501 |
| 2020-06-25 | $12.50 | $12.85 | $12.50 | $12.85 | $12.85 | 5,994 |
| 2020-06-24 | $12.65 | $12.80 | $12.65 | $12.65 | $12.65 | 29,908 |
| 2020-06-23 | $12.31 | $12.95 | $12.30 | $12.94 | $12.94 | 45,028 |
| 2020-06-22 | $13.00 | $13.00 | $12.25 | $12.25 | $12.25 | 4,171 |
| 2020-06-19 | $13.74 | $13.74 | $12.95 | $12.97 | $12.97 | 8,000 |
| 2020-06-18 | $13.70 | $14.05 | $13.50 | $13.50 | $13.50 | 6,000 |
| 2020-06-17 | $14.00 | $14.00 | $13.70 | $13.80 | $13.80 | 89,151 |
| 2020-06-16 | $14.50 | $14.75 | $13.97 | $14.00 | $14.00 | 408,662 |
| 2020-06-15 | $13.93 | $14.00 | $13.54 | $13.75 | $13.75 | 105,000 |
| 2020-06-12 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 131,274 |
| 2020-06-11 | $14.25 | $14.25 | $14.00 | $14.00 | $14.00 | 1,330 |
| 2020-06-10 | $14.50 | $14.50 | $14.25 | $14.40 | $14.40 | 5,124 |
| 2020-06-09 | $14.36 | $14.39 | $14.10 | $14.39 | $14.39 | 2,020 |
| 2020-06-08 | $14.47 | $14.47 | $14.35 | $14.40 | $14.40 | 24,664 |
| 2020-06-05 | $14.31 | $14.75 | $14.31 | $14.40 | $14.40 | 142,070 |
| 2020-06-04 | $14.45 | $14.45 | $14.15 | $14.20 | $14.20 | 41,406 |
| 2020-06-03 | $14.47 | $14.60 | $14.47 | $14.50 | $14.50 | 69,540 |
| 2020-06-02 | $14.31 | $14.40 | $14.31 | $14.35 | $14.35 | 126,518 |
| 2020-06-01 | $14.45 | $14.45 | $14.25 | $14.31 | $14.31 | 57,122 |
| 2020-05-29 | $14.10 | $14.50 | $14.10 | $14.14 | $14.14 | 109,815 |
| 2020-05-28 | $14.22 | $14.25 | $14.05 | $14.20 | $14.20 | 237,634 |
| 2020-05-27 | $14.00 | $14.26 | $14.00 | $14.26 | $14.26 | 4,445 |
| 2020-05-26 | $14.00 | $14.50 | $14.00 | $14.50 | $14.50 | 18,052 |
| 2020-05-22 | $14.67 | $14.67 | $13.76 | $13.95 | $13.95 | 6,210 |
| 2020-05-21 | $14.10 | $15.23 | $14.10 | $14.50 | $14.50 | 7,730 |
| 2020-05-20 | $14.10 | $14.10 | $13.95 | $14.10 | $14.10 | 1,872 |
| 2020-05-19 | $14.25 | $14.25 | $13.89 | $14.10 | $14.10 | 2,430 |
| 2020-05-18 | $12.50 | $12.69 | $12.49 | $12.59 | $12.59 | 4,750 |
| 2020-05-15 | $12.35 | $12.50 | $12.35 | $12.50 | $12.50 | 5,260 |
| 2020-05-14 | $12.35 | $12.50 | $11.78 | $12.25 | $12.25 | 16,690 |
| 2020-05-13 | $12.54 | $12.54 | $12.00 | $12.49 | $12.49 | 4,250 |
| 2020-05-12 | $12.50 | $13.00 | $12.50 | $12.97 | $12.97 | 9,335 |
| 2020-05-11 | $11.78 | $12.50 | $11.78 | $12.50 | $12.50 | 3,083 |
| 2020-05-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,211 |
| 2020-05-07 | $12.00 | $12.00 | $11.90 | $12.00 | $12.00 | 4,925 |
| 2020-05-06 | $11.80 | $11.98 | $11.78 | $11.91 | $11.91 | 20,893 |
| 2020-05-05 | $11.83 | $12.25 | $11.83 | $12.10 | $12.10 | 5,110 |
| 2020-05-04 | $10.90 | $11.70 | $10.50 | $11.70 | $11.70 | 8,322 |
| 2020-05-01 | $10.93 | $10.93 | $10.90 | $10.91 | $10.91 | 3,211 |
| 2020-04-30 | $11.00 | $11.00 | $10.93 | $11.00 | $11.00 | 1,686 |
| 2020-04-29 | $10.64 | $11.00 | $10.64 | $11.00 | $11.00 | 2,451 |
| 2020-04-28 | $10.45 | $10.60 | $10.20 | $10.60 | $10.60 | 4,610 |
| 2020-04-27 | $10.49 | $10.79 | $10.49 | $10.79 | $10.79 | 1,700 |
| 2020-04-24 | $10.85 | $10.95 | $10.50 | $10.74 | $10.74 | 11,411 |
| 2020-04-23 | $10.57 | $10.79 | $10.11 | $10.79 | $10.79 | 7,636 |
| 2020-04-22 | $10.80 | $10.80 | $10.75 | $10.75 | $10.75 | 690 |
| 2020-04-21 | $11.00 | $11.00 | $10.26 | $10.60 | $10.60 | 5,990 |
| 2020-04-20 | $11.79 | $11.87 | $11.00 | $11.25 | $11.25 | 8,642 |
| 2020-04-17 | $11.68 | $11.80 | $11.68 | $11.78 | $11.78 | 5,257 |
| 2020-04-16 | $11.60 | $11.68 | $11.55 | $11.68 | $11.68 | 1,220 |
| 2020-04-15 | $11.84 | $11.84 | $11.30 | $11.74 | $11.74 | 4,801 |
| 2020-04-14 | $11.70 | $12.20 | $11.70 | $12.00 | $12.00 | 20,565 |
| 2020-04-13 | $11.25 | $11.70 | $11.25 | $11.70 | $11.70 | 6,400 |
| 2020-04-09 | $11.47 | $11.94 | $11.15 | $11.79 | $11.79 | 19,574 |
| 2020-04-08 | $10.20 | $11.30 | $10.20 | $10.99 | $10.99 | 6,958 |
| 2020-04-07 | $9.47 | $10.49 | $9.37 | $10.49 | $10.49 | 9,256 |
| 2020-04-06 | $9.15 | $9.47 | $9.00 | $9.24 | $9.24 | 8,050 |
| 2020-04-03 | $8.94 | $8.94 | $8.60 | $8.90 | $8.90 | 4,431 |
| 2020-04-02 | $9.00 | $9.25 | $8.99 | $8.99 | $8.99 | 4,131 |
| 2020-04-01 | $9.75 | $9.75 | $9.25 | $9.25 | $9.25 | 2,202 |
| 2020-03-31 | $9.99 | $10.04 | $9.83 | $10.00 | $10.00 | 4,723 |
| 2020-03-30 | $10.00 | $10.00 | $9.75 | $9.95 | $9.95 | 3,500 |
| 2020-03-27 | $10.25 | $10.50 | $9.60 | $10.02 | $10.02 | 9,719 |
| 2020-03-26 | $10.20 | $11.50 | $10.20 | $11.10 | $11.10 | 9,942 |
| 2020-03-25 | $9.15 | $10.20 | $9.05 | $10.10 | $10.10 | 27,338 |
| 2020-03-24 | $8.49 | $9.50 | $8.49 | $9.21 | $9.21 | 12,620 |
| 2020-03-23 | $9.00 | $9.00 | $8.00 | $8.30 | $8.30 | 66,525 |
| 2020-03-20 | $10.00 | $10.00 | $8.50 | $9.33 | $9.33 | 65,500 |
| 2020-03-19 | $8.50 | $10.25 | $8.49 | $10.10 | $10.10 | 40,103 |
| 2020-03-18 | $11.28 | $11.28 | $9.00 | $9.50 | $9.50 | 14,417 |
| 2020-03-17 | $11.65 | $12.23 | $11.60 | $12.20 | $12.20 | 120,305 |
| 2020-03-16 | $13.00 | $13.00 | $11.65 | $11.65 | $11.65 | 25,186 |
| 2020-03-13 | $13.40 | $13.88 | $13.02 | $13.74 | $13.74 | 505,523 |
| 2020-03-12 | $13.00 | $13.99 | $12.50 | $13.00 | $13.00 | 22,141 |
| 2020-03-11 | $15.93 | $15.93 | $14.75 | $15.42 | $15.42 | 8,038 |
| 2020-03-10 | $16.35 | $16.35 | $15.50 | $15.74 | $15.74 | 7,889 |
| 2020-03-09 | $17.10 | $17.25 | $15.65 | $16.15 | $16.15 | 19,242 |
| 2020-03-06 | $18.50 | $18.60 | $18.00 | $18.20 | $18.20 | 7,680 |
| 2020-03-05 | $18.85 | $19.00 | $18.50 | $18.75 | $18.75 | 4,400 |
| 2020-03-04 | $18.85 | $19.18 | $18.75 | $18.95 | $18.95 | 5,000 |
| 2020-03-03 | $19.25 | $19.25 | $18.75 | $18.75 | $18.75 | 7,110 |
| 2020-03-02 | $18.75 | $19.20 | $18.60 | $19.00 | $19.00 | 12,902 |
| 2020-02-28 | $19.00 | $19.00 | $18.02 | $18.99 | $18.99 | 109,210 |
| 2020-02-27 | $19.75 | $19.75 | $19.10 | $19.10 | $19.10 | 27,444 |
| 2020-02-26 | $19.95 | $20.29 | $19.78 | $20.08 | $20.08 | 6,450 |
| 2020-02-25 | $20.05 | $20.29 | $19.60 | $20.10 | $20.10 | 16,746 |
| 2020-02-24 | $19.95 | $20.30 | $19.75 | $20.25 | $20.25 | 8,746 |
| 2020-02-21 | $20.00 | $20.10 | $19.88 | $20.05 | $20.05 | 9,010 |
| 2020-02-20 | $20.10 | $20.40 | $20.10 | $20.10 | $20.10 | 1,100 |
| 2020-02-19 | $20.28 | $20.28 | $19.87 | $20.13 | $20.13 | 3,200 |
| 2020-02-18 | $20.20 | $20.38 | $19.85 | $20.20 | $20.20 | 300,835 |
| 2020-02-14 | $20.25 | $20.54 | $20.25 | $20.50 | $20.50 | 2,687 |
| 2020-02-13 | $20.18 | $20.30 | $20.18 | $20.30 | $20.30 | 1,300 |
| 2020-02-12 | $20.10 | $20.10 | $20.00 | $20.10 | $20.10 | 236,128 |
| 2020-02-11 | $19.88 | $20.00 | $19.84 | $20.00 | $20.00 | 12,195 |
| 2020-02-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 3,000 |
| 2020-02-07 | $19.81 | $20.00 | $19.79 | $20.00 | $20.00 | 775 |
| 2020-02-06 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 550 |
| 2020-02-05 | $19.90 | $20.00 | $19.89 | $19.95 | $19.95 | 8,442 |
| 2020-02-04 | $19.65 | $20.19 | $19.65 | $19.95 | $19.95 | 92,210 |
| 2020-02-03 | $19.60 | $19.60 | $19.44 | $19.50 | $19.50 | 3,611 |
| 2020-01-31 | $19.70 | $19.70 | $19.45 | $19.60 | $19.60 | 15,737 |
| 2020-01-30 | $19.69 | $19.70 | $19.35 | $19.50 | $19.50 | 14,601 |
| 2020-01-29 | $20.40 | $20.40 | $19.42 | $19.67 | $19.67 | 20,705 |
| 2020-01-28 | $20.80 | $20.80 | $20.45 | $20.45 | $20.45 | 26,492 |
| 2020-01-27 | $20.85 | $20.85 | $20.80 | $20.80 | $20.80 | 2,955 |
| 2020-01-24 | $21.00 | $21.10 | $20.89 | $20.89 | $20.89 | 8,000 |
| 2020-01-23 | $21.05 | $21.05 | $20.94 | $20.99 | $20.99 | 5,850 |
| 2020-01-22 | $21.04 | $21.05 | $21.01 | $21.05 | $21.05 | 3,026 |
| 2020-01-21 | $20.95 | $21.05 | $20.90 | $21.05 | $21.05 | 3,100 |
| 2020-01-17 | $21.00 | $21.15 | $20.95 | $21.15 | $21.15 | 13,286 |
| 2020-01-16 | $21.10 | $21.15 | $20.95 | $20.95 | $20.95 | 214,637 |
| 2020-01-15 | $20.61 | $21.00 | $20.40 | $21.00 | $21.00 | 66,085 |
| 2020-01-14 | $20.65 | $20.74 | $20.10 | $20.71 | $20.71 | 118,502 |
| 2020-01-13 | $20.99 | $20.99 | $20.01 | $20.15 | $20.15 | 32,284 |
| 2020-01-10 | $21.01 | $21.01 | $20.98 | $20.99 | $20.99 | 11,505 |
| 2020-01-09 | $21.00 | $21.02 | $20.90 | $20.95 | $20.95 | 3,520 |
| 2020-01-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3,350 |
| 2020-01-07 | $20.77 | $21.10 | $20.77 | $21.00 | $21.00 | 8,450 |
| 2020-01-06 | $20.50 | $21.00 | $20.50 | $21.00 | $21.00 | 30,800 |
| 2020-01-03 | $20.50 | $20.50 | $20.13 | $20.50 | $20.50 | 1,270 |
| 2020-01-02 | $20.35 | $20.50 | $20.25 | $20.50 | $20.50 | 1,150 |
| 2019-12-31 | $20.05 | $20.10 | $19.88 | $20.10 | $20.10 | 7,255 |
| 2019-12-30 | $20.09 | $20.10 | $19.76 | $20.10 | $20.10 | 1,727 |
| 2019-12-27 | $19.78 | $20.05 | $19.71 | $20.05 | $20.05 | 1,541 |
| 2019-12-26 | $19.77 | $19.99 | $19.70 | $19.99 | $19.99 | 8,308 |
| 2019-12-24 | $19.79 | $20.45 | $19.73 | $19.73 | $19.73 | 14,589 |
| 2019-12-23 | $20.07 | $20.15 | $19.73 | $19.84 | $19.84 | 10,798 |
| 2019-12-20 | $20.29 | $20.45 | $20.29 | $20.40 | $20.40 | 5,998 |
| 2019-12-19 | $20.02 | $20.30 | $20.00 | $20.30 | $20.30 | 3,842 |
| 2019-12-18 | $19.65 | $20.00 | $19.65 | $20.00 | $20.00 | 8,440 |
| 2019-12-17 | $19.63 | $19.70 | $19.49 | $19.70 | $19.70 | 302,550 |
| 2019-12-16 | $19.90 | $20.00 | $19.44 | $19.52 | $19.52 | 452,973 |
| 2019-12-13 | $19.24 | $20.00 | $19.24 | $20.00 | $20.00 | 14,000 |
| 2019-12-12 | $19.00 | $19.15 | $18.91 | $19.00 | $19.00 | 61,959 |
| 2019-12-11 | $19.00 | $19.25 | $18.90 | $19.00 | $19.00 | 204,670 |
| 2019-12-10 | $19.00 | $19.49 | $18.92 | $19.00 | $19.00 | 211,191 |
| 2019-12-09 | $18.76 | $19.10 | $18.76 | $19.00 | $19.00 | 84,796 |
| 2019-12-06 | $18.50 | $18.85 | $18.50 | $18.70 | $18.70 | 50,070 |
| 2019-12-05 | $18.47 | $18.69 | $18.40 | $18.44 | $18.44 | 9,165 |
| 2019-12-04 | $18.70 | $18.70 | $18.65 | $18.69 | $18.69 | 7,148 |
| 2019-12-03 | $18.70 | $18.70 | $18.47 | $18.70 | $18.70 | 1,000 |
| 2019-12-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2019-11-29 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2019-11-27 | $18.48 | $18.65 | $18.45 | $18.45 | $18.45 | 2,813 |
| 2019-11-26 | $18.70 | $18.90 | $18.45 | $18.48 | $18.48 | 8,507 |
| 2019-11-25 | $18.35 | $18.80 | $18.35 | $18.75 | $18.75 | 1,511 |
| 2019-11-22 | $17.80 | $18.75 | $17.80 | $18.75 | $18.75 | 4,850 |
| 2019-11-21 | $17.50 | $18.35 | $17.50 | $18.00 | $18.00 | 5,415 |
| 2019-11-20 | $17.50 | $17.50 | $17.00 | $17.50 | $17.50 | 9,120 |
| 2019-11-19 | $19.00 | $19.00 | $17.55 | $17.55 | $17.55 | 9,599 |
| 2019-11-18 | $18.65 | $19.44 | $18.65 | $19.34 | $19.34 | 499,127 |
| 2019-11-15 | $18.66 | $18.89 | $18.40 | $18.89 | $18.89 | 4,211 |
| 2019-11-14 | $19.32 | $19.32 | $18.25 | $18.55 | $18.55 | 17,544 |
| 2019-11-13 | $20.38 | $20.40 | $19.50 | $19.50 | $19.50 | 29,305 |
| 2019-11-12 | $20.78 | $20.80 | $20.35 | $20.74 | $20.74 | 4,450 |
| 2019-11-11 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 2,500 |
| 2019-11-08 | $20.61 | $20.70 | $20.31 | $20.70 | $20.70 | 1,400 |
| 2019-11-07 | $20.45 | $20.78 | $20.45 | $20.78 | $20.78 | 2,372 |
| 2019-11-06 | $20.50 | $20.70 | $20.46 | $20.65 | $20.65 | 2,105 |
| 2019-11-05 | $20.70 | $21.00 | $20.66 | $20.66 | $20.66 | 90,600 |
| 2019-11-04 | $20.80 | $21.10 | $20.80 | $21.10 | $21.10 | 538 |
| 2019-11-01 | $21.00 | $21.10 | $21.00 | $21.10 | $21.10 | 5,400 |
| 2019-10-31 | $21.00 | $21.05 | $20.85 | $21.05 | $21.05 | 4,700 |
| 2019-10-30 | $21.25 | $21.25 | $20.97 | $21.21 | $21.21 | 2,650 |
| 2019-10-29 | $21.30 | $21.40 | $20.74 | $20.74 | $20.74 | 3,627 |
| 2019-10-28 | $21.70 | $21.71 | $21.30 | $21.38 | $21.38 | 7,177 |
| 2019-10-25 | $21.85 | $21.97 | $21.70 | $21.75 | $21.75 | 16,415 |
| 2019-10-24 | $21.80 | $22.34 | $21.80 | $22.08 | $22.08 | 6,121 |
| 2019-10-23 | $22.01 | $22.01 | $21.30 | $21.80 | $21.80 | 20,665 |
| 2019-10-22 | $22.60 | $22.60 | $22.36 | $22.36 | $22.36 | 1,882 |
| 2019-10-21 | $22.50 | $22.80 | $22.50 | $22.62 | $22.62 | 3,942 |
| 2019-10-18 | $22.25 | $22.40 | $22.14 | $22.40 | $22.40 | 10,048 |
| 2019-10-17 | $22.30 | $22.75 | $22.29 | $22.75 | $22.75 | 600 |
| 2019-10-16 | $22.70 | $22.75 | $22.35 | $22.35 | $22.35 | 2,888 |
| 2019-10-15 | $23.00 | $23.00 | $22.70 | $22.70 | $22.70 | 1,850 |
| 2019-10-14 | $22.60 | $23.23 | $22.60 | $22.85 | $22.85 | 20,696 |
| 2019-10-11 | $22.54 | $22.62 | $22.29 | $22.57 | $22.57 | 27,836 |
| 2019-10-10 | $22.55 | $22.55 | $22.53 | $22.53 | $22.53 | 1,300 |
| 2019-10-09 | $22.95 | $22.95 | $22.74 | $22.80 | $22.80 | 1,952 |
| 2019-10-08 | $22.85 | $22.85 | $22.24 | $22.35 | $22.35 | 6,431 |
| 2019-10-07 | $23.00 | $23.00 | $22.80 | $22.95 | $22.95 | 2,189 |
| 2019-10-04 | $22.48 | $23.15 | $22.48 | $23.00 | $23.00 | 1,100 |
| 2019-10-03 | $21.74 | $22.47 | $21.74 | $22.47 | $22.47 | 5,815 |
| 2019-10-02 | $21.45 | $21.74 | $21.01 | $21.74 | $21.74 | 7,115 |
| 2019-10-01 | $22.63 | $22.80 | $21.69 | $21.75 | $21.75 | 5,797 |
| 2019-09-30 | $23.45 | $23.45 | $22.94 | $23.00 | $23.00 | 4,700 |
| 2019-09-27 | $22.35 | $23.05 | $22.35 | $23.05 | $23.05 | 2,465 |
| 2019-09-26 | $23.00 | $23.00 | $22.55 | $22.55 | $22.55 | 1,762 |
| 2019-09-25 | $23.25 | $23.50 | $22.75 | $23.19 | $23.19 | 287,055 |
| 2019-09-24 | $23.70 | $23.75 | $23.52 | $23.52 | $23.52 | 6,200 |
| 2019-09-23 | $23.25 | $23.72 | $23.25 | $23.70 | $23.70 | 34,711 |
| 2019-09-20 | $23.20 | $23.60 | $23.20 | $23.30 | $23.30 | 3,207 |
| 2019-09-19 | $23.50 | $23.60 | $23.40 | $23.40 | $23.40 | 2,550 |
| 2019-09-18 | $23.65 | $23.65 | $23.55 | $23.55 | $23.55 | 281 |
| 2019-09-17 | $23.80 | $23.85 | $23.60 | $23.60 | $23.60 | 7,935 |
| 2019-09-16 | $23.80 | $23.85 | $23.58 | $23.62 | $23.62 | 11,030 |
| 2019-09-13 | $23.80 | $24.00 | $23.42 | $23.82 | $23.82 | 5,600 |
| 2019-09-12 | $23.85 | $24.00 | $23.55 | $23.80 | $23.80 | 4,491 |
| 2019-09-11 | $23.21 | $23.85 | $23.05 | $23.50 | $23.50 | 114,576 |
| 2019-09-10 | $23.75 | $24.00 | $23.05 | $23.40 | $23.40 | 541,493 |
| 2019-09-09 | $24.00 | $24.50 | $22.98 | $23.25 | $23.25 | 64,839 |
| 2019-09-06 | $21.45 | $21.45 | $19.70 | $20.20 | $20.20 | 17,905 |
| 2019-09-05 | $21.70 | $22.50 | $21.62 | $22.00 | $22.00 | 11,270 |
| 2019-09-04 | $21.30 | $21.56 | $21.20 | $21.25 | $21.25 | 13,216 |
| 2019-09-03 | $21.25 | $21.45 | $21.00 | $21.00 | $21.00 | 8,562 |
| 2019-08-30 | $20.55 | $21.00 | $20.55 | $20.70 | $20.70 | 1,400 |
| 2019-08-29 | $20.55 | $21.00 | $20.55 | $21.00 | $21.00 | 900 |
| 2019-08-28 | $20.50 | $21.00 | $20.50 | $21.00 | $21.00 | 1,630 |
| 2019-08-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2019-08-26 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 125 |
| 2019-08-23 | $20.60 | $20.80 | $20.00 | $20.00 | $20.00 | 12,975 |
| 2019-08-22 | $19.75 | $20.60 | $19.68 | $20.60 | $20.60 | 32,724 |
| 2019-08-21 | $18.65 | $19.30 | $18.60 | $19.30 | $19.30 | 2,965 |
| 2019-08-20 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1,300 |
| 2019-08-19 | $18.27 | $18.50 | $18.27 | $18.50 | $18.50 | 355 |
| 2019-08-16 | $18.24 | $18.60 | $18.24 | $18.34 | $18.34 | 4,565 |
| 2019-08-15 | $18.65 | $18.65 | $18.50 | $18.50 | $18.50 | 751 |
| 2019-08-14 | $18.80 | $19.00 | $18.50 | $18.71 | $18.71 | 1,700 |
| 2019-08-13 | $19.20 | $19.30 | $18.93 | $19.00 | $19.00 | 4,630 |
| 2019-08-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,040 |
| 2019-08-09 | $19.15 | $19.19 | $19.02 | $19.02 | $19.02 | 2,630 |
| 2019-08-08 | $19.25 | $19.50 | $19.11 | $19.11 | $19.11 | 6,538 |
| 2019-08-07 | $19.25 | $19.25 | $19.15 | $19.15 | $19.15 | 700 |
| 2019-08-06 | $18.45 | $19.15 | $18.45 | $19.10 | $19.10 | 1,400 |
| 2019-08-05 | $18.51 | $18.51 | $18.25 | $18.40 | $18.40 | 4,433 |
| 2019-08-02 | $18.95 | $19.46 | $18.80 | $18.80 | $18.80 | 797 |
| 2019-08-01 | $19.17 | $19.17 | $19.12 | $19.12 | $19.12 | 761 |
| 2019-07-31 | $19.56 | $19.56 | $18.80 | $19.35 | $19.35 | 12,146 |
| 2019-07-30 | $19.75 | $19.95 | $19.55 | $19.95 | $19.95 | 900 |
| 2019-07-29 | $19.75 | $19.95 | $19.55 | $19.95 | $19.95 | 903 |
| 2019-07-26 | $19.42 | $20.14 | $19.32 | $19.95 | $19.95 | 126,334 |
| 2019-07-25 | $19.40 | $19.45 | $19.27 | $19.40 | $19.40 | 4,025 |
| 2019-07-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,501 |
| 2019-07-23 | $20.00 | $20.00 | $19.50 | $19.50 | $19.50 | 5,600 |
| 2019-07-22 | $19.14 | $19.79 | $19.14 | $19.79 | $19.79 | 4,088 |
| 2019-07-19 | $17.98 | $18.85 | $17.75 | $18.85 | $18.85 | 24,226 |
| 2019-07-18 | $18.35 | $18.35 | $17.50 | $17.97 | $17.97 | 61,357 |
| 2019-07-17 | $19.50 | $19.95 | $19.00 | $19.05 | $19.05 | 4,332 |
| 2019-07-16 | $19.81 | $20.40 | $19.10 | $19.99 | $19.99 | 10,251 |
| 2019-07-15 | $20.44 | $20.50 | $19.90 | $20.20 | $20.20 | 26,928 |
| 2019-07-12 | $21.25 | $21.25 | $19.10 | $20.50 | $20.50 | 25,216 |
| 2019-07-11 | $21.89 | $22.00 | $21.55 | $21.55 | $21.55 | 3,594 |
| 2019-07-10 | $22.35 | $22.35 | $21.75 | $22.00 | $22.00 | 7,825 |
| 2019-07-09 | $22.38 | $22.45 | $22.25 | $22.45 | $22.45 | 550 |
| 2019-07-08 | $22.25 | $22.65 | $22.25 | $22.50 | $22.50 | 1,575 |
| 2019-07-05 | $22.60 | $22.75 | $22.50 | $22.65 | $22.65 | 2,975 |
| 2019-07-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2019-07-02 | $22.80 | $22.85 | $22.05 | $22.85 | $22.85 | 8,000 |
| 2019-07-01 | $21.99 | $22.35 | $21.99 | $22.20 | $22.20 | 7,950 |
| 2019-06-28 | $21.00 | $21.75 | $21.00 | $21.50 | $21.50 | 4,217 |
| 2019-06-27 | $21.05 | $21.99 | $21.00 | $21.30 | $21.30 | 2,236 |
| 2019-06-26 | $21.50 | $22.00 | $21.50 | $21.78 | $21.78 | 2,300 |
| 2019-06-25 | $21.25 | $21.50 | $21.24 | $21.50 | $21.50 | 7,000 |
| 2019-06-24 | $21.99 | $21.99 | $21.25 | $21.35 | $21.35 | 2,836 |
| 2019-06-21 | $21.55 | $22.25 | $21.25 | $21.99 | $21.99 | 3,300 |
| 2019-06-20 | $22.35 | $22.35 | $21.50 | $22.10 | $22.10 | 30,247 |
| 2019-06-19 | $22.51 | $22.55 | $21.57 | $22.25 | $22.25 | 996,355 |
| 2019-06-18 | $22.55 | $22.55 | $22.10 | $22.10 | $22.10 | 335 |
| 2019-06-17 | $22.27 | $22.99 | $22.06 | $22.65 | $22.65 | 5,655 |
| 2019-06-14 | $22.25 | $22.25 | $21.90 | $22.15 | $22.15 | 2,941 |
| 2019-06-13 | $22.75 | $22.90 | $22.25 | $22.28 | $22.28 | 4,260 |
| 2019-06-12 | $23.00 | $23.01 | $23.00 | $23.00 | $23.00 | 2,875 |
| 2019-06-11 | $23.25 | $23.25 | $22.50 | $22.86 | $22.86 | 421,900 |
| 2019-06-10 | $24.25 | $24.25 | $21.75 | $23.00 | $23.00 | 92,719 |
| 2019-06-07 | $24.20 | $24.30 | $23.75 | $24.30 | $24.30 | 7,918 |
| 2019-06-06 | $24.35 | $24.35 | $23.95 | $24.05 | $24.05 | 3,086 |
| 2019-06-05 | $23.95 | $24.25 | $23.95 | $24.25 | $24.25 | 11,060 |
| 2019-06-04 | $24.25 | $24.50 | $23.90 | $23.95 | $23.95 | 14,048 |
| 2019-06-03 | $24.05 | $24.30 | $24.05 | $24.25 | $24.25 | 2,097 |
| 2019-05-31 | $23.96 | $24.35 | $23.96 | $24.35 | $24.35 | 28,101 |
| 2019-05-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 76 |
| 2019-05-29 | $23.70 | $24.05 | $23.70 | $24.00 | $24.00 | 304,736 |
| 2019-05-28 | $24.00 | $24.99 | $23.55 | $24.10 | $24.10 | 12,239 |
| 2019-05-24 | $23.55 | $23.95 | $22.75 | $23.88 | $23.88 | 7,743 |
| 2019-05-23 | $23.00 | $23.00 | $22.50 | $22.50 | $22.50 | 3,500 |
| 2019-05-22 | $21.95 | $24.00 | $21.95 | $23.15 | $23.15 | 7,112 |
| 2019-05-21 | $21.83 | $23.30 | $21.83 | $23.15 | $23.15 | 58,586 |
| 2019-05-20 | $21.00 | $22.35 | $21.00 | $22.03 | $22.03 | 16,331 |
| 2019-05-17 | $20.50 | $20.95 | $20.50 | $20.85 | $20.85 | 132,158 |
| 2019-05-16 | $20.50 | $20.75 | $20.15 | $20.50 | $20.50 | 61,047 |
| 2019-05-15 | $20.00 | $20.30 | $20.00 | $20.25 | $20.25 | 32,417 |
| 2019-05-14 | $20.00 | $20.27 | $19.70 | $20.00 | $20.00 | 9,119 |
| 2019-05-13 | $19.70 | $20.00 | $19.55 | $20.00 | $20.00 | 46,063 |
| 2019-05-10 | $20.30 | $20.50 | $20.00 | $20.50 | $20.50 | 4,302 |
| 2019-05-09 | $19.75 | $20.75 | $19.75 | $20.41 | $20.41 | 6,797 |
| 2019-05-08 | $19.45 | $19.70 | $19.25 | $19.70 | $19.70 | 178,924 |
| 2019-05-07 | $19.40 | $19.70 | $18.88 | $19.37 | $19.37 | 166,898 |
| 2019-05-06 | $18.85 | $19.00 | $18.85 | $19.00 | $19.00 | 28,300 |
| 2019-05-03 | $18.85 | $19.20 | $18.85 | $19.20 | $19.20 | 6,110 |
| 2019-05-02 | $18.95 | $19.00 | $18.75 | $18.85 | $18.85 | 192,994 |
| 2019-05-01 | $18.60 | $19.00 | $18.50 | $18.95 | $18.95 | 17,882 |
| 2019-04-30 | $18.65 | $18.66 | $18.25 | $18.65 | $18.65 | 41,600 |
| 2019-04-29 | $18.25 | $18.60 | $18.25 | $18.55 | $18.55 | 6,840 |
| 2019-04-26 | $18.55 | $18.62 | $18.50 | $18.55 | $18.55 | 21,460 |
| 2019-04-25 | $18.55 | $18.55 | $18.45 | $18.54 | $18.54 | 22,045 |
| 2019-04-24 | $18.45 | $18.50 | $18.00 | $18.25 | $18.25 | 8,915 |
| 2019-04-23 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 8,740 |
| 2019-04-22 | $18.05 | $18.33 | $18.05 | $18.15 | $18.15 | 11,700 |
| 2019-04-18 | $18.15 | $18.70 | $18.05 | $18.05 | $18.05 | 35,075 |
| 2019-04-17 | $17.50 | $18.00 | $17.25 | $18.00 | $18.00 | 339,511 |
| 2019-04-16 | $17.20 | $17.60 | $17.20 | $17.50 | $17.50 | 41,580 |
| 2019-04-15 | $16.95 | $17.20 | $16.95 | $17.20 | $17.20 | 5,915 |
| 2019-04-12 | $16.85 | $16.90 | $16.85 | $16.90 | $16.90 | 296,760 |
| 2019-04-11 | $16.90 | $16.90 | $16.85 | $16.85 | $16.85 | 3,300 |
| 2019-04-10 | $16.95 | $16.95 | $16.61 | $16.86 | $16.86 | 73,350 |
| 2019-04-09 | $17.00 | $17.05 | $16.95 | $16.95 | $16.95 | 4,122 |
| 2019-04-08 | $16.81 | $17.10 | $16.50 | $17.10 | $17.10 | 8,200 |
| 2019-04-05 | $17.18 | $17.35 | $17.00 | $17.00 | $17.00 | 4,790 |
| 2019-04-04 | $17.50 | $17.50 | $17.16 | $17.16 | $17.16 | 1,540 |
| 2019-04-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 100 |
| 2019-04-02 | $16.81 | $17.30 | $16.81 | $17.00 | $17.00 | 500 |
| 2019-04-01 | $17.25 | $17.25 | $16.75 | $17.25 | $17.25 | 4,562 |
| 2019-03-29 | $16.25 | $17.75 | $16.25 | $17.50 | $17.50 | 18,092 |
| 2019-03-28 | $16.50 | $17.64 | $16.50 | $17.25 | $17.25 | 38,500 |
| 2019-03-27 | $15.79 | $16.25 | $15.70 | $16.05 | $16.05 | 6,375 |
| 2019-03-26 | $15.51 | $15.80 | $15.25 | $15.25 | $15.25 | 34,400 |
| 2019-03-25 | $15.40 | $15.40 | $15.25 | $15.25 | $15.25 | 20,200 |
| 2019-03-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 104 |
| 2019-03-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 10,901 |
| 2019-03-20 | $15.50 | $15.50 | $15.15 | $15.40 | $15.40 | 7,779 |
| 2019-03-19 | $15.60 | $15.60 | $15.50 | $15.50 | $15.50 | 3,425 |
| 2019-03-18 | $16.00 | $16.20 | $15.70 | $15.70 | $15.70 | 27,670 |
| 2019-03-15 | $15.89 | $15.90 | $15.89 | $15.90 | $15.90 | 5,061 |
| 2019-03-14 | $15.50 | $16.00 | $15.39 | $15.65 | $15.65 | 146,578 |
| 2019-03-13 | $15.75 | $16.00 | $15.50 | $15.50 | $15.50 | 123,844 |
| 2019-03-12 | $15.50 | $16.06 | $15.50 | $15.90 | $15.90 | 9,271 |
| 2019-03-11 | $15.65 | $16.10 | $15.65 | $16.10 | $16.10 | 1,780 |
| 2019-03-08 | $15.90 | $15.90 | $15.65 | $15.65 | $15.65 | 2,452 |
| 2019-03-07 | $16.00 | $16.10 | $15.75 | $16.00 | $16.00 | 11,712 |
| 2019-03-06 | $16.15 | $16.15 | $16.10 | $16.10 | $16.10 | 3,804 |
| 2019-03-05 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 5 |
| 2019-03-04 | $16.20 | $16.20 | $16.15 | $16.15 | $16.15 | 4,729 |
| 2019-03-01 | $16.20 | $16.30 | $16.20 | $16.30 | $16.30 | 29,891 |
| 2019-02-28 | $16.20 | $16.25 | $16.20 | $16.25 | $16.25 | 2,217 |
| 2019-02-27 | $16.30 | $16.35 | $16.20 | $16.20 | $16.20 | 4,343 |
| 2019-02-26 | $16.96 | $16.99 | $16.20 | $16.50 | $16.50 | 19,514 |
| 2019-02-25 | $17.03 | $17.08 | $16.96 | $17.05 | $17.05 | 3,674 |
| 2019-02-22 | $16.95 | $17.35 | $16.95 | $17.05 | $17.05 | 67,448 |
| 2019-02-21 | $16.76 | $17.15 | $16.76 | $17.06 | $17.06 | 758,717 |
| 2019-02-20 | $16.60 | $16.76 | $16.60 | $16.76 | $16.76 | 254,477 |
| 2019-02-19 | $16.50 | $16.70 | $16.25 | $16.50 | $16.50 | 3,053 |
| 2019-02-15 | $16.42 | $16.60 | $16.40 | $16.50 | $16.50 | 9,268 |
| 2019-02-14 | $16.50 | $16.50 | $16.15 | $16.40 | $16.40 | 814,702 |
| 2019-02-13 | $16.40 | $16.50 | $16.15 | $16.40 | $16.40 | 1,614 |
| 2019-02-12 | $16.50 | $16.65 | $16.40 | $16.40 | $16.40 | 893 |
| 2019-02-11 | $16.75 | $17.00 | $16.40 | $16.40 | $16.40 | 1,075 |
| 2019-02-08 | $16.15 | $16.55 | $16.15 | $16.50 | $16.50 | 3,104 |
| 2019-02-07 | $16.16 | $16.47 | $16.00 | $16.01 | $16.01 | 4,545 |
| 2019-02-06 | $16.00 | $16.10 | $15.35 | $16.10 | $16.10 | 130,323 |
| 2019-02-05 | $16.34 | $16.34 | $16.09 | $16.09 | $16.09 | 2,392 |
| 2019-02-04 | $16.50 | $16.70 | $16.15 | $16.34 | $16.34 | 749,315 |
| 2019-02-01 | $16.10 | $16.35 | $15.85 | $16.35 | $16.35 | 33,646 |
| 2019-01-31 | $16.05 | $16.75 | $15.94 | $15.97 | $15.97 | 9,702 |
| 2019-01-30 | $15.25 | $16.00 | $15.24 | $15.98 | $15.98 | 10,337 |
| 2019-01-29 | $16.65 | $16.65 | $16.11 | $16.21 | $16.21 | 221,078 |
| 2019-01-28 | $17.02 | $17.02 | $16.80 | $16.80 | $16.80 | 13,400 |
| 2019-01-25 | $17.90 | $17.95 | $16.97 | $17.02 | $17.02 | 37,658 |
| 2019-01-24 | $16.90 | $18.00 | $16.59 | $17.50 | $17.50 | 67,920 |
| 2019-01-23 | $16.95 | $17.05 | $16.36 | $16.36 | $16.36 | 14,844 |
| 2019-01-22 | $17.21 | $18.00 | $16.75 | $16.98 | $16.98 | 297,521 |
| 2019-01-18 | $14.70 | $17.55 | $14.30 | $17.06 | $17.06 | 303,942 |
| 2019-01-17 | $14.80 | $14.80 | $14.60 | $14.75 | $14.75 | 11,200 |
| 2019-01-16 | $14.65 | $14.80 | $14.55 | $14.75 | $14.75 | 168,146 |
| 2019-01-15 | $15.10 | $15.11 | $14.50 | $14.50 | $14.50 | 100,399 |
| 2019-01-14 | $14.65 | $15.50 | $14.65 | $15.10 | $15.10 | 183,507 |
| 2019-01-11 | $14.55 | $15.10 | $14.15 | $14.65 | $14.65 | 217,464 |
| 2019-01-10 | $13.40 | $14.50 | $12.61 | $14.50 | $14.50 | 32,180 |
| 2019-01-09 | $12.50 | $13.30 | $12.50 | $13.25 | $13.25 | 116,422 |
| 2019-01-08 | $12.24 | $12.50 | $12.20 | $12.50 | $12.50 | 1,020 |
| 2019-01-07 | $11.51 | $12.20 | $11.01 | $12.08 | $12.08 | 12,403 |
| 2019-01-04 | $11.51 | $11.81 | $11.50 | $11.80 | $11.80 | 14,766 |
| 2019-01-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,922 |
| 2019-01-02 | $11.31 | $11.40 | $11.31 | $11.40 | $11.40 | 26,044 |
| 2018-12-31 | $11.35 | $11.35 | $11.20 | $11.20 | $11.20 | 19,550 |
| 2018-12-28 | $11.61 | $11.65 | $11.45 | $11.45 | $11.45 | 3,884 |
| 2018-12-27 | $11.95 | $12.00 | $11.75 | $12.00 | $12.00 | 771 |
| 2018-12-26 | $11.30 | $11.98 | $11.30 | $11.98 | $11.98 | 16,632 |
| 2018-12-24 | $11.65 | $12.20 | $11.65 | $11.95 | $11.95 | 45,079 |
| 2018-12-21 | $10.75 | $12.00 | $10.75 | $11.96 | $11.96 | 781,319 |
| 2018-12-20 | $10.42 | $10.67 | $10.42 | $10.67 | $10.67 | 29,191 |
| 2018-12-19 | $10.29 | $11.10 | $10.29 | $10.60 | $10.60 | 15,466 |
| 2018-12-18 | $9.71 | $10.45 | $9.59 | $10.30 | $10.30 | 25,412 |
| 2018-12-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,620 |
| 2018-12-14 | $10.15 | $10.15 | $9.75 | $9.75 | $9.75 | 861 |
| 2018-12-13 | $10.05 | $10.15 | $10.05 | $10.10 | $10.10 | 1,350 |
| 2018-12-12 | $10.05 | $10.25 | $9.92 | $10.00 | $10.00 | 258,535 |
| 2018-12-11 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 2,200 |
| 2018-12-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20,395 |
| 2018-12-07 | $10.02 | $10.15 | $9.75 | $10.10 | $10.10 | 34,352 |
| 2018-12-06 | $10.01 | $10.02 | $9.90 | $10.02 | $10.02 | 10,032 |
| 2018-12-04 | $10.00 | $10.06 | $10.00 | $10.06 | $10.06 | 20,670 |
| 2018-12-03 | $10.00 | $10.15 | $9.95 | $10.00 | $10.00 | 14,600 |
| 2018-11-30 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 13,200 |
| 2018-11-29 | $9.73 | $9.80 | $9.65 | $9.80 | $9.80 | 1,611 |
| 2018-11-28 | $9.75 | $9.80 | $9.57 | $9.75 | $9.75 | 4,950 |
| 2018-11-27 | $9.94 | $9.94 | $9.70 | $9.70 | $9.70 | 1,999 |
| 2018-11-26 | $10.00 | $10.15 | $10.00 | $10.00 | $10.00 | 15,115 |
| 2018-11-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 26,875 |
| 2018-11-21 | $10.00 | $10.10 | $10.00 | $10.00 | $10.00 | 322,200 |
| 2018-11-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,549 |
| 2018-11-19 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 550 |
| 2018-11-16 | $10.08 | $10.20 | $9.95 | $10.06 | $10.06 | 160,102 |
| 2018-11-15 | $10.00 | $10.11 | $10.00 | $10.11 | $10.11 | 2,676 |
| 2018-11-14 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 2,343 |
| 2018-11-13 | $10.10 | $10.10 | $10.01 | $10.01 | $10.01 | 4,549 |
| 2018-11-12 | $10.16 | $10.25 | $10.06 | $10.20 | $10.20 | 11,025 |
| 2018-11-09 | $10.15 | $10.16 | $9.87 | $10.10 | $10.10 | 9,680 |
| 2018-11-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,100 |
| 2018-11-07 | $10.19 | $10.39 | $10.19 | $10.30 | $10.30 | 5,657 |
| 2018-11-06 | $10.16 | $10.18 | $10.06 | $10.17 | $10.17 | 5,061 |
| 2018-11-05 | $10.01 | $10.15 | $10.00 | $10.00 | $10.00 | 6,051 |
| 2018-11-02 | $9.79 | $9.99 | $9.79 | $9.99 | $9.99 | 8,264 |
| 2018-11-01 | $9.36 | $9.71 | $9.36 | $9.62 | $9.62 | 15,937 |
| 2018-10-31 | $9.15 | $9.31 | $9.15 | $9.31 | $9.31 | 21,468 |
| 2018-10-30 | $9.14 | $9.20 | $9.05 | $9.05 | $9.05 | 3,748 |
| 2018-10-29 | $8.97 | $9.10 | $8.97 | $9.10 | $9.10 | 177,700 |
| 2018-10-26 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1,085 |
| 2018-10-25 | $9.34 | $9.39 | $9.30 | $9.30 | $9.30 | 3,568 |
| 2018-10-24 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 200 |
| 2018-10-23 | $9.25 | $9.30 | $9.03 | $9.30 | $9.30 | 6,205 |
| 2018-10-22 | $9.78 | $9.78 | $9.02 | $9.60 | $9.60 | 2,700 |
| 2018-10-19 | $10.00 | $10.00 | $9.82 | $9.82 | $9.82 | 2,991 |
| 2018-10-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 509 |
| 2018-10-17 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 5,193 |
| 2018-10-16 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 1,200 |
| 2018-10-15 | $9.90 | $9.90 | $9.76 | $9.76 | $9.76 | 2,000 |
| 2018-10-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 423 |
| 2018-10-11 | $10.00 | $10.00 | $9.85 | $9.85 | $9.85 | 2,675 |
| 2018-10-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,101 |
| 2018-10-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 5,000 |
| 2018-10-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4 |
| 2018-10-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 150 |
| 2018-10-04 | $10.20 | $10.39 | $10.19 | $10.19 | $10.19 | 25,196 |
| 2018-10-03 | $10.00 | $10.16 | $10.00 | $10.00 | $10.00 | 4,722 |
| 2018-10-02 | $9.50 | $10.05 | $9.50 | $9.75 | $9.75 | 9,502 |
| 2018-10-01 | $9.15 | $9.60 | $9.15 | $9.40 | $9.40 | 18,015 |
| 2018-09-28 | $9.00 | $9.34 | $8.91 | $9.18 | $9.18 | 110,376 |
| 2018-09-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2018-09-26 | $8.96 | $9.00 | $8.95 | $9.00 | $9.00 | 1,400 |
| 2018-09-25 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 7,043 |
| 2018-09-24 | $9.40 | $9.40 | $9.20 | $9.20 | $9.20 | 1,846 |
| 2018-09-21 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 100 |
| 2018-09-20 | $9.19 | $9.40 | $9.19 | $9.40 | $9.40 | 3,347 |
| 2018-09-19 | $9.08 | $9.14 | $9.00 | $9.14 | $9.14 | 10,525 |
| 2018-09-18 | $9.10 | $9.18 | $9.00 | $9.10 | $9.10 | 3,850 |
| 2018-09-17 | $9.37 | $9.37 | $8.91 | $9.09 | $9.09 | 26,600 |
| 2018-09-14 | $9.50 | $9.50 | $9.38 | $9.38 | $9.38 | 2,225 |
| 2018-09-13 | $9.60 | $9.60 | $9.50 | $9.50 | $9.50 | 1,125 |
| 2018-09-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 355 |
| 2018-09-11 | $9.70 | $9.77 | $9.40 | $9.41 | $9.41 | 19,000 |
| 2018-09-10 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 600 |
| 2018-09-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 700 |
| 2018-09-06 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 3,343 |
| 2018-09-05 | $9.95 | $10.01 | $9.81 | $9.86 | $9.86 | 1,802 |
| 2018-09-04 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 435 |
| 2018-08-31 | $10.20 | $10.20 | $9.96 | $9.96 | $9.96 | 1,928 |
| 2018-08-30 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 1,600 |
| 2018-08-29 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 1,975 |
| 2018-08-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 3,600 |
| 2018-08-27 | $10.03 | $10.20 | $10.03 | $10.19 | $10.19 | 9,740 |
| 2018-08-24 | $10.05 | $10.19 | $10.02 | $10.19 | $10.19 | 2,502 |
| 2018-08-23 | $10.41 | $10.69 | $10.03 | $10.28 | $10.28 | 6,521 |
| 2018-08-22 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 3,791 |
| 2018-08-21 | $10.23 | $10.30 | $10.20 | $10.20 | $10.20 | 204,900 |
| 2018-08-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-08-17 | $10.15 | $10.24 | $10.14 | $10.15 | $10.15 | 28,500 |
| 2018-08-16 | $10.22 | $10.22 | $9.96 | $10.14 | $10.14 | 6,100 |
| 2018-08-15 | $10.25 | $10.25 | $10.21 | $10.22 | $10.22 | 1,400 |
| 2018-08-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2018-08-13 | $10.40 | $10.40 | $10.20 | $10.26 | $10.26 | 10,200 |
| 2018-08-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2018-08-09 | $10.26 | $10.32 | $10.02 | $10.16 | $10.16 | 26,170 |
| 2018-08-08 | $10.26 | $10.30 | $10.26 | $10.26 | $10.26 | 1,900 |
| 2018-08-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 50 |
| 2018-08-06 | $10.36 | $10.36 | $10.26 | $10.26 | $10.26 | 2,900 |
| 2018-08-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2 |
| 2018-08-02 | $10.50 | $10.50 | $10.35 | $10.35 | $10.35 | 91,225 |
| 2018-08-01 | $10.41 | $10.51 | $10.41 | $10.50 | $10.50 | 12,509 |
| 2018-07-31 | $10.31 | $10.41 | $10.26 | $10.41 | $10.41 | 3,110 |
| 2018-07-30 | $10.26 | $10.50 | $10.26 | $10.50 | $10.50 | 2,002 |
| 2018-07-27 | $10.17 | $10.30 | $10.17 | $10.30 | $10.30 | 334 |
| 2018-07-26 | $10.25 | $10.25 | $10.16 | $10.25 | $10.25 | 7,091 |
| 2018-07-25 | $10.15 | $10.25 | $10.15 | $10.25 | $10.25 | 950 |
| 2018-07-24 | $10.25 | $10.25 | $10.10 | $10.15 | $10.15 | 941 |
| 2018-07-23 | $10.20 | $10.30 | $10.18 | $10.30 | $10.30 | 33,070 |
| 2018-07-20 | $10.25 | $10.35 | $10.25 | $10.35 | $10.35 | 1,658 |
| 2018-07-19 | $10.50 | $10.60 | $10.25 | $10.25 | $10.25 | 7,971 |
| 2018-07-18 | $9.86 | $10.50 | $9.80 | $10.40 | $10.40 | 27,450 |
| 2018-07-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2018-07-16 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 314 |
| 2018-07-13 | $10.15 | $10.15 | $9.80 | $9.90 | $9.90 | 53,206 |
| 2018-07-12 | $10.50 | $10.50 | $10.15 | $10.25 | $10.25 | 26,726 |
| 2018-07-11 | $10.60 | $10.60 | $10.50 | $10.50 | $10.50 | 3,600 |
| 2018-07-10 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 1,400 |
| 2018-07-09 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 3,700 |
| 2018-07-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,644 |
| 2018-07-05 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 150 |
| 2018-07-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 2,000 |
| 2018-07-02 | $10.15 | $10.20 | $10.05 | $10.20 | $10.20 | 3,695 |
| 2018-06-29 | $10.50 | $10.50 | $10.10 | $10.35 | $10.35 | 1,571 |
| 2018-06-28 | $10.58 | $10.58 | $10.50 | $10.50 | $10.50 | 3,860 |
| 2018-06-27 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 2,432 |
| 2018-06-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 252 |
| 2018-06-25 | $10.64 | $10.64 | $10.35 | $10.35 | $10.35 | 1,519 |
| 2018-06-22 | $10.65 | $10.65 | $10.25 | $10.25 | $10.25 | 8,723 |
| 2018-06-21 | $10.00 | $10.87 | $10.00 | $10.64 | $10.64 | 130,819 |
| 2018-06-20 | $10.00 | $10.10 | $10.00 | $10.00 | $10.00 | 26,410 |
| 2018-06-19 | $10.00 | $10.00 | $9.80 | $10.00 | $10.00 | 26,289 |
| 2018-06-18 | $10.00 | $10.03 | $9.86 | $10.00 | $10.00 | 90,286 |
| 2018-06-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,474 |
| 2018-06-14 | $10.00 | $10.12 | $9.85 | $9.85 | $9.85 | 11,451 |
| 2018-06-13 | $9.90 | $9.90 | $9.75 | $9.75 | $9.75 | 631,766 |
| 2018-06-12 | $9.75 | $10.12 | $9.75 | $10.10 | $10.10 | 44,978 |
| 2018-06-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,520 |
| 2018-06-08 | $9.75 | $9.75 | $9.51 | $9.68 | $9.68 | 11,700 |
| 2018-06-07 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 1,083 |
| 2018-06-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 327 |
| 2018-06-05 | $9.54 | $9.75 | $9.54 | $9.70 | $9.70 | 1,005,414 |
| 2018-06-04 | $9.75 | $9.75 | $9.50 | $9.70 | $9.70 | 10,529 |
| 2018-06-01 | $10.00 | $10.00 | $9.75 | $9.75 | $9.75 | 1,500 |
| 2018-05-31 | $10.00 | $10.10 | $10.00 | $10.00 | $10.00 | 15,098 |
| 2018-05-30 | $9.75 | $10.10 | $9.70 | $10.00 | $10.00 | 64,412 |
| 2018-05-29 | $9.99 | $9.99 | $9.75 | $9.85 | $9.85 | 55,230 |
| 2018-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 709 |
| 2018-05-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2018-05-23 | $10.05 | $10.18 | $9.75 | $9.79 | $9.79 | 16,645 |
| 2018-05-22 | $10.08 | $10.18 | $10.00 | $10.05 | $10.05 | 31,500 |
| 2018-05-21 | $9.70 | $10.18 | $9.70 | $10.05 | $10.05 | 167,921 |
| 2018-05-18 | $9.49 | $9.85 | $9.45 | $9.80 | $9.80 | 71,895 |
| 2018-05-17 | $9.50 | $9.55 | $9.40 | $9.40 | $9.40 | 22,225 |
| 2018-05-16 | $9.53 | $9.70 | $9.41 | $9.41 | $9.41 | 10,050 |
| 2018-05-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 520 |
| 2018-05-14 | $9.41 | $9.50 | $9.35 | $9.36 | $9.36 | 16,510 |
| 2018-05-11 | $9.45 | $9.50 | $9.25 | $9.40 | $9.40 | 56,073 |
| 2018-05-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 28,560 |
| 2018-05-09 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 6,806 |
| 2018-05-08 | $9.56 | $9.65 | $9.56 | $9.65 | $9.65 | 405 |
| 2018-05-07 | $10.15 | $10.15 | $9.56 | $9.95 | $9.95 | 4,323 |
| 2018-05-04 | $9.70 | $10.10 | $9.70 | $10.10 | $10.10 | 44,825 |
| 2018-05-03 | $10.00 | $10.59 | $9.69 | $9.69 | $9.69 | 81,818 |
| 2018-05-02 | $10.50 | $10.55 | $10.00 | $10.50 | $10.50 | 6,250 |
| 2018-05-01 | $10.75 | $10.75 | $10.40 | $10.65 | $10.65 | 2,173 |
| 2018-04-30 | $10.85 | $10.90 | $10.51 | $10.90 | $10.90 | 8,066 |
| 2018-04-27 | $10.85 | $10.85 | $10.75 | $10.85 | $10.85 | 4,130 |
| 2018-04-26 | $11.34 | $11.34 | $10.76 | $10.76 | $10.76 | 1,990 |
| 2018-04-25 | $10.85 | $11.05 | $10.70 | $11.00 | $11.00 | 4,500 |
| 2018-04-24 | $10.95 | $10.95 | $10.79 | $10.79 | $10.79 | 6,460 |
| 2018-04-23 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 4,081 |
| 2018-04-20 | $11.35 | $11.35 | $11.25 | $11.25 | $11.25 | 2,000 |
| 2018-04-19 | $11.55 | $11.65 | $11.05 | $11.15 | $11.15 | 700 |
| 2018-04-18 | $11.75 | $11.75 | $11.00 | $11.35 | $11.35 | 1,000,850 |
| 2018-04-17 | $10.85 | $11.45 | $10.85 | $11.15 | $11.15 | 5,850 |
| 2018-04-16 | $10.50 | $10.95 | $10.50 | $10.95 | $10.95 | 874 |
| 2018-04-13 | $10.76 | $10.76 | $10.50 | $10.75 | $10.75 | 8,734 |
| 2018-04-12 | $10.50 | $11.30 | $10.50 | $11.10 | $11.10 | 2,200 |
| 2018-04-11 | $10.75 | $11.00 | $10.50 | $10.50 | $10.50 | 1,923 |
| 2018-04-10 | $11.19 | $11.19 | $11.00 | $11.00 | $11.00 | 1,700 |
| 2018-04-09 | $10.03 | $10.75 | $10.03 | $10.35 | $10.35 | 4,460 |
| 2018-04-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-04-05 | $9.94 | $10.25 | $9.94 | $10.25 | $10.25 | 4,676 |
| 2018-04-04 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 6,649 |
| 2018-04-03 | $10.00 | $10.00 | $9.80 | $9.85 | $9.85 | 25,000 |
| 2018-04-02 | $10.05 | $10.05 | $9.90 | $9.95 | $9.95 | 17,014 |
| 2018-03-29 | $9.90 | $10.00 | $9.80 | $10.00 | $10.00 | 24,794 |
| 2018-03-28 | $10.05 | $10.05 | $8.96 | $10.00 | $10.00 | 1,020,775 |
| 2018-03-27 | $10.31 | $10.31 | $10.10 | $10.20 | $10.20 | 67,300 |
| 2018-03-26 | $10.10 | $10.30 | $10.10 | $10.30 | $10.30 | 23,213 |
| 2018-03-23 | $10.70 | $10.70 | $10.10 | $10.10 | $10.10 | 48,018 |
| 2018-03-22 | $11.00 | $11.08 | $10.70 | $10.70 | $10.70 | 111,137 |
| 2018-03-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 76,100 |
| 2018-03-20 | $11.18 | $11.43 | $11.10 | $11.43 | $11.43 | 12,100 |
| 2018-03-19 | $11.20 | $11.39 | $11.18 | $11.18 | $11.18 | 11,350 |
| 2018-03-16 | $11.50 | $11.50 | $11.20 | $11.30 | $11.30 | 4,842 |
| 2018-03-15 | $11.40 | $11.50 | $11.20 | $11.40 | $11.40 | 12,300 |
| 2018-03-14 | $11.25 | $11.35 | $11.25 | $11.25 | $11.25 | 3,730 |
| 2018-03-13 | $11.25 | $11.25 | $11.01 | $11.25 | $11.25 | 17,600 |
| 2018-03-12 | $11.25 | $11.40 | $11.01 | $11.15 | $11.15 | 15,125 |
| 2018-03-09 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 100 |
| 2018-03-08 | $11.24 | $11.49 | $11.15 | $11.25 | $11.25 | 18,151 |
| 2018-03-07 | $10.85 | $11.05 | $10.85 | $11.05 | $11.05 | 8,202 |
| 2018-03-06 | $10.55 | $10.75 | $10.50 | $10.50 | $10.50 | 10,253 |
| 2018-03-05 | $10.55 | $10.65 | $10.45 | $10.64 | $10.64 | 2,201 |
| 2018-03-02 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 1,300 |
| 2018-03-01 | $11.30 | $11.30 | $10.75 | $10.75 | $10.75 | 1,686 |
| 2018-02-28 | $10.80 | $10.95 | $10.80 | $10.95 | $10.95 | 1,690 |
| 2018-02-27 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 100 |
| 2018-02-26 | $11.50 | $11.50 | $11.40 | $11.50 | $11.50 | 4,005 |
| 2018-02-23 | $11.49 | $11.75 | $10.90 | $11.49 | $11.49 | 742,414 |
| 2018-02-22 | $11.75 | $11.75 | $11.15 | $11.50 | $11.50 | 5,682 |
| 2018-02-21 | $11.20 | $12.00 | $11.20 | $11.90 | $11.90 | 2,856,720 |
| 2018-02-20 | $11.95 | $11.95 | $11.15 | $11.50 | $11.50 | 663,745 |
| 2018-02-16 | $12.00 | $12.17 | $11.98 | $12.10 | $12.10 | 5,887 |
| 2018-02-15 | $12.09 | $12.15 | $11.80 | $12.10 | $12.10 | 26,233 |
| 2018-02-14 | $12.15 | $12.15 | $11.97 | $12.03 | $12.03 | 10,613 |
| 2018-02-13 | $12.45 | $12.45 | $12.31 | $12.31 | $12.31 | 2,009 |
| 2018-02-12 | $12.60 | $12.70 | $12.60 | $12.70 | $12.70 | 5,211 |
| 2018-02-09 | $12.58 | $12.69 | $11.96 | $12.69 | $12.69 | 7,685 |
| 2018-02-08 | $12.90 | $12.90 | $12.58 | $12.58 | $12.58 | 1,181 |
| 2018-02-07 | $12.95 | $13.05 | $12.85 | $12.95 | $12.95 | 22,887 |
| 2018-02-06 | $13.00 | $13.00 | $12.90 | $12.97 | $12.97 | 40,102 |
| 2018-02-05 | $13.13 | $13.13 | $12.95 | $12.95 | $12.95 | 7,203 |
| 2018-02-02 | $13.50 | $13.50 | $13.08 | $13.13 | $13.13 | 1,406 |
| 2018-02-01 | $13.40 | $13.60 | $13.35 | $13.60 | $13.60 | 101,550 |
| 2018-01-31 | $12.77 | $13.40 | $12.77 | $13.40 | $13.40 | 3,970,674 |
| 2018-01-30 | $12.51 | $13.00 | $12.35 | $12.72 | $12.72 | 69,560 |
| 2018-01-29 | $12.63 | $12.80 | $12.50 | $12.50 | $12.50 | 12,947 |
| 2018-01-26 | $12.25 | $12.75 | $12.25 | $12.75 | $12.75 | 6,975 |
| 2018-01-25 | $12.27 | $12.30 | $12.17 | $12.29 | $12.29 | 28,042 |
| 2018-01-24 | $12.30 | $12.30 | $12.11 | $12.21 | $12.21 | 18,452 |
| 2018-01-23 | $12.89 | $12.89 | $12.08 | $12.30 | $12.30 | 85,934 |
| 2018-01-22 | $13.58 | $13.58 | $12.81 | $13.20 | $13.20 | 44,985 |
| 2018-01-19 | $14.00 | $14.03 | $13.55 | $13.70 | $13.70 | 36,891 |
| 2018-01-18 | $13.90 | $14.50 | $13.90 | $14.05 | $14.05 | 28,830 |
| 2018-01-17 | $13.64 | $13.74 | $13.45 | $13.74 | $13.74 | 4,264 |
| 2018-01-16 | $13.69 | $13.69 | $13.47 | $13.65 | $13.65 | 4,628 |
| 2018-01-12 | $13.94 | $14.20 | $13.45 | $14.00 | $14.00 | 5,466 |
| 2018-01-11 | $13.45 | $14.20 | $13.45 | $14.20 | $14.20 | 9,083 |
| 2018-01-10 | $14.20 | $14.20 | $13.80 | $14.13 | $14.13 | 43,352 |
| 2018-01-09 | $14.40 | $14.50 | $14.00 | $14.49 | $14.49 | 13,004 |
| 2018-01-08 | $14.89 | $14.89 | $13.56 | $14.30 | $14.30 | 174,114 |
| 2018-01-05 | $14.90 | $14.92 | $14.50 | $14.80 | $14.80 | 28,786 |
| 2018-01-04 | $14.00 | $14.83 | $13.86 | $14.79 | $14.79 | 75,005 |
| 2018-01-03 | $13.77 | $14.99 | $13.77 | $14.05 | $14.05 | 38,934 |
| 2018-01-02 | $14.08 | $14.08 | $13.15 | $13.54 | $13.54 | 20,929 |
| 2017-12-29 | $14.00 | $14.20 | $13.20 | $13.20 | $13.20 | 19,093 |
| 2017-12-28 | $13.35 | $14.50 | $13.35 | $13.45 | $13.45 | 27,426 |
| 2017-12-27 | $13.40 | $13.54 | $13.20 | $13.25 | $13.25 | 49,458 |
| 2017-12-26 | $13.25 | $13.30 | $12.75 | $13.00 | $13.00 | 17,349 |
| 2017-12-22 | $12.80 | $13.05 | $12.80 | $13.00 | $13.00 | 23,692 |
| 2017-12-21 | $13.10 | $13.60 | $12.99 | $12.99 | $12.99 | 39,863 |
| 2017-12-20 | $12.60 | $12.76 | $12.55 | $12.55 | $12.55 | 16,265 |
| 2017-12-19 | $13.00 | $13.00 | $12.60 | $12.60 | $12.60 | 6,093 |
| 2017-12-18 | $11.55 | $13.14 | $11.55 | $12.45 | $12.45 | 525,115 |
| 2017-12-15 | $11.50 | $11.56 | $11.35 | $11.56 | $11.56 | 42,975 |
| 2017-12-14 | $11.50 | $11.66 | $11.35 | $11.55 | $11.55 | 925,355 |
| 2017-12-13 | $11.45 | $11.46 | $11.23 | $11.30 | $11.30 | 14,933 |
| 2017-12-12 | $11.50 | $11.65 | $11.50 | $11.50 | $11.50 | 49,088 |
| 2017-12-11 | $11.45 | $11.60 | $11.31 | $11.50 | $11.50 | 22,024 |
| 2017-12-08 | $11.50 | $11.50 | $11.33 | $11.44 | $11.44 | 24,492 |
| 2017-12-07 | $11.05 | $12.80 | $11.05 | $11.50 | $11.50 | 1,346,995 |
| 2017-12-06 | $9.90 | $9.90 | $8.76 | $9.45 | $9.45 | 5,554 |
| 2017-12-05 | $9.75 | $9.95 | $9.75 | $9.95 | $9.95 | 2,851 |
| 2017-12-04 | $10.15 | $10.15 | $9.50 | $9.75 | $9.75 | 57,378 |
| 2017-12-01 | $10.10 | $10.10 | $9.95 | $9.95 | $9.95 | 1,400 |
| 2017-11-30 | $10.50 | $10.50 | $9.80 | $10.10 | $10.10 | 5,678 |
| 2017-11-29 | $10.05 | $10.15 | $9.55 | $10.00 | $10.00 | 53,959 |
| 2017-11-28 | $9.00 | $9.20 | $8.90 | $9.00 | $9.00 | 19,127 |
| 2017-11-27 | $9.04 | $9.24 | $8.75 | $8.95 | $8.95 | 6,481 |
| 2017-11-24 | $9.10 | $9.44 | $9.05 | $9.44 | $9.44 | 1,034 |
| 2017-11-22 | $9.17 | $9.17 | $9.04 | $9.10 | $9.10 | 7,830 |
| 2017-11-21 | $9.25 | $9.25 | $9.17 | $9.20 | $9.20 | 5,257 |
| 2017-11-20 | $9.30 | $9.35 | $8.66 | $9.05 | $9.05 | 27,214 |
| 2017-11-17 | $9.40 | $9.50 | $9.30 | $9.40 | $9.40 | 33,929 |
| 2017-11-16 | $9.65 | $9.65 | $9.30 | $9.40 | $9.40 | 12,920 |
| 2017-11-15 | $9.83 | $9.83 | $9.60 | $9.65 | $9.65 | 7,174 |
| 2017-11-14 | $10.06 | $10.06 | $9.80 | $9.80 | $9.80 | 21,856 |
| 2017-11-13 | $9.90 | $10.07 | $9.90 | $9.95 | $9.95 | 4,439 |
| 2017-11-10 | $10.20 | $10.20 | $9.90 | $9.90 | $9.90 | 6,986 |
| 2017-11-09 | $10.14 | $10.27 | $9.99 | $10.19 | $10.19 | 7,850 |
| 2017-11-08 | $10.45 | $10.45 | $9.72 | $9.97 | $9.97 | 274,526 |
| 2017-11-07 | $10.75 | $10.75 | $10.23 | $10.60 | $10.60 | 4,767 |
| 2017-11-06 | $10.35 | $10.35 | $10.29 | $10.29 | $10.29 | 700 |
| 2017-11-03 | $10.55 | $10.55 | $10.25 | $10.25 | $10.25 | 811 |
| 2017-11-02 | $10.70 | $10.85 | $10.50 | $10.55 | $10.55 | 2,400 |
| 2017-11-01 | $10.65 | $10.65 | $10.60 | $10.60 | $10.60 | 35,328 |
| 2017-10-31 | $10.49 | $10.65 | $10.25 | $10.65 | $10.65 | 5,311 |
| 2017-10-30 | $10.55 | $10.60 | $10.25 | $10.60 | $10.60 | 15,040 |
| 2017-10-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 582 |
| 2017-10-26 | $10.65 | $11.00 | $10.65 | $11.00 | $11.00 | 625,225 |
| 2017-10-25 | $11.05 | $11.05 | $10.50 | $10.65 | $10.65 | 1,761 |
| 2017-10-24 | $11.05 | $11.05 | $10.50 | $11.05 | $11.05 | 791 |
| 2017-10-23 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 5,100 |
| 2017-10-20 | $10.55 | $11.00 | $10.50 | $11.00 | $11.00 | 46,123 |
| 2017-10-19 | $10.40 | $10.65 | $10.40 | $10.65 | $10.65 | 3,692 |
| 2017-10-18 | $10.73 | $10.75 | $10.23 | $10.69 | $10.69 | 14,700 |
| 2017-10-17 | $11.03 | $11.03 | $10.89 | $10.89 | $10.89 | 608 |
| 2017-10-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 200 |
| 2017-10-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 8 |
| 2017-10-12 | $10.80 | $10.80 | $10.51 | $10.51 | $10.51 | 21,944 |
| 2017-10-11 | $10.69 | $10.90 | $10.69 | $10.90 | $10.90 | 6,062 |
| 2017-10-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2017-10-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,573 |
| 2017-10-06 | $10.95 | $10.95 | $10.60 | $10.60 | $10.60 | 1,100 |
| 2017-10-05 | $10.85 | $10.85 | $10.75 | $10.75 | $10.75 | 1,722 |
| 2017-10-04 | $11.05 | $11.05 | $10.55 | $11.00 | $11.00 | 693,680 |
| 2017-10-03 | $11.03 | $11.40 | $11.00 | $11.05 | $11.05 | 142,931 |
| 2017-10-02 | $11.00 | $11.48 | $10.96 | $11.00 | $11.00 | 145,873 |
| 2017-09-29 | $10.90 | $10.90 | $10.75 | $10.90 | $10.90 | 1,002,100 |
| 2017-09-28 | $10.90 | $11.05 | $10.90 | $10.90 | $10.90 | 8,905 |
| 2017-09-27 | $11.10 | $11.10 | $10.90 | $10.95 | $10.95 | 9,310 |
| 2017-09-26 | $11.05 | $11.10 | $10.92 | $11.05 | $11.05 | 2,683 |
| 2017-09-25 | $11.10 | $11.10 | $10.95 | $11.00 | $11.00 | 5,960 |
| 2017-09-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 158 |
| 2017-09-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,773 |
| 2017-09-20 | $11.03 | $11.03 | $10.90 | $11.00 | $11.00 | 1,820 |
| 2017-09-19 | $11.00 | $11.03 | $11.00 | $11.00 | $11.00 | 2,830 |
| 2017-09-18 | $11.05 | $11.15 | $10.90 | $11.15 | $11.15 | 15,919 |
| 2017-09-15 | $11.20 | $11.25 | $11.05 | $11.15 | $11.15 | 9,142 |
| 2017-09-14 | $11.25 | $11.40 | $11.15 | $11.25 | $11.25 | 307,551 |
| 2017-09-13 | $9.96 | $10.71 | $9.96 | $10.45 | $10.45 | 18,824 |
| 2017-09-12 | $9.82 | $10.10 | $9.82 | $10.10 | $10.10 | 2,702 |
| 2017-09-11 | $10.00 | $10.28 | $10.00 | $10.20 | $10.20 | 41,031 |
| 2017-09-08 | $10.16 | $10.16 | $9.90 | $10.00 | $10.00 | 2,144 |
| 2017-09-07 | $10.06 | $10.24 | $10.06 | $10.20 | $10.20 | 52,717 |
| 2017-09-06 | $10.05 | $10.20 | $10.00 | $10.05 | $10.05 | 81,908 |
| 2017-09-05 | $10.15 | $10.15 | $10.05 | $10.05 | $10.05 | 52,643 |
| 2017-09-01 | $10.10 | $10.22 | $10.00 | $10.22 | $10.22 | 22,315 |
| 2017-08-31 | $10.20 | $10.25 | $10.15 | $10.15 | $10.15 | 179,649 |
| 2017-08-30 | $10.06 | $10.30 | $10.05 | $10.20 | $10.20 | 20,468 |
| 2017-08-29 | $10.26 | $10.53 | $10.00 | $10.25 | $10.25 | 24,130 |
| 2017-08-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 520 |
| 2017-08-25 | $10.75 | $10.75 | $10.50 | $10.50 | $10.50 | 10,947 |
| 2017-08-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2017-08-23 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 329 |
| 2017-08-22 | $11.10 | $11.35 | $10.75 | $10.75 | $10.75 | 5,100 |
| 2017-08-21 | $10.75 | $11.25 | $10.75 | $11.25 | $11.25 | 1,541 |
| 2017-08-18 | $11.02 | $11.02 | $11.00 | $11.00 | $11.00 | 3,047 |
| 2017-08-17 | $11.02 | $11.06 | $11.02 | $11.06 | $11.06 | 5,700 |
| 2017-08-16 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 2,040 |
| 2017-08-15 | $11.30 | $11.30 | $11.05 | $11.05 | $11.05 | 400 |
| 2017-08-14 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 207 |
| 2017-08-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 700 |
| 2017-08-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2017-08-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 100 |
| 2017-08-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 100 |
| 2017-08-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 126 |
| 2017-08-04 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2017-08-03 | $11.25 | $11.74 | $11.15 | $11.74 | $11.74 | 2,678 |
| 2017-08-02 | $11.25 | $11.30 | $11.10 | $11.30 | $11.30 | 7,566 |
| 2017-08-01 | $11.40 | $11.50 | $11.25 | $11.30 | $11.30 | 4,415 |
| 2017-07-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 100 |
| 2017-07-28 | $11.55 | $11.55 | $11.25 | $11.25 | $11.25 | 477 |
| 2017-07-27 | $11.80 | $11.80 | $11.60 | $11.60 | $11.60 | 216,075 |
| 2017-07-26 | $11.19 | $12.00 | $11.19 | $11.65 | $11.65 | 5,681 |
| 2017-07-25 | $10.95 | $11.00 | $10.85 | $10.85 | $10.85 | 500 |
| 2017-07-24 | $9.88 | $11.00 | $9.88 | $10.75 | $10.75 | 21,273 |
| 2017-07-21 | $9.75 | $9.80 | $9.75 | $9.75 | $9.75 | 10,577 |
| 2017-07-20 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 7,018 |
| 2017-07-19 | $9.50 | $10.00 | $9.50 | $9.99 | $9.99 | 9,050 |
| 2017-07-18 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2017-07-17 | $9.50 | $9.50 | $9.35 | $9.35 | $9.35 | 2,056 |
| 2017-07-14 | $9.40 | $9.45 | $9.40 | $9.45 | $9.45 | 727 |
| 2017-07-13 | $9.45 | $9.50 | $9.45 | $9.45 | $9.45 | 223,144 |
| 2017-07-12 | $9.55 | $9.75 | $9.40 | $9.45 | $9.45 | 6,745 |
| 2017-07-11 | $9.54 | $9.54 | $9.25 | $9.35 | $9.35 | 767 |
| 2017-07-10 | $9.25 | $9.25 | $9.06 | $9.06 | $9.06 | 1,177 |
| 2017-07-07 | $9.30 | $9.50 | $9.30 | $9.50 | $9.50 | 823 |
| 2017-07-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 25 |
| 2017-07-05 | $9.20 | $9.30 | $9.20 | $9.30 | $9.30 | 4,900 |
| 2017-07-03 | $9.24 | $9.28 | $9.24 | $9.28 | $9.28 | 902 |
| 2017-06-30 | $9.25 | $9.55 | $9.25 | $9.32 | $9.32 | 9,000 |
| 2017-06-29 | $9.54 | $9.54 | $9.50 | $9.50 | $9.50 | 879 |
| 2017-06-28 | $9.45 | $9.50 | $9.30 | $9.30 | $9.30 | 6,254 |
| 2017-06-27 | $9.75 | $9.75 | $9.20 | $9.40 | $9.40 | 9,006 |
| 2017-06-26 | $9.95 | $9.95 | $9.76 | $9.95 | $9.95 | 4,732 |
| 2017-06-23 | $10.00 | $10.20 | $10.00 | $10.20 | $10.20 | 2,670 |
| 2017-06-22 | $9.85 | $10.00 | $9.75 | $9.75 | $9.75 | 742 |
| 2017-06-21 | $10.25 | $10.25 | $9.90 | $10.00 | $10.00 | 1,704 |
| 2017-06-20 | $10.30 | $10.50 | $10.30 | $10.50 | $10.50 | 3,101 |
| 2017-06-19 | $10.45 | $10.75 | $10.45 | $10.50 | $10.50 | 687 |
| 2017-06-16 | $10.45 | $10.75 | $10.45 | $10.75 | $10.75 | 1,850 |
| 2017-06-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 50 |
| 2017-06-14 | $10.25 | $10.45 | $10.25 | $10.25 | $10.25 | 425 |
| 2017-06-13 | $10.45 | $10.50 | $10.25 | $10.25 | $10.25 | 2,020 |
| 2017-06-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-06-09 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 525 |
| 2017-06-08 | $10.85 | $10.85 | $10.75 | $10.75 | $10.75 | 400 |
| 2017-06-07 | $10.85 | $11.00 | $10.85 | $11.00 | $11.00 | 2,297 |
| 2017-06-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2017-06-05 | $11.00 | $11.30 | $11.00 | $11.30 | $11.30 | 1,153 |
| 2017-06-02 | $10.70 | $11.50 | $10.70 | $11.23 | $11.23 | 5,969 |
| 2017-06-01 | $10.20 | $10.70 | $10.20 | $10.60 | $10.60 | 10,933 |
| 2017-05-31 | $10.25 | $10.33 | $10.00 | $10.20 | $10.20 | 8,965 |
| 2017-05-30 | $10.75 | $10.75 | $10.30 | $10.39 | $10.39 | 2,019 |
| 2017-05-26 | $10.75 | $10.94 | $10.75 | $10.75 | $10.75 | 909 |
| 2017-05-25 | $10.50 | $10.75 | $10.38 | $10.75 | $10.75 | 4,010 |
| 2017-05-24 | $10.29 | $10.50 | $10.15 | $10.38 | $10.38 | 3,482 |
| 2017-05-23 | $10.59 | $10.59 | $10.05 | $10.05 | $10.05 | 6,798 |
| 2017-05-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,044 |
| 2017-05-19 | $11.00 | $11.10 | $10.81 | $10.81 | $10.81 | 3,037 |
| 2017-05-18 | $11.68 | $11.68 | $11.00 | $11.24 | $11.24 | 4,530 |
| 2017-05-17 | $11.95 | $11.95 | $11.67 | $11.67 | $11.67 | 6,403 |
| 2017-05-16 | $11.82 | $12.05 | $11.82 | $11.85 | $11.85 | 700,800 |
| 2017-05-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-05-12 | $11.66 | $12.25 | $11.66 | $12.25 | $12.25 | 1,133 |
| 2017-05-11 | $12.29 | $12.50 | $11.75 | $12.00 | $12.00 | 2,004,518 |
| 2017-05-10 | $11.25 | $11.25 | $11.02 | $11.10 | $11.10 | 1,517 |
| 2017-05-09 | $11.46 | $11.48 | $11.25 | $11.48 | $11.48 | 2,245 |
| 2017-05-08 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2017-05-05 | $11.49 | $11.49 | $11.01 | $11.47 | $11.47 | 1,450 |
| 2017-05-04 | $11.20 | $11.20 | $11.00 | $11.01 | $11.01 | 2,661 |
| 2017-05-03 | $12.01 | $12.01 | $11.20 | $11.21 | $11.21 | 4,250 |
| 2017-05-02 | $12.75 | $12.75 | $11.99 | $12.00 | $12.00 | 8,878 |
| 2017-05-01 | $12.75 | $13.00 | $12.50 | $12.50 | $12.50 | 4,400 |
| 2017-04-28 | $12.45 | $12.80 | $12.44 | $12.44 | $12.44 | 1,350 |
| 2017-04-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 45 |
| 2017-04-26 | $12.45 | $12.45 | $12.43 | $12.45 | $12.45 | 4,578 |
| 2017-04-25 | $11.10 | $11.51 | $11.10 | $11.51 | $11.51 | 2,350 |
| 2017-04-24 | $11.04 | $12.00 | $11.00 | $11.00 | $11.00 | 10,273 |
| 2017-04-21 | $10.40 | $10.95 | $10.34 | $10.90 | $10.90 | 7,535 |
| 2017-04-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-04-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 206 |
| 2017-04-18 | $10.45 | $10.75 | $10.34 | $10.75 | $10.75 | 1,402 |
| 2017-04-17 | $10.60 | $10.60 | $10.52 | $10.52 | $10.52 | 605 |
| 2017-04-13 | $10.50 | $10.75 | $10.50 | $10.60 | $10.60 | 2,800 |
| 2017-04-12 | $10.70 | $10.70 | $10.60 | $10.69 | $10.69 | 651 |
| 2017-04-11 | $9.96 | $11.04 | $9.45 | $11.00 | $11.00 | 1,207,633 |
| 2017-04-10 | $9.76 | $10.00 | $9.67 | $10.00 | $10.00 | 7,141 |
| 2017-04-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 59 |
| 2017-04-06 | $10.00 | $10.00 | $9.76 | $9.76 | $9.76 | 200 |
| 2017-04-05 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 440 |
| 2017-04-04 | $10.35 | $10.35 | $9.68 | $9.90 | $9.90 | 5,353 |
| 2017-04-03 | $11.25 | $11.25 | $10.35 | $10.35 | $10.35 | 3,777 |
| 2017-03-31 | $11.90 | $11.90 | $11.25 | $11.25 | $11.25 | 1,827 |
| 2017-03-30 | $11.09 | $12.00 | $10.75 | $11.80 | $11.80 | 11,088 |
| 2017-03-29 | $10.35 | $11.20 | $10.35 | $11.20 | $11.20 | 800 |
| 2017-03-28 | $11.20 | $11.20 | $10.77 | $10.77 | $10.77 | 1,462 |
| 2017-03-27 | $11.41 | $11.41 | $11.10 | $11.14 | $11.14 | 8,923 |
| 2017-03-24 | $11.10 | $11.44 | $10.86 | $10.89 | $10.89 | 1,657 |
| 2017-03-23 | $11.50 | $11.50 | $11.01 | $11.25 | $11.25 | 3,794 |
| 2017-03-22 | $12.00 | $12.00 | $11.70 | $11.70 | $11.70 | 172,209 |
| 2017-03-21 | $12.25 | $12.25 | $11.80 | $12.05 | $12.05 | 8,836 |
| 2017-03-20 | $12.50 | $12.70 | $12.50 | $12.59 | $12.59 | 1,736 |
| 2017-03-17 | $12.35 | $12.35 | $12.15 | $12.15 | $12.15 | 860 |
| 2017-03-16 | $12.30 | $12.35 | $12.25 | $12.35 | $12.35 | 700 |
| 2017-03-15 | $12.50 | $12.50 | $12.35 | $12.50 | $12.50 | 3,060 |
| 2017-03-14 | $12.85 | $12.85 | $12.50 | $12.50 | $12.50 | 3,568 |
| 2017-03-13 | $12.08 | $13.00 | $12.08 | $13.00 | $13.00 | 7,481 |
| 2017-03-10 | $12.10 | $12.10 | $11.70 | $12.00 | $12.00 | 7,117 |
| 2017-03-09 | $12.20 | $12.20 | $11.75 | $11.90 | $11.90 | 4,600 |
| 2017-03-08 | $12.33 | $12.33 | $12.20 | $12.20 | $12.20 | 1,469,867 |
| 2017-03-07 | $12.85 | $12.89 | $12.20 | $12.45 | $12.45 | 26,966 |
| 2017-03-06 | $13.09 | $13.09 | $12.95 | $13.00 | $13.00 | 1,360 |
| 2017-03-03 | $13.50 | $13.50 | $13.20 | $13.34 | $13.34 | 2,350 |
| 2017-03-02 | $14.15 | $14.15 | $13.50 | $13.50 | $13.50 | 1,341 |
| 2017-03-01 | $13.75 | $14.32 | $13.75 | $14.15 | $14.15 | 4,352 |
| 2017-02-28 | $13.15 | $13.75 | $13.12 | $13.75 | $13.75 | 113,905 |
| 2017-02-27 | $12.80 | $13.30 | $12.66 | $13.12 | $13.12 | 2,323,586 |
| 2017-02-24 | $12.72 | $13.15 | $12.60 | $12.90 | $12.90 | 58,401 |
| 2017-02-23 | $12.83 | $12.85 | $12.38 | $12.39 | $12.39 | 3,521,280 |
| 2017-02-22 | $13.76 | $13.76 | $11.40 | $12.70 | $12.70 | 976,103 |
| 2017-02-21 | $19.35 | $19.35 | $13.00 | $13.75 | $13.75 | 2,533,548 |
| 2017-02-17 | $19.40 | $19.50 | $18.85 | $19.37 | $19.37 | 21,898 |
| 2017-02-16 | $19.25 | $19.70 | $19.17 | $19.20 | $19.20 | 569,227 |
| 2017-02-15 | $19.25 | $19.40 | $19.10 | $19.25 | $19.25 | 9,213 |
| 2017-02-14 | $18.99 | $19.62 | $18.99 | $19.00 | $19.00 | 511,131 |
| 2017-02-13 | $18.95 | $19.10 | $18.80 | $18.80 | $18.80 | 8,056 |
| 2017-02-10 | $18.97 | $19.50 | $18.56 | $18.80 | $18.80 | 778,038 |
| 2017-02-09 | $18.55 | $18.93 | $18.55 | $18.93 | $18.93 | 52,012 |
| 2017-02-08 | $18.10 | $18.50 | $18.05 | $18.30 | $18.30 | 90,471 |
| 2017-02-07 | $18.10 | $18.25 | $18.05 | $18.05 | $18.05 | 42,509 |
| 2017-02-06 | $18.00 | $19.25 | $18.00 | $18.20 | $18.20 | 314,721 |
| 2017-02-03 | $16.11 | $18.74 | $15.91 | $18.05 | $18.05 | 312,657 |
| 2017-02-02 | $16.10 | $16.20 | $15.98 | $16.05 | $16.05 | 41,223 |
| 2017-02-01 | $15.97 | $16.50 | $15.86 | $16.10 | $16.10 | 18,277 |
| 2017-01-31 | $15.90 | $16.40 | $15.25 | $15.30 | $15.30 | 9,513 |
| 2017-01-30 | $15.00 | $15.55 | $14.90 | $15.50 | $15.50 | 11,593 |
| 2017-01-27 | $14.50 | $15.25 | $14.50 | $14.75 | $14.75 | 22,779 |
| 2017-01-26 | $13.85 | $14.45 | $13.75 | $14.30 | $14.30 | 577,929 |
| 2017-01-25 | $13.95 | $13.95 | $13.80 | $13.80 | $13.80 | 5,660 |
| 2017-01-24 | $13.85 | $14.35 | $13.50 | $13.95 | $13.95 | 2,087,679 |
| 2017-01-23 | $13.95 | $13.95 | $13.72 | $13.85 | $13.85 | 2,209 |
| 2017-01-20 | $13.85 | $13.90 | $13.63 | $13.85 | $13.85 | 15,267 |
| 2017-01-19 | $13.90 | $14.14 | $13.75 | $13.92 | $13.92 | 7,201 |
| 2017-01-18 | $13.95 | $13.95 | $13.76 | $13.76 | $13.76 | 2,468 |
| 2017-01-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2017-01-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 819 |
| 2017-01-12 | $13.95 | $13.95 | $13.55 | $13.75 | $13.75 | 2,250 |
| 2017-01-11 | $13.60 | $13.95 | $13.60 | $13.85 | $13.85 | 1,863 |
| 2017-01-10 | $13.75 | $13.85 | $13.51 | $13.65 | $13.65 | 1,700 |
| 2017-01-09 | $14.25 | $14.25 | $13.70 | $13.75 | $13.75 | 3,732 |
| 2017-01-06 | $14.25 | $14.25 | $13.95 | $13.95 | $13.95 | 1,671 |
| 2017-01-05 | $14.05 | $14.05 | $13.51 | $14.00 | $14.00 | 4,053 |
| 2017-01-04 | $14.00 | $14.04 | $14.00 | $14.04 | $14.04 | 12,176 |
| 2017-01-03 | $14.00 | $14.20 | $13.99 | $14.00 | $14.00 | 7,238 |
| 2016-12-30 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 200 |
| 2016-12-29 | $14.26 | $14.26 | $13.76 | $13.77 | $13.77 | 7,565 |
| 2016-12-28 | $14.50 | $14.50 | $13.70 | $14.49 | $14.49 | 1,200 |
| 2016-12-27 | $14.00 | $14.24 | $14.00 | $14.24 | $14.24 | 1,300 |
| 2016-12-23 | $14.00 | $14.75 | $13.51 | $13.90 | $13.90 | 3,820 |
| 2016-12-22 | $14.04 | $14.50 | $14.00 | $14.02 | $14.02 | 7,111 |
| 2016-12-21 | $13.90 | $13.99 | $13.50 | $13.64 | $13.64 | 8,732 |
| 2016-12-20 | $14.50 | $14.50 | $14.00 | $14.00 | $14.00 | 20,680 |
| 2016-12-19 | $14.35 | $14.45 | $14.01 | $14.45 | $14.45 | 6,340 |
| 2016-12-16 | $14.37 | $14.38 | $14.37 | $14.38 | $14.38 | 705 |
| 2016-12-15 | $15.00 | $15.00 | $14.36 | $15.00 | $15.00 | 1,160 |
| 2016-12-14 | $15.10 | $15.25 | $14.90 | $14.90 | $14.90 | 6,345 |
| 2016-12-13 | $14.70 | $15.31 | $14.70 | $14.91 | $14.91 | 8,668 |
| 2016-12-12 | $14.25 | $14.70 | $14.25 | $14.50 | $14.50 | 3,399 |
| 2016-12-09 | $15.00 | $15.00 | $14.05 | $14.05 | $14.05 | 13,064 |
| 2016-12-08 | $14.50 | $15.00 | $14.50 | $14.70 | $14.70 | 19,383 |
| 2016-12-07 | $14.08 | $14.40 | $13.92 | $14.35 | $14.35 | 58,254 |
| 2016-12-06 | $14.46 | $14.46 | $13.83 | $14.03 | $14.03 | 5,853 |
| 2016-12-05 | $15.01 | $15.01 | $13.65 | $14.20 | $14.20 | 9,785 |
| 2016-12-02 | $15.04 | $15.22 | $13.90 | $15.05 | $15.05 | 1,770,382 |
| 2016-12-01 | $14.07 | $16.00 | $14.07 | $15.32 | $15.32 | 1,117,327 |
| 2016-11-30 | $12.50 | $14.00 | $12.38 | $14.00 | $14.00 | 12,363 |
| 2016-11-29 | $10.10 | $10.33 | $9.90 | $9.95 | $9.95 | 6,850 |
| 2016-11-28 | $9.79 | $10.38 | $9.79 | $10.10 | $10.10 | 7,042 |
| 2016-11-25 | $9.76 | $9.77 | $9.66 | $9.77 | $9.77 | 1,307 |
| 2016-11-23 | $9.62 | $9.66 | $9.62 | $9.66 | $9.66 | 585 |
| 2016-11-22 | $9.49 | $9.65 | $9.49 | $9.60 | $9.60 | 5,580 |
| 2016-11-21 | $9.25 | $9.44 | $9.25 | $9.39 | $9.39 | 41,529 |
| 2016-11-18 | $9.40 | $9.60 | $8.95 | $9.20 | $9.20 | 391,253 |
| 2016-11-17 | $8.85 | $9.45 | $8.75 | $9.16 | $9.16 | 16,466 |
| 2016-11-16 | $8.45 | $8.90 | $8.25 | $8.65 | $8.65 | 1,225,879 |
| 2016-11-15 | $8.50 | $8.50 | $8.15 | $8.50 | $8.50 | 25,287 |
| 2016-11-14 | $8.34 | $8.88 | $8.30 | $8.50 | $8.50 | 444,637 |
| 2016-11-11 | $7.21 | $8.50 | $7.21 | $8.50 | $8.50 | 21,851 |
| 2016-11-10 | $6.35 | $7.10 | $6.35 | $7.10 | $7.10 | 26,922 |
| 2016-11-09 | $5.93 | $7.00 | $5.93 | $6.35 | $6.35 | 11,255 |
| 2016-11-08 | $5.80 | $5.80 | $5.70 | $5.80 | $5.80 | 3,959 |
| 2016-11-07 | $5.79 | $5.85 | $5.78 | $5.78 | $5.78 | 16,806 |
| 2016-11-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2,540 |
| 2016-11-03 | $5.95 | $5.95 | $5.75 | $5.75 | $5.75 | 2,278 |
| 2016-11-02 | $5.94 | $5.95 | $5.80 | $5.80 | $5.80 | 8,500 |
| 2016-11-01 | $5.99 | $6.00 | $5.95 | $5.95 | $5.95 | 2,500 |
| 2016-10-31 | $5.71 | $5.90 | $5.70 | $5.90 | $5.90 | 5,300 |
| 2016-10-28 | $5.90 | $5.90 | $5.77 | $5.77 | $5.77 | 3,722 |
| 2016-10-27 | $5.95 | $6.09 | $5.95 | $5.95 | $5.95 | 4,237 |
| 2016-10-26 | $6.10 | $6.10 | $5.90 | $5.95 | $5.95 | 9,244 |
| 2016-10-25 | $6.04 | $6.09 | $6.04 | $6.09 | $6.09 | 7,692 |
| 2016-10-24 | $6.19 | $6.19 | $6.05 | $6.05 | $6.05 | 3,907 |
| 2016-10-21 | $6.07 | $6.10 | $6.05 | $6.05 | $6.05 | 8,531 |
| 2016-10-20 | $6.00 | $6.05 | $6.00 | $6.05 | $6.05 | 2,548 |
| 2016-10-19 | $5.90 | $6.05 | $5.90 | $6.00 | $6.00 | 6,935 |
| 2016-10-18 | $5.80 | $6.08 | $5.75 | $5.95 | $5.95 | 13,099 |
| 2016-10-17 | $5.90 | $5.90 | $5.85 | $5.85 | $5.85 | 4,992 |
| 2016-10-14 | $5.95 | $6.00 | $5.81 | $5.90 | $5.90 | 23,753 |
| 2016-10-13 | $6.00 | $6.00 | $5.85 | $5.85 | $5.85 | 2,835 |
| 2016-10-12 | $5.90 | $6.05 | $5.85 | $5.95 | $5.95 | 3,398 |
| 2016-10-11 | $5.85 | $5.92 | $5.73 | $5.80 | $5.80 | 46,954 |
| 2016-10-10 | $5.95 | $5.98 | $5.90 | $5.94 | $5.94 | 1,607 |
| 2016-10-07 | $5.80 | $6.11 | $5.80 | $5.90 | $5.90 | 19,425 |
| 2016-10-06 | $6.00 | $6.00 | $5.75 | $5.90 | $5.90 | 73,462 |
| 2016-10-05 | $5.56 | $6.33 | $5.56 | $6.05 | $6.05 | 21,782 |
| 2016-10-04 | $5.40 | $5.65 | $5.38 | $5.65 | $5.65 | 63,142 |
| 2016-10-03 | $5.30 | $5.36 | $5.20 | $5.25 | $5.25 | 3,860 |
| 2016-09-30 | $5.25 | $5.28 | $4.88 | $5.28 | $5.28 | 7,304 |
| 2016-09-29 | $4.97 | $5.00 | $4.86 | $4.86 | $4.86 | 6,248 |
| 2016-09-28 | $5.25 | $5.25 | $5.00 | $5.00 | $5.00 | 4,066 |
| 2016-09-27 | $5.45 | $5.45 | $5.00 | $5.00 | $5.00 | 2,093 |
| 2016-09-26 | $5.28 | $5.45 | $5.15 | $5.45 | $5.45 | 4,345 |
| 2016-09-23 | $5.50 | $5.50 | $5.28 | $5.50 | $5.50 | 2,100 |
| 2016-09-22 | $5.74 | $5.80 | $5.15 | $5.28 | $5.28 | 75,292 |
| 2016-09-21 | $5.75 | $5.80 | $5.40 | $5.75 | $5.75 | 13,115 |
| 2016-09-20 | $4.95 | $5.47 | $4.85 | $5.20 | $5.20 | 71,749 |
| 2016-09-19 | $4.95 | $4.95 | $4.90 | $4.95 | $4.95 | 5,344 |
| 2016-09-16 | $5.09 | $5.10 | $4.90 | $4.94 | $4.94 | 6,852 |
| 2016-09-15 | $4.85 | $5.09 | $4.81 | $5.09 | $5.09 | 432,251 |
| 2016-09-14 | $4.90 | $4.94 | $4.85 | $4.85 | $4.85 | 3,654 |
| 2016-09-13 | $5.55 | $5.55 | $4.85 | $5.00 | $5.00 | 1,003,838 |
| 2016-09-12 | $6.10 | $6.10 | $5.60 | $5.60 | $5.60 | 3,817 |
| 2016-09-09 | $6.40 | $6.50 | $6.40 | $6.40 | $6.40 | 1,814 |
| 2016-09-08 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 80 |
| 2016-09-07 | $6.11 | $6.11 | $6.00 | $6.05 | $6.05 | 2,050 |
| 2016-09-06 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2016-09-02 | $6.25 | $6.25 | $6.10 | $6.11 | $6.11 | 447 |
| 2016-09-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 60 |
| 2016-08-31 | $6.50 | $6.50 | $6.35 | $6.35 | $6.35 | 2,972 |
| 2016-08-30 | $6.46 | $6.50 | $6.45 | $6.45 | $6.45 | 10,015 |
| 2016-08-29 | $6.66 | $6.66 | $6.65 | $6.65 | $6.65 | 1,371 |
| 2016-08-26 | $6.85 | $6.85 | $6.66 | $6.66 | $6.66 | 300 |
| 2016-08-25 | $6.95 | $6.99 | $6.85 | $6.85 | $6.85 | 1,840 |
| 2016-08-24 | $7.06 | $7.06 | $6.80 | $6.90 | $6.90 | 5,573 |
| 2016-08-23 | $7.20 | $7.31 | $7.20 | $7.31 | $7.31 | 5,000 |
| 2016-08-22 | $7.14 | $7.14 | $7.10 | $7.10 | $7.10 | 690 |
| 2016-08-19 | $7.25 | $7.25 | $7.15 | $7.15 | $7.15 | 2,400 |
| 2016-08-18 | $7.18 | $7.19 | $7.18 | $7.19 | $7.19 | 1,220 |
| 2016-08-17 | $7.30 | $7.39 | $7.19 | $7.19 | $7.19 | 1,377 |
| 2016-08-16 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 910 |
| 2016-08-15 | $7.42 | $7.42 | $7.24 | $7.39 | $7.39 | 2,629 |
| 2016-08-12 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 100 |
| 2016-08-11 | $7.18 | $7.47 | $7.12 | $7.47 | $7.47 | 11,190 |
| 2016-08-10 | $7.47 | $7.48 | $7.47 | $7.47 | $7.47 | 1,497 |
| 2016-08-09 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2016-08-08 | $7.40 | $7.40 | $7.02 | $7.02 | $7.02 | 5,158 |
| 2016-08-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2016-08-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 3,104 |
| 2016-08-03 | $7.47 | $7.48 | $7.24 | $7.25 | $7.25 | 7,426 |
| 2016-08-02 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 220 |
| 2016-08-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2016-07-29 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2016-07-28 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 425 |
| 2016-07-27 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2016-07-26 | $7.05 | $7.15 | $7.03 | $7.03 | $7.03 | 1,727 |
| 2016-07-25 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 485 |
| 2016-07-22 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 179 |
| 2016-07-21 | $7.10 | $7.10 | $7.00 | $7.07 | $7.07 | 58,515 |
| 2016-07-20 | $7.09 | $7.10 | $7.00 | $7.10 | $7.10 | 69,318 |
| 2016-07-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2016-07-18 | $7.17 | $7.25 | $6.60 | $7.25 | $7.25 | 4,770 |
| 2016-07-15 | $7.40 | $7.40 | $7.20 | $7.20 | $7.20 | 2,674 |
| 2016-07-14 | $7.40 | $7.40 | $7.21 | $7.21 | $7.21 | 1,515 |
| 2016-07-13 | $7.45 | $7.45 | $7.23 | $7.40 | $7.40 | 3,829 |
| 2016-07-12 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 475 |
| 2016-07-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2016-07-08 | $7.40 | $7.40 | $7.17 | $7.40 | $7.40 | 775 |
| 2016-07-07 | $7.44 | $7.45 | $7.38 | $7.39 | $7.39 | 4,352 |
| 2016-07-06 | $7.45 | $7.58 | $7.36 | $7.40 | $7.40 | 6,005 |
| 2016-07-05 | $7.45 | $7.50 | $7.45 | $7.50 | $7.50 | 4,637 |
| 2016-07-01 | $7.50 | $7.50 | $7.45 | $7.45 | $7.45 | 300 |
| 2016-06-30 | $7.40 | $7.40 | $7.35 | $7.35 | $7.35 | 1,300 |
| 2016-06-29 | $7.35 | $7.45 | $7.35 | $7.35 | $7.35 | 20,925 |
| 2016-06-28 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 720 |
| 2016-06-27 | $7.39 | $7.44 | $7.39 | $7.44 | $7.44 | 3,749 |
| 2016-06-24 | $7.30 | $7.45 | $7.25 | $7.45 | $7.45 | 400 |
| 2016-06-23 | $7.59 | $7.59 | $7.30 | $7.30 | $7.30 | 2,950 |
| 2016-06-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 22,600 |
| 2016-06-21 | $7.60 | $7.64 | $7.54 | $7.60 | $7.60 | 32,844 |
| 2016-06-20 | $7.65 | $7.65 | $7.53 | $7.53 | $7.53 | 8,894 |
| 2016-06-17 | $7.60 | $7.70 | $7.60 | $7.60 | $7.60 | 1,097 |
| 2016-06-16 | $7.70 | $7.70 | $7.51 | $7.56 | $7.56 | 12,621 |
| 2016-06-15 | $7.65 | $7.70 | $7.55 | $7.61 | $7.61 | 14,300 |
| 2016-06-14 | $8.14 | $8.14 | $7.50 | $7.50 | $7.50 | 23,679 |
| 2016-06-13 | $7.80 | $7.80 | $7.72 | $7.72 | $7.72 | 905 |
| 2016-06-10 | $7.89 | $8.00 | $7.76 | $7.96 | $7.96 | 2,611 |
| 2016-06-09 | $8.15 | $8.15 | $7.70 | $7.70 | $7.70 | 8,680 |
| 2016-06-08 | $8.15 | $8.15 | $8.13 | $8.15 | $8.15 | 4,300 |
| 2016-06-07 | $8.15 | $8.15 | $8.10 | $8.10 | $8.10 | 3,100 |
| 2016-06-06 | $8.29 | $8.30 | $8.10 | $8.20 | $8.20 | 7,855 |
| 2016-06-03 | $7.67 | $8.20 | $7.60 | $7.90 | $7.90 | 19,737 |
| 2016-06-02 | $7.35 | $7.74 | $7.29 | $7.55 | $7.55 | 9,496 |
| 2016-06-01 | $7.55 | $7.60 | $7.30 | $7.60 | $7.60 | 4,616 |
| 2016-05-31 | $7.50 | $7.70 | $7.45 | $7.55 | $7.55 | 14,670 |
| 2016-05-27 | $7.30 | $7.50 | $7.05 | $7.50 | $7.50 | 12,325 |
| 2016-05-26 | $7.15 | $7.20 | $7.00 | $7.05 | $7.05 | 10,508 |
| 2016-05-25 | $6.72 | $7.00 | $6.72 | $6.95 | $6.95 | 163,393 |
| 2016-05-24 | $7.00 | $7.20 | $6.70 | $6.70 | $6.70 | 237,495 |
| 2016-05-23 | $6.30 | $7.25 | $6.30 | $6.65 | $6.65 | 17,427 |
| 2016-05-20 | $6.30 | $7.10 | $6.30 | $6.55 | $6.55 | 19,122 |
| 2016-05-19 | $6.21 | $6.30 | $6.21 | $6.25 | $6.25 | 1,744 |
| 2016-05-18 | $6.20 | $6.30 | $6.20 | $6.25 | $6.25 | 9,320 |
| 2016-05-17 | $6.17 | $6.17 | $6.13 | $6.13 | $6.13 | 3,000 |
| 2016-05-16 | $6.21 | $6.26 | $6.21 | $6.23 | $6.23 | 1,423 |
| 2016-05-13 | $6.20 | $6.20 | $6.18 | $6.18 | $6.18 | 950 |
| 2016-05-12 | $6.30 | $6.30 | $6.18 | $6.18 | $6.18 | 12,570 |
| 2016-05-11 | $6.40 | $6.40 | $6.39 | $6.40 | $6.40 | 20,084 |
| 2016-05-10 | $6.35 | $6.40 | $6.35 | $6.40 | $6.40 | 3,140 |
| 2016-05-09 | $6.46 | $6.50 | $6.25 | $6.35 | $6.35 | 30,022 |
| 2016-05-06 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 6,223 |
| 2016-05-05 | $6.40 | $6.50 | $6.40 | $6.46 | $6.46 | 553 |
| 2016-05-04 | $6.46 | $6.46 | $6.35 | $6.40 | $6.40 | 9,456 |
| 2016-05-03 | $6.65 | $6.65 | $6.45 | $6.45 | $6.45 | 869 |
| 2016-05-02 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 100 |
| 2016-04-29 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2016-04-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 200 |
| 2016-04-27 | $7.00 | $7.00 | $6.80 | $7.00 | $7.00 | 1,968 |
| 2016-04-26 | $6.50 | $7.00 | $6.50 | $7.00 | $7.00 | 1,731 |
| 2016-04-25 | $6.58 | $6.95 | $6.36 | $6.36 | $6.36 | 4,796 |
| 2016-04-22 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 201 |
| 2016-04-21 | $6.68 | $6.75 | $6.33 | $6.50 | $6.50 | 2,900 |
| 2016-04-20 | $6.79 | $6.79 | $6.50 | $6.75 | $6.75 | 6,000,301 |
| 2016-04-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 100 |
| 2016-04-18 | $6.68 | $6.95 | $6.68 | $6.94 | $6.94 | 4,094 |
| 2016-04-15 | $7.20 | $7.50 | $6.79 | $6.79 | $6.79 | 12,530 |
| 2016-04-14 | $6.47 | $7.00 | $6.47 | $7.00 | $7.00 | 89,128 |
| 2016-04-13 | $6.99 | $6.99 | $6.30 | $6.30 | $6.30 | 12,848 |
| 2016-04-12 | $4.50 | $6.01 | $4.50 | $6.01 | $6.01 | 16,081 |
| 2016-04-11 | $4.31 | $4.31 | $4.11 | $4.15 | $4.15 | 2,985 |
| 2016-04-08 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 100 |
| 2016-04-07 | $4.35 | $4.40 | $4.30 | $4.40 | $4.40 | 797 |
| 2016-04-06 | $4.45 | $4.45 | $4.15 | $4.41 | $4.41 | 10,600 |
| 2016-04-05 | $4.56 | $4.56 | $4.35 | $4.35 | $4.35 | 4,600 |
| 2016-04-04 | $4.50 | $4.65 | $4.50 | $4.60 | $4.60 | 17,164 |
| 2016-04-01 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 84,400 |
| 2016-03-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 67 |
| 2016-03-30 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 39,867 |
| 2016-03-29 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 4,797 |
| 2016-03-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 500 |
| 2016-03-24 | $5.05 | $5.05 | $4.96 | $5.03 | $5.03 | 7,400 |
| 2016-03-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-03-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 43 |
| 2016-03-21 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 4,067 |
| 2016-03-18 | $4.73 | $5.00 | $4.73 | $5.00 | $5.00 | 4,525 |
| 2016-03-17 | $4.73 | $4.74 | $4.70 | $4.74 | $4.74 | 5,944 |
| 2016-03-16 | $4.99 | $4.99 | $4.50 | $4.70 | $4.70 | 6,531 |
| 2016-03-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-03-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-03-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-03-10 | $4.94 | $5.00 | $4.94 | $5.00 | $5.00 | 300 |
| 2016-03-09 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 1,100 |
| 2016-03-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2016-03-07 | $5.00 | $5.20 | $4.90 | $4.90 | $4.90 | 84,900 |
| 2016-03-04 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 39,812 |
| 2016-03-03 | $5.00 | $5.00 | $4.90 | $5.00 | $5.00 | 15,500 |
| 2016-03-02 | $4.90 | $4.91 | $4.90 | $4.91 | $4.91 | 300 |
| 2016-03-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 11,488 |
| 2016-02-29 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 5,275 |
| 2016-02-26 | $5.00 | $5.04 | $5.00 | $5.00 | $5.00 | 6,344 |
| 2016-02-25 | $4.85 | $5.30 | $4.85 | $4.95 | $4.95 | 10,245 |
| 2016-02-24 | $4.81 | $4.81 | $4.62 | $4.62 | $4.62 | 1,000 |
| 2016-02-23 | $5.28 | $5.28 | $5.00 | $5.05 | $5.05 | 24,630 |
| 2016-02-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2016-02-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 5,200 |
| 2016-02-18 | $5.13 | $5.25 | $5.13 | $5.15 | $5.15 | 5,388 |
| 2016-02-17 | $4.90 | $5.18 | $4.90 | $5.10 | $5.10 | 94,415 |
| 2016-02-16 | $4.94 | $5.24 | $4.85 | $5.10 | $5.10 | 39,224 |
| 2016-02-12 | $4.75 | $4.75 | $4.55 | $4.65 | $4.65 | 122,140 |
| 2016-02-11 | $4.75 | $4.75 | $4.65 | $4.65 | $4.65 | 280 |
| 2016-02-10 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 5,900 |
| 2016-02-09 | $4.75 | $4.90 | $4.75 | $4.85 | $4.85 | 1,000 |
| 2016-02-08 | $4.90 | $4.90 | $4.50 | $4.50 | $4.50 | 1,300 |
| 2016-02-05 | $5.15 | $5.44 | $5.00 | $5.20 | $5.20 | 2,600 |
| 2016-02-04 | $4.51 | $4.90 | $4.51 | $4.90 | $4.90 | 5,040 |
| 2016-02-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 265 |
| 2016-02-02 | $4.53 | $4.53 | $4.40 | $4.40 | $4.40 | 1,465 |
| 2016-02-01 | $4.57 | $4.58 | $4.57 | $4.58 | $4.58 | 9,000 |
| 2016-01-29 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 100 |
| 2016-01-28 | $4.70 | $4.70 | $4.60 | $4.65 | $4.65 | 7,900 |
| 2016-01-27 | $4.75 | $4.99 | $4.75 | $4.99 | $4.99 | 350 |
| 2016-01-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2016-01-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 5,655 |
| 2016-01-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 5,100 |
| 2016-01-21 | $4.90 | $4.90 | $4.87 | $4.87 | $4.87 | 212 |
| 2016-01-20 | $4.51 | $4.75 | $4.27 | $4.75 | $4.75 | 25,188 |
| 2016-01-19 | $5.01 | $5.01 | $4.51 | $4.85 | $4.85 | 12,384 |
| 2016-01-15 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 356 |
| 2016-01-14 | $5.51 | $5.51 | $5.00 | $5.10 | $5.10 | 768,495 |
| 2016-01-13 | $5.61 | $5.61 | $5.50 | $5.51 | $5.51 | 3,000 |
| 2016-01-12 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 2,700 |
| 2016-01-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2016-01-07 | $5.75 | $5.90 | $5.71 | $5.90 | $5.90 | 40,572 |
| 2016-01-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2016-01-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2016-01-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 950 |
| 2015-12-31 | $5.30 | $5.51 | $5.26 | $5.51 | $5.51 | 950 |
| 2015-12-30 | $5.26 | $5.50 | $5.26 | $5.50 | $5.50 | 122,446 |
| 2015-12-29 | $5.55 | $5.65 | $5.25 | $5.65 | $5.65 | 3,585 |
| 2015-12-28 | $5.51 | $5.56 | $5.01 | $5.56 | $5.56 | 16,300 |
| 2015-12-24 | $5.51 | $6.55 | $5.51 | $6.55 | $6.55 | 300 |
| 2015-12-23 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 350 |
| 2015-12-22 | $5.47 | $5.55 | $5.47 | $5.55 | $5.55 | 5,635 |
| 2015-12-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 827 |
| 2015-12-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 17,000 |
| 2015-12-17 | $5.72 | $6.01 | $5.71 | $6.01 | $6.01 | 1,742 |
| 2015-12-16 | $5.98 | $6.00 | $5.75 | $5.96 | $5.96 | 6,452 |
| 2015-12-15 | $6.25 | $6.25 | $5.96 | $5.97 | $5.97 | 10,900 |
| 2015-12-14 | $6.20 | $6.95 | $5.94 | $6.35 | $6.35 | 1,850 |
| 2015-12-11 | $7.00 | $7.00 | $6.80 | $6.80 | $6.80 | 6,991 |
| 2015-12-10 | $7.00 | $7.00 | $6.80 | $6.90 | $6.90 | 12,573 |
| 2015-12-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 100 |
| 2015-12-08 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 100 |
| 2015-12-07 | $7.00 | $7.00 | $6.95 | $6.95 | $6.95 | 1,456 |
| 2015-12-04 | $7.20 | $7.25 | $7.20 | $7.25 | $7.25 | 200 |
| 2015-12-03 | $7.04 | $7.04 | $7.00 | $7.00 | $7.00 | 765 |
| 2015-12-02 | $7.10 | $7.25 | $7.10 | $7.10 | $7.10 | 6,734 |
| 2015-12-01 | $7.50 | $7.50 | $7.25 | $7.25 | $7.25 | 3,490 |
| 2015-11-30 | $7.75 | $7.75 | $7.41 | $7.51 | $7.51 | 11,858 |
| 2015-11-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2015-11-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 425 |
| 2015-11-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,073 |
| 2015-11-23 | $7.91 | $8.05 | $7.91 | $8.00 | $8.00 | 10,350 |
| 2015-11-20 | $8.00 | $8.10 | $8.00 | $8.10 | $8.10 | 1,200 |
| 2015-11-19 | $8.25 | $8.25 | $8.01 | $8.02 | $8.02 | 2,400 |
| 2015-11-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 300 |
| 2015-11-17 | $8.75 | $8.75 | $8.10 | $8.10 | $8.10 | 1,400 |
| 2015-11-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2015-11-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 50 |
| 2015-11-12 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 14,250 |
| 2015-11-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2015-11-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 5,911 |
| 2015-11-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 300 |
| 2015-11-06 | $9.25 | $9.25 | $8.75 | $9.00 | $9.00 | 20,650 |
| 2015-11-05 | $9.25 | $9.50 | $9.25 | $9.25 | $9.25 | 400 |
| 2015-11-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-11-03 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 1,300 |
| 2015-11-02 | $9.00 | $9.00 | $8.98 | $8.98 | $8.98 | 134,100 |
| 2015-10-30 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2015-10-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2015-10-28 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2015-10-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2015-10-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2015-10-23 | $8.68 | $8.68 | $8.64 | $8.65 | $8.65 | 496,586 |
| 2015-10-22 | $8.68 | $8.85 | $8.58 | $8.58 | $8.58 | 504,300 |
| 2015-10-21 | $8.90 | $8.90 | $8.64 | $8.75 | $8.75 | 505,600 |
| 2015-10-20 | $9.15 | $9.15 | $8.94 | $8.94 | $8.94 | 604,998 |
| 2015-10-19 | $9.38 | $9.38 | $9.13 | $9.20 | $9.20 | 777,350 |
| 2015-10-16 | $9.57 | $9.57 | $9.10 | $9.50 | $9.50 | 7,339 |
| 2015-10-15 | $9.58 | $9.58 | $9.55 | $9.58 | $9.58 | 398,016 |
| 2015-10-14 | $9.80 | $9.80 | $9.55 | $9.55 | $9.55 | 320,876 |
| 2015-10-13 | $9.60 | $9.60 | $9.56 | $9.60 | $9.60 | 216,381 |
| 2015-10-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 6,000 |
| 2015-10-09 | $9.58 | $9.60 | $9.55 | $9.60 | $9.60 | 1,156,367 |
| 2015-10-08 | $9.30 | $9.72 | $9.30 | $9.60 | $9.60 | 3,172,376 |
| 2015-10-07 | $9.00 | $9.20 | $9.00 | $9.20 | $9.20 | 77,409 |
| 2015-10-06 | $8.85 | $9.30 | $8.70 | $9.00 | $9.00 | 3,250 |
| 2015-10-05 | $8.65 | $8.66 | $8.65 | $8.66 | $8.66 | 650 |
| 2015-10-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2015-10-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 680 |
| 2015-09-30 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 100 |
| 2015-09-29 | $8.50 | $8.60 | $8.50 | $8.60 | $8.60 | 1,100 |
| 2015-09-28 | $8.65 | $8.65 | $8.60 | $8.60 | $8.60 | 1,100 |
| 2015-09-25 | $8.69 | $8.85 | $8.69 | $8.85 | $8.85 | 1,430 |
| 2015-09-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 200 |
| 2015-09-23 | $8.60 | $8.69 | $8.60 | $8.67 | $8.67 | 81,421 |
| 2015-09-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 106 |
| 2015-09-21 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2015-09-18 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2015-09-17 | $8.50 | $8.64 | $8.50 | $8.64 | $8.64 | 250 |
| 2015-09-16 | $8.70 | $8.70 | $8.50 | $8.50 | $8.50 | 300 |
| 2015-09-15 | $8.74 | $8.75 | $8.65 | $8.65 | $8.65 | 630 |
| 2015-09-14 | $8.90 | $8.90 | $8.65 | $8.65 | $8.65 | 262,200 |
| 2015-09-11 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 148 |
| 2015-09-10 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2015-09-09 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 3,400 |
| 2015-09-08 | $8.70 | $8.85 | $8.70 | $8.85 | $8.85 | 2,067 |
FED NATL NTG PFD O (FNMFN) News Headlines
Recent FED NATL NTG PFD O (FNMFN) News
Similar Companies to FED NATL NTG PFD O (FNMFN) 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 | -- | -- | -- |