FitLife Brands Inc (FTLF) Exchange: OTCQX
Data as of April 19, 2024
$27.77 ($1.97) 7.64%
FitLife Brands Inc - Daily Information
Click for more stock information on FitLife Brands Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $26.40 |
| Previous Close | $27.77 |
| High | $28.90 |
| Low | $26.00 |
| Adjusted Open | $26.40 |
| Previous Adjusted Close | $27.77 |
| Adjusted High | $28.90 |
| Adjusted Low | $26.00 |
About FitLife Brands Inc (FTLF)
Invest in FitLife Brands Inc (FTLF)
Historical Stock Data for FitLife Brands Inc (FTLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $26.40 | $28.90 | $26.00 | $27.77 | $27.77 | 38,494 |
| 2024-04-04 | $25.59 | $26.30 | $25.59 | $25.80 | $25.80 | 13,275 |
| 2024-04-03 | $24.46 | $25.74 | $24.17 | $25.74 | $25.74 | 11,391 |
| 2024-04-02 | $24.69 | $24.87 | $23.01 | $24.87 | $24.87 | 6,490 |
| 2024-04-01 | $24.20 | $24.68 | $23.43 | $24.50 | $24.50 | 12,795 |
| 2024-03-28 | $24.08 | $24.08 | $23.81 | $23.81 | $23.81 | 2,178 |
| 2024-03-27 | $24.25 | $24.25 | $23.20 | $23.80 | $23.80 | 3,553 |
| 2024-03-26 | $23.53 | $24.69 | $23.45 | $23.99 | $23.99 | 5,156 |
| 2024-03-25 | $22.22 | $23.45 | $22.22 | $23.45 | $23.45 | 12,206 |
| 2024-03-22 | $21.90 | $22.10 | $21.90 | $22.10 | $22.10 | 1,477 |
| 2024-03-21 | $22.07 | $22.09 | $21.55 | $21.55 | $21.55 | 3,339 |
| 2024-03-20 | $21.74 | $22.06 | $21.50 | $22.06 | $22.06 | 6,668 |
| 2024-03-19 | $21.61 | $21.75 | $21.61 | $21.75 | $21.75 | 1,046 |
| 2024-03-18 | $21.65 | $21.98 | $21.60 | $21.75 | $21.75 | 1,054 |
| 2024-03-15 | $21.77 | $21.99 | $21.19 | $21.75 | $21.75 | 2,072 |
| 2024-03-14 | $21.70 | $21.90 | $21.45 | $21.90 | $21.90 | 1,054 |
| 2024-03-13 | $21.72 | $21.90 | $21.62 | $21.70 | $21.70 | 19,606 |
| 2024-03-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 490 |
| 2024-03-11 | $21.40 | $21.70 | $21.40 | $21.59 | $21.59 | 4,124 |
| 2024-03-08 | $21.75 | $21.76 | $21.75 | $21.76 | $21.76 | 1,183 |
| 2024-03-07 | $22.00 | $22.00 | $21.01 | $21.76 | $21.76 | 9,403 |
| 2024-03-06 | $22.20 | $22.20 | $22.00 | $22.05 | $22.05 | 1,862 |
| 2024-03-05 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 820 |
| 2024-03-04 | $22.89 | $22.89 | $22.59 | $22.59 | $22.59 | 4,316 |
| 2024-03-01 | $22.57 | $23.01 | $22.01 | $22.59 | $22.59 | 5,301 |
| 2024-02-29 | $22.72 | $22.72 | $22.47 | $22.47 | $22.47 | 2,477 |
| 2024-02-28 | $22.24 | $23.19 | $22.24 | $22.60 | $22.60 | 10,140 |
| 2024-02-27 | $22.23 | $22.45 | $22.23 | $22.43 | $22.43 | 6,048 |
| 2024-02-26 | $22.25 | $22.33 | $22.25 | $22.33 | $22.33 | 1,342 |
| 2024-02-23 | $22.09 | $22.30 | $22.09 | $22.22 | $22.22 | 3,532 |
| 2024-02-22 | $22.21 | $22.35 | $22.00 | $22.19 | $22.19 | 3,009 |
| 2024-02-21 | $22.08 | $22.50 | $22.08 | $22.50 | $22.50 | 601 |
| 2024-02-20 | $21.71 | $22.70 | $21.53 | $22.48 | $22.48 | 1,660 |
| 2024-02-16 | $22.25 | $23.19 | $21.52 | $22.37 | $22.37 | 1,450 |
| 2024-02-15 | $22.00 | $22.25 | $21.83 | $22.05 | $22.05 | 9,314 |
| 2024-02-14 | $22.04 | $22.50 | $22.00 | $22.10 | $22.10 | 2,922 |
| 2024-02-13 | $22.00 | $22.12 | $21.30 | $21.71 | $21.71 | 5,723 |
| 2024-02-12 | $22.70 | $23.30 | $22.00 | $22.00 | $22.00 | 5,314 |
| 2024-02-09 | $23.20 | $23.20 | $22.50 | $22.50 | $22.50 | 1,898 |
| 2024-02-08 | $22.22 | $22.67 | $22.22 | $22.51 | $22.51 | 3,965 |
| 2024-02-07 | $22.05 | $22.85 | $21.99 | $22.30 | $22.30 | 2,612 |
| 2024-02-06 | $21.41 | $22.00 | $21.41 | $22.00 | $22.00 | 4,389 |
| 2024-02-05 | $21.36 | $21.85 | $20.87 | $20.87 | $20.87 | 1,479 |
| 2024-02-02 | $22.14 | $22.25 | $21.49 | $21.86 | $21.86 | 27,468 |
| 2024-02-01 | $22.25 | $22.25 | $21.32 | $22.00 | $22.00 | 7,781 |
| 2024-01-31 | $22.48 | $22.48 | $22.00 | $22.23 | $22.23 | 7,076 |
| 2024-01-30 | $22.16 | $22.29 | $22.00 | $22.29 | $22.29 | 1,788 |
| 2024-01-29 | $22.60 | $22.74 | $21.81 | $22.01 | $22.01 | 3,543 |
| 2024-01-26 | $21.68 | $23.00 | $21.68 | $22.53 | $22.53 | 11,215 |
| 2024-01-25 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 248 |
| 2024-01-24 | $21.68 | $21.75 | $21.68 | $21.75 | $21.75 | 336 |
| 2024-01-23 | $22.01 | $22.51 | $21.95 | $22.48 | $22.48 | 5,725 |
| 2024-01-22 | $21.52 | $21.79 | $21.52 | $21.79 | $21.79 | 729 |
| 2024-01-19 | $20.84 | $21.98 | $20.84 | $21.98 | $21.98 | 4,375 |
| 2024-01-18 | $19.54 | $21.86 | $19.54 | $21.86 | $21.86 | 5,882 |
| 2024-01-17 | $19.82 | $20.47 | $19.03 | $20.47 | $20.47 | 2,389 |
| 2024-01-16 | $19.30 | $19.84 | $19.30 | $19.84 | $19.84 | 829 |
| 2024-01-12 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 232 |
| 2024-01-11 | $19.95 | $19.95 | $19.20 | $19.20 | $19.20 | 698 |
| 2024-01-10 | $19.31 | $19.31 | $19.23 | $19.26 | $19.26 | 3,165 |
| 2024-01-09 | $20.15 | $20.15 | $19.15 | $19.45 | $19.45 | 10,927 |
| 2024-01-08 | $19.50 | $20.18 | $19.01 | $20.18 | $20.18 | 1,721 |
| 2024-01-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 180 |
| 2024-01-04 | $19.71 | $20.19 | $19.12 | $19.50 | $19.50 | 3,609 |
| 2024-01-03 | $19.48 | $19.84 | $19.10 | $19.79 | $19.79 | 4,043 |
| 2024-01-02 | $19.10 | $19.49 | $19.00 | $19.49 | $19.49 | 5,916 |
| 2023-12-29 | $19.05 | $19.32 | $18.92 | $19.10 | $19.10 | 8,989 |
| 2023-12-28 | $19.50 | $20.34 | $18.87 | $18.87 | $18.87 | 4,953 |
| 2023-12-27 | $19.70 | $19.70 | $19.05 | $19.15 | $19.15 | 7,626 |
| 2023-12-26 | $21.72 | $21.72 | $19.00 | $19.62 | $19.62 | 18,292 |
| 2023-12-22 | $21.33 | $21.64 | $20.66 | $21.07 | $21.07 | 6,862 |
| 2023-12-21 | $21.70 | $21.70 | $20.56 | $21.33 | $21.33 | 3,372 |
| 2023-12-20 | $21.20 | $22.51 | $19.83 | $21.24 | $21.24 | 10,734 |
| 2023-12-19 | $21.01 | $21.71 | $20.79 | $20.79 | $20.79 | 15,219 |
| 2023-12-18 | $22.68 | $24.84 | $21.08 | $21.08 | $21.08 | 12,646 |
| 2023-12-15 | $22.78 | $25.84 | $22.15 | $22.15 | $22.15 | 68,719 |
| 2023-12-14 | $21.72 | $23.17 | $21.72 | $22.29 | $22.29 | 11,407 |
| 2023-12-13 | $21.56 | $22.63 | $21.50 | $22.03 | $22.03 | 12,478 |
| 2023-12-12 | $21.04 | $21.65 | $20.18 | $21.60 | $21.60 | 7,960 |
| 2023-12-11 | $20.00 | $20.63 | $20.00 | $20.33 | $20.33 | 10,472 |
| 2023-12-08 | $19.83 | $20.16 | $19.57 | $20.16 | $20.16 | 7,139 |
| 2023-12-07 | $20.14 | $20.15 | $19.73 | $20.15 | $20.15 | 14,213 |
| 2023-12-06 | $19.27 | $19.80 | $19.27 | $19.80 | $19.80 | 11,609 |
| 2023-12-05 | $19.49 | $19.79 | $19.33 | $19.33 | $19.33 | 9,159 |
| 2023-12-04 | $19.80 | $19.80 | $19.16 | $19.16 | $19.16 | 10,937 |
| 2023-12-01 | $19.15 | $19.80 | $19.02 | $19.80 | $19.80 | 2,252 |
| 2023-11-30 | $19.06 | $19.20 | $19.01 | $19.17 | $19.17 | 4,084 |
| 2023-11-29 | $19.05 | $19.90 | $19.05 | $19.13 | $19.13 | 6,941 |
| 2023-11-28 | $19.56 | $19.95 | $19.10 | $19.88 | $19.88 | 12,597 |
| 2023-11-27 | $19.51 | $19.75 | $19.20 | $19.20 | $19.20 | 2,599 |
| 2023-11-24 | $19.50 | $19.95 | $19.25 | $19.50 | $19.50 | 1,744 |
| 2023-11-22 | $19.35 | $19.95 | $18.89 | $19.60 | $19.60 | 2,833 |
| 2023-11-21 | $19.95 | $19.95 | $19.05 | $19.90 | $19.90 | 739 |
| 2023-11-20 | $19.98 | $20.00 | $19.90 | $19.90 | $19.90 | 3,149 |
| 2023-11-17 | $19.28 | $20.00 | $18.86 | $20.00 | $20.00 | 7,906 |
| 2023-11-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 822 |
| 2023-11-15 | $19.47 | $20.57 | $19.15 | $20.37 | $20.37 | 3,192 |
| 2023-11-14 | $19.54 | $20.00 | $18.00 | $19.09 | $19.09 | 23,880 |
| 2023-11-13 | $22.00 | $22.00 | $19.01 | $20.00 | $20.00 | 17,204 |
| 2023-11-10 | $21.96 | $22.28 | $21.50 | $22.00 | $22.00 | 2,865 |
| 2023-11-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 283 |
| 2023-11-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 797 |
| 2023-11-07 | $21.51 | $22.47 | $21.51 | $22.28 | $22.28 | 2,967 |
| 2023-11-06 | $21.62 | $22.49 | $21.62 | $22.10 | $22.10 | 2,049 |
| 2023-11-03 | $22.20 | $22.20 | $21.70 | $22.05 | $22.05 | 6,246 |
| 2023-11-02 | $22.49 | $22.49 | $22.10 | $22.28 | $22.28 | 8,214 |
| 2023-11-01 | $22.00 | $22.49 | $21.50 | $22.09 | $22.09 | 9,744 |
| 2023-10-31 | $21.55 | $22.49 | $21.55 | $22.02 | $22.02 | 983 |
| 2023-10-30 | $22.31 | $22.45 | $22.00 | $22.45 | $22.45 | 1,494 |
| 2023-10-27 | $22.39 | $22.55 | $21.13 | $22.25 | $22.25 | 3,707 |
| 2023-10-26 | $22.25 | $22.25 | $21.34 | $21.96 | $21.96 | 2,750 |
| 2023-10-25 | $21.90 | $22.39 | $21.90 | $22.25 | $22.25 | 4,280 |
| 2023-10-24 | $21.75 | $22.74 | $20.71 | $21.90 | $21.90 | 49,568 |
| 2023-10-23 | $20.64 | $21.66 | $20.41 | $21.66 | $21.66 | 20,688 |
| 2023-10-20 | $20.20 | $20.55 | $20.20 | $20.40 | $20.40 | 2,082 |
| 2023-10-19 | $20.00 | $20.47 | $20.00 | $20.39 | $20.39 | 26,737 |
| 2023-10-18 | $19.50 | $20.20 | $19.50 | $19.96 | $19.96 | 3,365 |
| 2023-10-17 | $19.61 | $20.25 | $19.16 | $20.25 | $20.25 | 7,859 |
| 2023-10-16 | $19.97 | $20.41 | $19.97 | $20.03 | $20.03 | 7,944 |
| 2023-10-13 | $19.25 | $20.00 | $19.25 | $19.56 | $19.56 | 4,621 |
| 2023-10-12 | $19.63 | $19.84 | $19.26 | $19.50 | $19.50 | 1,586 |
| 2023-10-11 | $19.85 | $19.85 | $19.15 | $19.32 | $19.32 | 8,181 |
| 2023-10-10 | $19.64 | $20.00 | $19.27 | $19.75 | $19.75 | 1,979 |
| 2023-10-09 | $19.33 | $19.99 | $19.04 | $19.62 | $19.62 | 9,538 |
| 2023-10-06 | $19.25 | $19.50 | $19.09 | $19.49 | $19.49 | 2,823 |
| 2023-10-05 | $19.53 | $19.53 | $19.15 | $19.25 | $19.25 | 16,218 |
| 2023-10-04 | $19.00 | $20.00 | $18.53 | $18.62 | $18.62 | 7,389 |
| 2023-10-03 | $20.00 | $20.00 | $19.00 | $19.05 | $19.05 | 3,234 |
| 2023-10-02 | $18.44 | $19.95 | $18.04 | $19.87 | $19.87 | 27,232 |
| 2023-09-29 | $18.03 | $18.85 | $18.00 | $18.26 | $18.26 | 22,378 |
| 2023-09-28 | $17.50 | $19.52 | $17.50 | $18.85 | $18.85 | 42,277 |
| 2023-09-27 | $15.40 | $17.78 | $15.05 | $17.29 | $17.29 | 34,828 |
| 2023-09-26 | $15.21 | $15.28 | $15.19 | $15.28 | $15.28 | 5,260 |
| 2023-09-25 | $15.46 | $15.50 | $15.40 | $15.40 | $15.40 | 2,740 |
| 2023-09-22 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 153 |
| 2023-09-21 | $15.58 | $15.58 | $15.38 | $15.38 | $15.38 | 2,832 |
| 2023-09-20 | $15.90 | $15.90 | $15.60 | $15.60 | $15.60 | 701 |
| 2023-09-19 | $16.00 | $16.00 | $15.21 | $15.50 | $15.50 | 11,987 |
| 2023-09-18 | $16.95 | $17.05 | $15.75 | $16.29 | $16.29 | 6,233 |
| 2023-09-15 | $16.15 | $16.43 | $16.10 | $16.43 | $16.43 | 4,481 |
| 2023-09-14 | $17.00 | $17.50 | $15.99 | $16.55 | $16.55 | 28,053 |
| 2023-09-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 709 |
| 2023-09-12 | $15.71 | $16.00 | $15.65 | $16.00 | $16.00 | 4,333 |
| 2023-09-11 | $17.00 | $17.00 | $15.65 | $16.00 | $16.00 | 14,965 |
| 2023-09-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 588 |
| 2023-09-07 | $17.05 | $17.05 | $16.55 | $16.94 | $16.94 | 3,204 |
| 2023-09-06 | $17.40 | $17.40 | $17.30 | $17.30 | $17.30 | 719 |
| 2023-09-05 | $17.50 | $17.50 | $17.15 | $17.50 | $17.50 | 2,229 |
| 2023-09-01 | $17.10 | $18.00 | $17.10 | $18.00 | $18.00 | 1,900 |
| 2023-08-31 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 410 |
| 2023-08-30 | $17.50 | $17.70 | $17.50 | $17.70 | $17.70 | 1,134 |
| 2023-08-29 | $17.80 | $17.85 | $17.33 | $17.45 | $17.45 | 4,044 |
| 2023-08-28 | $17.96 | $17.96 | $17.85 | $17.85 | $17.85 | 933 |
| 2023-08-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 209 |
| 2023-08-24 | $17.75 | $18.49 | $17.75 | $18.49 | $18.49 | 1,110 |
| 2023-08-23 | $18.30 | $18.30 | $17.95 | $18.00 | $18.00 | 1,650 |
| 2023-08-22 | $18.10 | $18.14 | $17.33 | $18.00 | $18.00 | 5,846 |
| 2023-08-21 | $18.25 | $18.33 | $18.00 | $18.00 | $18.00 | 5,275 |
| 2023-08-18 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 6,409 |
| 2023-08-17 | $18.30 | $18.90 | $17.75 | $17.80 | $17.80 | 4,679 |
| 2023-08-16 | $18.00 | $19.40 | $18.00 | $18.58 | $18.58 | 2,830 |
| 2023-08-15 | $18.00 | $18.15 | $17.35 | $18.15 | $18.15 | 3,661 |
| 2023-08-14 | $19.13 | $19.13 | $17.53 | $18.00 | $18.00 | 4,518 |
| 2023-08-11 | $18.00 | $18.00 | $17.97 | $17.97 | $17.97 | 255 |
| 2023-08-10 | $19.00 | $19.20 | $17.65 | $18.00 | $18.00 | 1,558 |
| 2023-08-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-08-08 | $19.20 | $19.20 | $19.10 | $19.10 | $19.10 | 2,020 |
| 2023-08-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 615 |
| 2023-08-04 | $19.32 | $19.32 | $19.20 | $19.20 | $19.20 | 3,241 |
| 2023-08-03 | $19.05 | $19.05 | $18.98 | $19.00 | $19.00 | 2,880 |
| 2023-08-02 | $18.29 | $19.30 | $18.29 | $19.00 | $19.00 | 1,700 |
| 2023-08-01 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 200 |
| 2023-07-31 | $18.75 | $19.32 | $18.65 | $19.32 | $19.32 | 5,508 |
| 2023-07-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2023-07-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 200 |
| 2023-07-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2023-07-25 | $18.50 | $18.95 | $18.50 | $18.95 | $18.95 | 688 |
| 2023-07-24 | $17.50 | $18.00 | $17.50 | $17.80 | $17.80 | 1,583 |
| 2023-07-21 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 400 |
| 2023-07-20 | $17.50 | $17.60 | $17.50 | $17.50 | $17.50 | 4,473 |
| 2023-07-19 | $16.92 | $17.53 | $16.92 | $17.50 | $17.50 | 1,576 |
| 2023-07-18 | $17.00 | $17.50 | $17.00 | $17.50 | $17.50 | 1,100 |
| 2023-07-17 | $16.98 | $17.20 | $16.98 | $17.20 | $17.20 | 800 |
| 2023-07-14 | $17.00 | $17.22 | $16.80 | $17.22 | $17.22 | 500 |
| 2023-07-13 | $17.60 | $18.23 | $17.60 | $17.65 | $17.65 | 2,008 |
| 2023-07-12 | $17.00 | $18.00 | $17.00 | $18.00 | $18.00 | 4,774 |
| 2023-07-11 | $16.75 | $17.00 | $16.75 | $17.00 | $17.00 | 300 |
| 2023-07-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 130 |
| 2023-07-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-07-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 80 |
| 2023-07-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2023-07-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 185 |
| 2023-06-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-06-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-06-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2023-06-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 515 |
| 2023-06-26 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2023-06-23 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 160 |
| 2023-06-22 | $17.00 | $17.20 | $17.00 | $17.19 | $17.19 | 1,127 |
| 2023-06-21 | $16.50 | $16.50 | $16.47 | $16.47 | $16.47 | 232 |
| 2023-06-20 | $16.50 | $16.50 | $16.25 | $16.50 | $16.50 | 1,162 |
| 2023-06-16 | $15.50 | $16.50 | $15.25 | $16.50 | $16.50 | 3,052 |
| 2023-06-15 | $15.75 | $16.00 | $15.75 | $16.00 | $16.00 | 511 |
| 2023-06-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 100 |
| 2023-06-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-06-12 | $15.95 | $16.00 | $15.80 | $15.80 | $15.80 | 1,258 |
| 2023-06-09 | $16.00 | $16.00 | $15.75 | $15.75 | $15.75 | 1,350 |
| 2023-06-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 150 |
| 2023-06-07 | $16.05 | $16.05 | $16.00 | $16.00 | $16.00 | 700 |
| 2023-06-06 | $16.01 | $16.05 | $16.01 | $16.02 | $16.02 | 435 |
| 2023-06-05 | $15.60 | $15.75 | $15.50 | $15.50 | $15.50 | 28,100 |
| 2023-06-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 150 |
| 2023-06-01 | $16.50 | $16.50 | $16.00 | $16.00 | $16.00 | 1,705 |
| 2023-05-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 723 |
| 2023-05-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-05-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 723 |
| 2023-05-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-05-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,200 |
| 2023-05-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 311 |
| 2023-05-22 | $17.00 | $17.00 | $16.75 | $16.75 | $16.75 | 701 |
| 2023-05-19 | $16.98 | $17.00 | $16.90 | $17.00 | $17.00 | 607 |
| 2023-05-18 | $16.95 | $17.01 | $16.95 | $17.00 | $17.00 | 1,804 |
| 2023-05-17 | $17.05 | $17.31 | $16.55 | $17.00 | $17.00 | 4,952 |
| 2023-05-16 | $17.00 | $17.50 | $17.00 | $17.00 | $17.00 | 2,115 |
| 2023-05-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 4 |
| 2023-05-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2023-05-11 | $17.30 | $17.30 | $17.00 | $17.00 | $17.00 | 1,300 |
| 2023-05-10 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 45 |
| 2023-05-09 | $17.25 | $17.25 | $16.50 | $17.20 | $17.20 | 800 |
| 2023-05-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 200 |
| 2023-05-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-05-04 | $17.00 | $17.25 | $17.00 | $17.25 | $17.25 | 275 |
| 2023-05-03 | $16.00 | $17.10 | $16.00 | $17.10 | $17.10 | 895 |
| 2023-05-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-05-01 | $16.95 | $17.45 | $16.95 | $17.00 | $17.00 | 852 |
| 2023-04-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-04-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 500 |
| 2023-04-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-04-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 32 |
| 2023-04-24 | $17.00 | $17.00 | $16.00 | $17.00 | $17.00 | 1,800 |
| 2023-04-21 | $16.75 | $17.00 | $16.75 | $17.00 | $17.00 | 300 |
| 2023-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 411 |
| 2023-04-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,557 |
| 2023-04-18 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-04-17 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 100 |
| 2023-04-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 910 |
| 2023-04-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,302 |
| 2023-04-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 2,386 |
| 2023-04-11 | $16.23 | $16.88 | $16.23 | $16.75 | $16.75 | 425 |
| 2023-04-10 | $16.96 | $17.00 | $16.75 | $16.75 | $16.75 | 1,335 |
| 2023-04-06 | $16.02 | $16.33 | $16.00 | $16.28 | $16.28 | 3,070 |
| 2023-04-05 | $16.02 | $16.20 | $16.02 | $16.20 | $16.20 | 564 |
| 2023-04-04 | $16.50 | $16.50 | $16.15 | $16.15 | $16.15 | 25,465 |
| 2023-04-03 | $16.25 | $16.75 | $16.25 | $16.75 | $16.75 | 7,194 |
| 2023-03-31 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 1,100 |
| 2023-03-30 | $16.45 | $16.50 | $16.45 | $16.50 | $16.50 | 1,940 |
| 2023-03-29 | $16.90 | $17.50 | $16.50 | $17.00 | $17.00 | 1,300 |
| 2023-03-28 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 280 |
| 2023-03-27 | $17.02 | $17.02 | $16.00 | $17.00 | $17.00 | 4,751 |
| 2023-03-24 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 88 |
| 2023-03-23 | $17.55 | $17.55 | $17.02 | $17.02 | $17.02 | 514 |
| 2023-03-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2023-03-21 | $18.00 | $18.00 | $17.75 | $17.75 | $17.75 | 853 |
| 2023-03-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 10 |
| 2023-03-17 | $17.50 | $17.50 | $17.25 | $17.50 | $17.50 | 4,121 |
| 2023-03-16 | $18.20 | $18.20 | $17.97 | $18.00 | $18.00 | 430 |
| 2023-03-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-03-14 | $18.08 | $19.00 | $18.00 | $19.00 | $19.00 | 2,300 |
| 2023-03-13 | $18.50 | $19.00 | $18.00 | $18.51 | $18.51 | 2,598 |
| 2023-03-10 | $19.00 | $19.00 | $18.25 | $19.00 | $19.00 | 2,155 |
| 2023-03-09 | $19.00 | $19.19 | $18.25 | $19.19 | $19.19 | 1,750 |
| 2023-03-08 | $18.99 | $19.18 | $18.25 | $19.15 | $19.15 | 4,418 |
| 2023-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 150 |
| 2023-03-06 | $19.00 | $19.19 | $18.74 | $19.00 | $19.00 | 2,217 |
| 2023-03-03 | $19.00 | $19.00 | $18.95 | $18.95 | $18.95 | 1,157 |
| 2023-03-02 | $19.00 | $19.00 | $18.99 | $19.00 | $19.00 | 1,650 |
| 2023-03-01 | $19.00 | $19.00 | $18.88 | $19.00 | $19.00 | 1,411 |
| 2023-02-28 | $18.87 | $19.00 | $18.70 | $19.00 | $19.00 | 3,814 |
| 2023-02-27 | $18.87 | $18.87 | $18.50 | $18.80 | $18.80 | 4,195 |
| 2023-02-24 | $18.75 | $18.87 | $18.75 | $18.87 | $18.87 | 3,120 |
| 2023-02-23 | $17.25 | $18.75 | $17.25 | $18.70 | $18.70 | 10,752 |
| 2023-02-22 | $17.25 | $17.25 | $17.10 | $17.25 | $17.25 | 2,055 |
| 2023-02-21 | $17.00 | $17.25 | $17.00 | $17.25 | $17.25 | 303 |
| 2023-02-17 | $17.25 | $17.50 | $17.25 | $17.25 | $17.25 | 6,927 |
| 2023-02-16 | $17.20 | $17.25 | $17.00 | $17.25 | $17.25 | 2,006 |
| 2023-02-15 | $17.50 | $17.50 | $17.25 | $17.25 | $17.25 | 2,146 |
| 2023-02-14 | $17.25 | $17.50 | $17.25 | $17.50 | $17.50 | 2,683 |
| 2023-02-13 | $17.25 | $17.50 | $17.25 | $17.50 | $17.50 | 2,153 |
| 2023-02-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 435 |
| 2023-02-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,260 |
| 2023-02-08 | $17.12 | $17.13 | $17.12 | $17.12 | $17.12 | 1,900 |
| 2023-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,046 |
| 2023-02-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,300 |
| 2023-02-03 | $16.05 | $17.00 | $16.05 | $17.00 | $17.00 | 1,803 |
| 2023-02-02 | $16.10 | $17.00 | $16.10 | $17.00 | $17.00 | 11,639 |
| 2023-02-01 | $17.00 | $17.25 | $17.00 | $17.10 | $17.10 | 4,700 |
| 2023-01-31 | $16.50 | $17.00 | $16.50 | $17.00 | $17.00 | 738 |
| 2023-01-30 | $16.00 | $17.00 | $16.00 | $16.50 | $16.50 | 5,686 |
| 2023-01-27 | $16.20 | $16.21 | $16.20 | $16.21 | $16.21 | 205 |
| 2023-01-26 | $15.98 | $16.20 | $15.98 | $16.20 | $16.20 | 1,510 |
| 2023-01-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,869 |
| 2023-01-24 | $16.90 | $16.90 | $16.00 | $16.00 | $16.00 | 2,120 |
| 2023-01-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-01-20 | $16.00 | $16.90 | $16.00 | $16.90 | $16.90 | 1,800 |
| 2023-01-19 | $16.00 | $16.23 | $16.00 | $16.00 | $16.00 | 2,402 |
| 2023-01-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-17 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 900 |
| 2023-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2023-01-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2023-01-11 | $15.90 | $16.00 | $15.90 | $16.00 | $16.00 | 600 |
| 2023-01-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 300 |
| 2023-01-06 | $15.90 | $16.00 | $15.05 | $15.50 | $15.50 | 1,650 |
| 2023-01-05 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2023-01-04 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 81 |
| 2023-01-03 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 100 |
| 2022-12-30 | $15.80 | $15.95 | $15.80 | $15.95 | $15.95 | 500 |
| 2022-12-29 | $16.00 | $16.00 | $15.80 | $15.80 | $15.80 | 375 |
| 2022-12-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2022-12-27 | $16.03 | $16.50 | $16.03 | $16.50 | $16.50 | 1,512 |
| 2022-12-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-22 | $16.25 | $16.50 | $16.25 | $16.50 | $16.50 | 3,205 |
| 2022-12-21 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 400 |
| 2022-12-20 | $16.05 | $16.45 | $16.00 | $16.45 | $16.45 | 3,499 |
| 2022-12-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2022-12-16 | $16.25 | $16.65 | $16.25 | $16.65 | $16.65 | 1,200 |
| 2022-12-15 | $16.47 | $16.50 | $16.25 | $16.50 | $16.50 | 1,200 |
| 2022-12-14 | $16.54 | $16.65 | $16.30 | $16.65 | $16.65 | 2,200 |
| 2022-12-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2022-12-12 | $16.95 | $16.95 | $16.85 | $16.85 | $16.85 | 3,020 |
| 2022-12-09 | $17.00 | $17.15 | $17.00 | $17.00 | $17.00 | 742 |
| 2022-12-08 | $16.20 | $17.33 | $16.20 | $17.00 | $17.00 | 3,986 |
| 2022-12-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 2,200 |
| 2022-12-06 | $16.50 | $16.50 | $15.75 | $16.30 | $16.30 | 3,067 |
| 2022-12-05 | $15.00 | $17.00 | $15.00 | $16.25 | $16.25 | 23,011 |
| 2022-12-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 100 |
| 2022-12-01 | $14.90 | $15.00 | $14.20 | $15.00 | $15.00 | 10,646 |
| 2022-11-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-11-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 3,680 |
| 2022-11-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 200 |
| 2022-11-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 391 |
| 2022-11-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 68 |
| 2022-11-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-11-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-11-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-11-11 | $15.50 | $16.00 | $15.50 | $16.00 | $16.00 | 200 |
| 2022-11-10 | $16.00 | $16.00 | $14.50 | $16.00 | $16.00 | 14,717 |
| 2022-11-09 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-11-08 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-11-07 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-11-04 | $15.00 | $16.00 | $15.00 | $15.90 | $15.90 | 2,300 |
| 2022-11-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-11-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2022-11-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 100 |
| 2022-10-31 | $15.00 | $16.00 | $15.00 | $15.90 | $15.90 | 453 |
| 2022-10-28 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 200 |
| 2022-10-27 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-10-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 100 |
| 2022-10-25 | $14.42 | $14.42 | $14.05 | $14.20 | $14.20 | 15,121 |
| 2022-10-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 199 |
| 2022-10-21 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 925 |
| 2022-10-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 320 |
| 2022-10-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-10-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 102 |
| 2022-10-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-10-14 | $16.02 | $16.02 | $16.00 | $16.00 | $16.00 | 208 |
| 2022-10-13 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 100 |
| 2022-10-12 | $16.25 | $16.25 | $16.15 | $16.15 | $16.15 | 4,946 |
| 2022-10-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2022-10-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 4,004 |
| 2022-10-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 503 |
| 2022-10-06 | $16.00 | $16.13 | $16.00 | $16.00 | $16.00 | 3,661 |
| 2022-10-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 10 |
| 2022-10-04 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 568 |
| 2022-10-03 | $16.00 | $16.00 | $15.00 | $15.00 | $15.00 | 1,743 |
| 2022-09-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 6 |
| 2022-09-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 200 |
| 2022-09-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2022-09-27 | $16.30 | $16.30 | $16.25 | $16.25 | $16.25 | 1,200 |
| 2022-09-26 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 2,002 |
| 2022-09-23 | $16.25 | $16.30 | $16.24 | $16.30 | $16.30 | 2,900 |
| 2022-09-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2022-09-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 2,201 |
| 2022-09-20 | $16.25 | $16.31 | $16.25 | $16.25 | $16.25 | 1,850 |
| 2022-09-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 188 |
| 2022-09-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 500 |
| 2022-09-15 | $16.30 | $16.65 | $16.25 | $16.65 | $16.65 | 1,190 |
| 2022-09-14 | $16.25 | $16.50 | $16.25 | $16.50 | $16.50 | 1,150 |
| 2022-09-13 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2022-09-12 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 2 |
| 2022-09-09 | $16.50 | $16.65 | $16.50 | $16.65 | $16.65 | 800 |
| 2022-09-08 | $16.25 | $16.65 | $16.25 | $16.50 | $16.50 | 2,543 |
| 2022-09-07 | $16.25 | $16.65 | $16.25 | $16.65 | $16.65 | 2,607 |
| 2022-09-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,100 |
| 2022-09-02 | $16.50 | $16.50 | $16.03 | $16.50 | $16.50 | 1,210 |
| 2022-09-01 | $16.85 | $16.85 | $16.75 | $16.80 | $16.80 | 950 |
| 2022-08-31 | $16.45 | $16.80 | $16.45 | $16.80 | $16.80 | 1,762 |
| 2022-08-30 | $15.78 | $16.50 | $15.78 | $16.45 | $16.45 | 2,625 |
| 2022-08-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 30 |
| 2022-08-26 | $15.50 | $16.60 | $15.50 | $16.60 | $16.60 | 2,170 |
| 2022-08-25 | $16.50 | $16.60 | $16.50 | $16.60 | $16.60 | 1,380 |
| 2022-08-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-08-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 100 |
| 2022-08-22 | $16.52 | $16.90 | $16.50 | $16.60 | $16.60 | 6,796 |
| 2022-08-19 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 10 |
| 2022-08-18 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 150 |
| 2022-08-17 | $15.85 | $15.85 | $15.50 | $15.50 | $15.50 | 1,400 |
| 2022-08-16 | $15.70 | $15.85 | $15.50 | $15.85 | $15.85 | 1,374 |
| 2022-08-15 | $15.00 | $15.70 | $15.00 | $15.65 | $15.65 | 1,126 |
| 2022-08-12 | $15.00 | $15.15 | $15.00 | $15.15 | $15.15 | 1,456 |
| 2022-08-11 | $14.90 | $15.00 | $14.50 | $15.00 | $15.00 | 2,294 |
| 2022-08-10 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-08-09 | $14.25 | $14.80 | $14.15 | $14.80 | $14.80 | 3,273 |
| 2022-08-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 32 |
| 2022-08-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 3,600 |
| 2022-08-04 | $13.50 | $14.00 | $13.50 | $13.95 | $13.95 | 4,078 |
| 2022-08-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 5,150 |
| 2022-08-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-08-01 | $13.25 | $13.50 | $13.00 | $13.50 | $13.50 | 35,464 |
| 2022-07-29 | $13.23 | $13.25 | $13.23 | $13.25 | $13.25 | 250 |
| 2022-07-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 300 |
| 2022-07-27 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2022-07-26 | $12.55 | $13.23 | $12.55 | $13.23 | $13.23 | 36,706 |
| 2022-07-25 | $12.70 | $12.88 | $12.70 | $12.80 | $12.80 | 6,700 |
| 2022-07-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 5,038 |
| 2022-07-21 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 5,494 |
| 2022-07-20 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2022-07-19 | $11.63 | $12.45 | $11.63 | $12.40 | $12.40 | 600 |
| 2022-07-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 60 |
| 2022-07-15 | $11.50 | $12.80 | $11.50 | $12.50 | $12.50 | 18,488 |
| 2022-07-14 | $11.15 | $11.50 | $11.00 | $11.00 | $11.00 | 4,250 |
| 2022-07-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2022-07-12 | $10.80 | $11.00 | $10.80 | $11.00 | $11.00 | 9,770 |
| 2022-07-11 | $10.80 | $10.80 | $10.50 | $10.80 | $10.80 | 2,400 |
| 2022-07-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 770 |
| 2022-07-07 | $10.25 | $10.80 | $10.25 | $10.80 | $10.80 | 2,300 |
| 2022-07-06 | $10.50 | $10.50 | $10.25 | $10.50 | $10.50 | 2,500 |
| 2022-07-05 | $10.40 | $10.55 | $9.85 | $10.50 | $10.50 | 1,700 |
| 2022-07-01 | $9.85 | $10.80 | $9.85 | $10.50 | $10.50 | 5,300 |
| 2022-06-30 | $10.50 | $10.65 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2022-06-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 110 |
| 2022-06-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 300 |
| 2022-06-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,100 |
| 2022-06-24 | $10.00 | $10.50 | $10.00 | $10.35 | $10.35 | 4,035 |
| 2022-06-23 | $10.00 | $10.10 | $10.00 | $10.00 | $10.00 | 7,100 |
| 2022-06-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 200 |
| 2022-06-21 | $10.12 | $10.43 | $10.12 | $10.43 | $10.43 | 2,104 |
| 2022-06-17 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 700 |
| 2022-06-16 | $10.55 | $10.55 | $9.75 | $9.75 | $9.75 | 8,570 |
| 2022-06-15 | $10.55 | $10.81 | $10.55 | $10.57 | $10.57 | 1,764 |
| 2022-06-14 | $10.55 | $10.57 | $10.55 | $10.55 | $10.55 | 2,034 |
| 2022-06-13 | $11.00 | $11.00 | $10.55 | $11.00 | $11.00 | 7,970 |
| 2022-06-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 30 |
| 2022-06-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2 |
| 2022-06-08 | $10.50 | $11.00 | $10.50 | $11.00 | $11.00 | 841 |
| 2022-06-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-06-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-06-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-06-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 300 |
| 2022-06-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-05-31 | $10.45 | $10.61 | $10.45 | $10.45 | $10.45 | 13,000 |
| 2022-05-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-05-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 200 |
| 2022-05-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-05-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 201 |
| 2022-05-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2022-05-20 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 6,100 |
| 2022-05-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 5,510 |
| 2022-05-18 | $10.63 | $10.65 | $10.63 | $10.65 | $10.65 | 300 |
| 2022-05-17 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 1,300 |
| 2022-05-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-05-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 800 |
| 2022-05-12 | $10.50 | $10.65 | $10.50 | $10.65 | $10.65 | 545 |
| 2022-05-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 7,148 |
| 2022-05-10 | $10.40 | $11.00 | $10.40 | $10.50 | $10.50 | 460 |
| 2022-05-09 | $10.64 | $11.10 | $10.50 | $11.10 | $11.10 | 8,442 |
| 2022-05-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-05-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 400 |
| 2022-05-04 | $10.77 | $11.05 | $10.77 | $11.05 | $11.05 | 625 |
| 2022-05-03 | $10.60 | $10.75 | $10.60 | $10.75 | $10.75 | 4,812 |
| 2022-05-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2022-04-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 146 |
| 2022-04-28 | $11.00 | $11.03 | $10.60 | $10.60 | $10.60 | 1,314 |
| 2022-04-27 | $10.75 | $10.75 | $10.55 | $10.75 | $10.75 | 4,654 |
| 2022-04-26 | $10.68 | $10.68 | $10.55 | $10.67 | $10.67 | 10,448 |
| 2022-04-25 | $10.60 | $10.75 | $10.55 | $10.67 | $10.67 | 10,448 |
| 2022-04-22 | $10.60 | $10.75 | $10.60 | $10.62 | $10.62 | 1,000 |
| 2022-04-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 21 |
| 2022-04-20 | $11.00 | $11.00 | $10.60 | $10.71 | $10.71 | 1,115 |
| 2022-04-19 | $10.60 | $11.00 | $10.41 | $11.00 | $11.00 | 1,241 |
| 2022-04-18 | $10.40 | $11.00 | $10.40 | $11.00 | $11.00 | 1,601 |
| 2022-04-14 | $11.12 | $11.12 | $10.70 | $11.00 | $11.00 | 800 |
| 2022-04-13 | $10.50 | $11.25 | $10.50 | $11.00 | $11.00 | 7,879 |
| 2022-04-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 50 |
| 2022-04-11 | $10.23 | $10.48 | $10.15 | $10.48 | $10.48 | 21,205 |
| 2022-04-08 | $10.49 | $10.49 | $10.25 | $10.48 | $10.48 | 7,750 |
| 2022-04-07 | $10.10 | $10.50 | $10.10 | $10.50 | $10.50 | 600 |
| 2022-04-06 | $10.02 | $10.20 | $9.91 | $10.15 | $10.15 | 5,165 |
| 2022-04-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,020 |
| 2022-04-04 | $10.51 | $10.75 | $9.75 | $10.25 | $10.25 | 31,023 |
| 2022-04-01 | $11.13 | $11.14 | $10.51 | $10.91 | $10.91 | 28,832 |
| 2022-03-31 | $11.00 | $11.99 | $11.00 | $11.99 | $11.99 | 3,323 |
| 2022-03-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-03-29 | $11.99 | $11.99 | $11.80 | $11.80 | $11.80 | 762 |
| 2022-03-28 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 400 |
| 2022-03-25 | $12.05 | $12.05 | $11.60 | $12.00 | $12.00 | 1,190 |
| 2022-03-24 | $12.13 | $12.15 | $12.13 | $12.15 | $12.15 | 900 |
| 2022-03-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 104 |
| 2022-03-22 | $12.15 | $12.15 | $12.08 | $12.15 | $12.15 | 200 |
| 2022-03-21 | $11.95 | $12.15 | $11.95 | $12.00 | $12.00 | 300 |
| 2022-03-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 300 |
| 2022-03-17 | $11.80 | $12.00 | $11.80 | $12.00 | $12.00 | 400 |
| 2022-03-16 | $12.00 | $12.00 | $11.70 | $11.83 | $11.83 | 1,720 |
| 2022-03-15 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 500 |
| 2022-03-14 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 632 |
| 2022-03-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 4,849 |
| 2022-03-10 | $11.85 | $12.00 | $11.85 | $12.00 | $12.00 | 386 |
| 2022-03-09 | $12.00 | $12.00 | $11.85 | $12.00 | $12.00 | 1,511 |
| 2022-03-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,050 |
| 2022-03-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,004 |
| 2022-03-04 | $13.00 | $13.00 | $12.00 | $12.00 | $12.00 | 6,800 |
| 2022-03-03 | $13.55 | $13.55 | $13.00 | $13.00 | $13.00 | 3,876 |
| 2022-03-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2022-03-01 | $13.70 | $13.80 | $13.70 | $13.80 | $13.80 | 710 |
| 2022-02-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 71 |
| 2022-02-25 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 721 |
| 2022-02-24 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 200 |
| 2022-02-23 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 500 |
| 2022-02-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 200 |
| 2022-02-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 20 |
| 2022-02-17 | $14.00 | $14.00 | $13.50 | $14.00 | $14.00 | 450 |
| 2022-02-16 | $13.85 | $14.20 | $13.85 | $14.20 | $14.20 | 814 |
| 2022-02-15 | $13.75 | $14.10 | $13.55 | $14.10 | $14.10 | 1,257 |
| 2022-02-14 | $13.50 | $13.80 | $13.50 | $13.75 | $13.75 | 700 |
| 2022-02-11 | $13.85 | $13.85 | $13.55 | $13.75 | $13.75 | 865 |
| 2022-02-10 | $13.65 | $13.85 | $13.50 | $13.85 | $13.85 | 775 |
| 2022-02-09 | $13.85 | $14.00 | $13.85 | $14.00 | $14.00 | 2,173 |
| 2022-02-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-02-07 | $14.18 | $14.23 | $14.00 | $14.00 | $14.00 | 6,787 |
| 2022-02-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-02-03 | $14.10 | $14.70 | $14.10 | $14.50 | $14.50 | 709 |
| 2022-02-02 | $14.20 | $14.20 | $14.10 | $14.10 | $14.10 | 310 |
| 2022-02-01 | $14.00 | $14.70 | $14.00 | $14.70 | $14.70 | 1,170 |
| 2022-01-31 | $14.30 | $14.30 | $13.50 | $13.80 | $13.80 | 7,472 |
| 2022-01-28 | $14.30 | $14.30 | $13.90 | $13.90 | $13.90 | 1,259 |
| 2022-01-27 | $13.85 | $14.30 | $13.81 | $14.30 | $14.30 | 2,567 |
| 2022-01-26 | $15.02 | $15.02 | $14.20 | $14.20 | $14.20 | 4,073 |
| 2022-01-25 | $15.50 | $15.50 | $14.30 | $14.78 | $14.78 | 18,618 |
| 2022-01-24 | $15.35 | $15.75 | $13.90 | $15.70 | $15.70 | 10,004 |
| 2022-01-21 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 20 |
| 2022-01-20 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 252 |
| 2022-01-19 | $16.00 | $16.10 | $15.62 | $15.62 | $15.62 | 1,192 |
| 2022-01-18 | $16.00 | $16.00 | $15.50 | $15.50 | $15.50 | 1,834 |
| 2022-01-14 | $16.00 | $16.10 | $15.90 | $16.10 | $16.10 | 400 |
| 2022-01-13 | $16.27 | $16.27 | $16.10 | $16.10 | $16.10 | 527 |
| 2022-01-12 | $16.35 | $16.40 | $16.22 | $16.40 | $16.40 | 935 |
| 2022-01-11 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 1,225 |
| 2022-01-10 | $16.00 | $16.25 | $15.95 | $16.25 | $16.25 | 725 |
| 2022-01-07 | $16.25 | $16.25 | $16.20 | $16.20 | $16.20 | 300 |
| 2022-01-06 | $16.75 | $16.75 | $16.15 | $16.15 | $16.15 | 732 |
| 2022-01-05 | $16.40 | $16.85 | $16.26 | $16.70 | $16.70 | 1,652 |
| 2022-01-04 | $16.00 | $16.40 | $15.75 | $16.35 | $16.35 | 1,469 |
| 2022-01-03 | $15.00 | $16.00 | $15.00 | $15.99 | $15.99 | 2,579 |
| 2021-12-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 505 |
| 2021-12-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 531 |
| 2021-12-29 | $15.00 | $16.00 | $15.00 | $16.00 | $16.00 | 4,870 |
| 2021-12-28 | $14.75 | $14.99 | $14.75 | $14.99 | $14.99 | 245 |
| 2021-12-27 | $14.25 | $15.00 | $14.25 | $15.00 | $15.00 | 253 |
| 2021-12-23 | $14.10 | $15.00 | $12.50 | $15.00 | $15.00 | 3,243 |
| 2021-12-22 | $14.60 | $15.00 | $14.00 | $14.90 | $14.90 | 40,699 |
| 2021-12-21 | $14.70 | $14.90 | $14.70 | $14.90 | $14.90 | 404 |
| 2021-12-20 | $14.25 | $14.87 | $14.25 | $14.87 | $14.87 | 2,315 |
| 2021-12-17 | $14.65 | $14.65 | $14.63 | $14.63 | $14.63 | 200 |
| 2021-12-16 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-12-15 | $14.25 | $14.50 | $14.25 | $14.25 | $14.25 | 10,478 |
| 2021-12-14 | $13.00 | $14.50 | $12.90 | $14.25 | $14.25 | 11,835 |
| 2021-12-13 | $13.75 | $13.75 | $10.00 | $12.90 | $12.90 | 8,278 |
| 2021-12-10 | $14.00 | $14.00 | $13.75 | $13.75 | $13.75 | 213 |
| 2021-12-09 | $14.00 | $14.25 | $14.00 | $14.25 | $14.25 | 477 |
| 2021-12-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2021-12-07 | $51.50 | $51.50 | $50.00 | $50.00 | $12.50 | 1,316 |
| 2021-12-06 | $49.00 | $49.00 | $49.00 | $49.00 | $12.25 | 500 |
| 2021-12-03 | $48.54 | $48.54 | $48.00 | $48.00 | $12.00 | 4,848 |
| 2021-12-02 | $48.00 | $49.00 | $42.04 | $48.00 | $12.00 | 5,416 |
| 2021-12-01 | $48.04 | $49.00 | $48.00 | $48.00 | $12.00 | 1,604 |
| 2021-11-30 | $47.75 | $47.75 | $47.50 | $47.50 | $11.88 | 1,800 |
| 2021-11-29 | $46.00 | $47.90 | $46.00 | $47.90 | $11.98 | 3,860 |
| 2021-11-26 | $48.00 | $48.50 | $46.00 | $48.00 | $12.00 | 4,484 |
| 2021-11-24 | $48.00 | $48.50 | $48.00 | $48.50 | $12.13 | 1,208 |
| 2021-11-23 | $48.20 | $49.00 | $48.00 | $48.50 | $12.13 | 14,220 |
| 2021-11-22 | $49.50 | $50.00 | $49.00 | $49.00 | $12.25 | 1,816 |
| 2021-11-19 | $49.04 | $49.04 | $49.04 | $49.04 | $12.26 | 1,760 |
| 2021-11-18 | $49.00 | $50.00 | $49.00 | $49.00 | $12.25 | 4,744 |
| 2021-11-17 | $49.79 | $51.00 | $49.50 | $50.00 | $12.50 | 3,832 |
| 2021-11-16 | $49.00 | $51.00 | $49.00 | $51.00 | $12.75 | 16,564 |
| 2021-11-15 | $49.00 | $49.23 | $48.00 | $49.00 | $12.25 | 28,636 |
| 2021-11-12 | $53.75 | $53.75 | $48.01 | $49.00 | $12.25 | 42,636 |
| 2021-11-11 | $54.41 | $54.51 | $54.41 | $54.51 | $13.63 | 1,520 |
| 2021-11-10 | $55.18 | $55.25 | $54.38 | $55.00 | $13.75 | 3,000 |
| 2021-11-09 | $55.18 | $55.20 | $55.18 | $55.20 | $13.80 | 2,340 |
| 2021-11-08 | $55.18 | $55.18 | $55.18 | $55.18 | $13.80 | 1,200 |
| 2021-11-05 | $54.02 | $54.02 | $54.02 | $54.02 | $13.51 | 1,600 |
| 2021-11-04 | $53.75 | $54.00 | $53.00 | $54.00 | $13.50 | 8,460 |
| 2021-11-03 | $54.00 | $54.00 | $54.00 | $54.00 | $13.50 | 0 |
| 2021-11-02 | $54.00 | $54.00 | $54.00 | $54.00 | $13.50 | 0 |
| 2021-11-01 | $54.00 | $54.00 | $54.00 | $54.00 | $13.50 | 740 |
| 2021-10-29 | $54.00 | $54.00 | $54.00 | $54.00 | $13.50 | 720 |
| 2021-10-28 | $54.00 | $54.00 | $54.00 | $54.00 | $13.50 | 20 |
| 2021-10-27 | $54.00 | $54.00 | $54.00 | $54.00 | $13.50 | 1,132 |
| 2021-10-26 | $55.05 | $55.05 | $51.04 | $51.04 | $12.76 | 1,640 |
| 2021-10-25 | $55.07 | $55.07 | $55.05 | $55.05 | $13.76 | 1,864 |
| 2021-10-22 | $55.00 | $55.00 | $55.00 | $55.00 | $13.75 | 48 |
| 2021-10-21 | $54.78 | $55.35 | $54.78 | $55.00 | $13.75 | 4,016 |
| 2021-10-20 | $54.26 | $54.26 | $54.26 | $54.26 | $13.57 | 1,532 |
| 2021-10-19 | $54.75 | $54.75 | $54.75 | $54.75 | $13.69 | 1,212 |
| 2021-10-18 | $55.00 | $55.00 | $54.26 | $54.26 | $13.57 | 3,208 |
| 2021-10-15 | $54.97 | $55.20 | $54.97 | $55.20 | $13.80 | 10,080 |
| 2021-10-14 | $53.96 | $54.00 | $52.25 | $54.00 | $13.50 | 2,752 |
| 2021-10-13 | $54.00 | $54.00 | $54.00 | $54.00 | $13.50 | 324 |
| 2021-10-12 | $54.00 | $54.00 | $54.00 | $54.00 | $13.50 | 80 |
| 2021-10-11 | $54.00 | $54.00 | $54.00 | $54.00 | $13.50 | 652 |
| 2021-10-08 | $53.96 | $53.96 | $53.96 | $53.96 | $13.49 | 748 |
| 2021-10-07 | $53.96 | $53.96 | $53.96 | $53.96 | $13.49 | 604 |
| 2021-10-06 | $53.00 | $53.00 | $53.00 | $53.00 | $13.25 | 588 |
| 2021-10-05 | $53.00 | $53.00 | $53.00 | $53.00 | $13.25 | 20 |
| 2021-10-04 | $53.00 | $53.00 | $53.00 | $53.00 | $13.25 | 724 |
| 2021-10-01 | $53.00 | $53.00 | $53.00 | $53.00 | $13.25 | 1,008 |
| 2021-09-30 | $52.50 | $52.50 | $52.50 | $52.50 | $13.13 | 12 |
| 2021-09-29 | $52.50 | $52.50 | $52.50 | $52.50 | $13.13 | 0 |
| 2021-09-28 | $53.00 | $53.00 | $47.00 | $52.50 | $13.13 | 3,120 |
| 2021-09-27 | $55.00 | $55.00 | $55.00 | $55.00 | $13.75 | 80 |
| 2021-09-24 | $55.00 | $55.00 | $55.00 | $55.00 | $13.75 | 428 |
| 2021-09-23 | $52.50 | $55.23 | $52.50 | $55.00 | $13.75 | 16,404 |
| 2021-09-22 | $50.75 | $52.25 | $50.75 | $52.25 | $13.06 | 6,832 |
| 2021-09-21 | $50.00 | $50.75 | $50.00 | $50.75 | $12.69 | 9,084 |
| 2021-09-20 | $49.97 | $49.97 | $49.97 | $49.97 | $12.49 | 1,416 |
| 2021-09-17 | $50.00 | $50.00 | $50.00 | $50.00 | $12.50 | 1,824 |
| 2021-09-16 | $47.50 | $50.50 | $47.50 | $50.00 | $12.50 | 19,936 |
| 2021-09-15 | $47.50 | $47.50 | $47.50 | $47.50 | $11.88 | 596 |
| 2021-09-14 | $47.00 | $47.50 | $47.00 | $47.50 | $11.88 | 800 |
| 2021-09-13 | $45.00 | $45.00 | $45.00 | $45.00 | $11.25 | 800 |
| 2021-09-10 | $45.00 | $45.00 | $45.00 | $45.00 | $11.25 | 1,240 |
| 2021-09-09 | $46.50 | $46.50 | $46.50 | $46.50 | $11.63 | 200 |
| 2021-09-08 | $46.50 | $46.50 | $46.50 | $46.50 | $11.63 | 0 |
| 2021-09-07 | $46.50 | $46.50 | $46.50 | $46.50 | $11.63 | 620 |
| 2021-09-03 | $46.27 | $46.50 | $46.00 | $46.50 | $11.63 | 2,400 |
| 2021-09-02 | $46.00 | $47.04 | $46.00 | $47.00 | $11.75 | 1,568 |
| 2021-09-01 | $47.00 | $47.00 | $47.00 | $47.00 | $11.75 | 300 |
| 2021-08-31 | $48.27 | $48.30 | $47.00 | $47.00 | $11.75 | 6,456 |
| 2021-08-30 | $48.00 | $48.30 | $48.00 | $48.27 | $12.07 | 10,388 |
| 2021-08-27 | $47.70 | $48.00 | $47.70 | $48.00 | $12.00 | 3,212 |
| 2021-08-26 | $47.25 | $47.70 | $47.20 | $47.70 | $11.93 | 9,360 |
| 2021-08-25 | $47.35 | $47.60 | $47.03 | $47.03 | $11.76 | 2,432 |
| 2021-08-24 | $47.25 | $47.25 | $47.25 | $47.25 | $11.81 | 0 |
| 2021-08-23 | $47.50 | $47.55 | $47.25 | $47.25 | $11.81 | 5,760 |
| 2021-08-20 | $47.50 | $47.51 | $47.35 | $47.51 | $11.88 | 7,436 |
| 2021-08-19 | $47.50 | $47.50 | $47.50 | $47.50 | $11.88 | 168 |
| 2021-08-18 | $47.50 | $47.95 | $47.50 | $47.50 | $11.88 | 10,132 |
| 2021-08-17 | $42.00 | $47.70 | $42.00 | $47.50 | $11.88 | 65,568 |
| 2021-08-16 | $41.75 | $41.75 | $41.75 | $41.75 | $10.44 | 0 |
| 2021-08-13 | $41.75 | $41.75 | $41.75 | $41.75 | $10.44 | 64 |
| 2021-08-12 | $41.75 | $41.75 | $41.75 | $41.75 | $10.44 | 0 |
| 2021-08-11 | $41.75 | $41.75 | $41.75 | $41.75 | $10.44 | 64 |
| 2021-08-10 | $41.75 | $41.75 | $41.75 | $41.75 | $10.44 | 0 |
| 2021-08-09 | $41.75 | $41.75 | $41.75 | $41.75 | $10.44 | 0 |
| 2021-08-06 | $41.75 | $41.75 | $41.75 | $41.75 | $10.44 | 8 |
| 2021-08-05 | $41.75 | $41.75 | $41.75 | $41.75 | $10.44 | 272 |
| 2021-08-04 | $41.75 | $41.75 | $41.75 | $41.75 | $10.44 | 0 |
| 2021-08-03 | $41.75 | $41.75 | $41.75 | $41.75 | $10.44 | 2,800 |
| 2021-08-02 | $41.75 | $41.75 | $41.75 | $41.75 | $10.44 | 0 |
| 2021-07-30 | $41.75 | $41.75 | $41.75 | $41.75 | $10.44 | 3,992 |
| 2021-07-29 | $42.00 | $42.00 | $42.00 | $42.00 | $10.50 | 0 |
| 2021-07-28 | $42.00 | $42.00 | $42.00 | $42.00 | $10.50 | 80 |
| 2021-07-27 | $42.00 | $42.00 | $42.00 | $42.00 | $10.50 | 88 |
| 2021-07-26 | $42.00 | $42.00 | $42.00 | $42.00 | $10.50 | 40 |
| 2021-07-23 | $42.00 | $42.00 | $42.00 | $42.00 | $10.50 | 552 |
| 2021-07-22 | $42.60 | $42.60 | $42.60 | $42.60 | $10.65 | 0 |
| 2021-07-21 | $42.60 | $42.60 | $42.60 | $42.60 | $10.65 | 800 |
| 2021-07-20 | $42.00 | $42.00 | $42.00 | $42.00 | $10.50 | 0 |
| 2021-07-19 | $41.97 | $42.00 | $41.97 | $42.00 | $10.50 | 900 |
| 2021-07-16 | $41.80 | $41.80 | $41.80 | $41.80 | $10.45 | 284 |
| 2021-07-15 | $39.10 | $41.80 | $39.10 | $41.80 | $10.45 | 12,140 |
| 2021-07-14 | $40.50 | $41.73 | $39.00 | $41.73 | $10.43 | 5,220 |
| 2021-07-13 | $40.00 | $40.10 | $40.00 | $40.10 | $10.03 | 4,320 |
| 2021-07-12 | $40.00 | $40.00 | $40.00 | $40.00 | $10.00 | 0 |
| 2021-07-09 | $40.00 | $40.00 | $40.00 | $40.00 | $10.00 | 0 |
| 2021-07-08 | $40.00 | $40.00 | $40.00 | $40.00 | $10.00 | 800 |
| 2021-07-07 | $39.00 | $40.00 | $39.00 | $40.00 | $10.00 | 11,020 |
| 2021-07-06 | $38.85 | $38.85 | $38.85 | $38.85 | $9.71 | 480 |
| 2021-07-02 | $39.00 | $39.00 | $39.00 | $39.00 | $9.75 | 48 |
| 2021-07-01 | $39.00 | $39.00 | $39.00 | $39.00 | $9.75 | 100 |
| 2021-06-30 | $39.00 | $39.00 | $39.00 | $39.00 | $9.75 | 140 |
| 2021-06-29 | $38.00 | $39.00 | $38.00 | $39.00 | $9.75 | 8,108 |
| 2021-06-28 | $38.50 | $38.50 | $38.50 | $38.50 | $9.63 | 200 |
| 2021-06-25 | $38.50 | $38.50 | $38.50 | $38.50 | $9.63 | 400 |
| 2021-06-24 | $38.00 | $38.00 | $38.00 | $38.00 | $9.50 | 0 |
| 2021-06-23 | $37.00 | $38.00 | $37.00 | $38.00 | $9.50 | 15,080 |
| 2021-06-22 | $37.00 | $38.00 | $36.00 | $38.00 | $9.50 | 3,188 |
| 2021-06-21 | $37.00 | $37.00 | $37.00 | $37.00 | $9.25 | 0 |
| 2021-06-18 | $37.00 | $37.00 | $37.00 | $37.00 | $9.25 | 0 |
| 2021-06-17 | $37.00 | $37.00 | $37.00 | $37.00 | $9.25 | 2,028 |
| 2021-06-16 | $36.00 | $37.00 | $28.00 | $37.00 | $9.25 | 22,080 |
| 2021-06-15 | $37.50 | $37.50 | $37.50 | $37.50 | $9.38 | 52 |
| 2021-06-14 | $37.50 | $37.50 | $37.50 | $37.50 | $9.38 | 4 |
| 2021-06-11 | $37.00 | $37.50 | $37.00 | $37.50 | $9.38 | 1,000 |
| 2021-06-10 | $37.00 | $37.00 | $37.00 | $37.00 | $9.25 | 1,116 |
| 2021-06-09 | $36.00 | $36.50 | $36.00 | $36.00 | $9.00 | 2,480 |
| 2021-06-08 | $37.00 | $37.00 | $35.75 | $35.75 | $8.94 | 4,400 |
| 2021-06-07 | $36.00 | $37.50 | $36.00 | $37.50 | $9.38 | 2,016 |
| 2021-06-04 | $36.00 | $36.00 | $36.00 | $36.00 | $9.00 | 984 |
| 2021-06-03 | $35.75 | $36.00 | $35.75 | $36.00 | $9.00 | 2,400 |
| 2021-06-02 | $36.00 | $36.00 | $36.00 | $36.00 | $9.00 | 160 |
| 2021-06-01 | $37.00 | $37.00 | $36.00 | $36.00 | $9.00 | 6,828 |
| 2021-05-28 | $37.50 | $37.50 | $37.50 | $37.50 | $9.38 | 0 |
| 2021-05-27 | $37.50 | $37.50 | $37.50 | $37.50 | $9.38 | 1,272 |
| 2021-05-26 | $37.00 | $37.00 | $37.00 | $37.00 | $9.25 | 64 |
| 2021-05-25 | $37.00 | $37.00 | $37.00 | $37.00 | $9.25 | 0 |
| 2021-05-24 | $36.96 | $37.00 | $36.96 | $37.00 | $9.25 | 1,200 |
| 2021-05-21 | $36.00 | $36.00 | $36.00 | $36.00 | $9.00 | 88 |
| 2021-05-20 | $36.00 | $36.00 | $36.00 | $36.00 | $9.00 | 0 |
| 2021-05-19 | $36.00 | $36.00 | $36.00 | $36.00 | $9.00 | 4,440 |
| 2021-05-18 | $37.00 | $37.00 | $37.00 | $37.00 | $9.25 | 4,000 |
| 2021-05-17 | $37.75 | $37.75 | $37.00 | $37.00 | $9.25 | 3,628 |
| 2021-05-14 | $38.50 | $39.00 | $36.04 | $37.00 | $9.25 | 17,820 |
| 2021-05-13 | $38.00 | $38.00 | $38.00 | $38.00 | $9.50 | 212 |
| 2021-05-12 | $38.50 | $38.50 | $38.00 | $38.00 | $9.50 | 932 |
| 2021-05-11 | $38.04 | $38.04 | $38.04 | $38.04 | $9.51 | 464 |
| 2021-05-10 | $38.05 | $38.05 | $38.00 | $38.04 | $9.51 | 4,220 |
| 2021-05-07 | $39.50 | $39.50 | $39.50 | $39.50 | $9.88 | 1,224 |
| 2021-05-06 | $41.70 | $41.70 | $41.70 | $41.70 | $10.43 | 1,072 |
| 2021-05-05 | $41.25 | $41.25 | $41.25 | $41.25 | $10.31 | 580 |
| 2021-05-04 | $41.25 | $41.25 | $41.25 | $41.25 | $10.31 | 616 |
| 2021-05-03 | $40.00 | $41.25 | $40.00 | $41.25 | $10.31 | 7,160 |
| 2021-04-30 | $39.96 | $39.96 | $39.96 | $39.96 | $9.99 | 404 |
| 2021-04-29 | $39.00 | $40.00 | $39.00 | $40.00 | $10.00 | 6,160 |
| 2021-04-28 | $38.00 | $38.00 | $37.00 | $37.00 | $9.25 | 2,684 |
| 2021-04-27 | $39.50 | $39.50 | $39.50 | $39.50 | $9.88 | 404 |
| 2021-04-26 | $40.00 | $40.00 | $40.00 | $40.00 | $10.00 | 704 |
| 2021-04-23 | $32.50 | $42.50 | $32.50 | $39.00 | $9.75 | 14,692 |
| 2021-04-22 | $32.97 | $32.97 | $32.00 | $32.00 | $8.00 | 5,092 |
| 2021-04-21 | $33.09 | $33.09 | $33.09 | $33.09 | $8.27 | 132 |
| 2021-04-20 | $33.09 | $33.09 | $33.09 | $33.09 | $8.27 | 456 |
| 2021-04-19 | $33.95 | $33.95 | $33.09 | $33.09 | $8.27 | 1,940 |
| 2021-04-16 | $33.95 | $33.95 | $33.00 | $33.00 | $8.25 | 1,336 |
| 2021-04-15 | $34.00 | $34.00 | $34.00 | $34.00 | $8.50 | 456 |
| 2021-04-14 | $34.00 | $35.10 | $34.00 | $35.00 | $8.75 | 15,544 |
| 2021-04-13 | $32.00 | $32.00 | $32.00 | $32.00 | $8.00 | 268 |
| 2021-04-12 | $32.00 | $32.00 | $32.00 | $32.00 | $8.00 | 4,000 |
| 2021-04-09 | $33.00 | $33.00 | $32.00 | $32.00 | $8.00 | 4,400 |
| 2021-04-08 | $32.50 | $32.50 | $32.50 | $32.50 | $8.13 | 2,012 |
| 2021-04-07 | $33.00 | $33.00 | $33.00 | $33.00 | $8.25 | 2,800 |
| 2021-04-06 | $34.46 | $34.46 | $34.46 | $34.46 | $8.62 | 100 |
| 2021-04-05 | $34.46 | $34.46 | $34.46 | $34.46 | $8.62 | 0 |
| 2021-04-01 | $34.46 | $34.46 | $34.46 | $34.46 | $8.62 | 400 |
| 2021-03-31 | $32.00 | $32.50 | $32.00 | $32.50 | $8.13 | 10,004 |
| 2021-03-30 | $31.50 | $31.50 | $31.00 | $31.00 | $7.75 | 4,840 |
| 2021-03-29 | $30.00 | $35.00 | $30.00 | $30.50 | $7.63 | 31,312 |
| 2021-03-26 | $24.04 | $24.04 | $24.04 | $24.04 | $6.01 | 0 |
| 2021-03-25 | $27.07 | $29.50 | $24.04 | $24.04 | $6.01 | 2,804 |
| 2021-03-24 | $29.50 | $29.50 | $29.50 | $29.50 | $7.38 | 0 |
| 2021-03-23 | $29.50 | $29.50 | $29.50 | $29.50 | $7.38 | 556 |
| 2021-03-22 | $29.46 | $29.46 | $29.46 | $29.46 | $7.37 | 244 |
| 2021-03-19 | $29.46 | $29.46 | $29.46 | $29.46 | $7.37 | 404 |
| 2021-03-18 | $26.00 | $29.50 | $26.00 | $29.50 | $7.38 | 10,808 |
| 2021-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $6.50 | 40 |
| 2021-03-16 | $26.00 | $26.00 | $23.59 | $26.00 | $6.50 | 4,972 |
| 2021-03-15 | $26.50 | $27.00 | $25.25 | $27.00 | $6.75 | 7,020 |
| 2021-03-12 | $26.00 | $26.00 | $26.00 | $26.00 | $6.50 | 0 |
| 2021-03-11 | $26.00 | $26.00 | $26.00 | $26.00 | $6.50 | 600 |
| 2021-03-10 | $27.00 | $27.00 | $23.50 | $25.79 | $6.45 | 3,776 |
| 2021-03-09 | $24.50 | $26.00 | $24.50 | $26.00 | $6.50 | 840 |
| 2021-03-08 | $22.05 | $22.30 | $22.05 | $22.30 | $5.58 | 2,880 |
| 2021-03-05 | $25.10 | $25.50 | $25.10 | $25.42 | $6.36 | 7,020 |
| 2021-03-04 | $25.05 | $25.05 | $25.05 | $25.05 | $6.26 | 0 |
| 2021-03-03 | $24.50 | $25.05 | $24.50 | $25.05 | $6.26 | 7,816 |
| 2021-03-02 | $24.85 | $24.85 | $24.85 | $24.85 | $6.21 | 0 |
| 2021-03-01 | $24.85 | $24.85 | $24.85 | $24.85 | $6.21 | 0 |
| 2021-02-26 | $24.85 | $24.85 | $24.85 | $24.85 | $6.21 | 0 |
| 2021-02-25 | $24.85 | $24.85 | $24.85 | $24.85 | $6.21 | 0 |
| 2021-02-24 | $25.00 | $25.00 | $24.85 | $24.85 | $6.21 | 1,088 |
| 2021-02-23 | $24.85 | $24.85 | $24.85 | $24.85 | $6.21 | 516 |
| 2021-02-22 | $24.25 | $24.50 | $24.22 | $24.50 | $6.13 | 2,400 |
| 2021-02-19 | $23.75 | $24.20 | $23.75 | $24.20 | $6.05 | 8,400 |
| 2021-02-18 | $22.50 | $24.00 | $22.25 | $22.50 | $5.63 | 4 |
| 2021-02-17 | $22.50 | $22.50 | $22.50 | $22.50 | $5.63 | 4 |
| 2021-02-16 | $23.00 | $23.00 | $22.50 | $22.50 | $5.63 | 1,204 |
| 2021-02-12 | $22.25 | $22.25 | $22.25 | $22.25 | $5.56 | 1,196 |
| 2021-02-11 | $22.25 | $22.25 | $22.25 | $22.25 | $5.56 | 400 |
| 2021-02-10 | $21.75 | $21.75 | $21.75 | $21.75 | $5.44 | 2,820 |
| 2021-02-09 | $21.50 | $21.75 | $21.50 | $21.75 | $5.44 | 2,820 |
| 2021-02-08 | $20.00 | $21.15 | $20.00 | $21.00 | $5.25 | 14,952 |
| 2021-02-05 | $19.06 | $19.06 | $19.06 | $19.06 | $4.77 | 2,328 |
| 2021-02-04 | $20.90 | $20.90 | $20.90 | $20.90 | $5.23 | 0 |
| 2021-02-03 | $20.90 | $20.90 | $20.90 | $20.90 | $5.23 | 4 |
| 2021-02-02 | $20.90 | $20.90 | $20.90 | $20.90 | $5.23 | 400 |
| 2021-02-01 | $19.06 | $20.00 | $19.06 | $20.00 | $5.00 | 1,664 |
| 2021-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 312 |
| 2021-01-28 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 4 |
| 2021-01-27 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 732 |
| 2021-01-26 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 0 |
| 2021-01-25 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 1,044 |
| 2021-01-22 | $20.00 | $20.00 | $20.00 | $20.00 | $5.00 | 0 |
| 2021-01-21 | $20.00 | $20.00 | $19.04 | $20.00 | $5.00 | 5,960 |
| 2021-01-20 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 356 |
| 2021-01-19 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 76 |
| 2021-01-15 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 284 |
| 2021-01-14 | $21.05 | $21.05 | $21.00 | $21.05 | $5.26 | 496 |
| 2021-01-13 | $21.05 | $21.05 | $21.05 | $21.05 | $5.26 | 0 |
| 2021-01-12 | $21.05 | $21.05 | $21.05 | $21.05 | $5.26 | 496 |
| 2021-01-11 | $20.10 | $21.49 | $20.10 | $21.00 | $5.25 | 2,888 |
| 2021-01-08 | $20.50 | $20.50 | $20.50 | $20.50 | $5.13 | 400 |
| 2021-01-07 | $20.50 | $20.50 | $20.50 | $20.50 | $5.13 | 0 |
| 2021-01-06 | $21.25 | $21.25 | $16.60 | $20.50 | $5.13 | 19,224 |
| 2021-01-05 | $21.60 | $21.60 | $21.60 | $21.60 | $5.40 | 204 |
| 2021-01-04 | $21.60 | $21.60 | $21.60 | $21.60 | $5.40 | 0 |
| 2020-12-31 | $21.60 | $21.60 | $21.60 | $21.60 | $5.40 | 4 |
| 2020-12-30 | $21.60 | $21.60 | $21.60 | $21.60 | $5.40 | 2,120 |
| 2020-12-29 | $21.25 | $21.45 | $21.25 | $21.45 | $5.36 | 5,320 |
| 2020-12-28 | $21.00 | $21.25 | $21.00 | $21.25 | $5.31 | 7,236 |
| 2020-12-24 | $20.50 | $20.50 | $20.50 | $20.50 | $5.13 | 0 |
| 2020-12-23 | $20.50 | $20.50 | $20.50 | $20.50 | $5.13 | 200 |
| 2020-12-22 | $20.50 | $20.50 | $20.50 | $20.50 | $5.13 | 8,000 |
| 2020-12-21 | $20.10 | $20.10 | $20.10 | $20.10 | $5.03 | 1,548 |
| 2020-12-18 | $20.90 | $20.90 | $20.90 | $20.90 | $5.23 | 168 |
| 2020-12-17 | $20.90 | $20.90 | $20.90 | $20.90 | $5.23 | 172 |
| 2020-12-16 | $20.90 | $20.90 | $20.90 | $20.90 | $5.23 | 200 |
| 2020-12-15 | $20.90 | $20.90 | $20.90 | $20.90 | $5.23 | 280 |
| 2020-12-14 | $20.90 | $20.90 | $20.90 | $20.90 | $5.23 | 0 |
| 2020-12-11 | $20.90 | $20.90 | $20.90 | $20.90 | $5.23 | 0 |
| 2020-12-10 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 904 |
| 2020-12-09 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 0 |
| 2020-12-08 | $19.25 | $21.00 | $19.25 | $21.00 | $5.25 | 904 |
| 2020-12-07 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 380 |
| 2020-12-04 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 672 |
| 2020-12-03 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 192 |
| 2020-12-02 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 440 |
| 2020-12-01 | $20.50 | $20.50 | $20.50 | $20.50 | $5.13 | 0 |
| 2020-11-30 | $20.00 | $20.50 | $19.21 | $20.50 | $5.13 | 7,340 |
| 2020-11-27 | $20.95 | $20.95 | $20.95 | $20.95 | $5.24 | 580 |
| 2020-11-25 | $20.80 | $20.80 | $20.80 | $20.80 | $5.20 | 16 |
| 2020-11-24 | $19.50 | $20.80 | $19.24 | $20.80 | $5.20 | 6,648 |
| 2020-11-23 | $19.70 | $20.50 | $19.50 | $20.50 | $5.13 | 6,696 |
| 2020-11-20 | $19.53 | $20.50 | $19.53 | $20.50 | $5.13 | 1,508 |
| 2020-11-19 | $20.00 | $20.15 | $20.00 | $20.15 | $5.04 | 1,688 |
| 2020-11-18 | $19.50 | $19.50 | $19.50 | $19.50 | $4.88 | 7,092 |
| 2020-11-17 | $20.03 | $20.03 | $20.03 | $20.03 | $5.01 | 200 |
| 2020-11-16 | $20.03 | $20.03 | $20.03 | $20.03 | $5.01 | 404 |
| 2020-11-13 | $21.00 | $21.00 | $21.00 | $21.00 | $5.25 | 1,100 |
| 2020-11-12 | $17.25 | $22.50 | $17.25 | $20.50 | $5.13 | 64,084 |
| 2020-11-11 | $15.95 | $15.95 | $15.95 | $15.95 | $3.99 | 400 |
| 2020-11-10 | $15.70 | $15.70 | $15.70 | $15.70 | $3.93 | 100 |
| 2020-11-09 | $15.35 | $15.70 | $15.35 | $15.70 | $3.93 | 800 |
| 2020-11-06 | $15.32 | $15.32 | $15.32 | $15.32 | $3.83 | 0 |
| 2020-11-05 | $15.32 | $15.32 | $15.32 | $15.32 | $3.83 | 400 |
| 2020-11-04 | $14.95 | $15.25 | $14.95 | $15.25 | $3.81 | 3,696 |
| 2020-11-03 | $15.10 | $15.10 | $15.10 | $15.10 | $3.78 | 0 |
| 2020-11-02 | $15.10 | $15.10 | $15.10 | $15.10 | $3.78 | 176 |
| 2020-10-30 | $14.52 | $15.10 | $14.52 | $15.10 | $3.78 | 2,400 |
| 2020-10-29 | $14.95 | $14.95 | $14.95 | $14.95 | $3.74 | 12,000 |
| 2020-10-28 | $14.52 | $14.52 | $14.52 | $14.52 | $3.63 | 184 |
| 2020-10-27 | $15.20 | $15.24 | $14.52 | $14.52 | $3.63 | 2,260 |
| 2020-10-26 | $15.00 | $15.00 | $15.00 | $15.00 | $3.75 | 400 |
| 2020-10-23 | $15.00 | $15.00 | $15.00 | $15.00 | $3.75 | 0 |
| 2020-10-22 | $15.00 | $15.00 | $15.00 | $15.00 | $3.75 | 36 |
| 2020-10-21 | $15.01 | $15.01 | $15.00 | $15.00 | $3.75 | 4,240 |
| 2020-10-20 | $14.50 | $14.80 | $14.50 | $14.80 | $3.70 | 2,988 |
| 2020-10-19 | $14.54 | $14.54 | $14.54 | $14.54 | $3.64 | 0 |
| 2020-10-16 | $14.54 | $14.54 | $14.54 | $14.54 | $3.64 | 728 |
| 2020-10-15 | $14.00 | $14.00 | $14.00 | $14.00 | $3.50 | 0 |
| 2020-10-14 | $14.00 | $14.00 | $14.00 | $14.00 | $3.50 | 5,380 |
| 2020-10-13 | $15.60 | $15.60 | $14.00 | $14.00 | $3.50 | 7,272 |
| 2020-10-12 | $15.66 | $15.66 | $15.66 | $15.66 | $3.92 | 36 |
| 2020-10-09 | $15.66 | $15.66 | $15.66 | $15.66 | $3.92 | 20 |
| 2020-10-08 | $15.66 | $15.66 | $15.66 | $15.66 | $3.92 | 400 |
| 2020-10-07 | $15.66 | $15.66 | $15.66 | $15.66 | $3.92 | 0 |
| 2020-10-06 | $15.66 | $15.66 | $15.66 | $15.66 | $3.92 | 0 |
| 2020-10-05 | $14.98 | $15.66 | $14.51 | $15.66 | $3.92 | 5,256 |
| 2020-10-02 | $14.75 | $14.75 | $14.75 | $14.75 | $3.69 | 200 |
| 2020-10-01 | $14.75 | $14.75 | $14.75 | $14.75 | $3.69 | 12 |
| 2020-09-30 | $14.75 | $14.75 | $14.75 | $14.75 | $3.69 | 400 |
| 2020-09-29 | $14.75 | $14.75 | $14.75 | $14.75 | $3.69 | 8 |
| 2020-09-28 | $14.75 | $14.75 | $14.75 | $14.75 | $3.69 | 44 |
| 2020-09-25 | $14.75 | $14.75 | $14.75 | $14.75 | $3.69 | 400 |
| 2020-09-24 | $14.75 | $14.75 | $14.75 | $14.75 | $3.69 | 0 |
| 2020-09-23 | $14.75 | $14.75 | $14.75 | $14.75 | $3.69 | 0 |
| 2020-09-22 | $14.75 | $14.75 | $14.75 | $14.75 | $3.69 | 400 |
| 2020-09-21 | $14.60 | $14.60 | $14.51 | $14.51 | $3.63 | 4,664 |
| 2020-09-18 | $14.96 | $14.96 | $14.96 | $14.96 | $3.74 | 0 |
| 2020-09-17 | $14.96 | $14.96 | $14.96 | $14.96 | $3.74 | 400 |
| 2020-09-16 | $14.51 | $14.51 | $14.51 | $14.51 | $3.63 | 0 |
| 2020-09-15 | $14.51 | $14.51 | $14.51 | $14.51 | $3.63 | 800 |
| 2020-09-14 | $14.51 | $14.51 | $14.51 | $14.51 | $3.63 | 288 |
| 2020-09-11 | $14.51 | $14.51 | $14.51 | $14.51 | $3.63 | 0 |
| 2020-09-10 | $14.75 | $14.98 | $14.51 | $14.51 | $3.63 | 13,036 |
| 2020-09-09 | $14.60 | $14.60 | $14.60 | $14.60 | $3.65 | 0 |
| 2020-09-08 | $14.60 | $14.60 | $14.60 | $14.60 | $3.65 | 0 |
| 2020-09-04 | $14.60 | $14.60 | $14.60 | $14.60 | $3.65 | 200 |
| 2020-09-03 | $14.60 | $14.60 | $14.60 | $14.60 | $3.65 | 1,416 |
| 2020-09-02 | $14.62 | $14.62 | $14.62 | $14.62 | $3.66 | 0 |
| 2020-09-01 | $14.62 | $14.62 | $14.62 | $14.62 | $3.66 | 944 |
| 2020-08-31 | $14.72 | $14.72 | $14.60 | $14.60 | $3.65 | 3,000 |
| 2020-08-28 | $14.60 | $14.60 | $14.60 | $14.60 | $3.65 | 0 |
| 2020-08-27 | $14.60 | $14.60 | $14.60 | $14.60 | $3.65 | 0 |
| 2020-08-26 | $13.98 | $14.60 | $13.98 | $14.60 | $3.65 | 4,240 |
| 2020-08-25 | $13.02 | $13.51 | $13.02 | $13.51 | $3.38 | 9,828 |
| 2020-08-24 | $13.02 | $13.02 | $13.02 | $13.02 | $3.26 | 200 |
| 2020-08-21 | $13.00 | $13.02 | $13.00 | $13.02 | $3.26 | 2,952 |
| 2020-08-20 | $13.00 | $13.00 | $13.00 | $13.00 | $3.25 | 800 |
| 2020-08-19 | $12.75 | $12.75 | $12.75 | $12.75 | $3.19 | 0 |
| 2020-08-18 | $12.50 | $13.00 | $12.50 | $12.75 | $3.19 | 22,000 |
| 2020-08-17 | $12.50 | $12.50 | $12.50 | $12.50 | $3.13 | 0 |
| 2020-08-14 | $12.50 | $12.50 | $12.50 | $12.50 | $3.13 | 1,400 |
| 2020-08-13 | $9.88 | $12.50 | $9.50 | $12.50 | $3.13 | 23,036 |
| 2020-08-12 | $10.25 | $10.25 | $10.25 | $10.25 | $2.56 | 2,000 |
| 2020-08-11 | $10.15 | $10.50 | $10.00 | $10.00 | $2.50 | 6,600 |
| 2020-08-10 | $10.03 | $10.03 | $10.03 | $10.03 | $2.51 | 0 |
| 2020-08-07 | $10.03 | $10.03 | $10.03 | $10.03 | $2.51 | 0 |
| 2020-08-06 | $10.03 | $10.03 | $10.03 | $10.03 | $2.51 | 0 |
| 2020-08-05 | $10.03 | $10.03 | $10.03 | $10.03 | $2.51 | 0 |
| 2020-08-04 | $9.90 | $10.03 | $9.90 | $10.03 | $2.51 | 2,600 |
| 2020-08-03 | $9.91 | $9.91 | $9.91 | $9.91 | $2.48 | 2,000 |
| 2020-07-31 | $10.00 | $10.00 | $10.00 | $10.00 | $2.50 | 2,200 |
| 2020-07-30 | $10.05 | $10.05 | $10.05 | $10.05 | $2.51 | 0 |
| 2020-07-29 | $10.05 | $10.05 | $10.05 | $10.05 | $2.51 | 0 |
| 2020-07-28 | $10.05 | $10.05 | $10.05 | $10.05 | $2.51 | 0 |
| 2020-07-27 | $10.05 | $10.05 | $10.05 | $10.05 | $2.51 | 0 |
| 2020-07-24 | $10.06 | $10.06 | $10.05 | $10.05 | $2.51 | 1,200 |
| 2020-07-23 | $10.06 | $10.06 | $10.06 | $10.06 | $2.52 | 1,160 |
| 2020-07-22 | $10.22 | $10.24 | $10.06 | $10.24 | $2.56 | 9,360 |
| 2020-07-21 | $10.24 | $10.24 | $10.24 | $10.24 | $2.56 | 4,000 |
| 2020-07-20 | $10.97 | $10.97 | $9.98 | $10.50 | $2.63 | 20,840 |
| 2020-07-17 | $10.50 | $11.00 | $7.75 | $11.00 | $2.75 | 6,880 |
| 2020-07-16 | $10.55 | $10.55 | $10.55 | $10.55 | $2.64 | 32 |
| 2020-07-15 | $10.55 | $10.55 | $10.55 | $10.55 | $2.64 | 0 |
| 2020-07-14 | $10.55 | $10.55 | $10.55 | $10.55 | $2.64 | 0 |
| 2020-07-13 | $10.55 | $10.55 | $10.55 | $10.55 | $2.64 | 0 |
| 2020-07-10 | $10.55 | $10.55 | $10.55 | $10.55 | $2.64 | 0 |
| 2020-07-09 | $10.55 | $10.55 | $10.55 | $10.55 | $2.64 | 0 |
| 2020-07-08 | $10.56 | $10.56 | $10.55 | $10.55 | $2.64 | 4,980 |
| 2020-07-07 | $10.35 | $10.35 | $10.35 | $10.35 | $2.59 | 0 |
| 2020-07-06 | $10.35 | $10.35 | $10.35 | $10.35 | $2.59 | 240 |
| 2020-07-02 | $10.35 | $10.35 | $10.35 | $10.35 | $2.59 | 0 |
| 2020-07-01 | $10.35 | $10.35 | $10.35 | $10.35 | $2.59 | 200 |
| 2020-06-30 | $10.35 | $10.35 | $10.35 | $10.35 | $2.59 | 120 |
| 2020-06-29 | $10.35 | $10.35 | $10.35 | $10.35 | $2.59 | 0 |
| 2020-06-26 | $10.30 | $10.35 | $10.30 | $10.35 | $2.59 | 3,260 |
| 2020-06-25 | $10.01 | $10.01 | $10.01 | $10.01 | $2.50 | 100 |
| 2020-06-24 | $10.00 | $10.01 | $10.00 | $10.01 | $2.50 | 6,700 |
| 2020-06-23 | $10.00 | $10.10 | $10.00 | $10.10 | $2.53 | 14,012 |
| 2020-06-22 | $10.62 | $10.62 | $10.62 | $10.62 | $2.66 | 0 |
| 2020-06-19 | $10.62 | $10.62 | $10.62 | $10.62 | $2.66 | 808 |
| 2020-06-18 | $11.50 | $11.50 | $11.50 | $11.50 | $2.88 | 0 |
| 2020-06-17 | $11.50 | $11.50 | $11.50 | $11.50 | $2.88 | 140 |
| 2020-06-16 | $12.00 | $12.00 | $11.50 | $11.50 | $2.88 | 400 |
| 2020-06-15 | $11.50 | $11.50 | $11.50 | $11.50 | $2.88 | 0 |
| 2020-06-12 | $11.50 | $11.50 | $11.50 | $11.50 | $2.88 | 0 |
| 2020-06-11 | $11.50 | $11.50 | $11.50 | $11.50 | $2.88 | 100 |
| 2020-06-10 | $11.50 | $11.50 | $11.50 | $11.50 | $2.88 | 40 |
| 2020-06-09 | $12.00 | $12.00 | $11.50 | $11.50 | $2.88 | 900 |
| 2020-06-08 | $12.25 | $12.25 | $12.25 | $12.25 | $3.06 | 0 |
| 2020-06-05 | $11.00 | $12.25 | $11.00 | $12.25 | $3.06 | 20,012 |
| 2020-06-04 | $10.60 | $10.60 | $10.60 | $10.60 | $2.65 | 200 |
| 2020-06-03 | $10.60 | $10.60 | $10.60 | $10.60 | $2.65 | 1,208 |
| 2020-06-02 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 0 |
| 2020-06-01 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 388 |
| 2020-05-29 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 200 |
| 2020-05-28 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 0 |
| 2020-05-27 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 0 |
| 2020-05-26 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 0 |
| 2020-05-22 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 0 |
| 2020-05-21 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 0 |
| 2020-05-20 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 0 |
| 2020-05-19 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 400 |
| 2020-05-18 | $10.50 | $11.00 | $10.50 | $11.00 | $2.75 | 5,848 |
| 2020-05-15 | $9.50 | $10.25 | $9.50 | $10.25 | $2.56 | 22,368 |
| 2020-05-14 | $9.12 | $9.12 | $9.12 | $9.12 | $2.28 | 848 |
| 2020-05-13 | $9.12 | $9.12 | $9.12 | $9.12 | $2.28 | 2,000 |
| 2020-05-12 | $9.50 | $9.50 | $9.50 | $9.50 | $2.38 | 400 |
| 2020-05-11 | $9.20 | $9.20 | $9.01 | $9.01 | $2.25 | 4,000 |
| 2020-05-08 | $9.02 | $9.02 | $9.02 | $9.02 | $2.26 | 0 |
| 2020-05-07 | $9.02 | $9.02 | $9.02 | $9.02 | $2.26 | 1,400 |
| 2020-05-06 | $9.05 | $9.10 | $9.01 | $9.01 | $2.25 | 12,880 |
| 2020-05-05 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 9,400 |
| 2020-05-04 | $10.29 | $10.29 | $8.82 | $9.02 | $2.26 | 1,200 |
| 2020-05-01 | $9.25 | $9.25 | $9.00 | $9.00 | $2.25 | 5,600 |
| 2020-04-30 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 0 |
| 2020-04-29 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 0 |
| 2020-04-28 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 0 |
| 2020-04-27 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 4,256 |
| 2020-04-24 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 0 |
| 2020-04-23 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 320 |
| 2020-04-22 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 4,756 |
| 2020-04-21 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 2,020 |
| 2020-04-20 | $9.05 | $9.50 | $9.05 | $9.50 | $2.38 | 2,568 |
| 2020-04-17 | $9.50 | $9.50 | $9.50 | $9.50 | $2.38 | 3,792 |
| 2020-04-16 | $9.50 | $9.50 | $9.50 | $9.50 | $2.38 | 0 |
| 2020-04-15 | $9.50 | $9.50 | $9.50 | $9.50 | $2.38 | 0 |
| 2020-04-14 | $9.50 | $9.50 | $9.50 | $9.50 | $2.38 | 0 |
| 2020-04-13 | $9.50 | $9.50 | $9.50 | $9.50 | $2.38 | 0 |
| 2020-04-09 | $9.50 | $9.50 | $9.50 | $9.50 | $2.38 | 0 |
| 2020-04-08 | $9.50 | $9.50 | $9.50 | $9.50 | $2.38 | 2,000 |
| 2020-04-07 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 0 |
| 2020-04-06 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 4,400 |
| 2020-04-03 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 2,000 |
| 2020-04-02 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 0 |
| 2020-04-01 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 0 |
| 2020-03-31 | $9.50 | $9.50 | $9.00 | $9.00 | $2.25 | 6,512 |
| 2020-03-30 | $8.55 | $8.55 | $8.55 | $8.55 | $2.14 | 0 |
| 2020-03-27 | $8.55 | $8.55 | $8.55 | $8.55 | $2.14 | 1,200 |
| 2020-03-26 | $10.00 | $10.00 | $10.00 | $10.00 | $2.50 | 0 |
| 2020-03-25 | $8.70 | $11.51 | $8.70 | $10.00 | $2.50 | 11,176 |
| 2020-03-24 | $7.70 | $7.70 | $7.70 | $7.70 | $1.93 | 0 |
| 2020-03-23 | $7.70 | $7.70 | $7.70 | $7.70 | $1.93 | 0 |
| 2020-03-20 | $7.70 | $7.70 | $7.70 | $7.70 | $1.93 | 0 |
| 2020-03-19 | $7.70 | $7.70 | $7.70 | $7.70 | $1.93 | 100 |
| 2020-03-18 | $7.70 | $7.70 | $7.70 | $7.70 | $1.93 | 400 |
| 2020-03-17 | $9.25 | $9.25 | $8.00 | $8.00 | $2.00 | 6,000 |
| 2020-03-16 | $9.60 | $9.65 | $9.60 | $9.61 | $2.40 | 2,000 |
| 2020-03-13 | $11.05 | $11.05 | $11.05 | $11.05 | $2.76 | 0 |
| 2020-03-12 | $12.03 | $12.03 | $10.00 | $11.05 | $2.76 | 6,764 |
| 2020-03-11 | $12.70 | $12.70 | $12.70 | $12.70 | $3.18 | 0 |
| 2020-03-10 | $12.70 | $12.70 | $12.70 | $12.70 | $3.18 | 0 |
| 2020-03-09 | $13.00 | $13.00 | $12.00 | $12.70 | $3.18 | 12,472 |
| 2020-03-06 | $13.30 | $13.30 | $13.30 | $13.30 | $3.33 | 0 |
| 2020-03-05 | $13.30 | $13.30 | $13.30 | $13.30 | $3.33 | 0 |
| 2020-03-04 | $13.30 | $13.30 | $13.30 | $13.30 | $3.33 | 400 |
| 2020-03-03 | $12.76 | $13.30 | $12.76 | $13.30 | $3.33 | 4,080 |
| 2020-03-02 | $13.25 | $13.25 | $13.25 | $13.25 | $3.31 | 0 |
| 2020-02-28 | $13.25 | $13.25 | $13.25 | $13.25 | $3.31 | 0 |
| 2020-02-27 | $13.25 | $13.25 | $13.25 | $13.25 | $3.31 | 0 |
| 2020-02-26 | $13.25 | $13.25 | $13.25 | $13.25 | $3.31 | 0 |
| 2020-02-25 | $13.25 | $13.25 | $13.25 | $13.25 | $3.31 | 0 |
| 2020-02-24 | $13.35 | $13.50 | $13.25 | $13.25 | $3.31 | 28,000 |
| 2020-02-21 | $13.53 | $13.53 | $13.53 | $13.53 | $3.38 | 0 |
| 2020-02-20 | $13.53 | $13.53 | $13.53 | $13.53 | $3.38 | 20 |
| 2020-02-19 | $13.35 | $13.53 | $13.35 | $13.53 | $3.38 | 5,360 |
| 2020-02-18 | $14.39 | $14.39 | $12.90 | $12.90 | $3.23 | 5,508 |
| 2020-02-14 | $14.41 | $14.41 | $14.41 | $14.41 | $3.60 | 400 |
| 2020-02-13 | $14.75 | $14.75 | $14.75 | $14.75 | $3.69 | 0 |
| 2020-02-12 | $14.75 | $14.75 | $14.75 | $14.75 | $3.69 | 1,380 |
| 2020-02-11 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 0 |
| 2020-02-10 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 0 |
| 2020-02-07 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 0 |
| 2020-02-06 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 0 |
| 2020-02-04 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 0 |
| 2020-02-03 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 0 |
| 2020-01-31 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 1,352 |
| 2020-01-30 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 940 |
| 2020-01-29 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 4,000 |
| 2020-01-28 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 4,000 |
| 2020-01-27 | $14.37 | $14.37 | $14.37 | $14.37 | $3.59 | 268 |
| 2020-01-24 | $14.37 | $14.37 | $14.37 | $14.37 | $3.59 | 0 |
| 2020-01-23 | $14.37 | $14.37 | $14.37 | $14.37 | $3.59 | 0 |
| 2020-01-22 | $14.37 | $14.37 | $14.37 | $14.37 | $3.59 | 0 |
| 2020-01-21 | $14.37 | $14.37 | $14.37 | $14.37 | $3.59 | 0 |
| 2020-01-17 | $14.52 | $14.70 | $14.37 | $14.37 | $3.59 | 2,600 |
| 2020-01-16 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 600 |
| 2020-01-15 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 0 |
| 2020-01-14 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 10,096 |
| 2020-01-13 | $14.37 | $14.37 | $14.37 | $14.37 | $3.59 | 980 |
| 2020-01-10 | $14.35 | $14.35 | $14.35 | $14.35 | $3.59 | 400 |
| 2020-01-09 | $14.30 | $14.30 | $14.30 | $14.30 | $3.58 | 2,000 |
| 2020-01-08 | $14.40 | $14.40 | $14.40 | $14.40 | $3.60 | 0 |
| 2020-01-07 | $14.35 | $14.40 | $14.35 | $14.40 | $3.60 | 4,456 |
| 2020-01-06 | $14.35 | $14.35 | $14.30 | $14.30 | $3.58 | 9,128 |
| 2020-01-03 | $14.06 | $14.06 | $14.06 | $14.06 | $3.52 | 400 |
| 2020-01-02 | $14.17 | $14.20 | $14.01 | $14.06 | $3.52 | 7,424 |
| 2019-12-31 | $14.00 | $14.10 | $13.90 | $14.10 | $3.53 | 11,120 |
| 2019-12-30 | $13.50 | $14.10 | $13.50 | $14.10 | $3.53 | 27,416 |
| 2019-12-27 | $13.75 | $13.75 | $13.45 | $13.45 | $3.36 | 32,400 |
| 2019-12-26 | $13.30 | $13.30 | $13.30 | $13.30 | $3.33 | 2,800 |
| 2019-12-24 | $13.20 | $13.20 | $13.20 | $13.20 | $3.30 | 0 |
| 2019-12-23 | $13.20 | $13.20 | $13.10 | $13.20 | $3.30 | 4,400 |
| 2019-12-20 | $13.06 | $13.06 | $13.05 | $13.05 | $3.26 | 6,800 |
| 2019-12-19 | $13.25 | $13.25 | $13.25 | $13.25 | $3.31 | 0 |
| 2019-12-18 | $13.25 | $13.25 | $13.25 | $13.25 | $3.31 | 0 |
| 2019-12-17 | $13.25 | $13.25 | $13.25 | $13.25 | $3.31 | 0 |
| 2019-12-16 | $13.30 | $13.30 | $13.25 | $13.25 | $3.31 | 2,080 |
| 2019-12-13 | $13.32 | $13.32 | $13.32 | $13.32 | $3.33 | 0 |
| 2019-12-12 | $13.32 | $13.32 | $13.32 | $13.32 | $3.33 | 440 |
| 2019-12-11 | $13.32 | $13.32 | $13.32 | $13.32 | $3.33 | 800 |
| 2019-12-10 | $13.75 | $13.75 | $13.75 | $13.75 | $3.44 | 100 |
| 2019-12-09 | $13.75 | $13.75 | $13.75 | $13.75 | $3.44 | 100 |
| 2019-12-06 | $13.60 | $13.75 | $13.60 | $13.75 | $3.44 | 3,880 |
| 2019-12-05 | $13.60 | $13.60 | $13.55 | $13.55 | $3.39 | 4,504 |
| 2019-12-04 | $13.60 | $13.60 | $13.60 | $13.60 | $3.40 | 200 |
| 2019-12-03 | $13.55 | $13.60 | $13.55 | $13.60 | $3.40 | 4,772 |
| 2019-12-02 | $13.10 | $13.20 | $13.10 | $13.20 | $3.30 | 4,440 |
| 2019-11-29 | $13.00 | $13.00 | $13.00 | $13.00 | $3.25 | 0 |
| 2019-11-27 | $13.00 | $13.00 | $13.00 | $13.00 | $3.25 | 0 |
| 2019-11-26 | $13.00 | $13.00 | $13.00 | $13.00 | $3.25 | 600 |
| 2019-11-25 | $13.40 | $13.40 | $13.40 | $13.40 | $3.35 | 8,400 |
| 2019-11-22 | $13.25 | $13.36 | $13.25 | $13.35 | $3.34 | 57,400 |
| 2019-11-21 | $13.00 | $13.00 | $13.00 | $13.00 | $3.25 | 400 |
| 2019-11-20 | $13.00 | $13.00 | $13.00 | $13.00 | $3.25 | 4,000 |
| 2019-11-19 | $13.25 | $13.25 | $13.25 | $13.25 | $3.31 | 2,000 |
| 2019-11-18 | $13.10 | $13.15 | $13.10 | $13.15 | $3.29 | 8,000 |
| 2019-11-15 | $13.50 | $13.50 | $13.50 | $13.50 | $3.38 | 4,040 |
| 2019-11-14 | $13.60 | $13.60 | $13.00 | $13.05 | $3.26 | 13,920 |
| 2019-11-13 | $13.60 | $13.60 | $13.60 | $13.60 | $3.40 | 600 |
| 2019-11-12 | $13.54 | $13.71 | $13.54 | $13.60 | $3.40 | 9,200 |
| 2019-11-11 | $10.45 | $13.59 | $10.45 | $13.00 | $3.25 | 51,100 |
| 2019-11-08 | $10.15 | $10.15 | $10.11 | $10.11 | $2.53 | 14,300 |
| 2019-11-07 | $10.10 | $10.10 | $10.10 | $10.10 | $2.53 | 0 |
| 2019-11-06 | $10.10 | $10.10 | $10.10 | $10.10 | $2.53 | 27,020 |
| 2019-11-05 | $10.10 | $10.10 | $9.69 | $9.69 | $2.42 | 12,400 |
| 2019-11-04 | $10.10 | $10.10 | $10.10 | $10.10 | $2.53 | 2,000 |
| 2019-11-01 | $9.90 | $9.90 | $9.90 | $9.90 | $2.48 | 0 |
| 2019-10-31 | $10.00 | $10.00 | $9.90 | $9.90 | $2.48 | 7,468 |
| 2019-10-30 | $10.00 | $10.00 | $10.00 | $10.00 | $2.50 | 1,640 |
| 2019-10-29 | $9.60 | $10.18 | $9.60 | $10.10 | $2.53 | 14,400 |
| 2019-10-28 | $9.60 | $10.00 | $9.60 | $10.00 | $2.50 | 1,600 |
| 2019-10-25 | $10.10 | $10.10 | $9.85 | $10.00 | $2.50 | 36,000 |
| 2019-10-24 | $10.10 | $10.10 | $10.10 | $10.10 | $2.53 | 0 |
| 2019-10-23 | $10.00 | $10.18 | $10.00 | $10.10 | $2.53 | 16,544 |
| 2019-10-22 | $9.85 | $9.85 | $9.85 | $9.85 | $2.46 | 356 |
| 2019-10-21 | $9.85 | $9.85 | $9.85 | $9.85 | $2.46 | 584 |
| 2019-10-18 | $9.85 | $9.85 | $9.85 | $9.85 | $2.46 | 0 |
| 2019-10-17 | $9.85 | $9.85 | $9.85 | $9.85 | $2.46 | 0 |
| 2019-10-16 | $9.85 | $9.85 | $9.85 | $9.85 | $2.46 | 0 |
| 2019-10-15 | $9.85 | $9.85 | $9.85 | $9.85 | $2.46 | 0 |
| 2019-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $2.46 | 0 |
| 2019-10-11 | $9.85 | $9.85 | $9.85 | $9.85 | $2.46 | 0 |
| 2019-10-10 | $9.85 | $9.85 | $9.85 | $9.85 | $2.46 | 0 |
| 2019-10-09 | $9.75 | $9.85 | $9.75 | $9.85 | $2.46 | 23,984 |
| 2019-10-08 | $10.00 | $10.00 | $10.00 | $10.00 | $2.50 | 0 |
| 2019-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $2.50 | 400 |
| 2019-10-04 | $10.39 | $10.39 | $10.39 | $10.39 | $2.60 | 1,200 |
| 2019-10-03 | $10.10 | $10.10 | $10.10 | $10.10 | $2.53 | 0 |
| 2019-10-02 | $10.10 | $10.10 | $10.10 | $10.10 | $2.53 | 0 |
| 2019-10-01 | $10.10 | $10.10 | $10.10 | $10.10 | $2.53 | 800 |
| 2019-09-30 | $10.00 | $10.50 | $10.00 | $10.20 | $2.55 | 194,984 |
| 2019-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $2.50 | 4,000 |
| 2019-09-26 | $9.20 | $9.20 | $9.20 | $9.20 | $2.30 | 0 |
| 2019-09-25 | $9.20 | $9.20 | $9.20 | $9.20 | $2.30 | 0 |
| 2019-09-24 | $9.70 | $9.70 | $9.00 | $9.20 | $2.30 | 3,180 |
| 2019-09-23 | $9.75 | $10.00 | $9.75 | $10.00 | $2.50 | 30,964 |
| 2019-09-20 | $9.70 | $9.70 | $9.70 | $9.70 | $2.43 | 1,440 |
| 2019-09-19 | $9.30 | $9.30 | $9.30 | $9.30 | $2.33 | 400 |
| 2019-09-18 | $9.75 | $9.75 | $9.75 | $9.75 | $2.44 | 0 |
| 2019-09-17 | $9.75 | $9.75 | $9.75 | $9.75 | $2.44 | 0 |
| 2019-09-16 | $9.32 | $9.80 | $9.32 | $9.75 | $2.44 | 121,600 |
| 2019-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $2.48 | 400 |
| 2019-09-12 | $9.30 | $9.50 | $9.30 | $9.50 | $2.38 | 4,296 |
| 2019-09-11 | $9.49 | $9.49 | $9.30 | $9.30 | $2.33 | 8,000 |
| 2019-09-10 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 400 |
| 2019-09-09 | $8.70 | $8.70 | $8.70 | $8.70 | $2.18 | 180 |
| 2019-09-06 | $8.70 | $9.00 | $8.70 | $8.70 | $2.18 | 13,000 |
| 2019-09-05 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 0 |
| 2019-09-04 | $9.01 | $9.01 | $9.00 | $9.00 | $2.25 | 876 |
| 2019-09-03 | $10.25 | $10.25 | $10.25 | $10.25 | $2.56 | 0 |
| 2019-08-30 | $10.25 | $10.25 | $10.25 | $10.25 | $2.56 | 0 |
| 2019-08-29 | $10.25 | $10.25 | $10.25 | $10.25 | $2.56 | 132 |
| 2019-08-28 | $10.25 | $10.25 | $10.25 | $10.25 | $2.56 | 0 |
| 2019-08-27 | $10.25 | $10.25 | $10.25 | $10.25 | $2.56 | 400 |
| 2019-08-26 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 0 |
| 2019-08-23 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 4,000 |
| 2019-08-22 | $8.70 | $9.30 | $8.70 | $9.30 | $2.33 | 4,800 |
| 2019-08-21 | $10.00 | $10.00 | $10.00 | $10.00 | $2.50 | 18,400 |
| 2019-08-20 | $8.50 | $9.50 | $8.50 | $9.50 | $2.38 | 13,296 |
| 2019-08-19 | $9.00 | $9.05 | $9.00 | $9.00 | $2.25 | 14,400 |
| 2019-08-16 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 6,300 |
| 2019-08-15 | $9.50 | $9.65 | $8.50 | $8.50 | $2.13 | 16,800 |
| 2019-08-14 | $9.50 | $9.65 | $8.50 | $8.50 | $2.13 | 16,800 |
| 2019-08-13 | $9.82 | $9.82 | $9.75 | $9.75 | $2.44 | 2,500 |
| 2019-08-12 | $10.25 | $10.25 | $9.05 | $10.00 | $2.50 | 20,400 |
| 2019-08-09 | $10.50 | $10.70 | $10.10 | $10.50 | $2.63 | 6,536 |
| 2019-08-08 | $10.75 | $10.75 | $10.75 | $10.75 | $2.69 | 388 |
| 2019-08-07 | $10.75 | $10.75 | $10.75 | $10.75 | $2.69 | 136 |
| 2019-08-06 | $11.00 | $11.00 | $10.50 | $10.75 | $2.69 | 8,436 |
| 2019-08-05 | $10.50 | $10.50 | $10.50 | $10.50 | $2.63 | 924 |
| 2019-08-02 | $10.50 | $11.00 | $10.50 | $11.00 | $2.75 | 800 |
| 2019-08-01 | $10.50 | $11.00 | $10.50 | $11.00 | $2.75 | 800 |
| 2019-07-31 | $10.75 | $10.75 | $10.75 | $10.75 | $2.69 | 2,012 |
| 2019-07-30 | $10.75 | $10.75 | $10.75 | $10.75 | $2.69 | 4,000 |
| 2019-07-29 | $10.75 | $10.75 | $10.75 | $10.75 | $2.69 | 4,000 |
| 2019-07-26 | $10.90 | $10.90 | $10.90 | $10.90 | $2.73 | 0 |
| 2019-07-25 | $10.90 | $10.90 | $10.90 | $10.90 | $2.73 | 0 |
| 2019-07-24 | $11.05 | $11.05 | $10.90 | $10.90 | $2.73 | 15,412 |
| 2019-07-23 | $11.05 | $11.05 | $11.05 | $11.05 | $2.76 | 1,200 |
| 2019-07-22 | $11.05 | $11.05 | $11.05 | $11.05 | $2.76 | 1,000 |
| 2019-07-19 | $11.05 | $11.05 | $11.05 | $11.05 | $2.76 | 3,200 |
| 2019-07-18 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 1,000 |
| 2019-07-17 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 220 |
| 2019-07-16 | $11.00 | $11.00 | $11.00 | $11.00 | $2.75 | 4,000 |
| 2019-07-15 | $10.80 | $11.30 | $10.50 | $10.50 | $2.63 | 4,640 |
| 2019-07-12 | $9.70 | $10.80 | $9.65 | $10.80 | $2.70 | 9,880 |
| 2019-07-11 | $9.00 | $11.10 | $9.00 | $9.60 | $2.40 | 21,340 |
| 2019-07-10 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 800 |
| 2019-07-09 | $9.20 | $9.30 | $9.20 | $9.22 | $2.31 | 9,220 |
| 2019-07-08 | $9.25 | $9.25 | $9.20 | $9.20 | $2.30 | 19,280 |
| 2019-07-05 | $9.15 | $9.15 | $9.15 | $9.15 | $2.29 | 10,528 |
| 2019-07-03 | $9.15 | $9.15 | $9.15 | $9.15 | $2.29 | 0 |
| 2019-07-02 | $9.15 | $9.15 | $9.15 | $9.15 | $2.29 | 0 |
| 2019-07-01 | $9.15 | $9.15 | $9.15 | $9.15 | $2.29 | 400 |
| 2019-06-28 | $9.25 | $9.25 | $9.25 | $9.25 | $2.31 | 0 |
| 2019-06-27 | $9.25 | $9.25 | $9.25 | $9.25 | $2.31 | 16 |
| 2019-06-26 | $9.15 | $9.25 | $9.15 | $9.25 | $2.31 | 1,200 |
| 2019-06-25 | $9.15 | $9.25 | $9.15 | $9.25 | $2.31 | 1,200 |
| 2019-06-24 | $9.00 | $9.25 | $9.00 | $9.25 | $2.31 | 1,600 |
| 2019-06-21 | $9.30 | $9.30 | $9.30 | $9.30 | $2.33 | 0 |
| 2019-06-20 | $9.30 | $9.30 | $9.30 | $9.30 | $2.33 | 1,600 |
| 2019-06-18 | $9.20 | $9.20 | $9.20 | $9.20 | $2.30 | 800 |
| 2019-06-17 | $9.25 | $9.25 | $9.25 | $9.25 | $2.31 | 600 |
| 2019-06-14 | $9.25 | $9.25 | $9.25 | $9.25 | $2.31 | 0 |
| 2019-06-13 | $9.20 | $9.25 | $9.20 | $9.25 | $2.31 | 1,600 |
| 2019-06-12 | $9.25 | $9.25 | $9.25 | $9.25 | $2.31 | 3,000 |
| 2019-06-11 | $9.35 | $9.35 | $8.10 | $8.80 | $2.20 | 9,600 |
| 2019-06-07 | $9.30 | $9.40 | $9.30 | $9.40 | $2.35 | 9,200 |
| 2019-06-06 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 0 |
| 2019-06-05 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 400 |
| 2019-06-04 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 2,020 |
| 2019-06-03 | $9.50 | $9.50 | $9.50 | $9.50 | $2.38 | 0 |
| 2019-05-31 | $8.99 | $9.50 | $8.99 | $9.50 | $2.38 | 14,484 |
| 2019-05-30 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 4,000 |
| 2019-05-29 | $9.00 | $9.00 | $9.00 | $9.00 | $2.25 | 2,400 |
| 2019-05-28 | $9.50 | $9.50 | $9.50 | $9.50 | $2.38 | 0 |
| 2019-05-24 | $9.50 | $9.50 | $9.50 | $9.50 | $2.38 | 0 |
| 2019-05-23 | $9.00 | $9.50 | $8.50 | $9.50 | $2.38 | 12,800 |
| 2019-05-22 | $9.79 | $9.80 | $7.15 | $9.00 | $2.25 | 43,956 |
| 2019-05-21 | $9.55 | $10.00 | $9.55 | $10.00 | $2.50 | 5,920 |
| 2019-05-20 | $9.80 | $9.99 | $9.80 | $9.99 | $2.50 | 2,328 |
| 2019-05-17 | $10.00 | $10.00 | $10.00 | $10.00 | $2.50 | 0 |
| 2019-05-16 | $9.03 | $11.11 | $9.03 | $10.00 | $2.50 | 58,224 |
| 2019-05-15 | $6.85 | $7.17 | $6.85 | $7.15 | $1.79 | 4,600 |
| 2019-05-14 | $6.85 | $6.85 | $6.85 | $6.85 | $1.71 | 0 |
| 2019-05-13 | $6.85 | $6.85 | $6.85 | $6.85 | $1.71 | 0 |
| 2019-05-10 | $6.85 | $6.85 | $6.85 | $6.85 | $1.71 | 800 |
| 2019-05-09 | $6.90 | $6.90 | $6.90 | $6.90 | $1.73 | 5,596 |
| 2019-05-08 | $6.80 | $6.80 | $6.80 | $6.80 | $1.70 | 200 |
| 2019-05-07 | $6.80 | $6.80 | $6.80 | $6.80 | $1.70 | 400 |
| 2019-05-06 | $6.80 | $6.80 | $6.80 | $6.80 | $1.70 | 600 |
| 2019-05-03 | $6.80 | $6.80 | $6.80 | $6.80 | $1.70 | 604 |
| 2019-05-02 | $6.80 | $6.80 | $6.80 | $6.80 | $1.70 | 2,400 |
| 2019-05-01 | $6.90 | $6.90 | $6.90 | $6.90 | $1.73 | 0 |
| 2019-04-30 | $6.90 | $6.90 | $6.90 | $6.90 | $1.73 | 0 |
| 2019-04-29 | $6.90 | $6.90 | $6.90 | $6.90 | $1.73 | 0 |
| 2019-04-26 | $7.00 | $7.10 | $6.90 | $6.90 | $1.73 | 3,192 |
| 2019-04-25 | $7.00 | $7.00 | $6.55 | $6.87 | $1.72 | 3,192 |
| 2019-04-24 | $7.00 | $7.00 | $7.00 | $7.00 | $1.75 | 12 |
| 2019-04-23 | $7.00 | $7.00 | $7.00 | $7.00 | $1.75 | 4,404 |
| 2019-04-22 | $6.00 | $6.00 | $6.00 | $6.00 | $1.50 | 2,812 |
| 2019-04-18 | $0.58 | $0.58 | $0.58 | $0.58 | $0.15 | 0 |
| 2019-04-17 | $0.58 | $0.58 | $0.58 | $0.58 | $0.15 | 0 |
| 2019-04-15 | $0.57 | $0.58 | $0.54 | $0.58 | $0.15 | 87,048 |
| 2019-04-12 | $0.58 | $0.58 | $0.55 | $0.55 | $0.14 | 4,860 |
| 2019-04-11 | $0.58 | $0.58 | $0.58 | $0.58 | $0.15 | 60 |
| 2019-04-10 | $0.56 | $0.58 | $0.56 | $0.58 | $0.15 | 127,264 |
| 2019-04-09 | $0.54 | $0.54 | $0.54 | $0.54 | $0.14 | 8,000 |
| 2019-04-08 | $0.56 | $0.56 | $0.56 | $0.56 | $0.14 | 0 |
| 2019-04-05 | $0.56 | $0.56 | $0.56 | $0.56 | $0.14 | 4,520 |
| 2019-04-04 | $0.55 | $0.55 | $0.55 | $0.55 | $0.14 | 56 |
| 2019-04-03 | $0.55 | $0.55 | $0.55 | $0.55 | $0.14 | 0 |
| 2019-04-02 | $0.52 | $0.55 | $0.50 | $0.55 | $0.14 | 55,560 |
| 2019-04-01 | $0.54 | $0.54 | $0.54 | $0.54 | $0.14 | 6,000 |
| 2019-03-29 | $0.56 | $0.56 | $0.56 | $0.56 | $0.14 | 8,080 |
| 2019-03-28 | $0.53 | $0.56 | $0.53 | $0.56 | $0.14 | 4,400 |
| 2019-03-27 | $0.51 | $0.51 | $0.51 | $0.51 | $0.13 | 0 |
| 2019-03-26 | $0.51 | $0.51 | $0.51 | $0.51 | $0.13 | 200 |
| 2019-03-25 | $0.52 | $0.52 | $0.51 | $0.51 | $0.13 | 24,000 |
| 2019-03-22 | $0.53 | $0.53 | $0.53 | $0.53 | $0.13 | 27,600 |
| 2019-03-21 | $0.53 | $0.55 | $0.53 | $0.55 | $0.14 | 24,548 |
| 2019-03-20 | $0.56 | $0.56 | $0.56 | $0.56 | $0.14 | 600 |
| 2019-03-19 | $0.55 | $0.56 | $0.55 | $0.56 | $0.14 | 16,200 |
| 2019-03-18 | $0.56 | $0.56 | $0.56 | $0.56 | $0.14 | 0 |
| 2019-03-15 | $0.50 | $0.56 | $0.50 | $0.56 | $0.14 | 6,120 |
| 2019-03-14 | $0.51 | $0.51 | $0.50 | $0.50 | $0.13 | 24,600 |
| 2019-03-13 | $0.51 | $0.51 | $0.51 | $0.51 | $0.13 | 200 |
| 2019-03-12 | $0.51 | $0.51 | $0.50 | $0.51 | $0.13 | 28,192 |
| 2019-03-11 | $0.47 | $0.50 | $0.47 | $0.50 | $0.13 | 20,800 |
| 2019-03-08 | $0.51 | $0.51 | $0.50 | $0.50 | $0.13 | 58,400 |
| 2019-03-07 | $0.51 | $0.55 | $0.51 | $0.55 | $0.14 | 23,448 |
| 2019-03-06 | $0.56 | $0.56 | $0.51 | $0.51 | $0.13 | 32,600 |
| 2019-03-05 | $0.56 | $0.56 | $0.56 | $0.56 | $0.14 | 1,356 |
| 2019-03-04 | $0.55 | $0.55 | $0.51 | $0.51 | $0.13 | 23,448 |
| 2019-03-01 | $0.56 | $0.56 | $0.56 | $0.56 | $0.14 | 4,032 |
| 2019-02-28 | $0.51 | $0.51 | $0.51 | $0.51 | $0.13 | 20,000 |
| 2019-02-27 | $0.50 | $0.56 | $0.50 | $0.56 | $0.14 | 63,440 |
| 2019-02-26 | $0.56 | $0.56 | $0.47 | $0.47 | $0.12 | 47,800 |
| 2019-02-25 | $0.51 | $0.51 | $0.51 | $0.51 | $0.13 | 20,024 |
| 2019-02-22 | $0.51 | $0.56 | $0.51 | $0.56 | $0.14 | 21,484 |
| 2019-02-20 | $0.55 | $0.56 | $0.55 | $0.56 | $0.14 | 37,460 |
| 2019-02-19 | $0.56 | $0.56 | $0.55 | $0.55 | $0.14 | 103,600 |
| 2019-02-15 | $0.56 | $0.56 | $0.50 | $0.50 | $0.13 | 29,768 |
| 2019-02-14 | $0.50 | $0.52 | $0.50 | $0.52 | $0.13 | 4,220 |
| 2019-02-13 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 0 |
| 2019-02-12 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 0 |
| 2019-02-11 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 0 |
| 2019-02-08 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 0 |
| 2019-02-07 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 0 |
| 2019-02-06 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 0 |
| 2019-02-05 | $0.56 | $0.56 | $0.50 | $0.50 | $0.13 | 40,000 |
| 2019-02-04 | $0.50 | $0.56 | $0.50 | $0.56 | $0.14 | 30,988 |
| 2019-02-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 0 |
| 2019-01-31 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 0 |
| 2019-01-30 | $0.52 | $0.52 | $0.45 | $0.50 | $0.13 | 92,228 |
| 2019-01-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.13 | 1,248 |
| 2019-01-28 | $0.55 | $0.55 | $0.55 | $0.55 | $0.14 | 8,144 |
| 2019-01-25 | $0.51 | $0.51 | $0.51 | $0.51 | $0.13 | 0 |
| 2019-01-24 | $0.52 | $0.52 | $0.51 | $0.51 | $0.13 | 16,000 |
| 2019-01-23 | $0.56 | $0.56 | $0.52 | $0.52 | $0.13 | 10,400 |
| 2019-01-22 | $0.56 | $0.56 | $0.56 | $0.56 | $0.14 | 200 |
| 2019-01-18 | $0.55 | $0.56 | $0.55 | $0.56 | $0.14 | 34,200 |
| 2019-01-17 | $0.52 | $0.52 | $0.52 | $0.52 | $0.13 | 8,340 |
| 2019-01-16 | $0.52 | $0.52 | $0.50 | $0.52 | $0.13 | 28,000 |
| 2019-01-15 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 50,000 |
| 2019-01-14 | $0.47 | $0.47 | $0.41 | $0.41 | $0.10 | 28,784 |
| 2019-01-11 | $0.45 | $0.45 | $0.41 | $0.41 | $0.10 | 22,920 |
| 2019-01-10 | $0.45 | $0.45 | $0.45 | $0.45 | $0.11 | 30,000 |
| 2019-01-09 | $0.42 | $0.48 | $0.42 | $0.48 | $0.12 | 40,000 |
| 2019-01-08 | $0.41 | $0.41 | $0.41 | $0.41 | $0.10 | 20,000 |
| 2019-01-07 | $0.40 | $0.40 | $0.40 | $0.40 | $0.10 | 0 |
| 2019-01-04 | $0.40 | $0.42 | $0.40 | $0.40 | $0.10 | 50,528 |
| 2019-01-03 | $0.43 | $0.43 | $0.40 | $0.42 | $0.11 | 40,000 |
| 2019-01-02 | $0.40 | $0.43 | $0.40 | $0.43 | $0.11 | 25,000 |
| 2018-12-31 | $0.36 | $0.43 | $0.36 | $0.43 | $0.11 | 154,000 |
| 2018-12-28 | $0.29 | $0.44 | $0.29 | $0.43 | $0.11 | 160,000 |
| 2018-12-27 | $0.29 | $0.44 | $0.29 | $0.43 | $0.11 | 159,824 |
| 2018-12-26 | $0.37 | $0.37 | $0.37 | $0.37 | $0.09 | 48,000 |
| 2018-12-24 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 880 |
| 2018-12-21 | $0.35 | $0.37 | $0.35 | $0.37 | $0.09 | 24,660 |
| 2018-12-20 | $0.40 | $0.40 | $0.40 | $0.40 | $0.10 | 60,000 |
| 2018-12-19 | $0.40 | $0.44 | $0.40 | $0.40 | $0.10 | 73,412 |
| 2018-12-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.10 | 37,676 |
| 2018-12-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.10 | 20,000 |
| 2018-12-14 | $0.41 | $0.41 | $0.40 | $0.40 | $0.10 | 52,012 |
| 2018-12-13 | $0.41 | $0.41 | $0.41 | $0.41 | $0.10 | 20,000 |
| 2018-12-12 | $0.47 | $0.47 | $0.47 | $0.47 | $0.12 | 20,000 |
| 2018-12-11 | $0.48 | $0.48 | $0.48 | $0.48 | $0.12 | 0 |
| 2018-12-10 | $0.48 | $0.48 | $0.40 | $0.48 | $0.12 | 44,300 |
| 2018-12-07 | $0.48 | $0.48 | $0.48 | $0.48 | $0.12 | 2,300 |
| 2018-12-04 | $0.48 | $0.48 | $0.48 | $0.48 | $0.12 | 0 |
| 2018-12-03 | $0.46 | $0.49 | $0.38 | $0.48 | $0.12 | 29,200 |
| 2018-11-30 | $0.48 | $0.48 | $0.48 | $0.48 | $0.12 | 0 |
| 2018-11-29 | $0.48 | $0.48 | $0.48 | $0.48 | $0.12 | 24,000 |
| 2018-11-28 | $0.46 | $0.46 | $0.46 | $0.46 | $0.12 | 17,600 |
| 2018-11-27 | $0.53 | $0.53 | $0.53 | $0.53 | $0.13 | 560 |
| 2018-11-26 | $0.53 | $0.53 | $0.53 | $0.53 | $0.13 | 0 |
| 2018-11-21 | $0.46 | $0.53 | $0.46 | $0.53 | $0.13 | 13,132 |
| 2018-11-20 | $0.55 | $0.55 | $0.55 | $0.55 | $0.14 | 13,660 |
| 2018-11-19 | $0.45 | $0.46 | $0.45 | $0.46 | $0.12 | 16,000 |
| 2018-11-16 | $0.45 | $0.45 | $0.45 | $0.45 | $0.11 | 56,000 |
| 2018-11-15 | $0.50 | $0.52 | $0.46 | $0.51 | $0.13 | 315,556 |
| 2018-11-14 | $0.54 | $0.54 | $0.54 | $0.54 | $0.14 | 8,040 |
| 2018-11-13 | $0.55 | $0.55 | $0.55 | $0.55 | $0.14 | 1,656 |
| 2018-11-12 | $0.51 | $0.51 | $0.45 | $0.46 | $0.12 | 48,576 |
| 2018-11-09 | $0.54 | $0.54 | $0.54 | $0.54 | $0.14 | 2,160 |
| 2018-11-08 | $0.55 | $0.55 | $0.53 | $0.53 | $0.13 | 9,492 |
| 2018-11-07 | $0.55 | $0.55 | $0.55 | $0.55 | $0.14 | 12,672 |
| 2018-11-06 | $0.54 | $0.55 | $0.54 | $0.55 | $0.14 | 40,136 |
| 2018-11-05 | $0.54 | $0.55 | $0.52 | $0.52 | $0.13 | 76,000 |
| 2018-11-02 | $0.54 | $0.55 | $0.50 | $0.55 | $0.14 | 258,520 |
| 2018-11-01 | $0.52 | $0.53 | $0.52 | $0.53 | $0.13 | 99,820 |
| 2018-10-31 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 16,000 |
| 2018-10-30 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 12,000 |
| 2018-10-29 | $0.50 | $0.52 | $0.50 | $0.52 | $0.13 | 11,160 |
| 2018-10-26 | $0.50 | $0.52 | $0.50 | $0.52 | $0.13 | 30,000 |
| 2018-10-25 | $0.50 | $0.50 | $0.46 | $0.50 | $0.13 | 8,800 |
| 2018-10-24 | $0.48 | $0.50 | $0.48 | $0.48 | $0.12 | 126,800 |
| 2018-10-23 | $0.48 | $0.48 | $0.48 | $0.48 | $0.12 | 70,400 |
| 2018-10-22 | $0.47 | $0.47 | $0.47 | $0.47 | $0.12 | 28,760 |
| 2018-10-19 | $0.46 | $0.50 | $0.46 | $0.47 | $0.12 | 10,800 |
| 2018-10-18 | $0.52 | $0.52 | $0.47 | $0.47 | $0.12 | 29,000 |
| 2018-10-17 | $0.48 | $0.52 | $0.48 | $0.52 | $0.13 | 143,824 |
| 2018-10-16 | $0.50 | $0.50 | $0.48 | $0.48 | $0.12 | 5,576 |
| 2018-10-15 | $0.47 | $0.50 | $0.47 | $0.50 | $0.13 | 80,000 |
| 2018-10-12 | $0.45 | $0.50 | $0.45 | $0.50 | $0.13 | 120,000 |
| 2018-10-11 | $0.43 | $0.43 | $0.43 | $0.43 | $0.11 | 11,200 |
| 2018-10-10 | $0.42 | $0.42 | $0.42 | $0.42 | $0.11 | 10,000 |
| 2018-10-09 | $0.42 | $0.42 | $0.42 | $0.42 | $0.11 | 48,672 |
| 2018-10-08 | $0.42 | $0.45 | $0.42 | $0.42 | $0.11 | 23,960 |
| 2018-10-05 | $0.42 | $0.45 | $0.42 | $0.45 | $0.11 | 62,020 |
| 2018-10-04 | $0.40 | $0.40 | $0.40 | $0.40 | $0.10 | 62,000 |
| 2018-10-03 | $0.42 | $0.42 | $0.42 | $0.42 | $0.11 | 0 |
| 2018-10-02 | $0.42 | $0.42 | $0.40 | $0.42 | $0.11 | 42,092 |
| 2018-10-01 | $0.41 | $0.45 | $0.41 | $0.42 | $0.11 | 17,592 |
| 2018-09-28 | $0.41 | $0.41 | $0.41 | $0.41 | $0.10 | 20,000 |
| 2018-09-27 | $0.41 | $0.41 | $0.41 | $0.41 | $0.10 | 20,000 |
| 2018-09-26 | $0.45 | $0.45 | $0.40 | $0.40 | $0.10 | 40,000 |
| 2018-09-25 | $0.42 | $0.42 | $0.42 | $0.42 | $0.11 | 0 |
| 2018-09-24 | $0.42 | $0.45 | $0.42 | $0.42 | $0.11 | 42,000 |
| 2018-09-21 | $0.42 | $0.42 | $0.42 | $0.42 | $0.11 | 30,000 |
| 2018-09-20 | $0.42 | $0.44 | $0.42 | $0.44 | $0.11 | 82,200 |
| 2018-09-19 | $0.41 | $0.41 | $0.41 | $0.41 | $0.10 | 0 |
| 2018-09-18 | $0.41 | $0.41 | $0.41 | $0.41 | $0.10 | 0 |
| 2018-09-17 | $0.41 | $0.41 | $0.40 | $0.41 | $0.10 | 29,760 |
| 2018-09-14 | $0.35 | $0.37 | $0.35 | $0.37 | $0.09 | 68,044 |
| 2018-09-13 | $0.31 | $0.38 | $0.31 | $0.35 | $0.09 | 128,736 |
| 2018-09-12 | $0.38 | $0.38 | $0.31 | $0.31 | $0.08 | 23,964 |
| 2018-09-11 | $0.38 | $0.38 | $0.38 | $0.38 | $0.10 | 448 |
| 2018-09-10 | $0.32 | $0.40 | $0.32 | $0.40 | $0.10 | 44,000 |
| 2018-09-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 60,000 |
| 2018-09-06 | $0.32 | $0.32 | $0.32 | $0.32 | $0.08 | 20,000 |
| 2018-09-05 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 4,000 |
| 2018-09-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 12,000 |
| 2018-08-31 | $0.30 | $0.33 | $0.30 | $0.30 | $0.08 | 35,000 |
| 2018-08-30 | $0.33 | $0.33 | $0.33 | $0.33 | $0.08 | 20,000 |
| 2018-08-29 | $0.28 | $0.33 | $0.28 | $0.31 | $0.08 | 410,200 |
| 2018-08-28 | $0.32 | $0.33 | $0.32 | $0.32 | $0.08 | 159,200 |
| 2018-08-27 | $0.31 | $0.32 | $0.31 | $0.32 | $0.08 | 59,660 |
| 2018-08-24 | $0.30 | $0.32 | $0.30 | $0.32 | $0.08 | 77,968 |
| 2018-08-23 | $0.32 | $0.32 | $0.30 | $0.30 | $0.08 | 14,000 |
| 2018-08-22 | $0.27 | $0.33 | $0.27 | $0.32 | $0.08 | 81,284 |
| 2018-08-21 | $0.33 | $0.33 | $0.26 | $0.31 | $0.08 | 50,824 |
| 2018-08-20 | $0.26 | $0.30 | $0.26 | $0.30 | $0.08 | 126,880 |
| 2018-08-17 | $0.28 | $0.28 | $0.28 | $0.28 | $0.07 | 4,000 |
| 2018-08-16 | $0.26 | $0.28 | $0.26 | $0.28 | $0.07 | 363,200 |
| 2018-08-15 | $0.27 | $0.30 | $0.25 | $0.30 | $0.08 | 170,724 |
| 2018-08-14 | $0.30 | $0.30 | $0.26 | $0.30 | $0.08 | 220,700 |
| 2018-08-13 | $0.28 | $0.30 | $0.27 | $0.30 | $0.08 | 32,724 |
| 2018-08-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 0 |
| 2018-08-09 | $0.29 | $0.30 | $0.29 | $0.30 | $0.08 | 48,000 |
| 2018-08-08 | $0.29 | $0.30 | $0.29 | $0.30 | $0.08 | 31,020 |
| 2018-08-07 | $0.34 | $0.34 | $0.27 | $0.27 | $0.07 | 36,000 |
| 2018-08-06 | $0.27 | $0.32 | $0.27 | $0.32 | $0.08 | 20,232 |
| 2018-08-03 | $0.31 | $0.32 | $0.31 | $0.32 | $0.08 | 70,000 |
| 2018-08-02 | $0.30 | $0.32 | $0.30 | $0.32 | $0.08 | 52,000 |
| 2018-08-01 | $0.30 | $0.31 | $0.30 | $0.31 | $0.08 | 55,000 |
| 2018-07-31 | $0.28 | $0.28 | $0.28 | $0.28 | $0.07 | 16,040 |
| 2018-07-30 | $0.30 | $0.33 | $0.28 | $0.33 | $0.08 | 66,000 |
| 2018-07-27 | $0.30 | $0.32 | $0.30 | $0.32 | $0.08 | 24,000 |
| 2018-07-26 | $0.33 | $0.33 | $0.33 | $0.33 | $0.08 | 0 |
| 2018-07-25 | $0.34 | $0.34 | $0.24 | $0.33 | $0.08 | 56,556 |
| 2018-07-24 | $0.33 | $0.33 | $0.33 | $0.33 | $0.08 | 12,000 |
| 2018-07-23 | $0.33 | $0.33 | $0.33 | $0.33 | $0.08 | 64,000 |
| 2018-07-20 | $0.34 | $0.34 | $0.34 | $0.34 | $0.09 | 0 |
| 2018-07-19 | $0.34 | $0.34 | $0.34 | $0.34 | $0.09 | 81,200 |
| 2018-07-18 | $0.30 | $0.34 | $0.30 | $0.34 | $0.08 | 76,000 |
| 2018-07-17 | $0.30 | $0.34 | $0.30 | $0.34 | $0.09 | 113,400 |
| 2018-07-16 | $0.34 | $0.34 | $0.34 | $0.34 | $0.09 | 0 |
| 2018-07-13 | $0.34 | $0.34 | $0.34 | $0.34 | $0.09 | 0 |
| 2018-07-12 | $0.34 | $0.34 | $0.34 | $0.34 | $0.09 | 0 |
| 2018-07-11 | $0.34 | $0.34 | $0.34 | $0.34 | $0.09 | 12,000 |
| 2018-07-10 | $0.34 | $0.34 | $0.34 | $0.34 | $0.09 | 12,000 |
| 2018-07-09 | $0.31 | $0.34 | $0.31 | $0.34 | $0.09 | 44,400 |
| 2018-07-06 | $0.34 | $0.34 | $0.34 | $0.34 | $0.09 | 4 |
| 2018-07-05 | $0.34 | $0.34 | $0.34 | $0.34 | $0.09 | 12,600 |
| 2018-07-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.09 | 0 |
| 2018-07-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.09 | 0 |
| 2018-06-29 | $0.35 | $0.35 | $0.35 | $0.35 | $0.09 | 188,308 |
| 2018-06-28 | $0.35 | $0.35 | $0.35 | $0.35 | $0.09 | 0 |
| 2018-06-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.09 | 1,200 |
| 2018-06-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.09 | 4,268 |
| 2018-06-25 | $0.36 | $0.36 | $0.36 | $0.36 | $0.09 | 0 |
| 2018-06-22 | $0.36 | $0.36 | $0.36 | $0.36 | $0.09 | 12,000 |
| 2018-06-21 | $0.35 | $0.36 | $0.35 | $0.36 | $0.09 | 35,244 |
| 2018-06-20 | $0.36 | $0.36 | $0.36 | $0.36 | $0.09 | 900 |
| 2018-06-19 | $0.36 | $0.36 | $0.35 | $0.35 | $0.09 | 30,000 |
| 2018-06-18 | $0.36 | $0.37 | $0.35 | $0.36 | $0.09 | 33,540 |
| 2018-06-15 | $0.38 | $0.38 | $0.38 | $0.38 | $0.10 | 0 |
| 2018-06-14 | $0.38 | $0.38 | $0.38 | $0.38 | $0.10 | 0 |
| 2018-06-13 | $0.38 | $0.38 | $0.38 | $0.38 | $0.10 | 0 |
| 2018-06-12 | $0.38 | $0.38 | $0.38 | $0.38 | $0.10 | 8,000 |
| 2018-06-11 | $0.35 | $0.35 | $0.35 | $0.35 | $0.09 | 16,000 |
| 2018-06-08 | $0.37 | $0.37 | $0.35 | $0.37 | $0.09 | 12,400 |
| 2018-06-07 | $0.37 | $0.37 | $0.37 | $0.37 | $0.09 | 4,800 |
| 2018-06-06 | $0.36 | $0.37 | $0.36 | $0.37 | $0.09 | 20,892 |
| 2018-06-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.09 | 7,200 |
| 2018-06-04 | $0.37 | $0.38 | $0.37 | $0.38 | $0.10 | 64,800 |
| 2018-06-01 | $0.38 | $0.38 | $0.38 | $0.38 | $0.10 | 0 |
| 2018-05-31 | $0.38 | $0.38 | $0.38 | $0.38 | $0.10 | 29,600 |
| 2018-05-30 | $0.36 | $0.39 | $0.36 | $0.37 | $0.09 | 99,320 |
| 2018-05-29 | $0.39 | $0.39 | $0.35 | $0.37 | $0.09 | 55,220 |
| 2018-05-25 | $0.35 | $0.38 | $0.35 | $0.37 | $0.09 | 78,400 |
| 2018-05-24 | $0.36 | $0.39 | $0.36 | $0.39 | $0.10 | 36,800 |
| 2018-05-23 | $0.36 | $0.36 | $0.36 | $0.36 | $0.09 | 20,000 |
| 2018-05-22 | $0.36 | $0.36 | $0.36 | $0.36 | $0.09 | 6,000 |
| 2018-05-21 | $0.35 | $0.36 | $0.35 | $0.36 | $0.09 | 68,800 |
| 2018-05-18 | $0.37 | $0.37 | $0.34 | $0.36 | $0.09 | 166,000 |
| 2018-05-17 | $0.34 | $0.36 | $0.34 | $0.36 | $0.09 | 140,800 |
| 2018-05-16 | $0.35 | $0.39 | $0.34 | $0.34 | $0.09 | 257,376 |
| 2018-05-15 | $0.25 | $0.26 | $0.24 | $0.25 | $0.06 | 30,704 |
| 2018-05-14 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 0 |
| 2018-05-11 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 0 |
| 2018-05-10 | $0.25 | $0.27 | $0.25 | $0.27 | $0.07 | 22,040 |
| 2018-05-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 8,800 |
| 2018-05-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 10,000 |
| 2018-05-07 | $0.27 | $0.27 | $0.26 | $0.27 | $0.07 | 58,400 |
| 2018-05-04 | $0.26 | $0.27 | $0.26 | $0.27 | $0.07 | 24,000 |
| 2018-05-03 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 2,000 |
| 2018-05-02 | $0.26 | $0.27 | $0.26 | $0.27 | $0.07 | 24,800 |
| 2018-05-01 | $0.25 | $0.27 | $0.25 | $0.26 | $0.07 | 58,456 |
| 2018-04-30 | $0.29 | $0.29 | $0.29 | $0.29 | $0.07 | 60 |
| 2018-04-27 | $0.29 | $0.29 | $0.29 | $0.29 | $0.07 | 0 |
| 2018-04-26 | $0.29 | $0.29 | $0.29 | $0.29 | $0.07 | 0 |
| 2018-04-25 | $0.29 | $0.29 | $0.29 | $0.29 | $0.07 | 20,000 |
| 2018-04-24 | $0.25 | $0.25 | $0.25 | $0.25 | $0.06 | 5,932 |
| 2018-04-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 0 |
| 2018-04-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 0 |
| 2018-04-19 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 10,000 |
| 2018-04-18 | $0.26 | $0.30 | $0.26 | $0.30 | $0.08 | 12,320 |
| 2018-04-17 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 0 |
| 2018-04-16 | $0.26 | $0.30 | $0.25 | $0.30 | $0.08 | 7,480 |
| 2018-04-13 | $0.26 | $0.26 | $0.26 | $0.26 | $0.07 | 0 |
| 2018-04-12 | $0.26 | $0.26 | $0.26 | $0.26 | $0.07 | 6,800 |
| 2018-04-11 | $0.26 | $0.26 | $0.25 | $0.25 | $0.06 | 132,904 |
| 2018-04-10 | $0.26 | $0.26 | $0.26 | $0.26 | $0.07 | 0 |
| 2018-04-09 | $0.27 | $0.27 | $0.26 | $0.26 | $0.07 | 46,000 |
| 2018-04-06 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 0 |
| 2018-04-05 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 800 |
| 2018-04-04 | $0.31 | $0.31 | $0.31 | $0.31 | $0.08 | 0 |
| 2018-04-03 | $0.31 | $0.31 | $0.31 | $0.31 | $0.08 | 0 |
| 2018-04-02 | $0.31 | $0.31 | $0.31 | $0.31 | $0.08 | 0 |
| 2018-03-29 | $0.31 | $0.31 | $0.31 | $0.31 | $0.08 | 136 |
| 2018-03-28 | $0.31 | $0.31 | $0.31 | $0.31 | $0.08 | 0 |
| 2018-03-27 | $0.31 | $0.31 | $0.31 | $0.31 | $0.08 | 0 |
| 2018-03-26 | $0.36 | $0.36 | $0.31 | $0.31 | $0.08 | 5,520 |
| 2018-03-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.07 | 3,000 |
| 2018-03-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 0 |
| 2018-03-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 0 |
| 2018-03-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 0 |
| 2018-03-19 | $0.31 | $0.31 | $0.30 | $0.30 | $0.08 | 25,600 |
| 2018-03-16 | $0.31 | $0.31 | $0.31 | $0.31 | $0.08 | 0 |
| 2018-03-15 | $0.31 | $0.31 | $0.31 | $0.31 | $0.08 | 1,200 |
| 2018-03-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 6,280 |
| 2018-03-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 8 |
| 2018-03-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 49,120 |
| 2018-03-09 | $0.38 | $0.38 | $0.38 | $0.38 | $0.10 | 8 |
| 2018-03-08 | $0.33 | $0.38 | $0.33 | $0.38 | $0.10 | 57,180 |
| 2018-03-07 | $0.32 | $0.33 | $0.32 | $0.33 | $0.08 | 20,000 |
| 2018-03-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 6,280 |
| 2018-03-05 | $0.37 | $0.37 | $0.35 | $0.36 | $0.09 | 16,032 |
| 2018-03-02 | $0.28 | $0.28 | $0.28 | $0.28 | $0.07 | 5,800 |
| 2018-03-01 | $0.28 | $0.30 | $0.28 | $0.28 | $0.07 | 36,000 |
| 2018-02-28 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 0 |
| 2018-02-27 | $0.37 | $0.37 | $0.27 | $0.27 | $0.07 | 2,800 |
| 2018-02-26 | $0.30 | $0.37 | $0.28 | $0.37 | $0.09 | 23,600 |
| 2018-02-23 | $0.32 | $0.35 | $0.27 | $0.27 | $0.07 | 94,200 |
| 2018-02-22 | $0.38 | $0.38 | $0.38 | $0.38 | $0.10 | 0 |
| 2018-02-21 | $0.38 | $0.38 | $0.38 | $0.38 | $0.10 | 10,000 |
| 2018-02-20 | $0.39 | $0.39 | $0.38 | $0.38 | $0.10 | 26,800 |
| 2018-02-16 | $0.38 | $0.38 | $0.38 | $0.38 | $0.10 | 85,200 |
| 2018-02-15 | $0.30 | $0.38 | $0.27 | $0.38 | $0.10 | 144,504 |
| 2018-02-14 | $0.30 | $0.30 | $0.25 | $0.30 | $0.08 | 56,000 |
| 2018-02-13 | $0.30 | $0.30 | $0.27 | $0.27 | $0.07 | 19,012 |
| 2018-02-12 | $0.30 | $0.30 | $0.27 | $0.27 | $0.07 | 26,000 |
| 2018-02-09 | $0.25 | $0.27 | $0.25 | $0.27 | $0.07 | 163,212 |
| 2018-02-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 20,000 |
| 2018-02-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 0 |
| 2018-02-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 0 |
| 2018-02-05 | $0.31 | $0.31 | $0.30 | $0.30 | $0.08 | 88,000 |
| 2018-02-02 | $0.28 | $0.31 | $0.28 | $0.30 | $0.08 | 84,600 |
| 2018-02-01 | $0.30 | $0.31 | $0.29 | $0.31 | $0.08 | 32,000 |
| 2018-01-31 | $0.31 | $0.31 | $0.29 | $0.30 | $0.08 | 97,200 |
| 2018-01-30 | $0.32 | $0.34 | $0.28 | $0.30 | $0.08 | 150,000 |
| 2018-01-29 | $0.31 | $0.33 | $0.31 | $0.31 | $0.08 | 107,600 |
| 2018-01-26 | $0.30 | $0.34 | $0.26 | $0.26 | $0.07 | 120,112 |
| 2018-01-25 | $0.29 | $0.29 | $0.29 | $0.29 | $0.07 | 10,000 |
| 2018-01-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.07 | 10,000 |
| 2018-01-23 | $0.26 | $0.27 | $0.26 | $0.27 | $0.07 | 150,000 |
| 2018-01-22 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 10,000 |
| 2018-01-19 | $0.26 | $0.27 | $0.26 | $0.27 | $0.07 | 23,200 |
| 2018-01-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.06 | 12,800 |
| 2018-01-17 | $0.24 | $0.25 | $0.24 | $0.24 | $0.06 | 145,600 |
| 2018-01-16 | $0.24 | $0.24 | $0.23 | $0.23 | $0.06 | 80,916 |
| 2018-01-12 | $0.25 | $0.25 | $0.24 | $0.25 | $0.06 | 50,000 |
| 2018-01-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.06 | 8,888 |
| 2018-01-10 | $0.25 | $0.25 | $0.25 | $0.25 | $0.06 | 4 |
| 2018-01-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.06 | 260 |
| 2018-01-08 | $0.26 | $0.26 | $0.25 | $0.25 | $0.06 | 22,000 |
| 2018-01-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.06 | 22,000 |
| 2018-01-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.06 | 4,000 |
| 2018-01-03 | $0.26 | $0.26 | $0.25 | $0.25 | $0.06 | 108,480 |
| 2018-01-02 | $0.25 | $0.26 | $0.24 | $0.26 | $0.07 | 45,480 |
| 2017-12-29 | $0.23 | $0.25 | $0.23 | $0.24 | $0.06 | 132,700 |
| 2017-12-28 | $0.27 | $0.28 | $0.24 | $0.24 | $0.06 | 93,640 |
| 2017-12-27 | $0.28 | $0.28 | $0.23 | $0.26 | $0.07 | 326,776 |
| 2017-12-26 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 3,228 |
| 2017-12-22 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 27,732 |
| 2017-12-21 | $0.25 | $0.26 | $0.23 | $0.23 | $0.06 | 260,264 |
| 2017-12-20 | $0.24 | $0.27 | $0.19 | $0.23 | $0.06 | 307,808 |
| 2017-12-19 | $0.29 | $0.29 | $0.27 | $0.27 | $0.07 | 25,852 |
| 2017-12-18 | $0.27 | $0.28 | $0.27 | $0.28 | $0.07 | 5,484 |
| 2017-12-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 3,312 |
| 2017-12-14 | $0.28 | $0.30 | $0.28 | $0.28 | $0.07 | 35,468 |
| 2017-12-13 | $0.31 | $0.31 | $0.26 | $0.26 | $0.07 | 28,400 |
| 2017-12-12 | $0.24 | $0.31 | $0.24 | $0.29 | $0.07 | 13,580 |
| 2017-12-11 | $0.29 | $0.30 | $0.29 | $0.30 | $0.08 | 35,784 |
| 2017-12-08 | $0.28 | $0.28 | $0.28 | $0.28 | $0.07 | 0 |
| 2017-12-07 | $0.28 | $0.28 | $0.28 | $0.28 | $0.07 | 2,000 |
| 2017-12-06 | $0.28 | $0.28 | $0.28 | $0.28 | $0.07 | 20,800 |
| 2017-12-05 | $0.28 | $0.28 | $0.26 | $0.26 | $0.07 | 5,424 |
| 2017-12-04 | $0.28 | $0.28 | $0.28 | $0.28 | $0.07 | 20,000 |
| 2017-12-01 | $0.30 | $0.30 | $0.27 | $0.27 | $0.07 | 31,020 |
| 2017-11-30 | $0.27 | $0.27 | $0.27 | $0.27 | $0.07 | 320 |
| 2017-11-29 | $0.30 | $0.30 | $0.26 | $0.27 | $0.07 | 67,128 |
| 2017-11-28 | $0.27 | $0.29 | $0.26 | $0.29 | $0.07 | 52,000 |
| 2017-11-27 | $0.25 | $0.26 | $0.25 | $0.26 | $0.07 | 33,356 |
| 2017-11-24 | $0.24 | $0.24 | $0.24 | $0.24 | $0.06 | 53,800 |
| 2017-11-22 | $0.23 | $0.23 | $0.21 | $0.21 | $0.05 | 150,000 |
| 2017-11-21 | $0.23 | $0.25 | $0.22 | $0.22 | $0.06 | 103,356 |
| 2017-11-20 | $0.23 | $0.23 | $0.23 | $0.23 | $0.06 | 52,400 |
| 2017-11-17 | $0.24 | $0.26 | $0.24 | $0.26 | $0.07 | 53,092 |
| 2017-11-16 | $0.26 | $0.26 | $0.22 | $0.22 | $0.06 | 115,040 |
| 2017-11-15 | $0.26 | $0.26 | $0.21 | $0.25 | $0.06 | 54,116 |
| 2017-11-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 22,000 |
| 2017-11-13 | $0.32 | $0.32 | $0.28 | $0.30 | $0.08 | 27,600 |
| 2017-11-10 | $0.30 | $0.30 | $0.25 | $0.30 | $0.08 | 4,100 |
| 2017-11-09 | $0.28 | $0.30 | $0.28 | $0.30 | $0.08 | 31,600 |
| 2017-11-08 | $0.33 | $0.33 | $0.27 | $0.27 | $0.07 | 45,000 |
| 2017-11-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 0 |
| 2017-11-06 | $0.28 | $0.30 | $0.25 | $0.30 | $0.08 | 380,812 |
| 2017-11-03 | $0.28 | $0.28 | $0.25 | $0.28 | $0.07 | 44,004 |
| 2017-11-02 | $0.35 | $0.35 | $0.29 | $0.29 | $0.07 | 84,000 |
| 2017-11-01 | $0.38 | $0.38 | $0.38 | $0.38 | $0.10 | 10,000 |
| 2017-10-31 | $0.35 | $0.41 | $0.35 | $0.40 | $0.10 | 48,236 |
| 2017-10-30 | $0.42 | $0.42 | $0.42 | $0.42 | $0.11 | 0 |
| 2017-10-27 | $0.42 | $0.42 | $0.42 | $0.42 | $0.11 | 0 |
| 2017-10-26 | $0.42 | $0.42 | $0.42 | $0.42 | $0.11 | 9,292 |
| 2017-10-25 | $0.42 | $0.42 | $0.42 | $0.42 | $0.11 | 11,760 |
| 2017-10-24 | $0.44 | $0.44 | $0.44 | $0.44 | $0.11 | 0 |
| 2017-10-23 | $0.37 | $0.44 | $0.37 | $0.44 | $0.11 | 30,000 |
| 2017-10-20 | $0.36 | $0.36 | $0.36 | $0.36 | $0.09 | 0 |
| 2017-10-19 | $0.36 | $0.36 | $0.36 | $0.36 | $0.09 | 0 |
| 2017-10-18 | $0.32 | $0.38 | $0.32 | $0.36 | $0.09 | 29,616 |
| 2017-10-17 | $0.33 | $0.33 | $0.33 | $0.33 | $0.08 | 0 |
| 2017-10-16 | $0.33 | $0.33 | $0.33 | $0.33 | $0.08 | 4,000 |
| 2017-10-13 | $0.31 | $0.32 | $0.30 | $0.31 | $0.08 | 58,000 |
| 2017-10-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.08 | 3,000 |
| 2017-10-11 | $0.32 | $0.32 | $0.32 | $0.32 | $0.08 | 28,000 |
| 2017-10-10 | $0.38 | $0.38 | $0.30 | $0.32 | $0.08 | 103,200 |
| 2017-10-09 | $0.32 | $0.32 | $0.32 | $0.32 | $0.08 | 21,116 |
| 2017-10-06 | $0.31 | $0.32 | $0.31 | $0.32 | $0.08 | 75,200 |
| 2017-10-05 | $0.32 | $0.32 | $0.31 | $0.31 | $0.08 | 79,900 |
| 2017-10-04 | $0.38 | $0.38 | $0.34 | $0.34 | $0.09 | 250,408 |
| 2017-10-03 | $0.37 | $0.40 | $0.36 | $0.39 | $0.10 | 68,060 |
| 2017-10-02 | $0.35 | $0.36 | $0.32 | $0.32 | $0.08 | 69,000 |
| 2017-09-29 | $0.32 | $0.35 | $0.32 | $0.35 | $0.09 | 411,848 |
| 2017-09-28 | $0.32 | $0.32 | $0.30 | $0.31 | $0.08 | 84,000 |
| 2017-09-27 | $0.32 | $0.33 | $0.32 | $0.33 | $0.08 | 1,564 |
| 2017-09-26 | $0.32 | $0.33 | $0.32 | $0.33 | $0.08 | 7,200 |
| 2017-09-25 | $0.30 | $0.32 | $0.30 | $0.32 | $0.08 | 72,896 |
| 2017-09-22 | $0.32 | $0.33 | $0.30 | $0.33 | $0.08 | 178,456 |
| 2017-09-21 | $0.31 | $0.31 | $0.30 | $0.30 | $0.08 | 163,564 |
| 2017-09-20 | $0.30 | $0.31 | $0.30 | $0.31 | $0.08 | 4,000 |
| 2017-09-19 | $0.32 | $0.32 | $0.30 | $0.30 | $0.08 | 161,616 |
| 2017-09-18 | $0.31 | $0.32 | $0.31 | $0.32 | $0.08 | 12,400 |
| 2017-09-15 | $0.31 | $0.33 | $0.31 | $0.31 | $0.08 | 211,604 |
| 2017-09-14 | $0.33 | $0.33 | $0.31 | $0.33 | $0.08 | 131,784 |
| 2017-09-13 | $0.32 | $0.33 | $0.30 | $0.33 | $0.08 | 129,836 |
| 2017-09-12 | $0.32 | $0.32 | $0.30 | $0.30 | $0.08 | 20,000 |
| 2017-09-11 | $0.33 | $0.33 | $0.32 | $0.32 | $0.08 | 47,020 |
| 2017-09-08 | $0.25 | $0.33 | $0.25 | $0.33 | $0.08 | 12,968 |
| 2017-09-07 | $0.31 | $0.32 | $0.31 | $0.32 | $0.08 | 23,400 |
| 2017-09-06 | $0.32 | $0.32 | $0.30 | $0.30 | $0.08 | 79,620 |
| 2017-09-05 | $0.31 | $0.32 | $0.31 | $0.31 | $0.08 | 10,628 |
| 2017-09-01 | $0.32 | $0.32 | $0.31 | $0.31 | $0.08 | 69,088 |
| 2017-08-31 | $0.31 | $0.33 | $0.30 | $0.32 | $0.08 | 181,372 |
| 2017-08-30 | $0.30 | $0.35 | $0.30 | $0.32 | $0.08 | 45,800 |
| 2017-08-29 | $0.30 | $0.31 | $0.29 | $0.31 | $0.08 | 72,392 |
| 2017-08-28 | $0.29 | $0.35 | $0.29 | $0.31 | $0.08 | 68,420 |
| 2017-08-25 | $0.32 | $0.35 | $0.20 | $0.31 | $0.08 | 1,990,904 |
| 2017-08-24 | $0.37 | $0.38 | $0.36 | $0.36 | $0.09 | 26,188 |
| 2017-08-23 | $0.40 | $0.41 | $0.36 | $0.41 | $0.10 | 39,352 |
| 2017-08-22 | $0.38 | $0.38 | $0.36 | $0.36 | $0.09 | 7,200 |
| 2017-08-21 | $0.37 | $0.42 | $0.37 | $0.42 | $0.11 | 55,848 |
| 2017-08-18 | $0.33 | $0.37 | $0.32 | $0.37 | $0.09 | 85,752 |
| 2017-08-17 | $0.34 | $0.35 | $0.33 | $0.34 | $0.09 | 114,800 |
| 2017-08-16 | $0.40 | $0.40 | $0.31 | $0.34 | $0.09 | 976,040 |
| 2017-08-15 | $0.46 | $0.47 | $0.39 | $0.39 | $0.10 | 297,228 |
| 2017-08-14 | $0.46 | $0.46 | $0.46 | $0.46 | $0.12 | 0 |
| 2017-08-11 | $0.45 | $0.47 | $0.45 | $0.46 | $0.12 | 36,800 |
| 2017-08-10 | $0.45 | $0.47 | $0.44 | $0.47 | $0.12 | 91,776 |
| 2017-08-09 | $0.45 | $0.45 | $0.45 | $0.45 | $0.11 | 10,000 |
| 2017-08-08 | $0.45 | $0.48 | $0.44 | $0.44 | $0.11 | 248,040 |
| 2017-08-07 | $0.48 | $0.48 | $0.47 | $0.47 | $0.12 | 45,312 |
| 2017-08-04 | $0.48 | $0.50 | $0.48 | $0.50 | $0.13 | 92,412 |
| 2017-08-03 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 32,036 |
| 2017-08-02 | $0.48 | $0.48 | $0.48 | $0.48 | $0.12 | 6,404 |
| 2017-08-01 | $0.47 | $0.47 | $0.47 | $0.47 | $0.12 | 31,200 |
| 2017-07-31 | $0.50 | $0.50 | $0.47 | $0.50 | $0.13 | 48,000 |
| 2017-07-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.13 | 12,000 |
| 2017-07-27 | $0.48 | $0.50 | $0.48 | $0.50 | $0.13 | 105,640 |
| 2017-07-26 | $0.46 | $0.46 | $0.46 | $0.46 | $0.12 | 1,600 |
| 2017-07-25 | $0.45 | $0.45 | $0.45 | $0.45 | $0.11 | 78,152 |
| 2017-07-24 | $0.48 | $0.48 | $0.45 | $0.45 | $0.11 | 41,200 |
| 2017-07-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.12 | 0 |
| 2017-07-20 | $0.49 | $0.51 | $0.49 | $0.49 | $0.12 | 28,000 |
| 2017-07-19 | $0.49 | $0.51 | $0.49 | $0.51 | $0.13 | 14,804 |
| 2017-07-18 | $0.45 | $0.45 | $0.45 | $0.45 | $0.11 | 21,336 |
| 2017-07-17 | $0.48 | $0.48 | $0.48 | $0.48 | $0.12 | 6,980 |
| 2017-07-14 | $0.48 | $0.48 | $0.48 | $0.48 | $0.12 | 38,084 |
| 2017-07-13 | $0.51 | $0.51 | $0.51 | $0.51 | $0.13 | 0 |
| 2017-07-12 | $0.50 | $0.51 | $0.50 | $0.51 | $0.13 | 10,348 |
| 2017-07-11 | $0.51 | $0.51 | $0.45 | $0.49 | $0.12 | 21,520 |
| 2017-07-10 | $0.51 | $0.51 | $0.46 | $0.46 | $0.12 | 24,000 |
| 2017-07-07 | $0.46 | $0.51 | $0.46 | $0.51 | $0.13 | 28,000 |
| 2017-07-06 | $0.48 | $0.51 | $0.48 | $0.51 | $0.13 | 130,160 |
| 2017-07-05 | $0.51 | $0.51 | $0.51 | $0.51 | $0.13 | 4,000 |
| 2017-07-03 | $0.52 | $0.52 | $0.50 | $0.51 | $0.13 | 45,104 |
| 2017-06-30 | $0.51 | $0.51 | $0.51 | $0.51 | $0.13 | 16,000 |
| 2017-06-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.13 | 4,000 |
| 2017-06-28 | $0.52 | $0.52 | $0.50 | $0.50 | $0.13 | 20,000 |
| 2017-06-27 | $0.52 | $0.52 | $0.52 | $0.52 | $0.13 | 4,000 |
| 2017-06-26 | $0.50 | $0.51 | $0.50 | $0.51 | $0.13 | 84,000 |
| 2017-06-23 | $0.51 | $0.51 | $0.51 | $0.51 | $0.13 | 8,000 |
| 2017-06-22 | $0.50 | $0.50 | $0.47 | $0.50 | $0.13 | 14,800 |
| 2017-06-21 | $0.45 | $0.48 | $0.45 | $0.48 | $0.12 | 24,000 |
| 2017-06-20 | $0.50 | $0.52 | $0.46 | $0.46 | $0.12 | 661,652 |
| 2017-06-19 | $0.56 | $0.56 | $0.50 | $0.50 | $0.13 | 47,252 |
| 2017-06-16 | $0.50 | $0.56 | $0.50 | $0.56 | $0.14 | 45,200 |
| 2017-06-15 | $0.51 | $0.51 | $0.51 | $0.51 | $0.13 | 4,000 |
| 2017-06-14 | $0.51 | $0.54 | $0.51 | $0.54 | $0.14 | 32,800 |
| 2017-06-13 | $0.52 | $0.57 | $0.51 | $0.53 | $0.13 | 85,100 |
| 2017-06-12 | $0.54 | $0.54 | $0.52 | $0.52 | $0.13 | 8,400 |
| 2017-06-09 | $0.52 | $0.55 | $0.52 | $0.52 | $0.13 | 125,384 |
| 2017-06-08 | $0.54 | $0.54 | $0.50 | $0.53 | $0.13 | 69,600 |
| 2017-06-07 | $0.52 | $0.54 | $0.52 | $0.54 | $0.14 | 26,000 |
| 2017-06-06 | $0.53 | $0.54 | $0.51 | $0.51 | $0.13 | 20,200 |
| 2017-06-05 | $0.53 | $0.53 | $0.53 | $0.53 | $0.13 | 30,520 |
| 2017-06-02 | $0.53 | $0.54 | $0.53 | $0.53 | $0.13 | 16,100 |
| 2017-06-01 | $0.54 | $0.54 | $0.53 | $0.54 | $0.14 | 51,936 |
| 2017-05-31 | $0.53 | $0.55 | $0.53 | $0.55 | $0.14 | 13,660 |
| 2017-05-30 | $0.56 | $0.56 | $0.53 | $0.53 | $0.13 | 20,000 |
| 2017-05-26 | $0.55 | $0.55 | $0.54 | $0.54 | $0.14 | 18,000 |
| 2017-05-25 | $0.54 | $0.54 | $0.51 | $0.54 | $0.14 | 41,320 |
| 2017-05-24 | $0.55 | $0.55 | $0.52 | $0.54 | $0.14 | 72,048 |
| 2017-05-23 | $0.60 | $0.60 | $0.60 | $0.60 | $0.15 | 0 |
| 2017-05-22 | $0.60 | $0.62 | $0.54 | $0.60 | $0.15 | 54,576 |
| 2017-05-19 | $0.63 | $0.63 | $0.53 | $0.63 | $0.16 | 69,704 |
| 2017-05-18 | $0.60 | $0.61 | $0.58 | $0.61 | $0.15 | 56,992 |
| 2017-05-17 | $0.58 | $0.63 | $0.58 | $0.60 | $0.15 | 38,992 |
| 2017-05-16 | $0.62 | $0.65 | $0.62 | $0.65 | $0.16 | 32,800 |
| 2017-05-15 | $0.59 | $0.65 | $0.59 | $0.60 | $0.15 | 18,944 |
| 2017-05-12 | $0.60 | $0.60 | $0.55 | $0.55 | $0.14 | 39,320 |
| 2017-05-11 | $0.60 | $0.63 | $0.60 | $0.60 | $0.15 | 26,020 |
| 2017-05-10 | $0.65 | $0.65 | $0.56 | $0.65 | $0.16 | 80,800 |
| 2017-05-09 | $0.65 | $0.65 | $0.65 | $0.65 | $0.16 | 13,232 |
| 2017-05-08 | $0.65 | $0.65 | $0.65 | $0.65 | $0.16 | 2,400 |
| 2017-05-05 | $0.60 | $0.70 | $0.60 | $0.70 | $0.18 | 45,300 |
| 2017-05-04 | $0.63 | $0.63 | $0.60 | $0.60 | $0.15 | 12,000 |
| 2017-05-03 | $0.65 | $0.65 | $0.65 | $0.65 | $0.16 | 0 |
| 2017-05-02 | $0.62 | $0.65 | $0.62 | $0.65 | $0.16 | 254,000 |
| 2017-05-01 | $0.62 | $0.62 | $0.62 | $0.62 | $0.16 | 16,360 |
| 2017-04-28 | $0.65 | $0.65 | $0.65 | $0.65 | $0.16 | 0 |
| 2017-04-27 | $0.65 | $0.65 | $0.65 | $0.65 | $0.16 | 0 |
| 2017-04-26 | $0.60 | $0.65 | $0.56 | $0.65 | $0.16 | 34,580 |
| 2017-04-25 | $0.56 | $0.64 | $0.56 | $0.63 | $0.16 | 28,000 |
| 2017-04-24 | $0.63 | $0.64 | $0.38 | $0.64 | $0.16 | 49,280 |
| 2017-04-21 | $0.64 | $0.64 | $0.64 | $0.64 | $0.16 | 0 |
| 2017-04-20 | $0.64 | $0.64 | $0.64 | $0.64 | $0.16 | 4,800 |
| 2017-04-19 | $0.63 | $0.63 | $0.63 | $0.63 | $0.16 | 57,940 |
| 2017-04-18 | $0.56 | $0.65 | $0.56 | $0.65 | $0.16 | 191,980 |
| 2017-04-17 | $0.56 | $0.56 | $0.56 | $0.56 | $0.14 | 8,000 |
| 2017-04-13 | $0.56 | $0.56 | $0.56 | $0.56 | $0.14 | 4,000 |
| 2017-04-12 | $0.56 | $0.56 | $0.56 | $0.56 | $0.14 | 0 |
| 2017-04-11 | $0.55 | $0.59 | $0.55 | $0.56 | $0.14 | 18,808 |
| 2017-04-10 | $0.60 | $0.60 | $0.55 | $0.55 | $0.14 | 3,400 |
| 2017-04-07 | $0.60 | $0.60 | $0.60 | $0.60 | $0.15 | 0 |
| 2017-04-06 | $0.50 | $0.60 | $0.50 | $0.60 | $0.15 | 50,716 |
| 2017-04-05 | $0.62 | $0.62 | $0.36 | $0.50 | $0.13 | 475,168 |
| 2017-04-04 | $0.63 | $0.63 | $0.63 | $0.63 | $0.16 | 0 |
| 2017-04-03 | $0.64 | $0.64 | $0.63 | $0.63 | $0.16 | 11,200 |
| 2017-03-31 | $0.61 | $0.61 | $0.61 | $0.61 | $0.15 | 16,400 |
| 2017-03-30 | $0.61 | $0.61 | $0.61 | $0.61 | $0.15 | 4 |
| 2017-03-29 | $0.65 | $0.65 | $0.61 | $0.61 | $0.15 | 2,600 |
| 2017-03-28 | $0.65 | $0.66 | $0.65 | $0.65 | $0.16 | 404,640 |
| 2017-03-27 | $0.61 | $0.65 | $0.61 | $0.61 | $0.15 | 41,168 |
| 2017-03-24 | $0.61 | $0.61 | $0.61 | $0.61 | $0.15 | 8,000 |
| 2017-03-23 | $0.61 | $0.61 | $0.61 | $0.61 | $0.15 | 5,600 |
| 2017-03-22 | $0.61 | $0.61 | $0.61 | $0.61 | $0.15 | 10,360 |
| 2017-03-21 | $0.62 | $0.64 | $0.61 | $0.64 | $0.16 | 12,400 |
| 2017-03-20 | $0.64 | $0.64 | $0.64 | $0.64 | $0.16 | 1,200 |
| 2017-03-17 | $0.65 | $0.65 | $0.65 | $0.65 | $0.16 | 4,004 |
| 2017-03-16 | $0.65 | $0.65 | $0.65 | $0.65 | $0.16 | 800 |
| 2017-03-15 | $0.65 | $0.65 | $0.65 | $0.65 | $0.16 | 24,552 |
| 2017-03-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.16 | 12,660 |
| 2017-03-13 | $0.70 | $0.70 | $0.64 | $0.65 | $0.16 | 7,360 |
| 2017-03-10 | $0.68 | $0.68 | $0.65 | $0.65 | $0.16 | 17,140 |
| 2017-03-09 | $0.70 | $0.70 | $0.70 | $0.70 | $0.18 | 5,600 |
| 2017-03-08 | $0.67 | $0.67 | $0.67 | $0.67 | $0.17 | 0 |
| 2017-03-07 | $0.65 | $0.69 | $0.65 | $0.67 | $0.17 | 473,200 |
| 2017-03-06 | $0.65 | $0.68 | $0.65 | $0.68 | $0.17 | 35,000 |
| 2017-03-03 | $0.70 | $0.70 | $0.67 | $0.70 | $0.18 | 18,256 |
| 2017-03-02 | $0.67 | $0.67 | $0.62 | $0.62 | $0.16 | 73,180 |
| 2017-03-01 | $0.65 | $0.72 | $0.64 | $0.67 | $0.17 | 239,276 |
| 2017-02-28 | $0.63 | $0.71 | $0.63 | $0.65 | $0.16 | 234,696 |
| 2017-02-27 | $0.70 | $0.70 | $0.63 | $0.64 | $0.16 | 551,640 |
| 2017-02-24 | $0.66 | $0.71 | $0.65 | $0.70 | $0.18 | 135,120 |
| 2017-02-23 | $0.59 | $0.65 | $0.59 | $0.60 | $0.15 | 32,800 |
| 2017-02-22 | $0.60 | $0.60 | $0.59 | $0.59 | $0.15 | 3,976 |
| 2017-02-21 | $0.65 | $0.65 | $0.60 | $0.60 | $0.15 | 62,464 |
| 2017-02-17 | $0.63 | $0.63 | $0.63 | $0.63 | $0.16 | 0 |
| 2017-02-16 | $0.63 | $0.63 | $0.63 | $0.63 | $0.16 | 692 |
| 2017-02-15 | $0.60 | $0.63 | $0.60 | $0.60 | $0.15 | 5,164 |
| 2017-02-14 | $0.66 | $0.66 | $0.60 | $0.60 | $0.15 | 7,200 |
| 2017-02-13 | $0.63 | $0.63 | $0.63 | $0.63 | $0.16 | 3,400 |
| 2017-02-10 | $0.60 | $0.66 | $0.60 | $0.66 | $0.17 | 25,600 |
| 2017-02-09 | $0.61 | $0.63 | $0.59 | $0.60 | $0.15 | 97,648 |
| 2017-02-08 | $0.66 | $0.68 | $0.62 | $0.62 | $0.16 | 455,580 |
| 2017-02-07 | $0.72 | $0.72 | $0.66 | $0.66 | $0.17 | 185,208 |
| 2017-02-06 | $0.73 | $0.73 | $0.65 | $0.71 | $0.18 | 130,800 |
| 2017-02-03 | $0.75 | $0.77 | $0.75 | $0.75 | $0.19 | 66,836 |
| 2017-02-02 | $0.77 | $0.77 | $0.73 | $0.75 | $0.19 | 124,312 |
| 2017-02-01 | $0.78 | $0.78 | $0.78 | $0.78 | $0.20 | 16,580 |
| 2017-01-31 | $0.78 | $0.78 | $0.78 | $0.78 | $0.20 | 12,000 |
| 2017-01-30 | $0.80 | $0.80 | $0.72 | $0.72 | $0.18 | 66,812 |
| 2017-01-27 | $0.80 | $0.82 | $0.71 | $0.80 | $0.20 | 87,320 |
| 2017-01-26 | $0.78 | $0.85 | $0.78 | $0.85 | $0.21 | 13,988 |
| 2017-01-25 | $0.84 | $0.89 | $0.75 | $0.85 | $0.21 | 172,980 |
| 2017-01-24 | $0.85 | $0.85 | $0.85 | $0.85 | $0.21 | 0 |
| 2017-01-23 | $0.85 | $0.85 | $0.85 | $0.85 | $0.21 | 2,400 |
| 2017-01-20 | $0.85 | $0.85 | $0.85 | $0.85 | $0.21 | 43,000 |
| 2017-01-19 | $0.87 | $0.87 | $0.87 | $0.87 | $0.22 | 114,244 |
| 2017-01-18 | $0.86 | $0.88 | $0.86 | $0.88 | $0.22 | 12,728 |
| 2017-01-17 | $0.90 | $0.90 | $0.90 | $0.90 | $0.23 | 40,000 |
| 2017-01-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.23 | 124,400 |
| 2017-01-12 | $0.89 | $0.89 | $0.89 | $0.89 | $0.22 | 33,180 |
| 2017-01-11 | $0.89 | $0.89 | $0.89 | $0.89 | $0.22 | 12,400 |
| 2017-01-10 | $0.90 | $0.90 | $0.88 | $0.88 | $0.22 | 43,200 |
| 2017-01-09 | $0.90 | $0.90 | $0.90 | $0.90 | $0.23 | 20,000 |
| 2017-01-06 | $0.90 | $0.90 | $0.90 | $0.90 | $0.23 | 3,200 |
| 2017-01-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.23 | 22,000 |
| 2017-01-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.23 | 0 |
| 2017-01-03 | $0.95 | $0.95 | $0.90 | $0.90 | $0.23 | 24,452 |
| 2016-12-30 | $0.88 | $0.95 | $0.88 | $0.95 | $0.24 | 78,444 |
| 2016-12-29 | $0.88 | $0.95 | $0.87 | $0.87 | $0.22 | 24,800 |
| 2016-12-28 | $0.95 | $0.95 | $0.88 | $0.88 | $0.22 | 109,200 |
| 2016-12-27 | $0.99 | $0.99 | $0.91 | $0.94 | $0.24 | 81,808 |
| 2016-12-23 | $0.92 | $1.02 | $0.88 | $0.90 | $0.23 | 334,248 |
| 2016-12-22 | $0.96 | $0.96 | $0.92 | $0.92 | $0.23 | 45,832 |
| 2016-12-21 | $0.92 | $0.95 | $0.92 | $0.92 | $0.23 | 28,840 |
| 2016-12-20 | $0.91 | $0.98 | $0.91 | $0.92 | $0.23 | 34,800 |
| 2016-12-19 | $1.01 | $1.01 | $0.93 | $0.93 | $0.23 | 138,304 |
| 2016-12-16 | $1.02 | $1.02 | $1.01 | $1.01 | $0.25 | 6,440 |
| 2016-12-15 | $0.88 | $1.07 | $0.86 | $1.04 | $0.26 | 616,036 |
| 2016-12-14 | $0.99 | $0.99 | $0.88 | $0.90 | $0.23 | 310,204 |
| 2016-12-13 | $1.02 | $1.03 | $0.98 | $0.99 | $0.25 | 106,596 |
| 2016-12-12 | $1.05 | $1.06 | $1.00 | $1.02 | $0.26 | 146,928 |
| 2016-12-09 | $1.06 | $1.07 | $1.02 | $1.07 | $0.27 | 208,308 |
| 2016-12-08 | $1.03 | $1.06 | $1.03 | $1.06 | $0.27 | 244,672 |
| 2016-12-07 | $1.03 | $1.04 | $1.03 | $1.03 | $0.26 | 168,752 |
| 2016-12-06 | $1.01 | $1.05 | $1.00 | $1.05 | $0.26 | 121,240 |
| 2016-12-05 | $1.05 | $1.05 | $1.00 | $1.04 | $0.26 | 93,568 |
| 2016-12-02 | $1.03 | $1.05 | $1.02 | $1.05 | $0.26 | 78,808 |
| 2016-12-01 | $1.04 | $1.04 | $1.03 | $1.04 | $0.26 | 3,200 |
| 2016-11-30 | $1.05 | $1.05 | $1.03 | $1.03 | $0.26 | 19,600 |
| 2016-11-29 | $1.07 | $1.07 | $1.02 | $1.04 | $0.26 | 57,060 |
| 2016-11-28 | $1.06 | $1.10 | $1.05 | $1.05 | $0.26 | 30,808 |
| 2016-11-25 | $1.08 | $1.08 | $1.08 | $1.08 | $0.27 | 10,808 |
| 2016-11-23 | $1.10 | $1.10 | $1.10 | $1.10 | $0.28 | 1,440 |
| 2016-11-22 | $1.05 | $1.24 | $0.83 | $1.10 | $0.28 | 119,152 |
| 2016-11-21 | $1.13 | $1.13 | $1.05 | $1.05 | $0.26 | 32,404 |
| 2016-11-18 | $1.10 | $1.19 | $1.10 | $1.15 | $0.29 | 53,908 |
| 2016-11-17 | $1.10 | $1.19 | $1.10 | $1.15 | $0.29 | 27,200 |
| 2016-11-16 | $1.00 | $1.20 | $1.00 | $1.20 | $0.30 | 24,408 |
| 2016-11-15 | $1.03 | $1.17 | $1.03 | $1.10 | $0.28 | 152,300 |
| 2016-11-14 | $1.19 | $1.19 | $1.14 | $1.14 | $0.29 | 43,644 |
| 2016-11-11 | $1.25 | $1.25 | $1.16 | $1.20 | $0.30 | 88,204 |
| 2016-11-10 | $1.17 | $1.25 | $1.00 | $1.23 | $0.31 | 189,396 |
| 2016-11-09 | $1.18 | $1.24 | $1.17 | $1.17 | $0.29 | 78,528 |
| 2016-11-08 | $1.51 | $1.56 | $1.15 | $1.20 | $0.30 | 1,167,840 |
| 2016-11-07 | $1.76 | $1.76 | $1.75 | $1.76 | $0.44 | 86,400 |
| 2016-11-04 | $1.75 | $1.76 | $1.75 | $1.76 | $0.44 | 5,920 |
| 2016-11-03 | $1.75 | $1.76 | $1.75 | $1.75 | $0.44 | 66,000 |
| 2016-11-02 | $1.80 | $1.83 | $1.73 | $1.78 | $0.45 | 59,668 |
| 2016-11-01 | $1.80 | $1.80 | $1.80 | $1.80 | $0.45 | 2,000 |
| 2016-10-31 | $1.74 | $1.83 | $1.74 | $1.80 | $0.45 | 200,068 |
| 2016-10-28 | $1.73 | $1.80 | $1.73 | $1.74 | $0.44 | 12,840 |
| 2016-10-27 | $1.81 | $1.81 | $1.80 | $1.80 | $0.45 | 130,200 |
| 2016-10-26 | $1.86 | $1.86 | $1.80 | $1.80 | $0.45 | 2,400 |
| 2016-10-25 | $1.86 | $1.86 | $1.86 | $1.86 | $0.47 | 6,400 |
| 2016-10-24 | $1.86 | $1.86 | $1.83 | $1.85 | $0.46 | 4,200 |
| 2016-10-21 | $1.85 | $1.89 | $1.85 | $1.86 | $0.47 | 12,400 |
| 2016-10-20 | $1.77 | $1.85 | $1.77 | $1.85 | $0.46 | 11,800 |
| 2016-10-19 | $1.85 | $1.85 | $1.80 | $1.80 | $0.45 | 30,400 |
| 2016-10-18 | $1.82 | $1.83 | $1.81 | $1.82 | $0.46 | 68,040 |
| 2016-10-17 | $1.85 | $1.85 | $1.81 | $1.84 | $0.46 | 14,816 |
| 2016-10-14 | $1.85 | $1.86 | $1.85 | $1.85 | $0.46 | 78,960 |
| 2016-10-13 | $1.84 | $1.85 | $1.81 | $1.85 | $0.46 | 12,800 |
| 2016-10-12 | $1.81 | $1.85 | $1.81 | $1.85 | $0.46 | 49,312 |
| 2016-10-11 | $1.84 | $1.84 | $1.81 | $1.81 | $0.45 | 25,860 |
| 2016-10-10 | $1.84 | $1.84 | $1.84 | $1.84 | $0.46 | 16,128 |
| 2016-10-07 | $1.83 | $1.83 | $1.82 | $1.83 | $0.46 | 4,992 |
| 2016-10-06 | $1.84 | $1.84 | $1.82 | $1.82 | $0.46 | 8,088 |
| 2016-10-05 | $1.86 | $1.87 | $1.84 | $1.84 | $0.46 | 29,600 |
| 2016-10-04 | $1.86 | $1.87 | $1.80 | $1.87 | $0.47 | 36,068 |
| 2016-10-03 | $1.85 | $1.86 | $1.84 | $1.86 | $0.47 | 8,400 |
| 2016-09-30 | $1.80 | $1.87 | $1.80 | $1.87 | $0.47 | 5,712 |
| 2016-09-29 | $1.88 | $1.88 | $1.88 | $1.88 | $0.47 | 85,180 |
| 2016-09-28 | $1.87 | $1.88 | $1.78 | $1.88 | $0.47 | 147,452 |
| 2016-09-27 | $1.90 | $1.91 | $1.86 | $1.87 | $0.47 | 61,440 |
| 2016-09-26 | $1.86 | $1.90 | $1.86 | $1.86 | $0.47 | 33,020 |
| 2016-09-23 | $1.91 | $1.92 | $1.88 | $1.92 | $0.48 | 12,412 |
| 2016-09-22 | $1.88 | $1.88 | $1.85 | $1.88 | $0.47 | 15,796 |
| 2016-09-21 | $1.89 | $1.89 | $1.84 | $1.86 | $0.47 | 53,896 |
| 2016-09-20 | $1.89 | $1.92 | $1.89 | $1.90 | $0.48 | 19,860 |
| 2016-09-19 | $1.92 | $1.92 | $1.86 | $1.90 | $0.48 | 49,600 |
| 2016-09-16 | $1.85 | $1.87 | $1.85 | $1.86 | $0.47 | 66,052 |
| 2016-09-15 | $1.85 | $1.88 | $1.85 | $1.88 | $0.47 | 5,200 |
| 2016-09-14 | $1.85 | $1.86 | $1.85 | $1.85 | $0.46 | 12,120 |
| 2016-09-13 | $1.86 | $1.86 | $1.85 | $1.85 | $0.46 | 30,396 |
| 2016-09-12 | $1.86 | $1.86 | $1.86 | $1.86 | $0.47 | 7,820 |
| 2016-09-09 | $1.89 | $1.92 | $1.85 | $1.86 | $0.47 | 239,192 |
| 2016-09-08 | $1.89 | $1.89 | $1.85 | $1.85 | $0.46 | 16,400 |
| 2016-09-07 | $1.86 | $1.89 | $1.85 | $1.89 | $0.47 | 60,908 |
| 2016-09-06 | $1.89 | $1.91 | $1.89 | $1.90 | $0.48 | 42,080 |
| 2016-09-02 | $1.85 | $1.90 | $1.85 | $1.90 | $0.48 | 78,000 |
| 2016-09-01 | $1.84 | $1.87 | $1.83 | $1.85 | $0.46 | 282,368 |
| 2016-08-31 | $1.80 | $1.84 | $1.79 | $1.82 | $0.46 | 147,876 |
| 2016-08-30 | $1.84 | $1.84 | $1.73 | $1.80 | $0.45 | 97,204 |
| 2016-08-29 | $1.72 | $1.80 | $1.71 | $1.80 | $0.45 | 264,012 |
| 2016-08-26 | $1.72 | $1.76 | $1.70 | $1.73 | $0.43 | 93,200 |
| 2016-08-25 | $1.75 | $1.75 | $1.71 | $1.74 | $0.44 | 28,400 |
| 2016-08-24 | $1.71 | $1.75 | $1.71 | $1.75 | $0.44 | 100,800 |
| 2016-08-23 | $1.73 | $1.73 | $1.69 | $1.73 | $0.43 | 46,736 |
| 2016-08-22 | $1.74 | $1.74 | $1.60 | $1.74 | $0.44 | 117,972 |
| 2016-08-19 | $1.82 | $1.82 | $1.72 | $1.77 | $0.44 | 33,200 |
| 2016-08-18 | $1.84 | $1.89 | $1.80 | $1.82 | $0.46 | 185,928 |
| 2016-08-17 | $1.74 | $1.85 | $1.70 | $1.84 | $0.46 | 318,124 |
| 2016-08-16 | $1.59 | $1.81 | $1.55 | $1.74 | $0.44 | 326,376 |
| 2016-08-15 | $1.43 | $1.43 | $1.39 | $1.40 | $0.35 | 65,352 |
| 2016-08-12 | $1.40 | $1.45 | $1.40 | $1.42 | $0.36 | 85,200 |
| 2016-08-11 | $1.39 | $1.49 | $1.39 | $1.44 | $0.36 | 120,400 |
| 2016-08-10 | $1.39 | $1.39 | $1.37 | $1.37 | $0.34 | 56,400 |
| 2016-08-09 | $1.38 | $1.45 | $1.38 | $1.39 | $0.35 | 13,048 |
| 2016-08-08 | $1.42 | $1.42 | $1.36 | $1.37 | $0.34 | 172,160 |
| 2016-08-05 | $1.39 | $1.40 | $1.38 | $1.39 | $0.35 | 50,732 |
| 2016-08-04 | $1.38 | $1.41 | $1.38 | $1.41 | $0.35 | 59,600 |
| 2016-08-03 | $1.38 | $1.40 | $1.38 | $1.40 | $0.35 | 32,000 |
| 2016-08-02 | $1.35 | $1.38 | $1.35 | $1.38 | $0.35 | 316,528 |
| 2016-08-01 | $1.39 | $1.40 | $1.35 | $1.35 | $0.34 | 67,732 |
| 2016-07-29 | $1.38 | $1.44 | $1.35 | $1.38 | $0.35 | 74,488 |
| 2016-07-28 | $1.37 | $1.37 | $1.37 | $1.37 | $0.34 | 0 |
| 2016-07-27 | $1.40 | $1.40 | $1.36 | $1.37 | $0.34 | 447,580 |
| 2016-07-26 | $1.39 | $1.39 | $1.37 | $1.37 | $0.34 | 2,400 |
| 2016-07-25 | $1.38 | $1.47 | $1.35 | $1.37 | $0.34 | 562,692 |
| 2016-07-22 | $1.36 | $1.39 | $1.35 | $1.39 | $0.35 | 111,200 |
| 2016-07-21 | $1.45 | $1.45 | $1.36 | $1.36 | $0.34 | 504,552 |
| 2016-07-20 | $1.46 | $1.46 | $1.45 | $1.45 | $0.36 | 24,500 |
| 2016-07-19 | $1.42 | $1.45 | $1.42 | $1.45 | $0.36 | 43,552 |
| 2016-07-18 | $1.38 | $1.40 | $1.38 | $1.40 | $0.35 | 57,096 |
| 2016-07-15 | $1.45 | $1.47 | $1.36 | $1.43 | $0.36 | 245,820 |
| 2016-07-14 | $1.41 | $1.49 | $1.41 | $1.45 | $0.36 | 48,244 |
| 2016-07-13 | $1.40 | $1.40 | $1.40 | $1.40 | $0.35 | 6,000 |
| 2016-07-12 | $1.36 | $1.43 | $1.36 | $1.40 | $0.35 | 17,276 |
| 2016-07-11 | $1.39 | $1.39 | $1.39 | $1.39 | $0.35 | 13,464 |
| 2016-07-08 | $1.42 | $1.42 | $1.35 | $1.40 | $0.35 | 17,960 |
| 2016-07-07 | $1.45 | $1.45 | $1.42 | $1.42 | $0.36 | 12,000 |
| 2016-07-06 | $1.46 | $1.49 | $1.37 | $1.46 | $0.37 | 46,800 |
| 2016-07-05 | $1.35 | $1.35 | $1.35 | $1.35 | $0.34 | 2,320 |
| 2016-07-01 | $1.35 | $1.41 | $1.35 | $1.40 | $0.35 | 16,100 |
| 2016-06-30 | $1.34 | $1.49 | $1.34 | $1.40 | $0.35 | 119,964 |
| 2016-06-29 | $1.42 | $1.48 | $1.33 | $1.33 | $0.33 | 323,200 |
| 2016-06-28 | $1.38 | $1.45 | $1.38 | $1.40 | $0.35 | 62,272 |
| 2016-06-27 | $1.42 | $1.42 | $1.42 | $1.42 | $0.36 | 0 |
| 2016-06-24 | $1.42 | $1.42 | $1.42 | $1.42 | $0.36 | 9,200 |
| 2016-06-23 | $1.33 | $1.45 | $1.33 | $1.45 | $0.36 | 30,184 |
| 2016-06-22 | $1.37 | $1.37 | $1.20 | $1.25 | $0.31 | 61,540 |
| 2016-06-21 | $1.46 | $1.46 | $1.35 | $1.40 | $0.35 | 99,160 |
| 2016-06-20 | $1.49 | $1.49 | $1.48 | $1.48 | $0.37 | 22,332 |
| 2016-06-17 | $1.49 | $1.49 | $1.48 | $1.49 | $0.37 | 237,600 |
| 2016-06-16 | $1.50 | $1.51 | $1.46 | $1.46 | $0.37 | 205,032 |
| 2016-06-15 | $1.47 | $1.50 | $1.46 | $1.47 | $0.37 | 110,920 |
| 2016-06-14 | $1.47 | $1.48 | $1.47 | $1.48 | $0.37 | 1,600 |
| 2016-06-13 | $1.50 | $1.55 | $1.50 | $1.52 | $0.38 | 177,272 |
| 2016-06-10 | $1.52 | $1.54 | $1.50 | $1.50 | $0.38 | 191,740 |
| 2016-06-09 | $1.50 | $1.55 | $1.50 | $1.52 | $0.38 | 42,716 |
| 2016-06-08 | $1.55 | $1.55 | $1.50 | $1.50 | $0.38 | 18,560 |
| 2016-06-07 | $1.49 | $1.50 | $1.49 | $1.50 | $0.38 | 11,296 |
| 2016-06-06 | $1.48 | $1.56 | $1.48 | $1.56 | $0.39 | 8,000 |
| 2016-06-03 | $1.45 | $1.47 | $1.45 | $1.47 | $0.37 | 2,516 |
| 2016-06-02 | $1.47 | $2.25 | $1.45 | $1.46 | $0.37 | 127,564 |
| 2016-06-01 | $1.45 | $1.45 | $1.45 | $1.45 | $0.36 | 8,000 |
| 2016-05-31 | $1.47 | $1.47 | $1.47 | $1.47 | $0.37 | 400 |
| 2016-05-27 | $1.42 | $1.47 | $1.42 | $1.47 | $0.37 | 17,624 |
| 2016-05-26 | $1.43 | $1.43 | $1.41 | $1.41 | $0.35 | 9,040 |
| 2016-05-25 | $1.49 | $1.49 | $1.41 | $1.48 | $0.37 | 31,756 |
| 2016-05-24 | $1.40 | $1.44 | $1.38 | $1.39 | $0.35 | 106,608 |
| 2016-05-23 | $1.55 | $1.55 | $1.47 | $1.47 | $0.37 | 15,960 |
| 2016-05-20 | $1.40 | $1.55 | $1.40 | $1.55 | $0.39 | 140,220 |
| 2016-05-19 | $1.38 | $1.40 | $1.38 | $1.40 | $0.35 | 39,916 |
| 2016-05-18 | $1.43 | $1.50 | $1.30 | $1.44 | $0.36 | 83,236 |
| 2016-05-17 | $1.47 | $1.65 | $1.42 | $1.43 | $0.36 | 226,660 |
| 2016-05-16 | $1.40 | $1.40 | $1.38 | $1.40 | $0.35 | 114,116 |
| 2016-05-13 | $1.30 | $1.45 | $1.30 | $1.39 | $0.35 | 44,156 |
| 2016-05-12 | $1.30 | $1.30 | $1.30 | $1.30 | $0.33 | 0 |
| 2016-05-11 | $1.30 | $1.35 | $1.30 | $1.30 | $0.33 | 7,460 |
| 2016-05-10 | $1.39 | $1.41 | $1.30 | $1.30 | $0.33 | 16,428 |
| 2016-05-09 | $1.45 | $1.45 | $1.32 | $1.39 | $0.35 | 28,072 |
| 2016-05-06 | $1.30 | $1.47 | $1.30 | $1.47 | $0.37 | 32,792 |
| 2016-05-05 | $1.28 | $1.30 | $1.28 | $1.30 | $0.33 | 46,804 |
| 2016-05-04 | $1.20 | $1.28 | $1.20 | $1.28 | $0.32 | 32,400 |
| 2016-05-03 | $1.13 | $1.24 | $1.13 | $1.15 | $0.29 | 17,000 |
| 2016-05-02 | $1.13 | $1.13 | $1.13 | $1.13 | $0.28 | 0 |
| 2016-04-29 | $1.11 | $1.14 | $1.11 | $1.13 | $0.28 | 55,048 |
| 2016-04-28 | $1.11 | $1.11 | $1.11 | $1.11 | $0.28 | 2,400 |
| 2016-04-27 | $1.07 | $1.07 | $1.07 | $1.07 | $0.27 | 3,600 |
| 2016-04-26 | $1.08 | $1.18 | $1.08 | $1.09 | $0.27 | 5,296 |
| 2016-04-25 | $1.06 | $1.20 | $1.06 | $1.07 | $0.27 | 22,220 |
| 2016-04-22 | $1.10 | $1.10 | $1.10 | $1.10 | $0.27 | 2,000 |
| 2016-04-21 | $1.03 | $1.05 | $1.03 | $1.05 | $0.26 | 28,168 |
| 2016-04-20 | $1.03 | $1.03 | $1.02 | $1.02 | $0.26 | 11,800 |
| 2016-04-19 | $1.01 | $1.01 | $1.01 | $1.01 | $0.25 | 4,400 |
| 2016-04-18 | $1.00 | $1.00 | $1.00 | $1.00 | $0.25 | 0 |
| 2016-04-15 | $1.02 | $1.02 | $0.99 | $1.00 | $0.25 | 114,620 |
| 2016-04-14 | $1.01 | $1.01 | $1.00 | $1.00 | $0.25 | 39,660 |
| 2016-04-13 | $1.03 | $1.05 | $1.00 | $1.01 | $0.25 | 110,568 |
| 2016-04-12 | $1.05 | $1.05 | $1.01 | $1.03 | $0.26 | 72,644 |
| 2016-04-11 | $1.04 | $1.04 | $1.04 | $1.04 | $0.26 | 1,096 |
| 2016-04-08 | $1.07 | $1.07 | $1.02 | $1.04 | $0.26 | 16,844 |
| 2016-04-07 | $1.06 | $1.07 | $1.06 | $1.07 | $0.27 | 3,200 |
| 2016-04-06 | $1.06 | $1.06 | $1.06 | $1.06 | $0.27 | 7,800 |
| 2016-04-05 | $1.06 | $1.06 | $1.06 | $1.06 | $0.27 | 1,200 |
| 2016-04-04 | $1.10 | $1.10 | $1.10 | $1.10 | $0.28 | 0 |
| 2016-04-01 | $1.10 | $1.10 | $1.10 | $1.10 | $0.28 | 2,332 |
| 2016-03-31 | $1.10 | $1.10 | $1.10 | $1.10 | $0.28 | 10,000 |
| 2016-03-30 | $1.08 | $1.08 | $1.08 | $1.08 | $0.27 | 1,200 |
| 2016-03-29 | $1.08 | $1.08 | $1.08 | $1.08 | $0.27 | 4,136 |
| 2016-03-28 | $1.08 | $1.09 | $1.08 | $1.08 | $0.27 | 40,108 |
| 2016-03-24 | $1.08 | $1.08 | $1.08 | $1.08 | $0.27 | 36,000 |
| 2016-03-23 | $1.06 | $1.06 | $1.06 | $1.06 | $0.27 | 0 |
| 2016-03-22 | $1.08 | $1.08 | $1.06 | $1.06 | $0.27 | 8,000 |
| 2016-03-21 | $1.08 | $1.08 | $1.08 | $1.08 | $0.27 | 0 |
| 2016-03-18 | $1.06 | $1.08 | $1.06 | $1.08 | $0.27 | 30,000 |
| 2016-03-17 | $1.16 | $1.16 | $1.16 | $1.16 | $0.29 | 0 |
| 2016-03-16 | $1.15 | $1.16 | $1.05 | $1.16 | $0.29 | 20,240 |
| 2016-03-15 | $1.18 | $1.18 | $1.16 | $1.16 | $0.29 | 19,600 |
| 2016-03-14 | $1.18 | $1.19 | $1.18 | $1.18 | $0.30 | 3,016 |
| 2016-03-11 | $1.24 | $1.24 | $1.20 | $1.20 | $0.30 | 20,000 |
| 2016-03-10 | $1.25 | $1.28 | $1.23 | $1.23 | $0.31 | 39,116 |
| 2016-03-09 | $1.27 | $1.27 | $1.25 | $1.25 | $0.31 | 8,000 |
| 2016-03-08 | $1.25 | $1.25 | $1.25 | $1.25 | $0.31 | 0 |
| 2016-03-07 | $1.25 | $1.25 | $1.25 | $1.25 | $0.31 | 1,600 |
| 2016-03-04 | $1.20 | $1.25 | $1.20 | $1.25 | $0.31 | 30,400 |
| 2016-03-03 | $1.22 | $1.22 | $1.20 | $1.20 | $0.30 | 29,600 |
| 2016-03-02 | $1.20 | $1.20 | $1.20 | $1.20 | $0.30 | 0 |
| 2016-03-01 | $1.20 | $1.20 | $1.20 | $1.20 | $0.30 | 0 |
| 2016-02-29 | $1.15 | $1.22 | $1.15 | $1.20 | $0.30 | 44,200 |
| 2016-02-26 | $1.10 | $1.15 | $1.10 | $1.15 | $0.29 | 14,800 |
| 2016-02-25 | $1.05 | $1.15 | $1.05 | $1.15 | $0.29 | 13,788 |
| 2016-02-24 | $1.04 | $1.05 | $1.01 | $1.05 | $0.26 | 63,284 |
| 2016-02-23 | $1.06 | $1.08 | $1.01 | $1.03 | $0.26 | 155,168 |
| 2016-02-22 | $1.10 | $1.10 | $1.04 | $1.05 | $0.26 | 150,600 |
| 2016-02-19 | $1.12 | $1.12 | $1.09 | $1.10 | $0.28 | 17,760 |
| 2016-02-18 | $1.13 | $1.13 | $1.10 | $1.10 | $0.28 | 6,664 |
| 2016-02-17 | $1.15 | $1.19 | $1.13 | $1.15 | $0.29 | 12,400 |
| 2016-02-16 | $1.15 | $1.15 | $1.13 | $1.13 | $0.28 | 4,400 |
| 2016-02-12 | $1.08 | $1.09 | $1.08 | $1.09 | $0.27 | 2,000 |
| 2016-02-11 | $1.07 | $1.08 | $1.03 | $1.08 | $0.27 | 120,960 |
| 2016-02-10 | $1.06 | $1.10 | $1.04 | $1.10 | $0.27 | 36,800 |
| 2016-02-09 | $1.07 | $1.10 | $1.06 | $1.07 | $0.27 | 23,400 |
| 2016-02-08 | $1.14 | $1.14 | $1.08 | $1.08 | $0.27 | 11,200 |
| 2016-02-05 | $1.12 | $1.15 | $1.03 | $1.10 | $0.28 | 93,860 |
| 2016-02-04 | $1.15 | $1.18 | $1.12 | $1.15 | $0.29 | 99,200 |
| 2016-02-03 | $1.18 | $1.18 | $1.15 | $1.15 | $0.29 | 6,404 |
| 2016-02-02 | $1.25 | $1.25 | $1.25 | $1.25 | $0.31 | 1,400 |
| 2016-02-01 | $1.27 | $1.31 | $1.25 | $1.31 | $0.33 | 7,800 |
| 2016-01-29 | $1.31 | $1.31 | $1.31 | $1.31 | $0.33 | 0 |
| 2016-01-28 | $1.30 | $1.31 | $1.24 | $1.31 | $0.33 | 31,068 |
| 2016-01-27 | $1.25 | $1.26 | $1.23 | $1.26 | $0.32 | 31,076 |
| 2016-01-26 | $1.25 | $1.27 | $1.23 | $1.27 | $0.32 | 15,920 |
| 2016-01-25 | $1.21 | $1.30 | $1.20 | $1.27 | $0.32 | 29,012 |
| 2016-01-22 | $1.31 | $1.31 | $1.26 | $1.26 | $0.32 | 5,792 |
| 2016-01-21 | $1.30 | $1.31 | $1.30 | $1.31 | $0.33 | 9,732 |
| 2016-01-20 | $1.30 | $1.35 | $1.26 | $1.35 | $0.34 | 29,000 |
| 2016-01-19 | $1.30 | $1.32 | $1.30 | $1.30 | $0.33 | 26,204 |
| 2016-01-15 | $1.29 | $1.56 | $1.26 | $1.30 | $0.33 | 70,400 |
| 2016-01-14 | $1.30 | $1.30 | $1.29 | $1.30 | $0.33 | 10,088 |
| 2016-01-13 | $1.38 | $1.38 | $1.29 | $1.32 | $0.33 | 33,032 |
| 2016-01-12 | $1.41 | $1.42 | $1.38 | $1.40 | $0.35 | 29,588 |
| 2016-01-11 | $1.29 | $1.56 | $1.29 | $1.40 | $0.35 | 19,400 |
| 2016-01-08 | $1.46 | $1.56 | $1.38 | $1.39 | $0.35 | 26,000 |
| 2016-01-07 | $1.46 | $1.50 | $1.36 | $1.45 | $0.36 | 57,180 |
| 2016-01-06 | $1.40 | $1.57 | $1.40 | $1.57 | $0.39 | 37,948 |
| 2016-01-05 | $1.51 | $1.51 | $1.51 | $1.51 | $0.38 | 52 |
| 2016-01-04 | $1.70 | $1.70 | $1.51 | $1.51 | $0.38 | 29,276 |
| 2015-12-31 | $1.62 | $1.70 | $1.60 | $1.60 | $0.40 | 12,908 |
| 2015-12-30 | $1.62 | $1.70 | $1.61 | $1.70 | $0.43 | 7,840 |
| 2015-12-29 | $1.55 | $1.62 | $1.55 | $1.62 | $0.41 | 12,200 |
| 2015-12-28 | $1.60 | $1.60 | $1.53 | $1.55 | $0.39 | 8,648 |
| 2015-12-24 | $1.66 | $1.66 | $1.65 | $1.66 | $0.42 | 6,800 |
| 2015-12-23 | $1.50 | $1.50 | $1.50 | $1.50 | $0.38 | 6,792 |
| 2015-12-22 | $1.60 | $1.60 | $1.35 | $1.40 | $0.35 | 302,996 |
| 2015-12-21 | $1.62 | $1.62 | $1.58 | $1.58 | $0.40 | 7,520 |
| 2015-12-18 | $1.43 | $1.65 | $1.43 | $1.52 | $0.38 | 7,584 |
| 2015-12-17 | $1.54 | $1.55 | $1.54 | $1.55 | $0.39 | 10,000 |
| 2015-12-16 | $1.55 | $1.55 | $1.41 | $1.47 | $0.37 | 25,296 |
| 2015-12-15 | $1.65 | $1.65 | $1.40 | $1.44 | $0.36 | 45,512 |
| 2015-12-14 | $1.73 | $1.85 | $1.65 | $1.65 | $0.41 | 31,892 |
| 2015-12-11 | $1.70 | $1.71 | $1.48 | $1.52 | $0.38 | 37,328 |
| 2015-12-10 | $1.78 | $1.85 | $1.69 | $1.72 | $0.43 | 28,836 |
| 2015-12-09 | $1.89 | $1.90 | $1.80 | $1.80 | $0.45 | 13,740 |
| 2015-12-08 | $1.84 | $1.87 | $1.67 | $1.87 | $0.47 | 20,472 |
| 2015-12-07 | $1.86 | $1.86 | $1.78 | $1.84 | $0.46 | 23,740 |
| 2015-12-04 | $1.80 | $1.90 | $1.80 | $1.90 | $0.48 | 13,032 |
| 2015-12-03 | $1.88 | $1.95 | $1.88 | $1.90 | $0.48 | 29,320 |
| 2015-12-02 | $1.63 | $1.89 | $1.63 | $1.88 | $0.47 | 16,824 |
| 2015-12-01 | $1.66 | $1.88 | $1.66 | $1.88 | $0.47 | 15,344 |
| 2015-11-30 | $1.55 | $1.80 | $1.50 | $1.80 | $0.45 | 81,732 |
| 2015-11-27 | $1.65 | $1.70 | $1.65 | $1.66 | $0.42 | 21,200 |
| 2015-11-25 | $1.66 | $1.70 | $1.66 | $1.69 | $0.42 | 22,436 |
| 2015-11-24 | $1.63 | $1.66 | $1.63 | $1.65 | $0.41 | 29,996 |
| 2015-11-23 | $1.65 | $1.70 | $1.57 | $1.57 | $0.39 | 21,820 |
| 2015-11-20 | $1.57 | $1.65 | $1.55 | $1.65 | $0.41 | 71,228 |
| 2015-11-19 | $1.65 | $1.65 | $1.57 | $1.57 | $0.39 | 59,688 |
| 2015-11-18 | $1.70 | $1.70 | $1.62 | $1.65 | $0.41 | 56,876 |
| 2015-11-17 | $1.70 | $1.70 | $1.65 | $1.70 | $0.43 | 12,812 |
| 2015-11-16 | $1.80 | $1.82 | $1.65 | $1.65 | $0.41 | 11,516 |
| 2015-11-13 | $1.52 | $1.82 | $1.52 | $1.78 | $0.45 | 102,560 |
| 2015-11-12 | $1.46 | $1.54 | $1.46 | $1.50 | $0.38 | 90,372 |
| 2015-11-11 | $1.46 | $1.48 | $1.45 | $1.45 | $0.36 | 19,200 |
| 2015-11-10 | $1.44 | $1.48 | $1.44 | $1.46 | $0.37 | 13,600 |
| 2015-11-09 | $1.43 | $1.48 | $1.32 | $1.48 | $0.37 | 59,672 |
| 2015-11-06 | $1.43 | $1.45 | $1.43 | $1.43 | $0.36 | 33,096 |
| 2015-11-05 | $1.40 | $1.41 | $1.35 | $1.41 | $0.35 | 40,720 |
| 2015-11-04 | $1.41 | $1.41 | $1.32 | $1.41 | $0.35 | 63,232 |
| 2015-11-03 | $1.40 | $1.45 | $1.40 | $1.43 | $0.36 | 28,900 |
| 2015-11-02 | $1.38 | $1.40 | $1.34 | $1.40 | $0.35 | 30,596 |
| 2015-10-30 | $1.35 | $1.40 | $1.35 | $1.40 | $0.35 | 10,016 |
| 2015-10-29 | $1.39 | $1.39 | $1.34 | $1.34 | $0.34 | 50,440 |
| 2015-10-28 | $1.38 | $1.38 | $1.38 | $1.38 | $0.35 | 9,040 |
| 2015-10-27 | $1.37 | $1.37 | $1.36 | $1.37 | $0.34 | 29,200 |
| 2015-10-26 | $1.40 | $1.45 | $1.37 | $1.37 | $0.34 | 38,652 |
| 2015-10-23 | $1.45 | $1.45 | $1.37 | $1.40 | $0.35 | 58,200 |
| 2015-10-22 | $1.59 | $1.59 | $1.44 | $1.58 | $0.39 | 6,548 |
| 2015-10-21 | $1.48 | $1.50 | $1.37 | $1.41 | $0.35 | 81,496 |
| 2015-10-20 | $1.41 | $1.50 | $1.37 | $1.48 | $0.37 | 23,468 |
| 2015-10-19 | $1.41 | $1.41 | $1.40 | $1.41 | $0.35 | 58,000 |
| 2015-10-16 | $1.45 | $1.45 | $1.45 | $1.45 | $0.36 | 50,000 |
| 2015-10-15 | $1.47 | $1.50 | $1.45 | $1.45 | $0.36 | 37,640 |
| 2015-10-14 | $1.46 | $1.47 | $1.42 | $1.47 | $0.37 | 125,804 |
| 2015-10-13 | $1.46 | $1.46 | $1.46 | $1.46 | $0.37 | 114,528 |
| 2015-10-12 | $1.50 | $1.51 | $1.46 | $1.47 | $0.37 | 40,640 |
| 2015-10-09 | $1.45 | $1.46 | $1.45 | $1.46 | $0.37 | 105,800 |
| 2015-10-08 | $1.49 | $1.49 | $1.46 | $1.49 | $0.37 | 7,800 |
| 2015-10-07 | $1.60 | $1.60 | $1.45 | $1.55 | $0.39 | 46,092 |
| 2015-10-06 | $1.55 | $1.55 | $1.55 | $1.55 | $0.39 | 6,800 |
| 2015-10-05 | $1.56 | $1.56 | $1.55 | $1.55 | $0.39 | 35,200 |
| 2015-10-02 | $1.55 | $1.57 | $1.55 | $1.56 | $0.39 | 37,876 |
| 2015-10-01 | $1.45 | $1.55 | $1.45 | $1.55 | $0.39 | 240,488 |
| 2015-09-30 | $1.50 | $1.54 | $1.45 | $1.54 | $0.39 | 93,380 |
| 2015-09-29 | $1.34 | $1.58 | $1.34 | $1.53 | $0.38 | 23,000 |
| 2015-09-28 | $1.55 | $1.56 | $1.48 | $1.55 | $0.39 | 176,896 |
| 2015-09-25 | $1.44 | $1.70 | $1.42 | $1.60 | $0.40 | 41,768 |
| 2015-09-24 | $1.52 | $1.55 | $1.35 | $1.47 | $0.37 | 116,588 |
| 2015-09-23 | $1.54 | $1.55 | $1.50 | $1.50 | $0.38 | 73,200 |
| 2015-09-22 | $1.50 | $1.50 | $1.47 | $1.47 | $0.37 | 17,080 |
| 2015-09-21 | $1.51 | $1.53 | $1.50 | $1.53 | $0.38 | 16,400 |
| 2015-09-18 | $1.54 | $1.56 | $1.50 | $1.56 | $0.39 | 33,700 |
| 2015-09-17 | $1.52 | $1.58 | $1.52 | $1.55 | $0.39 | 58,984 |
| 2015-09-16 | $1.49 | $1.60 | $1.49 | $1.52 | $0.38 | 118,916 |
| 2015-09-15 | $1.51 | $1.51 | $1.50 | $1.50 | $0.38 | 19,596 |
| 2015-09-14 | $1.50 | $1.51 | $1.48 | $1.51 | $0.38 | 49,696 |
| 2015-09-11 | $1.58 | $1.60 | $1.47 | $1.50 | $0.38 | 23,600 |
| 2015-09-10 | $1.50 | $1.58 | $1.50 | $1.58 | $0.40 | 47,400 |
| 2015-09-09 | $1.50 | $1.60 | $1.50 | $1.51 | $0.38 | 31,720 |
| 2015-09-08 | $1.50 | $1.50 | $1.50 | $1.50 | $0.38 | 3,600 |
FitLife Brands Inc (FTLF) News Headlines
Recent FitLife Brands Inc (FTLF) News
Similar Companies to FitLife Brands Inc (FTLF) 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 | -- | -- | -- |