M & F Bancorp Inc (MFBP) Exchange: PINK
Data as of May 3, 2024
$13.34 ($0.00) 0.00%
M & F Bancorp Inc - Daily Information
Click for more stock information on M & F Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $13.34 |
| Previous Close | $13.34 |
| High | $13.34 |
| Low | $13.34 |
| Adjusted Open | $13.34 |
| Previous Adjusted Close | $13.34 |
| Adjusted High | $13.34 |
| Adjusted Low | $13.34 |
About M & F Bancorp Inc (MFBP)
M&F Bancorp, Inc. operates as the bank holding company for Mechanics and Farmers Bank that provides consumer and commercial banking products and services in North Carolina. The company offers deposit products, including savings, checking, negotiable order of withdrawal, money market, and individual retirement accounts, as well as certificates of deposit. It also provides loans for real estate, construction, businesses, personal use, home improvement, and automobiles; and equity lines of credit, credit lines, consumer loans, and credit cards. In addition, the company offers safe deposit boxes, Internet and mobile banking services, travelers checks, notary services, and automated teller machine services, as well as electronic funds transfer services, including wire transfers. It operates seven branch offices in Durham, Raleigh, Charlotte, Greensboro, and Winston-Salem, North Carolina. The company was founded in 1907 and is headquartered in Durham, North Carolina.
Invest in M & F Bancorp Inc (MFBP)
Historical Stock Data for M & F Bancorp Inc (MFBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2024-05-02 | $13.30 | $13.34 | $13.08 | $13.34 | $13.34 | 1,800 |
| 2024-05-01 | $13.25 | $13.30 | $13.25 | $13.30 | $13.30 | 2,951 |
| 2024-04-30 | $13.70 | $13.80 | $13.70 | $13.70 | $13.70 | 1,401 |
| 2024-04-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 89 |
| 2024-04-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-04-25 | $13.25 | $13.80 | $13.25 | $13.80 | $13.80 | 1,250 |
| 2024-04-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,000 |
| 2024-04-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 6,017 |
| 2024-04-22 | $12.75 | $12.81 | $12.75 | $12.81 | $12.81 | 4,650 |
| 2024-04-19 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1,802 |
| 2024-04-18 | $12.40 | $12.75 | $12.40 | $12.75 | $12.75 | 10,626 |
| 2024-04-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-04-16 | $12.45 | $12.45 | $12.25 | $12.25 | $12.25 | 1,054 |
| 2024-04-15 | $12.53 | $12.53 | $12.45 | $12.46 | $12.46 | 700 |
| 2024-04-12 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 600 |
| 2024-04-11 | $12.57 | $12.68 | $12.57 | $12.68 | $12.68 | 400 |
| 2024-04-10 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 220 |
| 2024-04-09 | $12.57 | $12.64 | $12.57 | $12.64 | $12.64 | 1,450 |
| 2024-04-08 | $12.57 | $12.75 | $12.57 | $12.75 | $12.75 | 4,800 |
| 2024-04-05 | $12.50 | $12.51 | $12.50 | $12.51 | $12.51 | 1,650 |
| 2024-04-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 10 |
| 2024-04-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,390 |
| 2024-04-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 2,748 |
| 2024-04-01 | $12.36 | $12.48 | $12.36 | $12.48 | $12.48 | 2,748 |
| 2024-03-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,114 |
| 2024-03-27 | $12.50 | $12.50 | $12.30 | $12.30 | $12.30 | 383 |
| 2024-03-26 | $12.24 | $12.30 | $12.18 | $12.30 | $12.30 | 2,440 |
| 2024-03-25 | $12.40 | $12.40 | $12.24 | $12.24 | $12.24 | 300 |
| 2024-03-22 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 1 |
| 2024-03-21 | $12.22 | $12.22 | $12.05 | $12.18 | $12.18 | 1,605 |
| 2024-03-20 | $12.40 | $12.45 | $12.40 | $12.40 | $12.40 | 4,208 |
| 2024-03-19 | $12.40 | $12.50 | $12.40 | $12.40 | $12.40 | 1,227 |
| 2024-03-18 | $12.40 | $12.65 | $12.40 | $12.65 | $12.65 | 1,155 |
| 2024-03-15 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 1,250 |
| 2024-03-14 | $12.00 | $12.50 | $12.00 | $12.50 | $12.50 | 2,699 |
| 2024-03-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 755 |
| 2024-03-12 | $11.91 | $12.00 | $11.91 | $11.99 | $11.99 | 673 |
| 2024-03-11 | $11.91 | $11.99 | $11.91 | $11.99 | $11.99 | 673 |
| 2024-03-08 | $11.85 | $12.09 | $11.85 | $11.95 | $11.95 | 1,400 |
| 2024-03-07 | $11.70 | $11.85 | $11.70 | $11.85 | $11.85 | 678 |
| 2024-03-06 | $11.65 | $11.70 | $11.65 | $11.70 | $11.70 | 3,203 |
| 2024-03-05 | $11.60 | $11.70 | $11.60 | $11.70 | $11.70 | 2,879 |
| 2024-03-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 2,013 |
| 2024-03-01 | $11.62 | $11.75 | $11.62 | $11.75 | $11.75 | 5,521 |
| 2024-02-29 | $11.51 | $11.60 | $11.51 | $11.60 | $11.60 | 1,663 |
| 2024-02-28 | $11.69 | $11.69 | $11.50 | $11.51 | $11.51 | 3,792 |
| 2024-02-27 | $11.70 | $11.70 | $11.65 | $11.65 | $11.65 | 2,045 |
| 2024-02-26 | $11.70 | $11.95 | $11.70 | $11.70 | $11.70 | 5,222 |
| 2024-02-23 | $12.00 | $12.00 | $11.99 | $11.99 | $11.99 | 1,640 |
| 2024-02-22 | $12.00 | $12.09 | $12.00 | $12.01 | $12.01 | 10,662 |
| 2024-02-21 | $12.00 | $12.15 | $11.95 | $12.15 | $12.10 | 507 |
| 2024-02-20 | $11.76 | $12.00 | $11.76 | $12.00 | $11.95 | 5,070 |
| 2024-02-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.85 | 29 |
| 2024-02-15 | $11.77 | $11.90 | $11.70 | $11.90 | $11.85 | 2,545 |
| 2024-02-14 | $11.51 | $11.90 | $11.51 | $11.61 | $11.56 | 3,732 |
| 2024-02-13 | $12.80 | $12.80 | $11.35 | $11.50 | $11.45 | 33,998 |
| 2024-02-12 | $12.97 | $12.97 | $12.90 | $12.90 | $12.85 | 7,000 |
| 2024-02-09 | $13.00 | $13.02 | $12.96 | $12.96 | $12.91 | 9,788 |
| 2024-02-08 | $12.99 | $13.00 | $12.99 | $13.00 | $12.95 | 706 |
| 2024-02-07 | $13.11 | $13.20 | $13.00 | $13.00 | $12.95 | 5,268 |
| 2024-02-06 | $13.40 | $13.40 | $13.15 | $13.20 | $13.15 | 1,442 |
| 2024-02-05 | $13.42 | $13.42 | $13.05 | $13.05 | $13.00 | 6,531 |
| 2024-02-02 | $13.70 | $13.70 | $13.05 | $13.05 | $13.00 | 995 |
| 2024-02-01 | $14.00 | $14.00 | $13.55 | $13.55 | $13.55 | 7,607 |
| 2024-01-31 | $14.46 | $14.46 | $13.55 | $13.70 | $13.70 | 15,157 |
| 2024-01-30 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 718 |
| 2024-01-29 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 1 |
| 2024-01-26 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-01-25 | $14.70 | $14.70 | $14.45 | $14.45 | $14.45 | 826 |
| 2024-01-24 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 10 |
| 2024-01-23 | $14.40 | $14.69 | $14.40 | $14.69 | $14.69 | 1,583 |
| 2024-01-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 4 |
| 2024-01-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 300 |
| 2024-01-18 | $14.40 | $14.40 | $14.36 | $14.36 | $14.36 | 18,986 |
| 2024-01-17 | $14.60 | $14.60 | $14.36 | $14.36 | $14.36 | 5,343 |
| 2024-01-16 | $15.00 | $15.00 | $14.62 | $14.62 | $14.62 | 1,970 |
| 2024-01-12 | $14.91 | $15.45 | $14.90 | $15.00 | $15.00 | 1,587 |
| 2024-01-11 | $15.00 | $15.00 | $14.75 | $14.80 | $14.80 | 2,490 |
| 2024-01-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,060 |
| 2024-01-09 | $15.04 | $15.05 | $15.04 | $15.05 | $15.05 | 674 |
| 2024-01-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 35 |
| 2024-01-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-01-03 | $14.99 | $15.00 | $14.99 | $15.00 | $15.00 | 550 |
| 2024-01-02 | $15.50 | $15.50 | $14.38 | $14.74 | $14.74 | 2,073 |
| 2023-12-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-12-28 | $15.90 | $15.90 | $15.43 | $15.50 | $15.50 | 1,620 |
| 2023-12-27 | $16.00 | $16.00 | $15.90 | $15.90 | $15.90 | 4,604 |
| 2023-12-26 | $15.20 | $16.00 | $14.49 | $16.00 | $16.00 | 627 |
| 2023-12-22 | $15.00 | $15.00 | $14.25 | $14.45 | $14.45 | 1,110 |
| 2023-12-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 390 |
| 2023-12-20 | $15.20 | $15.20 | $15.00 | $15.00 | $15.00 | 951 |
| 2023-12-19 | $15.40 | $15.47 | $15.20 | $15.20 | $15.20 | 2,705 |
| 2023-12-18 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 11 |
| 2023-12-15 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 1,200 |
| 2023-12-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1,205 |
| 2023-12-13 | $14.57 | $15.25 | $14.57 | $15.25 | $15.25 | 1,591 |
| 2023-12-12 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 118 |
| 2023-12-11 | $14.99 | $15.25 | $14.51 | $14.51 | $14.51 | 2,037 |
| 2023-12-08 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 699 |
| 2023-12-07 | $14.50 | $14.99 | $14.50 | $14.99 | $14.99 | 203 |
| 2023-12-06 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 50 |
| 2023-12-05 | $14.70 | $14.75 | $14.22 | $14.22 | $14.22 | 3,447 |
| 2023-12-04 | $13.80 | $15.75 | $13.80 | $14.50 | $14.50 | 6,337 |
| 2023-12-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-11-30 | $13.20 | $13.20 | $13.00 | $13.00 | $13.00 | 948 |
| 2023-11-29 | $13.50 | $13.60 | $13.44 | $13.44 | $13.44 | 2,433 |
| 2023-11-28 | $13.44 | $13.96 | $13.43 | $13.96 | $13.96 | 2,653 |
| 2023-11-27 | $13.24 | $13.25 | $13.23 | $13.25 | $13.25 | 1,201 |
| 2023-11-24 | $13.00 | $13.08 | $12.96 | $12.98 | $12.98 | 2,129 |
| 2023-11-22 | $13.06 | $13.20 | $12.99 | $13.20 | $13.20 | 1,547 |
| 2023-11-21 | $13.63 | $13.63 | $13.00 | $13.00 | $12.96 | 2,444 |
| 2023-11-20 | $13.75 | $13.75 | $13.10 | $13.61 | $13.57 | 11,631 |
| 2023-11-17 | $13.92 | $13.92 | $13.60 | $13.60 | $13.56 | 3,361 |
| 2023-11-16 | $13.94 | $13.94 | $13.85 | $13.85 | $13.81 | 1,125 |
| 2023-11-15 | $14.33 | $14.33 | $13.94 | $13.94 | $13.90 | 5,627 |
| 2023-11-14 | $14.50 | $14.50 | $14.46 | $14.46 | $14.42 | 778 |
| 2023-11-13 | $14.61 | $14.64 | $14.50 | $14.50 | $14.46 | 975 |
| 2023-11-10 | $14.64 | $14.64 | $14.64 | $14.64 | $14.60 | 160 |
| 2023-11-09 | $14.50 | $14.98 | $14.50 | $14.98 | $14.98 | 1,397 |
| 2023-11-08 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 167 |
| 2023-11-07 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 132 |
| 2023-11-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-11-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-11-02 | $15.05 | $15.10 | $15.05 | $15.05 | $15.05 | 605 |
| 2023-11-01 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-10-31 | $15.17 | $15.25 | $15.17 | $15.25 | $15.25 | 1,026 |
| 2023-10-30 | $15.47 | $15.47 | $15.45 | $15.45 | $15.45 | 550 |
| 2023-10-27 | $15.57 | $15.57 | $15.47 | $15.47 | $15.47 | 3,410 |
| 2023-10-26 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 7,555 |
| 2023-10-25 | $15.56 | $15.57 | $15.52 | $15.57 | $15.57 | 3,905 |
| 2023-10-24 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 995 |
| 2023-10-23 | $15.63 | $15.63 | $15.52 | $15.52 | $15.52 | 1,008 |
| 2023-10-20 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 350 |
| 2023-10-19 | $15.90 | $15.92 | $15.90 | $15.92 | $15.92 | 2,193 |
| 2023-10-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 30 |
| 2023-10-17 | $15.84 | $15.95 | $15.84 | $15.90 | $15.90 | 1,496 |
| 2023-10-16 | $15.77 | $15.84 | $15.77 | $15.84 | $15.84 | 561 |
| 2023-10-13 | $15.77 | $15.82 | $15.77 | $15.82 | $15.82 | 600 |
| 2023-10-12 | $15.79 | $15.79 | $15.77 | $15.77 | $15.77 | 400 |
| 2023-10-11 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 510 |
| 2023-10-10 | $15.74 | $16.16 | $15.70 | $15.95 | $15.95 | 2,849 |
| 2023-10-09 | $15.71 | $15.71 | $15.69 | $15.69 | $15.69 | 415 |
| 2023-10-06 | $16.00 | $16.00 | $15.74 | $15.74 | $15.74 | 1,000 |
| 2023-10-05 | $15.79 | $15.83 | $15.50 | $15.55 | $15.55 | 2,061 |
| 2023-10-04 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 555 |
| 2023-10-03 | $15.96 | $15.97 | $15.95 | $15.97 | $15.97 | 2,560 |
| 2023-10-02 | $16.00 | $16.01 | $16.00 | $16.00 | $16.00 | 1,000 |
| 2023-09-29 | $16.05 | $16.05 | $16.00 | $16.00 | $16.00 | 2,250 |
| 2023-09-28 | $16.05 | $16.05 | $15.99 | $15.99 | $15.99 | 744 |
| 2023-09-27 | $16.03 | $16.05 | $16.03 | $16.05 | $16.05 | 3,017 |
| 2023-09-26 | $16.12 | $16.13 | $16.00 | $16.00 | $16.00 | 4,528 |
| 2023-09-25 | $16.35 | $16.40 | $16.12 | $16.12 | $16.12 | 1,489 |
| 2023-09-22 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-09-21 | $16.30 | $16.31 | $16.05 | $16.12 | $16.12 | 3,202 |
| 2023-09-20 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 702 |
| 2023-09-19 | $16.34 | $16.40 | $16.30 | $16.34 | $16.34 | 6,905 |
| 2023-09-18 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 345 |
| 2023-09-15 | $16.50 | $16.50 | $16.34 | $16.34 | $16.34 | 6,437 |
| 2023-09-14 | $16.55 | $16.55 | $16.40 | $16.40 | $16.40 | 4,934 |
| 2023-09-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 50 |
| 2023-09-12 | $16.59 | $16.77 | $16.50 | $16.50 | $16.50 | 4,166 |
| 2023-09-11 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 119 |
| 2023-09-08 | $16.75 | $16.75 | $16.65 | $16.65 | $16.65 | 1,348 |
| 2023-09-07 | $16.80 | $16.80 | $16.71 | $16.74 | $16.74 | 4,324 |
| 2023-09-06 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 1,365 |
| 2023-09-05 | $17.00 | $17.10 | $16.76 | $16.81 | $16.81 | 3,191 |
| 2023-09-01 | $17.25 | $17.25 | $17.20 | $17.20 | $17.20 | 2,633 |
| 2023-08-31 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 190 |
| 2023-08-30 | $17.00 | $17.45 | $16.99 | $17.08 | $17.08 | 4,785 |
| 2023-08-29 | $17.35 | $17.35 | $17.00 | $17.00 | $17.00 | 1,041 |
| 2023-08-28 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 153 |
| 2023-08-25 | $17.40 | $17.70 | $17.40 | $17.40 | $17.40 | 3,871 |
| 2023-08-24 | $17.30 | $17.89 | $17.30 | $17.50 | $17.50 | 2,655 |
| 2023-08-23 | $17.25 | $17.25 | $17.25 | $17.25 | $17.21 | 1,224 |
| 2023-08-22 | $17.83 | $17.83 | $17.83 | $17.83 | $17.79 | 25 |
| 2023-08-21 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 200 |
| 2023-08-18 | $17.00 | $17.17 | $17.00 | $17.00 | $17.00 | 2,700 |
| 2023-08-17 | $17.00 | $17.00 | $16.97 | $17.00 | $17.00 | 500 |
| 2023-08-16 | $17.00 | $17.00 | $16.76 | $16.76 | $16.76 | 3,702 |
| 2023-08-15 | $17.00 | $17.00 | $16.75 | $16.75 | $16.75 | 1,900 |
| 2023-08-14 | $16.91 | $17.00 | $16.80 | $17.00 | $17.00 | 1,027 |
| 2023-08-11 | $17.05 | $17.14 | $16.80 | $16.85 | $16.85 | 2,472 |
| 2023-08-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 198 |
| 2023-08-09 | $17.50 | $17.50 | $17.30 | $17.30 | $17.30 | 654 |
| 2023-08-08 | $17.71 | $17.71 | $17.55 | $17.55 | $17.55 | 1,250 |
| 2023-08-07 | $17.55 | $17.55 | $17.50 | $17.52 | $17.52 | 2,186 |
| 2023-08-04 | $17.50 | $17.50 | $17.30 | $17.35 | $17.35 | 4,241 |
| 2023-08-03 | $17.55 | $17.75 | $17.20 | $17.50 | $17.50 | 7,843 |
| 2023-08-02 | $17.91 | $17.91 | $17.35 | $17.59 | $17.59 | 6,533 |
| 2023-08-01 | $18.85 | $18.85 | $18.00 | $18.40 | $18.40 | 6,546 |
| 2023-07-31 | $20.20 | $20.20 | $17.90 | $18.01 | $18.01 | 15,988 |
| 2023-07-28 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 20 |
| 2023-07-27 | $20.50 | $20.62 | $20.19 | $20.20 | $20.20 | 2,720 |
| 2023-07-26 | $20.50 | $20.51 | $20.50 | $20.51 | $20.51 | 895 |
| 2023-07-25 | $20.50 | $20.50 | $20.49 | $20.49 | $20.49 | 633 |
| 2023-07-24 | $20.25 | $20.95 | $20.06 | $20.06 | $20.06 | 2,691 |
| 2023-07-21 | $19.50 | $20.53 | $19.50 | $20.53 | $20.53 | 841 |
| 2023-07-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,002 |
| 2023-07-19 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 954 |
| 2023-07-18 | $19.28 | $19.85 | $19.28 | $19.85 | $19.85 | 409 |
| 2023-07-17 | $18.80 | $19.28 | $18.79 | $19.28 | $19.28 | 2,093 |
| 2023-07-14 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1,700 |
| 2023-07-13 | $19.75 | $19.75 | $18.50 | $18.75 | $18.75 | 1,820 |
| 2023-07-12 | $19.55 | $20.00 | $19.55 | $20.00 | $20.00 | 1,613 |
| 2023-07-11 | $20.01 | $20.50 | $20.00 | $20.00 | $20.00 | 2,075 |
| 2023-07-10 | $20.30 | $20.30 | $20.01 | $20.01 | $20.01 | 1,529 |
| 2023-07-07 | $20.20 | $20.50 | $20.10 | $20.10 | $20.10 | 1,000 |
| 2023-07-06 | $20.20 | $20.50 | $20.20 | $20.50 | $20.50 | 1,329 |
| 2023-07-05 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 406 |
| 2023-07-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 677 |
| 2023-06-30 | $20.85 | $20.90 | $20.83 | $20.83 | $20.83 | 1,341 |
| 2023-06-29 | $20.75 | $20.90 | $20.75 | $20.90 | $20.90 | 1,071 |
| 2023-06-28 | $20.80 | $20.90 | $20.80 | $20.83 | $20.83 | 3,873 |
| 2023-06-27 | $20.75 | $20.80 | $20.70 | $20.75 | $20.75 | 818 |
| 2023-06-26 | $20.94 | $20.96 | $20.75 | $20.75 | $20.75 | 1,423 |
| 2023-06-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 420 |
| 2023-06-22 | $20.90 | $20.90 | $20.70 | $20.75 | $20.75 | 2,201 |
| 2023-06-21 | $21.25 | $21.30 | $20.90 | $20.90 | $20.90 | 3,843 |
| 2023-06-20 | $21.35 | $21.50 | $21.30 | $21.30 | $21.30 | 4,994 |
| 2023-06-16 | $21.75 | $21.75 | $21.30 | $21.35 | $21.35 | 7,457 |
| 2023-06-15 | $22.67 | $22.67 | $21.14 | $21.26 | $21.26 | 7,136 |
| 2023-06-14 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 97 |
| 2023-06-13 | $23.17 | $23.20 | $23.17 | $23.20 | $23.20 | 440 |
| 2023-06-12 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 102 |
| 2023-06-09 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 27 |
| 2023-06-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 376 |
| 2023-06-07 | $22.86 | $23.00 | $22.55 | $23.00 | $23.00 | 421 |
| 2023-06-06 | $22.85 | $23.00 | $22.83 | $22.90 | $22.90 | 1,316 |
| 2023-06-05 | $23.00 | $23.00 | $22.80 | $22.83 | $22.83 | 945 |
| 2023-06-02 | $22.91 | $22.91 | $22.79 | $22.91 | $22.91 | 2,112 |
| 2023-06-01 | $23.25 | $23.25 | $23.00 | $23.00 | $23.00 | 374 |
| 2023-05-31 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 8 |
| 2023-05-30 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 200 |
| 2023-05-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-05-25 | $23.06 | $23.06 | $23.00 | $23.00 | $23.00 | 741 |
| 2023-05-24 | $22.96 | $22.96 | $22.96 | $22.96 | $22.92 | 112 |
| 2023-05-23 | $23.48 | $23.50 | $23.11 | $23.11 | $23.07 | 387 |
| 2023-05-22 | $22.91 | $22.91 | $22.91 | $22.91 | $22.87 | 850 |
| 2023-05-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.81 | 25 |
| 2023-05-18 | $23.50 | $23.50 | $22.85 | $22.85 | $22.81 | 1,824 |
| 2023-05-17 | $23.24 | $23.30 | $23.24 | $23.30 | $23.26 | 1,201 |
| 2023-05-16 | $23.25 | $23.25 | $23.23 | $23.23 | $23.18 | 342 |
| 2023-05-15 | $23.30 | $23.30 | $23.09 | $23.09 | $23.05 | 1,325 |
| 2023-05-12 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 900 |
| 2023-05-11 | $23.30 | $23.30 | $23.15 | $23.21 | $23.21 | 2,531 |
| 2023-05-10 | $23.30 | $23.50 | $23.30 | $23.50 | $23.50 | 1,251 |
| 2023-05-09 | $23.86 | $23.95 | $23.86 | $23.95 | $23.95 | 1,006 |
| 2023-05-08 | $23.05 | $23.70 | $23.00 | $23.15 | $23.15 | 2,497 |
| 2023-05-05 | $23.50 | $23.70 | $23.50 | $23.70 | $23.70 | 2,405 |
| 2023-05-04 | $23.05 | $23.50 | $23.03 | $23.50 | $23.50 | 2,800 |
| 2023-05-03 | $23.40 | $23.51 | $23.04 | $23.11 | $23.11 | 1,038 |
| 2023-05-02 | $23.30 | $23.31 | $23.23 | $23.23 | $23.23 | 424 |
| 2023-05-01 | $23.75 | $24.00 | $23.25 | $23.31 | $23.31 | 1,406 |
| 2023-04-28 | $23.70 | $23.70 | $23.50 | $23.50 | $23.50 | 501 |
| 2023-04-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 248 |
| 2023-04-26 | $23.50 | $23.60 | $23.50 | $23.60 | $23.60 | 1,716 |
| 2023-04-25 | $23.00 | $23.50 | $23.00 | $23.50 | $23.50 | 1,724 |
| 2023-04-24 | $24.25 | $24.25 | $23.20 | $23.25 | $23.25 | 5,637 |
| 2023-04-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 36 |
| 2023-04-20 | $25.00 | $25.00 | $24.50 | $24.50 | $24.50 | 9,295 |
| 2023-04-19 | $24.60 | $25.00 | $24.00 | $24.98 | $24.98 | 742 |
| 2023-04-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 372 |
| 2023-04-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 372 |
| 2023-04-14 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 416 |
| 2023-04-13 | $25.25 | $25.60 | $25.25 | $25.60 | $25.60 | 528 |
| 2023-04-12 | $24.50 | $24.64 | $24.50 | $24.50 | $24.50 | 1,884 |
| 2023-04-11 | $24.00 | $24.55 | $24.00 | $24.55 | $24.55 | 2,421 |
| 2023-04-10 | $24.50 | $24.50 | $23.46 | $23.50 | $23.50 | 709 |
| 2023-04-06 | $23.00 | $24.55 | $23.00 | $24.55 | $24.55 | 601 |
| 2023-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 305 |
| 2023-04-04 | $23.75 | $23.75 | $23.25 | $23.25 | $23.25 | 17,303 |
| 2023-04-03 | $22.70 | $24.55 | $22.70 | $23.50 | $23.50 | 2,415 |
| 2023-03-31 | $22.20 | $22.20 | $22.00 | $22.00 | $22.00 | 1,604 |
| 2023-03-30 | $21.12 | $22.44 | $20.10 | $22.20 | $22.20 | 6,054 |
| 2023-03-29 | $21.31 | $22.67 | $20.02 | $21.10 | $21.10 | 3,284 |
| 2023-03-28 | $21.80 | $21.80 | $21.55 | $21.56 | $21.56 | 1,317 |
| 2023-03-27 | $22.55 | $23.20 | $21.50 | $21.55 | $21.55 | 16,243 |
| 2023-03-24 | $24.50 | $24.50 | $23.00 | $23.20 | $23.20 | 4,239 |
| 2023-03-23 | $25.75 | $25.75 | $24.50 | $25.00 | $25.00 | 1,159 |
| 2023-03-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 400 |
| 2023-03-21 | $25.97 | $26.30 | $25.30 | $25.50 | $25.50 | 955 |
| 2023-03-20 | $26.51 | $26.51 | $25.33 | $26.00 | $26.00 | 761 |
| 2023-03-17 | $26.60 | $27.00 | $26.00 | $26.50 | $26.50 | 1,946 |
| 2023-03-16 | $26.50 | $27.50 | $26.00 | $27.40 | $27.40 | 1,746 |
| 2023-03-15 | $27.00 | $27.02 | $26.50 | $26.50 | $26.50 | 462 |
| 2023-03-14 | $28.20 | $28.20 | $26.95 | $27.00 | $27.00 | 799 |
| 2023-03-13 | $28.55 | $28.55 | $22.50 | $28.25 | $28.25 | 10,428 |
| 2023-03-10 | $30.01 | $30.01 | $28.50 | $28.50 | $28.50 | 3,542 |
| 2023-03-09 | $30.00 | $30.75 | $30.00 | $30.50 | $30.50 | 3,080 |
| 2023-03-08 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 4 |
| 2023-03-07 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 255 |
| 2023-03-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2 |
| 2023-03-03 | $29.50 | $29.60 | $27.90 | $28.50 | $28.50 | 5,880 |
| 2023-03-02 | $27.97 | $27.97 | $27.23 | $27.90 | $27.90 | 1,014 |
| 2023-03-01 | $26.00 | $27.23 | $26.00 | $27.23 | $27.23 | 3,198 |
| 2023-02-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,126 |
| 2023-02-27 | $26.10 | $26.25 | $26.00 | $26.25 | $26.25 | 1,067 |
| 2023-02-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 19 |
| 2023-02-23 | $25.39 | $26.00 | $25.00 | $26.00 | $26.00 | 836 |
| 2023-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.96 | 490 |
| 2023-02-21 | $24.50 | $24.80 | $24.50 | $24.80 | $24.76 | 752 |
| 2023-02-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.46 | 1,551 |
| 2023-02-16 | $24.55 | $24.75 | $24.25 | $24.75 | $24.71 | 617 |
| 2023-02-15 | $24.73 | $24.73 | $24.55 | $24.55 | $24.51 | 1,070 |
| 2023-02-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.76 | 1,000 |
| 2023-02-13 | $24.90 | $24.90 | $24.80 | $24.80 | $24.76 | 1,151 |
| 2023-02-10 | $24.61 | $24.95 | $24.61 | $24.95 | $24.95 | 922 |
| 2023-02-09 | $23.57 | $23.57 | $23.55 | $23.55 | $23.55 | 202 |
| 2023-02-08 | $24.06 | $24.50 | $24.06 | $24.50 | $24.50 | 2,458 |
| 2023-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,375 |
| 2023-02-06 | $24.50 | $24.75 | $24.50 | $24.65 | $24.65 | 1,711 |
| 2023-02-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 11,296 |
| 2023-02-02 | $24.40 | $24.75 | $23.25 | $24.00 | $24.00 | 3,631 |
| 2023-02-01 | $23.25 | $24.00 | $23.20 | $24.00 | $24.00 | 2,142 |
| 2023-01-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,843 |
| 2023-01-30 | $24.01 | $24.01 | $23.98 | $24.00 | $24.00 | 2,900 |
| 2023-01-27 | $24.00 | $24.05 | $23.79 | $24.05 | $24.05 | 1,799 |
| 2023-01-26 | $24.25 | $25.95 | $24.25 | $25.95 | $25.95 | 1,315 |
| 2023-01-25 | $24.51 | $24.51 | $24.00 | $24.00 | $24.00 | 2,644 |
| 2023-01-24 | $25.01 | $25.01 | $24.51 | $24.51 | $24.51 | 626 |
| 2023-01-23 | $25.50 | $25.50 | $25.15 | $25.15 | $25.15 | 406 |
| 2023-01-20 | $25.51 | $26.25 | $25.50 | $26.25 | $26.25 | 895 |
| 2023-01-19 | $26.50 | $27.00 | $26.00 | $26.00 | $26.00 | 6,397 |
| 2023-01-18 | $25.25 | $26.98 | $25.05 | $26.98 | $26.98 | 3,958 |
| 2023-01-17 | $23.46 | $25.75 | $23.46 | $25.25 | $25.25 | 3,083 |
| 2023-01-13 | $23.00 | $23.47 | $23.00 | $23.47 | $23.47 | 599 |
| 2023-01-12 | $22.25 | $23.25 | $22.25 | $22.50 | $22.50 | 7,626 |
| 2023-01-11 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 670 |
| 2023-01-10 | $21.30 | $22.00 | $21.25 | $21.25 | $21.25 | 3,536 |
| 2023-01-09 | $21.40 | $21.40 | $21.30 | $21.30 | $21.30 | 3,113 |
| 2023-01-06 | $21.55 | $22.00 | $21.55 | $22.00 | $22.00 | 4,206 |
| 2023-01-05 | $20.50 | $22.25 | $20.50 | $21.55 | $21.55 | 4,191 |
| 2023-01-04 | $21.40 | $21.40 | $21.00 | $21.00 | $21.00 | 981 |
| 2023-01-03 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 186 |
| 2022-12-30 | $21.00 | $21.20 | $21.00 | $21.20 | $21.20 | 525 |
| 2022-12-29 | $20.80 | $21.00 | $20.75 | $20.90 | $20.90 | 902 |
| 2022-12-28 | $20.50 | $20.90 | $20.50 | $20.88 | $20.88 | 1,554 |
| 2022-12-27 | $21.00 | $21.45 | $21.00 | $21.00 | $21.00 | 2,132 |
| 2022-12-23 | $21.00 | $21.00 | $20.00 | $20.00 | $20.00 | 1,251 |
| 2022-12-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 90 |
| 2022-12-21 | $20.10 | $20.50 | $20.00 | $20.00 | $20.00 | 2,200 |
| 2022-12-20 | $19.78 | $20.00 | $19.65 | $20.00 | $20.00 | 1,900 |
| 2022-12-19 | $19.78 | $19.78 | $19.60 | $19.60 | $19.60 | 350 |
| 2022-12-16 | $19.75 | $19.75 | $19.60 | $19.60 | $19.60 | 2,025 |
| 2022-12-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 385 |
| 2022-12-14 | $19.25 | $19.60 | $19.05 | $19.60 | $19.60 | 826 |
| 2022-12-13 | $18.70 | $19.25 | $18.70 | $19.25 | $19.25 | 488 |
| 2022-12-12 | $19.15 | $19.25 | $18.70 | $18.70 | $18.70 | 2,100 |
| 2022-12-09 | $19.40 | $20.00 | $19.25 | $19.25 | $19.25 | 2,880 |
| 2022-12-08 | $19.10 | $19.40 | $19.00 | $19.25 | $19.25 | 1,848 |
| 2022-12-07 | $19.20 | $19.40 | $18.01 | $18.01 | $18.01 | 1,921 |
| 2022-12-06 | $18.99 | $19.50 | $17.97 | $18.65 | $18.65 | 2,914 |
| 2022-12-05 | $19.50 | $19.50 | $18.20 | $18.30 | $18.30 | 3,986 |
| 2022-12-02 | $19.50 | $19.75 | $19.45 | $19.75 | $19.75 | 1,780 |
| 2022-12-01 | $18.78 | $19.50 | $18.78 | $19.25 | $19.25 | 874 |
| 2022-11-30 | $19.00 | $19.25 | $19.00 | $19.00 | $19.00 | 526 |
| 2022-11-29 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-11-28 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1 |
| 2022-11-25 | $18.90 | $18.90 | $18.30 | $18.30 | $18.30 | 456 |
| 2022-11-23 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 10 |
| 2022-11-22 | $19.01 | $19.01 | $19.01 | $19.01 | $18.98 | 369 |
| 2022-11-21 | $19.01 | $19.01 | $19.01 | $19.01 | $18.98 | 200 |
| 2022-11-18 | $19.60 | $19.60 | $19.60 | $19.60 | $19.57 | 0 |
| 2022-11-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.57 | 502 |
| 2022-11-16 | $19.60 | $19.60 | $19.60 | $19.60 | $19.57 | 0 |
| 2022-11-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.57 | 1,000 |
| 2022-11-14 | $20.45 | $20.50 | $19.01 | $19.01 | $18.98 | 3,485 |
| 2022-11-11 | $20.00 | $20.05 | $19.49 | $19.49 | $19.46 | 3,989 |
| 2022-11-10 | $19.70 | $21.15 | $19.70 | $20.45 | $20.42 | 2,242 |
| 2022-11-09 | $19.50 | $20.50 | $19.01 | $19.01 | $18.98 | 4,665 |
| 2022-11-08 | $18.01 | $18.01 | $18.01 | $18.01 | $17.98 | 0 |
| 2022-11-07 | $18.75 | $18.75 | $18.01 | $18.01 | $17.98 | 519 |
| 2022-11-04 | $17.72 | $17.72 | $17.72 | $17.72 | $17.69 | 146 |
| 2022-11-03 | $17.70 | $17.70 | $17.70 | $17.70 | $17.67 | 514 |
| 2022-11-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.17 | 4,675 |
| 2022-11-01 | $17.83 | $17.83 | $16.55 | $17.80 | $17.77 | 5,737 |
| 2022-10-31 | $20.07 | $20.07 | $17.90 | $17.90 | $17.87 | 5,025 |
| 2022-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,540 |
| 2022-10-27 | $20.80 | $20.95 | $19.88 | $20.00 | $20.00 | 6,867 |
| 2022-10-26 | $20.50 | $21.50 | $19.75 | $20.50 | $20.50 | 5,002 |
| 2022-10-25 | $20.13 | $22.75 | $19.85 | $19.90 | $19.90 | 12,008 |
| 2022-10-24 | $18.55 | $22.80 | $18.55 | $19.75 | $19.75 | 5,500 |
| 2022-10-21 | $17.83 | $18.45 | $17.83 | $18.45 | $18.45 | 7,528 |
| 2022-10-20 | $17.41 | $17.55 | $17.40 | $17.55 | $17.55 | 2,900 |
| 2022-10-19 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 500 |
| 2022-10-18 | $17.50 | $17.50 | $16.60 | $16.60 | $16.60 | 706 |
| 2022-10-17 | $17.60 | $17.60 | $17.05 | $17.50 | $17.50 | 3,601 |
| 2022-10-14 | $17.71 | $17.71 | $17.60 | $17.60 | $17.60 | 434 |
| 2022-10-13 | $17.25 | $17.25 | $17.00 | $17.10 | $17.10 | 1,000 |
| 2022-10-12 | $17.26 | $17.26 | $17.25 | $17.25 | $17.25 | 665 |
| 2022-10-11 | $18.60 | $19.25 | $17.25 | $17.83 | $17.83 | 1,220 |
| 2022-10-10 | $18.41 | $18.60 | $18.30 | $18.60 | $18.60 | 1,842 |
| 2022-10-07 | $16.50 | $20.00 | $16.50 | $18.35 | $18.35 | 18,239 |
| 2022-10-06 | $16.05 | $16.19 | $16.00 | $16.00 | $16.00 | 29,105 |
| 2022-10-05 | $16.00 | $16.00 | $15.95 | $16.00 | $16.00 | 24,495 |
| 2022-10-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,000 |
| 2022-10-03 | $16.10 | $16.10 | $15.20 | $15.20 | $15.20 | 1,728 |
| 2022-09-30 | $16.15 | $16.15 | $16.05 | $16.10 | $16.10 | 5,204 |
| 2022-09-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1 |
| 2022-09-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 4 |
| 2022-09-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 10 |
| 2022-09-26 | $15.34 | $15.50 | $15.34 | $15.50 | $15.50 | 1,000 |
| 2022-09-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2022-09-22 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 4 |
| 2022-09-21 | $16.25 | $16.25 | $15.26 | $15.34 | $15.34 | 2,288 |
| 2022-09-20 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2022-09-19 | $16.45 | $16.45 | $16.28 | $16.28 | $16.28 | 1,170 |
| 2022-09-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 3,005 |
| 2022-09-15 | $16.23 | $16.64 | $16.23 | $16.64 | $16.64 | 435 |
| 2022-09-14 | $16.15 | $16.25 | $16.00 | $16.25 | $16.25 | 4,599 |
| 2022-09-13 | $16.25 | $16.25 | $15.06 | $15.06 | $15.06 | 1,506 |
| 2022-09-12 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1,117 |
| 2022-09-09 | $16.50 | $17.05 | $16.50 | $17.05 | $17.05 | 400 |
| 2022-09-08 | $16.50 | $16.50 | $16.40 | $16.40 | $16.40 | 4,796 |
| 2022-09-07 | $15.80 | $16.00 | $15.80 | $16.00 | $16.00 | 1,212 |
| 2022-09-06 | $16.25 | $16.25 | $15.00 | $16.00 | $16.00 | 2,133 |
| 2022-09-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 300 |
| 2022-09-01 | $16.35 | $16.35 | $16.02 | $16.25 | $16.25 | 5,100 |
| 2022-08-31 | $15.75 | $17.90 | $15.70 | $16.25 | $16.25 | 2,500 |
| 2022-08-30 | $15.40 | $15.65 | $15.40 | $15.65 | $15.65 | 2,113 |
| 2022-08-29 | $15.30 | $15.35 | $15.22 | $15.35 | $15.35 | 6,143 |
| 2022-08-26 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 4,100 |
| 2022-08-25 | $15.10 | $15.20 | $15.10 | $15.20 | $15.20 | 2,705 |
| 2022-08-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 1,550 |
| 2022-08-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.57 | 900 |
| 2022-08-22 | $14.24 | $14.50 | $14.10 | $14.10 | $14.07 | 11,536 |
| 2022-08-19 | $14.05 | $14.12 | $14.00 | $14.12 | $14.09 | 730 |
| 2022-08-18 | $14.05 | $14.05 | $14.05 | $14.05 | $14.02 | 100 |
| 2022-08-17 | $14.20 | $14.25 | $13.64 | $14.00 | $13.97 | 11,101 |
| 2022-08-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 3,700 |
| 2022-08-15 | $13.50 | $14.00 | $13.50 | $13.60 | $13.57 | 5,505 |
| 2022-08-12 | $13.25 | $13.60 | $13.25 | $13.50 | $13.47 | 14,900 |
| 2022-08-11 | $12.98 | $13.10 | $12.98 | $13.10 | $13.07 | 830 |
| 2022-08-10 | $12.95 | $13.10 | $12.95 | $13.10 | $13.07 | 8,712 |
| 2022-08-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.72 | 6,803 |
| 2022-08-08 | $12.55 | $12.55 | $12.55 | $12.55 | $12.53 | 0 |
| 2022-08-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.53 | 4,009 |
| 2022-08-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.83 | 167 |
| 2022-08-03 | $11.70 | $12.18 | $11.70 | $12.18 | $12.16 | 20,602 |
| 2022-08-02 | $11.45 | $12.00 | $11.45 | $12.00 | $11.98 | 15,884 |
| 2022-08-01 | $11.10 | $11.72 | $11.00 | $11.72 | $11.70 | 19,640 |
| 2022-07-29 | $10.50 | $11.00 | $10.50 | $11.00 | $10.98 | 4,518 |
| 2022-07-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.48 | 505 |
| 2022-07-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.23 | 1,055 |
| 2022-07-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.23 | 0 |
| 2022-07-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.23 | 5 |
| 2022-07-22 | $10.19 | $10.25 | $10.00 | $10.25 | $10.23 | 3,500 |
| 2022-07-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.86 | 120 |
| 2022-07-20 | $9.88 | $9.88 | $9.87 | $9.87 | $9.85 | 300 |
| 2022-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.98 | 947 |
| 2022-07-18 | $10.20 | $10.20 | $10.00 | $10.00 | $9.98 | 1,791 |
| 2022-07-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.18 | 305 |
| 2022-07-14 | $10.21 | $10.21 | $10.20 | $10.20 | $10.18 | 770 |
| 2022-07-13 | $10.00 | $10.25 | $10.00 | $10.25 | $10.23 | 5,310 |
| 2022-07-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.23 | 900 |
| 2022-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.98 | 11 |
| 2022-07-08 | $10.10 | $10.25 | $10.00 | $10.00 | $9.98 | 10,011 |
| 2022-07-07 | $10.00 | $10.10 | $10.00 | $10.10 | $10.08 | 10,450 |
| 2022-07-06 | $9.65 | $10.25 | $9.65 | $10.00 | $9.98 | 6,396 |
| 2022-07-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.98 | 1,125 |
| 2022-07-01 | $10.25 | $10.25 | $9.68 | $10.00 | $9.98 | 3,134 |
| 2022-06-30 | $10.20 | $10.60 | $10.20 | $10.25 | $10.23 | 9,250 |
| 2022-06-29 | $10.00 | $10.00 | $9.75 | $10.00 | $9.98 | 4,956 |
| 2022-06-28 | $9.50 | $10.20 | $9.50 | $10.00 | $9.98 | 5,050 |
| 2022-06-27 | $9.50 | $9.60 | $9.35 | $9.55 | $9.53 | 10,136 |
| 2022-06-24 | $8.75 | $9.49 | $8.75 | $9.42 | $9.40 | 21,204 |
| 2022-06-23 | $8.20 | $8.60 | $8.20 | $8.60 | $8.58 | 6,700 |
| 2022-06-22 | $7.29 | $8.28 | $7.29 | $8.28 | $8.26 | 2,520 |
| 2022-06-21 | $7.24 | $7.29 | $7.24 | $7.29 | $7.28 | 403 |
| 2022-06-17 | $7.24 | $7.24 | $7.24 | $7.24 | $7.23 | 103 |
| 2022-06-16 | $7.07 | $7.15 | $7.07 | $7.15 | $7.14 | 2,950 |
| 2022-06-15 | $7.00 | $7.00 | $6.80 | $6.80 | $6.79 | 10,487 |
| 2022-06-14 | $6.49 | $7.00 | $6.49 | $6.70 | $6.69 | 38,053 |
| 2022-06-13 | $6.45 | $6.45 | $6.20 | $6.25 | $6.24 | 6,400 |
| 2022-06-10 | $6.42 | $6.42 | $6.42 | $6.42 | $6.41 | 2,777 |
| 2022-06-09 | $6.49 | $6.55 | $6.45 | $6.45 | $6.44 | 9,600 |
| 2022-06-08 | $6.55 | $6.55 | $6.49 | $6.49 | $6.48 | 14,829 |
| 2022-06-07 | $6.75 | $6.95 | $6.65 | $6.95 | $6.94 | 726 |
| 2022-06-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.69 | 1,200 |
| 2022-06-03 | $6.65 | $6.65 | $6.65 | $6.65 | $6.64 | 0 |
| 2022-06-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.64 | 0 |
| 2022-06-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.64 | 1 |
| 2022-05-31 | $6.65 | $6.65 | $6.65 | $6.65 | $6.64 | 400 |
| 2022-05-27 | $6.55 | $6.55 | $6.55 | $6.55 | $6.54 | 3 |
| 2022-05-26 | $6.55 | $6.55 | $6.55 | $6.55 | $6.54 | 0 |
| 2022-05-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.51 | 0 |
| 2022-05-24 | $6.70 | $6.90 | $6.50 | $6.55 | $6.51 | 1,500 |
| 2022-05-23 | $6.92 | $6.92 | $6.92 | $6.92 | $6.87 | 0 |
| 2022-05-20 | $6.92 | $6.92 | $6.92 | $6.92 | $6.87 | 4 |
| 2022-05-19 | $6.92 | $6.92 | $6.92 | $6.92 | $6.87 | 450 |
| 2022-05-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.90 | 7,566 |
| 2022-05-17 | $6.34 | $6.34 | $6.34 | $6.34 | $6.30 | 0 |
| 2022-05-16 | $6.34 | $6.34 | $6.34 | $6.34 | $6.30 | 202 |
| 2022-05-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 1,500 |
| 2022-05-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 1,101 |
| 2022-05-11 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 0 |
| 2022-05-10 | $6.55 | $6.55 | $6.50 | $6.50 | $6.46 | 1,400 |
| 2022-05-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.61 | 401 |
| 2022-05-06 | $6.55 | $6.55 | $6.55 | $6.55 | $6.51 | 5 |
| 2022-05-05 | $6.60 | $6.65 | $6.55 | $6.55 | $6.51 | 1,490 |
| 2022-05-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.61 | 1,000 |
| 2022-05-03 | $7.10 | $7.10 | $6.20 | $6.55 | $6.51 | 5,082 |
| 2022-05-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.92 | 0 |
| 2022-04-29 | $6.97 | $6.97 | $6.97 | $6.97 | $6.92 | 0 |
| 2022-04-28 | $6.97 | $6.97 | $6.97 | $6.97 | $6.92 | 6 |
| 2022-04-27 | $6.97 | $6.97 | $6.97 | $6.97 | $6.92 | 622 |
| 2022-04-26 | $6.90 | $6.90 | $6.90 | $6.90 | $6.86 | 0 |
| 2022-04-25 | $7.05 | $7.05 | $6.90 | $6.90 | $6.86 | 1,003 |
| 2022-04-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 200 |
| 2022-04-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 4 |
| 2022-04-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 0 |
| 2022-04-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 0 |
| 2022-04-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 1 |
| 2022-04-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 0 |
| 2022-04-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 8 |
| 2022-04-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 1,100 |
| 2022-04-11 | $7.40 | $7.40 | $7.25 | $7.25 | $7.20 | 450 |
| 2022-04-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2022-04-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.45 | 0 |
| 2022-04-06 | $7.60 | $7.60 | $7.50 | $7.50 | $7.45 | 2,740 |
| 2022-04-05 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 793 |
| 2022-04-04 | $7.71 | $7.71 | $7.71 | $7.71 | $7.66 | 0 |
| 2022-04-01 | $7.60 | $7.75 | $7.60 | $7.71 | $7.66 | 793 |
| 2022-03-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 0 |
| 2022-03-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 50 |
| 2022-03-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.70 | 206 |
| 2022-03-28 | $7.70 | $7.70 | $7.50 | $7.50 | $7.45 | 4,829 |
| 2022-03-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.55 | 15 |
| 2022-03-24 | $7.90 | $8.00 | $7.60 | $7.60 | $7.55 | 11,100 |
| 2022-03-23 | $7.50 | $7.75 | $7.50 | $7.75 | $7.70 | 2,227 |
| 2022-03-22 | $7.15 | $7.25 | $7.15 | $7.25 | $7.20 | 315 |
| 2022-03-21 | $6.88 | $6.88 | $6.88 | $6.88 | $6.84 | 150 |
| 2022-03-18 | $6.88 | $6.88 | $6.88 | $6.88 | $6.84 | 0 |
| 2022-03-17 | $6.88 | $6.88 | $6.88 | $6.88 | $6.84 | 150 |
| 2022-03-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.86 | 0 |
| 2022-03-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.86 | 4 |
| 2022-03-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.86 | 368 |
| 2022-03-11 | $7.00 | $7.00 | $7.00 | $7.00 | $6.95 | 0 |
| 2022-03-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.95 | 109 |
| 2022-03-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2022-03-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 176 |
| 2022-03-07 | $6.88 | $7.10 | $6.88 | $7.10 | $7.05 | 262 |
| 2022-03-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 19 |
| 2022-03-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 1 |
| 2022-03-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 3 |
| 2022-03-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.20 | 5 |
| 2022-02-28 | $7.20 | $7.25 | $7.20 | $7.25 | $7.20 | 1,330 |
| 2022-02-25 | $6.80 | $6.80 | $6.75 | $6.75 | $6.71 | 3,174 |
| 2022-02-24 | $6.80 | $6.80 | $6.80 | $6.80 | $6.73 | 600 |
| 2022-02-23 | $6.85 | $6.90 | $6.80 | $6.90 | $6.82 | 4,900 |
| 2022-02-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 820 |
| 2022-02-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 0 |
| 2022-02-17 | $6.95 | $6.95 | $6.90 | $6.95 | $6.87 | 820 |
| 2022-02-16 | $7.25 | $7.25 | $7.00 | $7.00 | $6.92 | 531 |
| 2022-02-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.92 | 300 |
| 2022-02-14 | $7.23 | $7.23 | $7.23 | $7.23 | $7.15 | 200 |
| 2022-02-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 2,200 |
| 2022-02-10 | $7.20 | $7.23 | $7.20 | $7.23 | $7.15 | 1,204 |
| 2022-02-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
| 2022-02-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 2 |
| 2022-02-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 100 |
| 2022-02-04 | $6.90 | $6.90 | $6.85 | $6.85 | $6.78 | 1,405 |
| 2022-02-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.87 | 140 |
| 2022-02-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.89 | 475 |
| 2022-02-01 | $6.95 | $6.95 | $6.90 | $6.90 | $6.82 | 7,000 |
| 2022-01-31 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
| 2022-01-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 300 |
| 2022-01-27 | $6.95 | $6.95 | $6.90 | $6.90 | $6.82 | 1,044 |
| 2022-01-26 | $7.00 | $7.00 | $6.98 | $7.00 | $6.92 | 2,556 |
| 2022-01-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 5 |
| 2022-01-24 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 180 |
| 2022-01-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.82 | 1 |
| 2022-01-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.82 | 0 |
| 2022-01-19 | $7.05 | $7.05 | $6.60 | $7.05 | $6.97 | 4,838 |
| 2022-01-18 | $7.10 | $7.10 | $7.05 | $7.05 | $6.97 | 4,838 |
| 2022-01-14 | $7.16 | $7.20 | $7.16 | $7.20 | $7.12 | 1,700 |
| 2022-01-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 6 |
| 2022-01-12 | $7.20 | $7.25 | $7.20 | $7.25 | $7.17 | 300 |
| 2022-01-11 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 176 |
| 2022-01-10 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 110 |
| 2022-01-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 0 |
| 2022-01-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 104 |
| 2022-01-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 100 |
| 2022-01-04 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
| 2022-01-03 | $7.15 | $7.20 | $7.10 | $7.20 | $7.12 | 7,396 |
| 2021-12-31 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
| 2021-12-30 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 101 |
| 2021-12-29 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
| 2021-12-28 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 10 |
| 2021-12-27 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 101 |
| 2021-12-23 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 20 |
| 2021-12-22 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 3 |
| 2021-12-21 | $7.20 | $7.20 | $7.02 | $7.05 | $6.97 | 4,400 |
| 2021-12-20 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 1 |
| 2021-12-17 | $7.27 | $7.27 | $7.27 | $7.27 | $7.19 | 0 |
| 2021-12-16 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 0 |
| 2021-12-15 | $7.10 | $7.20 | $7.10 | $7.20 | $7.12 | 3,460 |
| 2021-12-14 | $7.20 | $7.20 | $7.20 | $7.20 | $7.12 | 449 |
| 2021-12-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.17 | 1,400 |
| 2021-12-10 | $7.25 | $7.25 | $7.20 | $7.20 | $7.12 | 212 |
| 2021-12-09 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 0 |
| 2021-12-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 24 |
| 2021-12-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.27 | 1,000 |
| 2021-12-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.18 | 3 |
| 2021-12-03 | $7.26 | $7.26 | $7.26 | $7.26 | $7.18 | 200 |
| 2021-12-02 | $7.35 | $7.35 | $7.25 | $7.27 | $7.19 | 11,892 |
| 2021-12-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 43 |
| 2021-11-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 1 |
| 2021-11-29 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 250 |
| 2021-11-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 2 |
| 2021-11-24 | $7.40 | $7.40 | $7.40 | $7.40 | $7.32 | 0 |
| 2021-11-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.30 | 1,300 |
| 2021-11-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.30 | 369 |
| 2021-11-19 | $7.35 | $7.35 | $7.35 | $7.35 | $7.25 | 25 |
| 2021-11-18 | $7.35 | $7.35 | $7.35 | $7.35 | $7.25 | 2,018 |
| 2021-11-17 | $7.41 | $7.41 | $7.41 | $7.41 | $7.31 | 810 |
| 2021-11-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.30 | 26 |
| 2021-11-15 | $7.40 | $7.40 | $7.40 | $7.40 | $7.30 | 0 |
| 2021-11-12 | $7.40 | $7.45 | $7.40 | $7.40 | $7.30 | 5,969 |
| 2021-11-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 69 |
| 2021-11-10 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 0 |
| 2021-11-09 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 0 |
| 2021-11-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 1 |
| 2021-11-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 0 |
| 2021-11-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 915 |
| 2021-11-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.40 | 0 |
| 2021-11-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.40 | 0 |
| 2021-11-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.40 | 7 |
| 2021-10-29 | $7.40 | $7.50 | $7.30 | $7.50 | $7.40 | 2,325 |
| 2021-10-28 | $7.35 | $7.35 | $7.35 | $7.35 | $7.25 | 0 |
| 2021-10-27 | $7.35 | $7.35 | $7.35 | $7.35 | $7.25 | 46 |
| 2021-10-26 | $7.40 | $7.40 | $7.35 | $7.35 | $7.25 | 2,100 |
| 2021-10-25 | $7.49 | $7.49 | $7.40 | $7.40 | $7.30 | 575 |
| 2021-10-22 | $7.47 | $7.47 | $7.47 | $7.47 | $7.37 | 1,172 |
| 2021-10-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.30 | 1,805 |
| 2021-10-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 210 |
| 2021-10-19 | $7.50 | $7.50 | $7.45 | $7.45 | $7.35 | 1,257 |
| 2021-10-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 232 |
| 2021-10-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 50 |
| 2021-10-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 27 |
| 2021-10-13 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 7 |
| 2021-10-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 0 |
| 2021-10-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 19 |
| 2021-10-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 27 |
| 2021-10-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 10 |
| 2021-10-06 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 2 |
| 2021-10-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.35 | 302 |
| 2021-10-04 | $7.50 | $7.50 | $7.45 | $7.45 | $7.35 | 8,325 |
| 2021-10-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.63 | 100 |
| 2021-09-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 190 |
| 2021-09-29 | $7.60 | $7.60 | $7.45 | $7.45 | $7.35 | 809 |
| 2021-09-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 25 |
| 2021-09-27 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 0 |
| 2021-09-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 0 |
| 2021-09-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 3 |
| 2021-09-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 0 |
| 2021-09-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 0 |
| 2021-09-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 2 |
| 2021-09-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 0 |
| 2021-09-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 80 |
| 2021-09-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 402 |
| 2021-09-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 514 |
| 2021-09-13 | $7.75 | $7.75 | $7.75 | $7.75 | $7.64 | 51 |
| 2021-09-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.64 | 5,500 |
| 2021-09-09 | $7.75 | $7.75 | $7.75 | $7.75 | $7.64 | 7,384 |
| 2021-09-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.69 | 3,500 |
| 2021-09-07 | $7.90 | $7.93 | $7.80 | $7.85 | $7.74 | 8,519 |
| 2021-09-03 | $7.65 | $7.65 | $7.50 | $7.65 | $7.55 | 2,300 |
| 2021-09-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 100 |
| 2021-09-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 43 |
| 2021-08-31 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 105 |
| 2021-08-30 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 11 |
| 2021-08-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 19 |
| 2021-08-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.55 | 1,008 |
| 2021-08-25 | $7.82 | $7.95 | $7.60 | $7.60 | $7.48 | 3,600 |
| 2021-08-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.77 | 0 |
| 2021-08-23 | $7.85 | $7.90 | $7.85 | $7.90 | $7.77 | 3,125 |
| 2021-08-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.48 | 0 |
| 2021-08-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.48 | 20 |
| 2021-08-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.48 | 0 |
| 2021-08-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.48 | 1,100 |
| 2021-08-16 | $7.72 | $7.90 | $7.35 | $7.90 | $7.77 | 10,037 |
| 2021-08-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 3,087 |
| 2021-08-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 0 |
| 2021-08-11 | $7.60 | $8.00 | $7.50 | $7.50 | $7.38 | 3,087 |
| 2021-08-10 | $7.75 | $7.75 | $7.60 | $7.60 | $7.48 | 1,660 |
| 2021-08-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 24 |
| 2021-08-06 | $7.99 | $8.00 | $7.99 | $8.00 | $7.87 | 10,240 |
| 2021-08-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 5 |
| 2021-08-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 1 |
| 2021-08-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 150 |
| 2021-08-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 2 |
| 2021-07-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 0 |
| 2021-07-29 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 36 |
| 2021-07-28 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 0 |
| 2021-07-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 36 |
| 2021-07-26 | $7.84 | $7.84 | $7.75 | $7.75 | $7.62 | 1,584 |
| 2021-07-23 | $7.84 | $7.92 | $7.84 | $7.84 | $7.71 | 1,410 |
| 2021-07-22 | $7.84 | $7.84 | $7.84 | $7.84 | $7.71 | 1,869 |
| 2021-07-21 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | 1,248 |
| 2021-07-20 | $7.84 | $7.84 | $7.84 | $7.84 | $7.71 | 25 |
| 2021-07-19 | $7.84 | $7.84 | $7.84 | $7.84 | $7.71 | 2 |
| 2021-07-16 | $7.84 | $7.84 | $7.84 | $7.84 | $7.71 | 123 |
| 2021-07-15 | $7.99 | $7.99 | $7.99 | $7.99 | $7.86 | 6 |
| 2021-07-14 | $7.99 | $7.99 | $7.99 | $7.99 | $7.86 | 5 |
| 2021-07-13 | $7.99 | $7.99 | $7.99 | $7.99 | $7.86 | 26 |
| 2021-07-12 | $7.99 | $7.99 | $7.99 | $7.99 | $7.86 | 17 |
| 2021-07-09 | $7.99 | $7.99 | $7.99 | $7.99 | $7.86 | 66 |
| 2021-07-08 | $7.45 | $7.99 | $7.45 | $7.99 | $7.86 | 1,354 |
| 2021-07-07 | $7.30 | $7.45 | $7.30 | $7.45 | $7.33 | 1,201 |
| 2021-07-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 450 |
| 2021-07-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 1 |
| 2021-07-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 50 |
| 2021-06-30 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 55 |
| 2021-06-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 50 |
| 2021-06-28 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 0 |
| 2021-06-25 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 18 |
| 2021-06-24 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 18 |
| 2021-06-23 | $7.40 | $7.40 | $7.35 | $7.35 | $7.23 | 500 |
| 2021-06-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 1,054 |
| 2021-06-21 | $7.35 | $7.35 | $7.35 | $7.35 | $7.23 | 0 |
| 2021-06-18 | $7.40 | $7.40 | $7.35 | $7.35 | $7.23 | 709 |
| 2021-06-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.08 | 21 |
| 2021-06-16 | $7.20 | $7.20 | $7.20 | $7.20 | $7.08 | 1 |
| 2021-06-15 | $7.35 | $7.35 | $7.20 | $7.20 | $7.08 | 1,301 |
| 2021-06-14 | $7.60 | $7.60 | $7.35 | $7.35 | $7.23 | 327 |
| 2021-06-11 | $7.65 | $7.65 | $7.60 | $7.60 | $7.48 | 1,710 |
| 2021-06-10 | $7.60 | $7.60 | $7.60 | $7.60 | $7.48 | 4 |
| 2021-06-09 | $7.65 | $7.65 | $7.60 | $7.60 | $7.48 | 669 |
| 2021-06-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.53 | 230 |
| 2021-06-07 | $7.63 | $7.63 | $7.63 | $7.63 | $7.51 | 0 |
| 2021-06-04 | $7.63 | $7.63 | $7.63 | $7.63 | $7.51 | 2,000 |
| 2021-06-03 | $7.63 | $7.63 | $7.63 | $7.63 | $7.51 | 1 |
| 2021-06-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.51 | 100 |
| 2021-06-01 | $7.60 | $7.63 | $7.60 | $7.63 | $7.51 | 379 |
| 2021-05-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 390 |
| 2021-05-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.18 | 15 |
| 2021-05-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.18 | 220 |
| 2021-05-25 | $7.41 | $7.99 | $7.41 | $7.41 | $7.29 | 1,292 |
| 2021-05-24 | $7.41 | $7.41 | $7.41 | $7.41 | $7.29 | 16 |
| 2021-05-21 | $7.41 | $7.41 | $7.41 | $7.41 | $7.29 | 508 |
| 2021-05-20 | $7.56 | $7.60 | $7.55 | $7.60 | $7.48 | 3,011 |
| 2021-05-19 | $7.42 | $7.42 | $7.41 | $7.41 | $7.29 | 385 |
| 2021-05-18 | $7.42 | $7.99 | $7.25 | $7.25 | $7.13 | 2,233 |
| 2021-05-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 40 |
| 2021-05-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 550 |
| 2021-05-13 | $7.50 | $7.50 | $7.31 | $7.31 | $7.19 | 603 |
| 2021-05-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 100 |
| 2021-05-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 601 |
| 2021-05-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 0 |
| 2021-05-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 200 |
| 2021-05-06 | $7.50 | $7.58 | $7.40 | $7.40 | $7.26 | 1,182 |
| 2021-05-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.36 | 602 |
| 2021-05-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.36 | 120 |
| 2021-05-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.36 | 210 |
| 2021-04-30 | $7.45 | $7.45 | $7.45 | $7.45 | $7.31 | 10 |
| 2021-04-29 | $7.45 | $7.45 | $7.45 | $7.45 | $7.31 | 66 |
| 2021-04-28 | $7.35 | $7.45 | $7.35 | $7.45 | $7.31 | 358 |
| 2021-04-27 | $7.31 | $7.31 | $7.31 | $7.31 | $7.17 | 20 |
| 2021-04-26 | $7.31 | $7.31 | $7.31 | $7.31 | $7.17 | 0 |
| 2021-04-23 | $7.31 | $7.31 | $7.31 | $7.31 | $7.17 | 20 |
| 2021-04-22 | $7.31 | $7.31 | $7.31 | $7.31 | $7.17 | 0 |
| 2021-04-21 | $7.31 | $7.31 | $7.31 | $7.31 | $7.17 | 0 |
| 2021-04-20 | $7.31 | $7.31 | $7.31 | $7.31 | $7.17 | 1 |
| 2021-04-19 | $7.31 | $7.31 | $7.31 | $7.31 | $7.17 | 21 |
| 2021-04-16 | $7.31 | $7.31 | $7.31 | $7.31 | $7.17 | 28 |
| 2021-04-15 | $8.05 | $8.05 | $7.31 | $7.31 | $7.17 | 396 |
| 2021-04-14 | $7.25 | $7.25 | $7.25 | $7.25 | $7.11 | 401 |
| 2021-04-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.11 | 125 |
| 2021-04-12 | $7.00 | $7.25 | $7.00 | $7.25 | $7.11 | 296 |
| 2021-04-09 | $7.18 | $7.70 | $7.18 | $7.70 | $7.56 | 620 |
| 2021-04-08 | $7.16 | $7.64 | $7.00 | $7.00 | $6.87 | 1,004 |
| 2021-04-07 | $7.65 | $7.65 | $7.00 | $7.00 | $6.87 | 2,130 |
| 2021-04-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.36 | 912 |
| 2021-04-05 | $7.50 | $7.50 | $7.48 | $7.48 | $7.34 | 2,620 |
| 2021-04-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.36 | 826 |
| 2021-03-31 | $7.47 | $7.48 | $7.47 | $7.48 | $7.34 | 355 |
| 2021-03-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.11 | 2 |
| 2021-03-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.11 | 22 |
| 2021-03-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.11 | 1,006 |
| 2021-03-25 | $7.41 | $7.51 | $7.41 | $7.49 | $7.35 | 3,235 |
| 2021-03-24 | $7.74 | $7.74 | $7.00 | $7.45 | $7.31 | 9,348 |
| 2021-03-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.36 | 182 |
| 2021-03-22 | $7.85 | $7.98 | $7.50 | $7.50 | $7.36 | 10,289 |
| 2021-03-19 | $7.45 | $7.79 | $7.45 | $7.79 | $7.64 | 1,210 |
| 2021-03-18 | $7.00 | $7.10 | $7.00 | $7.10 | $6.97 | 2,012 |
| 2021-03-17 | $6.98 | $6.98 | $6.50 | $6.98 | $6.85 | 3,912 |
| 2021-03-16 | $6.69 | $6.99 | $6.60 | $6.98 | $6.85 | 2,435 |
| 2021-03-15 | $6.50 | $6.75 | $6.50 | $6.75 | $6.62 | 4,759 |
| 2021-03-12 | $6.30 | $6.50 | $6.15 | $6.50 | $6.38 | 1,845 |
| 2021-03-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.18 | 48 |
| 2021-03-10 | $6.10 | $6.30 | $6.10 | $6.30 | $6.18 | 247 |
| 2021-03-09 | $6.30 | $6.30 | $6.30 | $6.30 | $6.18 | 125 |
| 2021-03-08 | $5.99 | $6.00 | $5.99 | $6.00 | $5.89 | 5,662 |
| 2021-03-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.88 | 11 |
| 2021-03-04 | $5.80 | $5.99 | $5.80 | $5.99 | $5.88 | 1,592 |
| 2021-03-03 | $5.90 | $5.92 | $5.88 | $5.92 | $5.81 | 36,425 |
| 2021-03-02 | $5.60 | $5.90 | $5.60 | $5.90 | $5.79 | 2,300 |
| 2021-03-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.54 | 229 |
| 2021-02-26 | $5.55 | $5.71 | $5.55 | $5.56 | $5.46 | 1,864 |
| 2021-02-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.79 | 242 |
| 2021-02-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.79 | 242 |
| 2021-02-23 | $5.40 | $5.94 | $5.38 | $5.94 | $5.83 | 3,197 |
| 2021-02-22 | $5.40 | $5.45 | $5.20 | $5.30 | $5.20 | 9,647 |
| 2021-02-19 | $5.45 | $5.45 | $5.40 | $5.40 | $5.30 | 382 |
| 2021-02-18 | $5.45 | $5.45 | $5.40 | $5.40 | $5.30 | 324 |
| 2021-02-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.25 | 0 |
| 2021-02-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.25 | 680 |
| 2021-02-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 6 |
| 2021-02-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 250 |
| 2021-02-10 | $5.30 | $5.30 | $5.20 | $5.20 | $5.10 | 852 |
| 2021-02-09 | $5.65 | $5.70 | $5.65 | $5.65 | $5.54 | 895 |
| 2021-02-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.39 | 73 |
| 2021-02-05 | $5.25 | $5.49 | $5.25 | $5.49 | $5.39 | 450 |
| 2021-02-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.10 | 0 |
| 2021-02-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.10 | 239 |
| 2021-02-02 | $5.59 | $5.59 | $5.20 | $5.50 | $5.40 | 644 |
| 2021-02-01 | $5.44 | $5.45 | $5.44 | $5.45 | $5.35 | 1,169 |
| 2021-01-29 | $5.10 | $5.33 | $5.10 | $5.33 | $5.23 | 610 |
| 2021-01-28 | $5.09 | $5.09 | $5.00 | $5.00 | $4.91 | 435 |
| 2021-01-27 | $5.24 | $5.24 | $5.20 | $5.20 | $5.10 | 220 |
| 2021-01-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 60 |
| 2021-01-25 | $5.49 | $5.49 | $5.25 | $5.25 | $5.15 | 514 |
| 2021-01-22 | $5.43 | $5.43 | $5.19 | $5.19 | $5.09 | 343 |
| 2021-01-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.05 | 206 |
| 2021-01-20 | $4.97 | $5.22 | $4.97 | $5.22 | $5.12 | 11,453 |
| 2021-01-19 | $4.97 | $4.99 | $4.97 | $4.99 | $4.90 | 1,140 |
| 2021-01-15 | $4.94 | $4.94 | $4.94 | $4.94 | $4.85 | 131 |
| 2021-01-14 | $4.80 | $4.80 | $4.50 | $4.60 | $4.51 | 1,839 |
| 2021-01-13 | $4.40 | $4.80 | $4.40 | $4.80 | $4.71 | 449 |
| 2021-01-12 | $4.23 | $4.40 | $4.23 | $4.40 | $4.32 | 1,471 |
| 2021-01-11 | $4.09 | $4.09 | $4.09 | $4.09 | $4.01 | 0 |
| 2021-01-08 | $4.24 | $4.30 | $4.09 | $4.09 | $4.01 | 955 |
| 2021-01-07 | $4.13 | $4.20 | $4.13 | $4.20 | $4.12 | 554 |
| 2021-01-06 | $4.03 | $4.07 | $4.03 | $4.05 | $3.97 | 812 |
| 2021-01-05 | $3.94 | $4.00 | $3.94 | $4.00 | $3.92 | 320 |
| 2021-01-04 | $3.94 | $3.94 | $3.90 | $3.90 | $3.83 | 200 |
| 2020-12-31 | $4.00 | $4.00 | $3.90 | $3.90 | $3.83 | 1,852 |
| 2020-12-30 | $4.00 | $4.13 | $3.90 | $4.11 | $4.03 | 1,500 |
| 2020-12-29 | $3.90 | $4.00 | $3.90 | $4.00 | $3.92 | 9,798 |
| 2020-12-28 | $4.07 | $4.09 | $3.91 | $3.95 | $3.88 | 16,120 |
| 2020-12-24 | $3.74 | $4.04 | $3.74 | $4.04 | $3.96 | 14,714 |
| 2020-12-23 | $3.82 | $3.82 | $3.82 | $3.82 | $3.75 | 7 |
| 2020-12-22 | $3.82 | $3.82 | $3.82 | $3.82 | $3.75 | 1 |
| 2020-12-21 | $3.66 | $3.82 | $3.66 | $3.82 | $3.75 | 3,100 |
| 2020-12-18 | $3.67 | $3.67 | $3.67 | $3.67 | $3.60 | 900 |
| 2020-12-17 | $3.67 | $3.67 | $3.67 | $3.67 | $3.60 | 1,054 |
| 2020-12-16 | $3.47 | $3.67 | $3.47 | $3.50 | $3.43 | 11,616 |
| 2020-12-15 | $3.53 | $3.53 | $3.50 | $3.50 | $3.43 | 825 |
| 2020-12-14 | $3.55 | $3.55 | $3.55 | $3.55 | $3.48 | 0 |
| 2020-12-11 | $3.55 | $3.60 | $3.54 | $3.55 | $3.48 | 2,019 |
| 2020-12-10 | $3.55 | $3.70 | $3.55 | $3.65 | $3.58 | 6,578 |
| 2020-12-09 | $3.60 | $3.60 | $3.60 | $3.60 | $3.53 | 201 |
| 2020-12-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.58 | 48 |
| 2020-12-07 | $3.63 | $3.70 | $3.63 | $3.65 | $3.58 | 1,345 |
| 2020-12-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.63 | 1,005 |
| 2020-12-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.58 | 440 |
| 2020-12-02 | $3.65 | $3.65 | $3.65 | $3.65 | $3.58 | 215 |
| 2020-12-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.58 | 40 |
| 2020-11-30 | $3.64 | $3.83 | $3.64 | $3.65 | $3.58 | 2,300 |
| 2020-11-27 | $3.60 | $3.60 | $3.60 | $3.60 | $3.53 | 0 |
| 2020-11-25 | $4.05 | $4.05 | $3.60 | $3.60 | $3.53 | 450 |
| 2020-11-24 | $3.55 | $3.55 | $3.55 | $3.55 | $3.48 | 400 |
| 2020-11-23 | $3.60 | $3.60 | $3.60 | $3.60 | $3.53 | 275 |
| 2020-11-20 | $3.65 | $3.65 | $3.65 | $3.65 | $3.58 | 160 |
| 2020-11-19 | $3.70 | $3.70 | $3.60 | $3.60 | $3.53 | 740 |
| 2020-11-18 | $3.70 | $3.70 | $3.60 | $3.60 | $3.53 | 201 |
| 2020-11-17 | $3.70 | $3.75 | $3.70 | $3.75 | $3.68 | 9,880 |
| 2020-11-16 | $3.71 | $3.75 | $3.51 | $3.75 | $3.68 | 800 |
| 2020-11-13 | $3.76 | $3.76 | $3.75 | $3.75 | $3.68 | 692 |
| 2020-11-12 | $3.40 | $4.00 | $3.40 | $4.00 | $3.92 | 2,100 |
| 2020-11-11 | $3.40 | $3.40 | $3.40 | $3.40 | $3.34 | 44 |
| 2020-11-10 | $3.40 | $3.40 | $3.40 | $3.40 | $3.34 | 115 |
| 2020-11-09 | $3.35 | $3.40 | $3.35 | $3.40 | $3.34 | 2,353 |
| 2020-11-06 | $3.25 | $3.74 | $3.25 | $3.74 | $3.67 | 925 |
| 2020-11-05 | $3.59 | $3.59 | $3.25 | $3.25 | $3.19 | 1,103 |
| 2020-11-04 | $3.25 | $3.43 | $3.20 | $3.20 | $3.14 | 5,602 |
| 2020-11-03 | $3.25 | $3.25 | $3.25 | $3.25 | $3.19 | 410 |
| 2020-11-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.14 | 10 |
| 2020-10-30 | $3.25 | $3.25 | $3.20 | $3.20 | $3.14 | 337 |
| 2020-10-29 | $3.25 | $3.25 | $3.25 | $3.25 | $3.19 | 0 |
| 2020-10-28 | $3.25 | $3.25 | $3.25 | $3.25 | $3.19 | 10 |
| 2020-10-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.19 | 610 |
| 2020-10-26 | $3.03 | $3.03 | $3.03 | $3.03 | $2.97 | 0 |
| 2020-10-23 | $3.03 | $3.03 | $3.03 | $3.03 | $2.97 | 0 |
| 2020-10-22 | $3.03 | $3.03 | $3.03 | $3.03 | $2.97 | 0 |
| 2020-10-21 | $3.15 | $3.15 | $3.03 | $3.03 | $2.97 | 502 |
| 2020-10-20 | $3.20 | $3.20 | $3.20 | $3.20 | $3.14 | 147 |
| 2020-10-19 | $3.15 | $3.15 | $3.15 | $3.15 | $3.09 | 25 |
| 2020-10-16 | $3.15 | $3.15 | $3.15 | $3.15 | $3.09 | 112 |
| 2020-10-15 | $3.50 | $3.50 | $3.15 | $3.15 | $3.09 | 3,500 |
| 2020-10-14 | $3.15 | $3.15 | $3.15 | $3.15 | $3.09 | 150 |
| 2020-10-13 | $3.20 | $3.20 | $3.20 | $3.20 | $3.14 | 443 |
| 2020-10-12 | $3.20 | $3.20 | $3.20 | $3.20 | $3.14 | 3 |
| 2020-10-09 | $3.20 | $3.20 | $3.20 | $3.20 | $3.14 | 105 |
| 2020-10-08 | $3.10 | $3.10 | $3.10 | $3.10 | $3.04 | 0 |
| 2020-10-07 | $3.10 | $3.10 | $3.10 | $3.10 | $3.04 | 10 |
| 2020-10-06 | $3.10 | $3.10 | $3.10 | $3.10 | $3.04 | 0 |
| 2020-10-05 | $3.10 | $3.10 | $3.10 | $3.10 | $3.04 | 0 |
| 2020-10-02 | $3.10 | $3.10 | $3.03 | $3.10 | $3.04 | 648 |
| 2020-10-01 | $3.61 | $3.61 | $3.25 | $3.25 | $3.19 | 340 |
| 2020-09-30 | $3.25 | $3.30 | $3.05 | $3.05 | $2.99 | 2,010 |
| 2020-09-29 | $3.15 | $3.15 | $3.05 | $3.05 | $2.99 | 598 |
| 2020-09-28 | $3.17 | $3.18 | $3.17 | $3.18 | $3.12 | 499 |
| 2020-09-25 | $3.05 | $3.24 | $3.01 | $3.24 | $3.18 | 1,400 |
| 2020-09-24 | $3.15 | $3.25 | $3.05 | $3.25 | $3.19 | 600 |
| 2020-09-23 | $3.20 | $3.30 | $3.20 | $3.20 | $3.14 | 514 |
| 2020-09-22 | $3.24 | $3.24 | $3.18 | $3.18 | $3.12 | 801 |
| 2020-09-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.19 | 113 |
| 2020-09-18 | $3.20 | $3.20 | $3.20 | $3.20 | $3.14 | 139 |
| 2020-09-17 | $3.50 | $3.50 | $3.50 | $3.50 | $3.43 | 0 |
| 2020-09-16 | $3.55 | $3.55 | $3.20 | $3.50 | $3.43 | 1,379 |
| 2020-09-15 | $3.40 | $3.40 | $3.40 | $3.40 | $3.34 | 113 |
| 2020-09-14 | $3.75 | $3.75 | $3.75 | $3.75 | $3.68 | 322 |
| 2020-09-11 | $3.50 | $3.50 | $3.50 | $3.50 | $3.43 | 115 |
| 2020-09-10 | $3.40 | $3.40 | $3.40 | $3.40 | $3.34 | 100 |
| 2020-09-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.43 | 20 |
| 2020-09-08 | $4.25 | $4.25 | $3.50 | $3.50 | $3.43 | 1,258 |
| 2020-09-04 | $3.50 | $3.50 | $3.45 | $3.45 | $3.39 | 208 |
| 2020-09-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.43 | 0 |
| 2020-09-02 | $3.50 | $3.50 | $3.50 | $3.50 | $3.43 | 185 |
| 2020-09-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.43 | 132 |
| 2020-08-31 | $4.00 | $4.00 | $3.50 | $3.50 | $3.43 | 1,182 |
| 2020-08-28 | $3.99 | $3.99 | $3.99 | $3.99 | $3.92 | 101 |
| 2020-08-27 | $3.83 | $3.83 | $3.83 | $3.83 | $3.76 | 50 |
| 2020-08-26 | $3.39 | $3.83 | $3.39 | $3.83 | $3.76 | 10,869 |
| 2020-08-25 | $3.36 | $3.36 | $3.36 | $3.36 | $3.30 | 450 |
| 2020-08-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.34 | 66 |
| 2020-08-21 | $3.40 | $3.40 | $3.40 | $3.40 | $3.34 | 13 |
| 2020-08-20 | $3.40 | $3.40 | $3.40 | $3.40 | $3.34 | 300 |
| 2020-08-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.19 | 72 |
| 2020-08-18 | $3.25 | $3.25 | $3.25 | $3.25 | $3.19 | 35 |
| 2020-08-17 | $3.30 | $3.30 | $3.25 | $3.25 | $3.19 | 240 |
| 2020-08-14 | $3.30 | $3.50 | $3.30 | $3.50 | $3.43 | 298 |
| 2020-08-13 | $3.50 | $3.50 | $3.50 | $3.50 | $3.43 | 163 |
| 2020-08-12 | $3.30 | $3.30 | $3.30 | $3.30 | $3.24 | 0 |
| 2020-08-11 | $3.45 | $3.45 | $3.30 | $3.30 | $3.24 | 568 |
| 2020-08-10 | $3.40 | $3.40 | $3.35 | $3.40 | $3.34 | 315 |
| 2020-08-07 | $3.50 | $3.50 | $3.40 | $3.40 | $3.34 | 713 |
| 2020-08-06 | $3.40 | $3.50 | $3.40 | $3.45 | $3.39 | 1,513 |
| 2020-08-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.43 | 304 |
| 2020-08-04 | $3.50 | $3.50 | $3.45 | $3.50 | $3.43 | 406 |
| 2020-08-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.43 | 243 |
| 2020-07-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.43 | 178 |
| 2020-07-30 | $3.86 | $3.86 | $3.86 | $3.86 | $3.79 | 129 |
| 2020-07-29 | $3.50 | $3.50 | $3.40 | $3.40 | $3.34 | 252 |
| 2020-07-28 | $3.57 | $3.57 | $3.57 | $3.57 | $3.50 | 200 |
| 2020-07-27 | $3.50 | $3.50 | $3.50 | $3.50 | $3.43 | 45 |
| 2020-07-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.43 | 0 |
| 2020-07-23 | $3.40 | $3.50 | $3.40 | $3.50 | $3.43 | 810 |
| 2020-07-22 | $3.17 | $3.17 | $3.17 | $3.17 | $3.11 | 1 |
| 2020-07-21 | $3.70 | $3.70 | $3.17 | $3.17 | $3.11 | 3,100 |
| 2020-07-20 | $3.65 | $3.65 | $3.65 | $3.65 | $3.58 | 569 |
| 2020-07-17 | $3.55 | $3.55 | $3.55 | $3.55 | $3.48 | 8,239 |
| 2020-07-16 | $3.08 | $3.78 | $3.08 | $3.78 | $3.71 | 345 |
| 2020-07-15 | $3.35 | $3.35 | $3.08 | $3.08 | $3.02 | 997 |
| 2020-07-14 | $3.35 | $3.86 | $3.35 | $3.86 | $3.79 | 438 |
| 2020-07-13 | $3.55 | $3.98 | $3.36 | $3.98 | $3.91 | 1,051 |
| 2020-07-10 | $3.93 | $3.93 | $3.93 | $3.93 | $3.86 | 212 |
| 2020-07-09 | $3.51 | $3.93 | $3.51 | $3.93 | $3.86 | 358 |
| 2020-07-08 | $3.75 | $4.00 | $3.36 | $3.94 | $3.87 | 2,060 |
| 2020-07-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.92 | 132 |
| 2020-07-06 | $4.20 | $4.20 | $4.00 | $4.00 | $3.92 | 1,377 |
| 2020-07-02 | $4.00 | $4.45 | $4.00 | $4.20 | $4.12 | 3,018 |
| 2020-07-01 | $4.13 | $4.13 | $3.14 | $4.00 | $3.92 | 4,132 |
| 2020-06-30 | $3.35 | $4.00 | $3.10 | $4.00 | $3.92 | 9,357 |
| 2020-06-29 | $3.10 | $3.10 | $2.80 | $3.10 | $3.04 | 2,605 |
| 2020-06-26 | $3.00 | $3.00 | $2.90 | $2.90 | $2.85 | 3,401 |
| 2020-06-25 | $3.00 | $3.20 | $2.77 | $3.20 | $3.14 | 7,137 |
| 2020-06-24 | $3.15 | $3.25 | $2.90 | $3.15 | $3.09 | 11,253 |
| 2020-06-23 | $3.65 | $3.73 | $3.02 | $3.50 | $3.43 | 9,071 |
| 2020-06-22 | $5.50 | $5.50 | $3.15 | $3.65 | $3.58 | 45,017 |
| 2020-06-19 | $4.98 | $8.00 | $4.90 | $5.10 | $5.00 | 94,323 |
| 2020-06-18 | $4.30 | $4.90 | $4.30 | $4.90 | $4.81 | 19,527 |
| 2020-06-17 | $3.20 | $5.00 | $3.20 | $4.20 | $4.12 | 19,484 |
| 2020-06-16 | $3.25 | $3.25 | $3.25 | $3.25 | $3.19 | 135 |
| 2020-06-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.19 | 36 |
| 2020-06-12 | $3.25 | $3.25 | $3.25 | $3.25 | $3.19 | 197 |
| 2020-06-11 | $3.10 | $3.15 | $3.10 | $3.15 | $3.09 | 311 |
| 2020-06-10 | $3.00 | $3.00 | $3.00 | $3.00 | $2.94 | 214 |
| 2020-06-09 | $2.95 | $3.00 | $2.95 | $2.98 | $2.92 | 1,863 |
| 2020-06-08 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 225 |
| 2020-06-05 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 352 |
| 2020-06-04 | $2.60 | $2.60 | $2.60 | $2.60 | $2.55 | 27 |
| 2020-06-03 | $2.60 | $2.60 | $2.60 | $2.60 | $2.55 | 40 |
| 2020-06-02 | $2.60 | $2.60 | $2.60 | $2.60 | $2.55 | 110 |
| 2020-06-01 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 4 |
| 2020-05-29 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 325 |
| 2020-05-28 | $2.60 | $2.60 | $2.60 | $2.60 | $2.55 | 15 |
| 2020-05-27 | $2.60 | $2.60 | $2.60 | $2.60 | $2.55 | 0 |
| 2020-05-26 | $2.60 | $2.60 | $2.60 | $2.60 | $2.55 | 0 |
| 2020-05-22 | $2.60 | $2.60 | $2.60 | $2.60 | $2.55 | 0 |
| 2020-05-21 | $2.60 | $2.60 | $2.60 | $2.60 | $2.55 | 0 |
| 2020-05-20 | $2.60 | $2.60 | $2.60 | $2.60 | $2.55 | 0 |
| 2020-05-19 | $2.60 | $2.60 | $2.60 | $2.60 | $2.55 | 100 |
| 2020-05-18 | $2.55 | $2.55 | $2.55 | $2.55 | $2.50 | 0 |
| 2020-05-15 | $2.55 | $2.55 | $2.55 | $2.55 | $2.50 | 125 |
| 2020-05-14 | $2.65 | $2.65 | $2.65 | $2.65 | $2.60 | 0 |
| 2020-05-13 | $2.65 | $2.65 | $2.65 | $2.65 | $2.60 | 255 |
| 2020-05-12 | $2.65 | $2.65 | $2.65 | $2.65 | $2.60 | 0 |
| 2020-05-11 | $2.70 | $2.70 | $2.65 | $2.65 | $2.60 | 279 |
| 2020-05-08 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 1 |
| 2020-05-07 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 0 |
| 2020-05-06 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 140 |
| 2020-05-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 0 |
| 2020-05-04 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 85 |
| 2020-05-01 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 0 |
| 2020-04-30 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 10 |
| 2020-04-29 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 103 |
| 2020-04-28 | $2.75 | $2.75 | $2.75 | $2.75 | $2.70 | 404 |
| 2020-04-27 | $2.49 | $2.49 | $2.49 | $2.49 | $2.44 | 0 |
| 2020-04-24 | $2.49 | $2.49 | $2.49 | $2.49 | $2.44 | 1 |
| 2020-04-23 | $2.49 | $2.49 | $2.49 | $2.49 | $2.44 | 0 |
| 2020-04-22 | $2.55 | $2.55 | $2.40 | $2.49 | $2.44 | 7,423 |
| 2020-04-21 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 0 |
| 2020-04-20 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 0 |
| 2020-04-17 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 0 |
| 2020-04-16 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 0 |
| 2020-04-15 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 25 |
| 2020-04-14 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 32 |
| 2020-04-13 | $2.55 | $2.55 | $2.50 | $2.50 | $2.45 | 1,568 |
| 2020-04-09 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 30 |
| 2020-04-08 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 0 |
| 2020-04-07 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 4 |
| 2020-04-06 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 0 |
| 2020-04-03 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 84 |
| 2020-04-02 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 0 |
| 2020-04-01 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 1,900 |
| 2020-03-31 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 0 |
| 2020-03-30 | $2.50 | $2.50 | $2.50 | $2.50 | $2.45 | 150 |
| 2020-03-27 | $2.60 | $2.60 | $2.51 | $2.51 | $2.46 | 2,000 |
| 2020-03-26 | $2.60 | $2.60 | $2.60 | $2.60 | $2.55 | 0 |
| 2020-03-25 | $2.60 | $2.60 | $2.60 | $2.60 | $2.55 | 100 |
| 2020-03-24 | $2.67 | $2.67 | $2.67 | $2.67 | $2.62 | 0 |
| 2020-03-23 | $2.67 | $2.67 | $2.67 | $2.67 | $2.62 | 0 |
| 2020-03-20 | $2.70 | $2.70 | $2.67 | $2.67 | $2.62 | 328 |
| 2020-03-19 | $2.70 | $2.70 | $2.70 | $2.70 | $2.65 | 0 |
| 2020-03-18 | $2.75 | $2.75 | $2.70 | $2.70 | $2.65 | 200 |
| 2020-03-17 | $2.75 | $2.75 | $2.75 | $2.75 | $2.70 | 3,100 |
| 2020-03-16 | $2.75 | $2.75 | $2.75 | $2.75 | $2.70 | 301 |
| 2020-03-13 | $2.92 | $2.92 | $2.70 | $2.75 | $2.70 | 2,625 |
| 2020-03-12 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 0 |
| 2020-03-11 | $2.91 | $2.91 | $2.90 | $2.90 | $2.85 | 5,103 |
| 2020-03-10 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 0 |
| 2020-03-09 | $2.93 | $2.93 | $2.90 | $2.90 | $2.85 | 4,435 |
| 2020-03-06 | $2.90 | $2.90 | $2.85 | $2.90 | $2.85 | 8,001 |
| 2020-03-05 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 0 |
| 2020-03-04 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 7,298 |
| 2020-03-03 | $2.91 | $2.91 | $2.81 | $2.82 | $2.77 | 5,801 |
| 2020-03-02 | $2.95 | $2.97 | $2.91 | $2.91 | $2.86 | 1,511 |
| 2020-02-28 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 50 |
| 2020-02-27 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 0 |
| 2020-02-26 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 3 |
| 2020-02-25 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 0 |
| 2020-02-24 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 15 |
| 2020-02-21 | $2.96 | $2.96 | $2.90 | $2.90 | $2.85 | 750 |
| 2020-02-20 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 451 |
| 2020-02-19 | $2.95 | $2.95 | $2.92 | $2.93 | $2.88 | 1,100 |
| 2020-02-18 | $2.97 | $2.97 | $2.92 | $2.92 | $2.87 | 386 |
| 2020-02-14 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 5 |
| 2020-02-13 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 0 |
| 2020-02-12 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 0 |
| 2020-02-11 | $2.95 | $2.95 | $2.95 | $2.95 | $2.89 | 648 |
| 2020-02-10 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 5 |
| 2020-02-07 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 0 |
| 2020-02-06 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 2 |
| 2020-02-05 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 5 |
| 2020-02-04 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 5 |
| 2020-02-03 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 61 |
| 2020-01-31 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 0 |
| 2020-01-30 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 117 |
| 2020-01-29 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 2,864 |
| 2020-01-28 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 0 |
| 2020-01-27 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 0 |
| 2020-01-24 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 100 |
| 2020-01-23 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 0 |
| 2020-01-22 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 100 |
| 2020-01-21 | $2.90 | $2.90 | $2.90 | $2.90 | $2.85 | 0 |
| 2020-01-17 | $2.95 | $2.95 | $2.90 | $2.90 | $2.85 | 1,200 |
| 2020-01-16 | $2.99 | $2.99 | $2.99 | $2.99 | $2.93 | 153 |
| 2020-01-15 | $2.95 | $2.97 | $2.95 | $2.95 | $2.89 | 500 |
| 2020-01-14 | $3.15 | $3.15 | $3.15 | $3.15 | $3.09 | 0 |
| 2020-01-13 | $3.15 | $3.15 | $3.15 | $3.15 | $3.09 | 726 |
| 2020-01-10 | $3.10 | $3.10 | $3.10 | $3.10 | $3.04 | 786 |
| 2020-01-09 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 0 |
| 2020-01-08 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 30 |
| 2020-01-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 0 |
| 2020-01-06 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 0 |
| 2020-01-03 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 0 |
| 2020-01-02 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 10 |
| 2019-12-31 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 0 |
| 2019-12-30 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 40 |
| 2019-12-27 | $2.85 | $2.85 | $2.85 | $2.85 | $2.80 | 134 |
| 2019-12-26 | $2.80 | $2.80 | $2.80 | $2.80 | $2.75 | 0 |
| 2019-12-24 | $2.80 | $2.80 | $2.80 | $2.80 | $2.75 | 0 |
| 2019-12-23 | $2.80 | $2.80 | $2.80 | $2.80 | $2.75 | 0 |
| 2019-12-20 | $2.80 | $2.80 | $2.80 | $2.80 | $2.75 | 18 |
| 2019-12-19 | $2.80 | $2.80 | $2.80 | $2.80 | $2.75 | 3,200 |
| 2019-12-18 | $2.90 | $2.90 | $2.80 | $2.80 | $2.75 | 1,700 |
| 2019-12-17 | $3.00 | $3.00 | $2.90 | $2.90 | $2.85 | 500 |
| 2019-12-16 | $3.05 | $3.05 | $3.00 | $3.00 | $2.94 | 2,093 |
| 2019-12-13 | $3.15 | $3.15 | $3.15 | $3.15 | $3.09 | 7 |
| 2019-12-12 | $3.15 | $3.15 | $3.15 | $3.15 | $3.09 | 0 |
| 2019-12-11 | $3.15 | $3.15 | $3.15 | $3.15 | $3.09 | 80 |
| 2019-12-10 | $2.80 | $3.15 | $2.75 | $3.15 | $3.09 | 7,820 |
| 2019-12-09 | $2.75 | $2.75 | $2.75 | $2.75 | $2.70 | 1,406 |
| 2019-12-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 10,500 |
| 2019-12-05 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 2,619 |
| 2019-12-04 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 0 |
| 2019-12-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 500 |
| 2019-12-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 1,100 |
| 2019-11-29 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 0 |
| 2019-11-27 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 0 |
| 2019-11-26 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 1,000 |
| 2019-11-25 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 5,000 |
| 2019-11-22 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 0 |
| 2019-11-21 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 8 |
| 2019-11-20 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 5,100 |
| 2019-11-19 | $2.60 | $2.60 | $2.60 | $2.60 | $2.50 | 0 |
| 2019-11-18 | $2.60 | $2.60 | $2.60 | $2.60 | $2.50 | 0 |
| 2019-11-15 | $2.60 | $2.60 | $2.60 | $2.60 | $2.50 | 0 |
| 2019-11-14 | $2.64 | $2.64 | $2.60 | $2.60 | $2.50 | 5,100 |
| 2019-11-13 | $2.59 | $2.59 | $2.55 | $2.59 | $2.49 | 1,125 |
| 2019-11-12 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 0 |
| 2019-11-11 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 1,604 |
| 2019-11-08 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 100 |
| 2019-11-07 | $2.50 | $2.60 | $2.50 | $2.55 | $2.45 | 4,238 |
| 2019-11-06 | $2.50 | $2.50 | $2.50 | $2.50 | $2.40 | 500 |
| 2019-11-05 | $2.50 | $2.50 | $2.50 | $2.50 | $2.40 | 2,050 |
| 2019-11-04 | $2.55 | $2.55 | $2.55 | $2.55 | $2.45 | 5,000 |
| 2019-11-01 | $2.50 | $2.50 | $2.42 | $2.42 | $2.32 | 28,375 |
| 2019-10-31 | $2.38 | $2.40 | $2.38 | $2.40 | $2.30 | 31,674 |
| 2019-10-30 | $2.50 | $2.53 | $2.40 | $2.40 | $2.30 | 4,363 |
| 2019-10-29 | $2.50 | $2.50 | $2.50 | $2.50 | $2.40 | 0 |
| 2019-10-28 | $2.50 | $2.50 | $2.50 | $2.50 | $2.40 | 550 |
| 2019-10-25 | $2.50 | $2.50 | $2.50 | $2.50 | $2.40 | 0 |
| 2019-10-24 | $2.50 | $2.50 | $2.50 | $2.50 | $2.40 | 0 |
| 2019-10-23 | $2.50 | $2.50 | $2.50 | $2.50 | $2.40 | 750 |
| 2019-10-22 | $2.50 | $2.51 | $2.50 | $2.50 | $2.40 | 3,020 |
| 2019-10-21 | $2.45 | $2.45 | $2.45 | $2.45 | $2.35 | 0 |
| 2019-10-18 | $2.45 | $2.45 | $2.45 | $2.45 | $2.35 | 0 |
| 2019-10-17 | $2.45 | $2.45 | $2.45 | $2.45 | $2.35 | 0 |
| 2019-10-16 | $2.45 | $2.45 | $2.45 | $2.45 | $2.35 | 0 |
| 2019-10-15 | $2.50 | $2.50 | $2.40 | $2.45 | $2.35 | 74,564 |
| 2019-10-14 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-10-11 | $2.60 | $2.60 | $2.55 | $2.55 | $2.45 | 575 |
| 2019-10-10 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-10-09 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-10-08 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-10-07 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-10-04 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-10-03 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-10-02 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-10-01 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-09-30 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-09-27 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 320 |
| 2019-09-26 | $2.61 | $2.61 | $2.60 | $2.60 | $2.50 | 508 |
| 2019-09-25 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-09-24 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-09-23 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-09-20 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-09-19 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-09-18 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-09-17 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-09-16 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-09-13 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 5,700 |
| 2019-09-12 | $2.55 | $2.55 | $2.55 | $2.55 | $2.45 | 0 |
| 2019-09-11 | $2.71 | $2.71 | $2.55 | $2.55 | $2.45 | 3,650 |
| 2019-09-10 | $2.71 | $2.71 | $2.71 | $2.71 | $2.60 | 1,031 |
| 2019-09-09 | $2.76 | $2.76 | $2.76 | $2.76 | $2.65 | 100 |
| 2019-09-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 0 |
| 2019-09-05 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 0 |
| 2019-09-04 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 0 |
| 2019-09-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 3,586 |
| 2019-08-30 | $2.77 | $2.77 | $2.77 | $2.77 | $2.66 | 1,880 |
| 2019-08-29 | $2.77 | $2.77 | $2.77 | $2.77 | $2.66 | 0 |
| 2019-08-28 | $2.77 | $2.77 | $2.77 | $2.77 | $2.66 | 730 |
| 2019-08-27 | $2.75 | $2.77 | $2.75 | $2.77 | $2.66 | 3,505 |
| 2019-08-26 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 0 |
| 2019-08-23 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 6,000 |
| 2019-08-22 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 0 |
| 2019-08-21 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 100 |
| 2019-08-20 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 2,600 |
| 2019-08-19 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2019-08-16 | $2.59 | $2.65 | $2.59 | $2.65 | $2.54 | 2,600 |
| 2019-08-15 | $2.59 | $2.59 | $2.59 | $2.59 | $2.49 | 300 |
| 2019-08-14 | $2.59 | $2.59 | $2.59 | $2.59 | $2.49 | 300 |
| 2019-08-13 | $2.59 | $2.59 | $2.59 | $2.59 | $2.49 | 300 |
| 2019-08-12 | $2.59 | $2.59 | $2.59 | $2.59 | $2.49 | 285 |
| 2019-08-09 | $2.55 | $2.55 | $2.55 | $2.55 | $2.45 | 100 |
| 2019-08-08 | $2.55 | $2.55 | $2.55 | $2.55 | $2.45 | 104 |
| 2019-08-07 | $2.48 | $2.48 | $2.48 | $2.48 | $2.38 | 1,900 |
| 2019-08-06 | $2.60 | $2.60 | $2.47 | $2.47 | $2.37 | 100 |
| 2019-08-05 | $2.60 | $2.60 | $2.47 | $2.47 | $2.37 | 500 |
| 2019-08-02 | $2.60 | $2.60 | $2.47 | $2.47 | $2.37 | 500 |
| 2019-08-01 | $2.60 | $2.60 | $2.47 | $2.47 | $2.37 | 523 |
| 2019-07-31 | $2.55 | $2.55 | $2.55 | $2.55 | $2.45 | 4,100 |
| 2019-07-30 | $2.50 | $2.50 | $2.50 | $2.50 | $2.40 | 110 |
| 2019-07-29 | $2.38 | $2.45 | $2.38 | $2.45 | $2.35 | 4,610 |
| 2019-07-26 | $2.37 | $2.37 | $2.37 | $2.37 | $2.28 | 4,669 |
| 2019-07-25 | $2.44 | $2.44 | $2.44 | $2.44 | $2.34 | 0 |
| 2019-07-24 | $2.44 | $2.44 | $2.44 | $2.44 | $2.34 | 0 |
| 2019-07-23 | $2.44 | $2.44 | $2.44 | $2.44 | $2.34 | 0 |
| 2019-07-22 | $2.44 | $2.44 | $2.44 | $2.44 | $2.34 | 0 |
| 2019-07-19 | $2.39 | $2.44 | $2.35 | $2.44 | $2.34 | 16,017 |
| 2019-07-18 | $2.42 | $2.42 | $2.42 | $2.42 | $2.32 | 0 |
| 2019-07-17 | $2.42 | $2.42 | $2.42 | $2.42 | $2.32 | 0 |
| 2019-07-16 | $2.27 | $2.42 | $2.27 | $2.42 | $2.32 | 28,885 |
| 2019-07-15 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 20 |
| 2019-07-12 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 25 |
| 2019-07-11 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 0 |
| 2019-07-10 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 0 |
| 2019-07-09 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 0 |
| 2019-07-08 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 0 |
| 2019-07-05 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 10 |
| 2019-07-03 | $2.15 | $2.25 | $2.15 | $2.25 | $2.16 | 5,500 |
| 2019-07-02 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-07-01 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-06-28 | $2.13 | $2.20 | $2.13 | $2.20 | $2.11 | 1,258 |
| 2019-06-27 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 1 |
| 2019-06-26 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 0 |
| 2019-06-25 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 0 |
| 2019-06-24 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 0 |
| 2019-06-21 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 10 |
| 2019-06-20 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 10 |
| 2019-06-18 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 0 |
| 2019-06-17 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 0 |
| 2019-06-14 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 0 |
| 2019-06-13 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 0 |
| 2019-06-12 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 0 |
| 2019-06-11 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 0 |
| 2019-06-10 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 3 |
| 2019-06-07 | $2.06 | $2.14 | $1.90 | $2.14 | $2.05 | 17,200 |
| 2019-06-06 | $2.17 | $2.17 | $2.06 | $2.06 | $1.98 | 3,818 |
| 2019-06-05 | $2.30 | $2.30 | $2.20 | $2.20 | $2.11 | 2,200 |
| 2019-06-03 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 400 |
| 2019-05-31 | $2.40 | $2.40 | $2.40 | $2.40 | $2.30 | 0 |
| 2019-05-30 | $2.40 | $2.40 | $2.40 | $2.40 | $2.30 | 0 |
| 2019-05-29 | $2.41 | $2.41 | $2.40 | $2.40 | $2.30 | 1,104 |
| 2019-05-28 | $2.42 | $2.42 | $2.42 | $2.42 | $2.32 | 1,500 |
| 2019-05-24 | $2.44 | $2.44 | $2.44 | $2.44 | $2.34 | 8 |
| 2019-05-23 | $2.44 | $2.44 | $2.44 | $2.44 | $2.34 | 517 |
| 2019-05-22 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 176 |
| 2019-05-21 | $2.40 | $2.40 | $2.40 | $2.40 | $2.30 | 100 |
| 2019-05-20 | $2.40 | $2.40 | $2.40 | $2.40 | $2.30 | 0 |
| 2019-05-17 | $2.25 | $2.40 | $2.25 | $2.40 | $2.30 | 2,908 |
| 2019-05-16 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2019-05-15 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2019-05-14 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 100 |
| 2019-05-13 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 400 |
| 2019-05-10 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2019-05-09 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 800 |
| 2019-05-08 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2019-05-07 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 100 |
| 2019-05-06 | $2.16 | $2.16 | $2.16 | $2.16 | $2.07 | 0 |
| 2019-05-03 | $2.16 | $2.16 | $2.16 | $2.16 | $2.07 | 1,000 |
| 2019-05-02 | $2.35 | $2.35 | $2.30 | $2.30 | $2.21 | 800 |
| 2019-05-01 | $2.16 | $2.16 | $2.16 | $2.16 | $2.07 | 0 |
| 2019-04-30 | $2.16 | $2.16 | $2.16 | $2.16 | $2.07 | 0 |
| 2019-04-29 | $2.16 | $2.16 | $2.16 | $2.16 | $2.07 | 0 |
| 2019-04-26 | $2.20 | $2.20 | $2.16 | $2.16 | $2.07 | 800 |
| 2019-04-25 | $2.15 | $2.15 | $2.15 | $2.15 | $2.06 | 0 |
| 2019-04-24 | $2.15 | $2.15 | $2.15 | $2.15 | $2.06 | 0 |
| 2019-04-23 | $2.15 | $2.15 | $2.15 | $2.15 | $2.06 | 0 |
| 2019-04-22 | $2.20 | $2.20 | $2.15 | $2.15 | $2.06 | 2,000 |
| 2019-04-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-04-17 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-04-15 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-04-12 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-04-11 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-04-10 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-04-09 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-04-08 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-04-05 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-04-04 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-04-03 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-04-02 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-04-01 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-03-29 | $2.19 | $2.20 | $2.19 | $2.20 | $2.11 | 9,250 |
| 2019-03-28 | $2.15 | $2.15 | $2.15 | $2.15 | $2.06 | 0 |
| 2019-03-27 | $2.15 | $2.15 | $2.15 | $2.15 | $2.06 | 450 |
| 2019-03-26 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-03-25 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-03-22 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-03-21 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-03-20 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-03-19 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 55 |
| 2019-03-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 100 |
| 2019-03-15 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 3,200 |
| 2019-03-14 | $2.15 | $2.15 | $2.15 | $2.15 | $2.06 | 10 |
| 2019-03-13 | $2.15 | $2.15 | $2.15 | $2.15 | $2.06 | 0 |
| 2019-03-12 | $2.15 | $2.15 | $2.15 | $2.15 | $2.06 | 205 |
| 2019-03-11 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-03-08 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-03-07 | $2.20 | $2.20 | $2.11 | $2.20 | $2.11 | 13,241 |
| 2019-03-06 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-03-05 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-03-04 | $2.24 | $2.24 | $2.20 | $2.20 | $2.11 | 300 |
| 2019-03-01 | $2.20 | $2.36 | $2.20 | $2.36 | $2.27 | 2,730 |
| 2019-02-28 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 600 |
| 2019-02-27 | $2.15 | $2.20 | $2.11 | $2.20 | $2.11 | 3,524 |
| 2019-02-26 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 100 |
| 2019-02-25 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 2,000 |
| 2019-02-22 | $2.25 | $2.25 | $2.20 | $2.20 | $2.11 | 3,350 |
| 2019-02-20 | $2.21 | $2.21 | $2.11 | $2.11 | $2.03 | 2,480 |
| 2019-02-19 | $2.21 | $2.21 | $2.21 | $2.21 | $2.12 | 11 |
| 2019-02-15 | $2.21 | $2.21 | $2.21 | $2.21 | $2.12 | 0 |
| 2019-02-14 | $2.22 | $2.22 | $2.21 | $2.21 | $2.12 | 900 |
| 2019-02-13 | $2.21 | $2.21 | $2.21 | $2.21 | $2.12 | 0 |
| 2019-02-12 | $2.21 | $2.21 | $2.21 | $2.21 | $2.12 | 1,370 |
| 2019-02-11 | $2.21 | $2.21 | $2.20 | $2.21 | $2.12 | 2,874 |
| 2019-02-08 | $2.21 | $2.21 | $2.21 | $2.21 | $2.12 | 25 |
| 2019-02-07 | $2.25 | $2.25 | $2.21 | $2.21 | $2.12 | 300 |
| 2019-02-06 | $2.21 | $2.21 | $2.21 | $2.21 | $2.12 | 0 |
| 2019-02-05 | $2.21 | $2.21 | $2.21 | $2.21 | $2.12 | 54 |
| 2019-02-04 | $2.25 | $2.25 | $2.21 | $2.21 | $2.12 | 350 |
| 2019-02-01 | $2.21 | $2.21 | $2.21 | $2.21 | $2.12 | 508 |
| 2019-01-31 | $2.25 | $2.25 | $2.21 | $2.21 | $2.12 | 480 |
| 2019-01-30 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | 0 |
| 2019-01-29 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | 0 |
| 2019-01-28 | $2.24 | $2.24 | $2.10 | $2.10 | $2.02 | 4,356 |
| 2019-01-25 | $2.24 | $2.24 | $2.20 | $2.20 | $2.11 | 426 |
| 2019-01-24 | $2.20 | $2.20 | $2.20 | $2.20 | $2.11 | 0 |
| 2019-01-23 | $2.24 | $2.24 | $2.15 | $2.20 | $2.11 | 425 |
| 2019-01-18 | $2.25 | $2.35 | $2.25 | $2.35 | $2.26 | 2,550 |
| 2019-01-17 | $2.10 | $2.14 | $2.10 | $2.10 | $2.02 | 400 |
| 2019-01-16 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | 0 |
| 2019-01-15 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | 0 |
| 2019-01-14 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | 0 |
| 2019-01-11 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | 0 |
| 2019-01-10 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | 0 |
| 2019-01-09 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | 0 |
| 2019-01-08 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | 0 |
| 2019-01-07 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | 0 |
| 2019-01-04 | $2.12 | $2.12 | $1.88 | $2.10 | $2.02 | 1,410 |
| 2019-01-03 | $2.09 | $2.09 | $2.09 | $2.09 | $2.01 | 0 |
| 2018-12-31 | $2.09 | $2.09 | $2.05 | $2.09 | $2.01 | 1,615 |
| 2018-12-28 | $2.05 | $2.05 | $2.01 | $2.01 | $1.93 | 522 |
| 2018-12-27 | $2.01 | $2.01 | $2.01 | $2.01 | $1.93 | 1,226 |
| 2018-12-26 | $2.35 | $2.35 | $2.25 | $2.25 | $2.16 | 1,388 |
| 2018-12-24 | $2.00 | $2.00 | $2.00 | $2.00 | $1.92 | 480 |
| 2018-12-21 | $2.01 | $2.01 | $2.01 | $2.01 | $1.93 | 0 |
| 2018-12-20 | $2.01 | $2.01 | $2.01 | $2.01 | $1.93 | 10 |
| 2018-12-18 | $2.04 | $2.04 | $2.01 | $2.01 | $1.93 | 736 |
| 2018-12-17 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 178 |
| 2018-12-14 | $2.21 | $2.30 | $2.00 | $2.30 | $2.21 | 10,162 |
| 2018-12-13 | $2.55 | $2.55 | $2.55 | $2.55 | $2.45 | 200 |
| 2018-12-12 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 0 |
| 2018-12-11 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 0 |
| 2018-12-10 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 25 |
| 2018-12-07 | $2.25 | $2.25 | $2.25 | $2.25 | $2.16 | 0 |
| 2018-12-06 | $2.37 | $2.37 | $2.25 | $2.25 | $2.16 | 600 |
| 2018-12-04 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2018-12-03 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 521 |
| 2018-11-30 | $2.33 | $2.33 | $2.33 | $2.33 | $2.24 | 130 |
| 2018-11-29 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2018-11-28 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2018-11-27 | $2.50 | $2.65 | $2.50 | $2.65 | $2.54 | 1,479 |
| 2018-11-26 | $2.50 | $2.50 | $2.50 | $2.50 | $2.40 | 0 |
| 2018-11-23 | $2.50 | $2.50 | $2.50 | $2.50 | $2.40 | 100 |
| 2018-11-21 | $2.33 | $2.33 | $2.33 | $2.33 | $2.24 | 0 |
| 2018-11-20 | $2.33 | $2.33 | $2.33 | $2.33 | $2.24 | 0 |
| 2018-11-19 | $2.33 | $2.33 | $2.33 | $2.33 | $2.24 | 1 |
| 2018-11-16 | $2.33 | $2.33 | $2.33 | $2.33 | $2.24 | 0 |
| 2018-11-15 | $2.64 | $2.64 | $2.33 | $2.33 | $2.24 | 1,160 |
| 2018-11-14 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 0 |
| 2018-11-13 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 150 |
| 2018-11-12 | $2.73 | $2.73 | $2.73 | $2.73 | $2.62 | 50 |
| 2018-11-09 | $2.73 | $2.73 | $2.73 | $2.73 | $2.62 | 15 |
| 2018-11-08 | $2.73 | $2.73 | $2.73 | $2.73 | $2.62 | 0 |
| 2018-11-07 | $2.73 | $2.73 | $2.73 | $2.73 | $2.62 | 150 |
| 2018-11-06 | $2.73 | $2.73 | $2.73 | $2.73 | $2.62 | 115 |
| 2018-11-05 | $2.34 | $2.73 | $2.34 | $2.73 | $2.62 | 1,192 |
| 2018-11-02 | $2.25 | $2.25 | $2.00 | $2.00 | $1.92 | 1,700 |
| 2018-11-01 | $2.14 | $2.14 | $2.10 | $2.10 | $2.02 | 1,100 |
| 2018-10-31 | $2.20 | $2.20 | $2.10 | $2.10 | $2.02 | 5,091 |
| 2018-10-30 | $2.20 | $2.47 | $2.12 | $2.12 | $2.04 | 7,000 |
| 2018-10-29 | $2.11 | $2.11 | $2.11 | $2.11 | $2.03 | 100 |
| 2018-10-26 | $2.00 | $2.00 | $2.00 | $2.00 | $1.92 | 0 |
| 2018-10-25 | $2.00 | $2.00 | $2.00 | $2.00 | $1.92 | 0 |
| 2018-10-24 | $2.00 | $2.00 | $2.00 | $2.00 | $1.92 | 0 |
| 2018-10-23 | $2.37 | $2.37 | $2.00 | $2.00 | $1.92 | 2,300 |
| 2018-10-22 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 0 |
| 2018-10-19 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 0 |
| 2018-10-18 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 300 |
| 2018-10-17 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2018-10-16 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 2,120 |
| 2018-10-15 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2018-10-12 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 500 |
| 2018-10-11 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2018-10-10 | $2.39 | $2.39 | $2.35 | $2.35 | $2.26 | 1,350 |
| 2018-10-09 | $2.49 | $2.49 | $2.49 | $2.49 | $2.39 | 0 |
| 2018-10-08 | $2.49 | $2.49 | $2.49 | $2.49 | $2.39 | 0 |
| 2018-10-05 | $2.49 | $2.49 | $2.49 | $2.49 | $2.39 | 100 |
| 2018-10-04 | $2.35 | $2.38 | $2.35 | $2.35 | $2.26 | 3,750 |
| 2018-10-03 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2018-10-02 | $2.35 | $2.35 | $2.35 | $2.35 | $2.26 | 0 |
| 2018-10-01 | $2.65 | $2.68 | $2.35 | $2.35 | $2.26 | 1,800 |
| 2018-09-28 | $2.50 | $2.50 | $2.50 | $2.50 | $2.40 | 500 |
| 2018-09-27 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 100 |
| 2018-09-26 | $2.65 | $2.65 | $2.65 | $2.65 | $2.54 | 100 |
| 2018-09-25 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 0 |
| 2018-09-24 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 0 |
| 2018-09-21 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 120 |
| 2018-09-20 | $2.30 | $2.30 | $2.30 | $2.30 | $2.21 | 1,060 |
| 2018-09-19 | $2.39 | $2.39 | $2.39 | $2.39 | $2.30 | 20 |
| 2018-09-18 | $2.50 | $2.50 | $2.39 | $2.39 | $2.30 | 1,307 |
| 2018-09-17 | $2.59 | $2.59 | $2.50 | $2.50 | $2.40 | 3,604 |
| 2018-09-14 | $2.67 | $2.67 | $2.41 | $2.41 | $2.31 | 3,400 |
| 2018-09-13 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 1,298 |
| 2018-09-12 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 0 |
| 2018-09-11 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 0 |
| 2018-09-10 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 300 |
| 2018-09-07 | $2.90 | $2.90 | $2.70 | $2.70 | $2.59 | 5,152 |
| 2018-09-06 | $2.95 | $2.95 | $2.95 | $2.95 | $2.83 | 0 |
| 2018-09-05 | $2.95 | $2.95 | $2.95 | $2.95 | $2.83 | 200 |
| 2018-09-04 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 3,000 |
| 2018-08-31 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 10 |
| 2018-08-30 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 37 |
| 2018-08-29 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 0 |
| 2018-08-28 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 0 |
| 2018-08-27 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 0 |
| 2018-08-24 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 0 |
| 2018-08-23 | $2.70 | $2.70 | $2.70 | $2.70 | $2.59 | 2,500 |
| 2018-08-22 | $2.80 | $2.80 | $2.67 | $2.67 | $2.56 | 350 |
| 2018-08-21 | $3.00 | $3.00 | $2.80 | $2.80 | $2.69 | 3,100 |
| 2018-08-20 | $2.85 | $2.85 | $2.66 | $2.66 | $2.55 | 4,800 |
| 2018-08-17 | $3.15 | $3.20 | $3.00 | $3.00 | $2.88 | 6,000 |
| 2018-08-16 | $3.10 | $3.10 | $3.10 | $3.10 | $2.98 | 300 |
| 2018-08-15 | $2.90 | $2.90 | $2.90 | $2.90 | $2.78 | 2 |
| 2018-08-14 | $2.89 | $2.90 | $2.89 | $2.90 | $2.78 | 1,500 |
| 2018-08-13 | $3.00 | $3.05 | $3.00 | $3.00 | $2.88 | 4,201 |
| 2018-08-10 | $3.10 | $3.10 | $3.00 | $3.00 | $2.88 | 1,318 |
| 2018-08-09 | $3.15 | $3.15 | $3.05 | $3.05 | $2.93 | 600 |
| 2018-08-08 | $3.28 | $3.28 | $3.00 | $3.00 | $2.88 | 1,336 |
| 2018-08-07 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 60 |
| 2018-08-06 | $3.27 | $3.27 | $3.20 | $3.20 | $3.07 | 2,853 |
| 2018-08-03 | $3.26 | $3.26 | $3.26 | $3.26 | $3.13 | 0 |
| 2018-08-02 | $3.26 | $3.26 | $3.26 | $3.26 | $3.13 | 100 |
| 2018-08-01 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 80 |
| 2018-07-31 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 3 |
| 2018-07-30 | $3.31 | $3.31 | $3.30 | $3.30 | $3.17 | 400 |
| 2018-07-27 | $3.35 | $3.35 | $3.35 | $3.35 | $3.22 | 0 |
| 2018-07-26 | $3.35 | $3.35 | $3.35 | $3.35 | $3.22 | 0 |
| 2018-07-25 | $3.35 | $3.35 | $3.35 | $3.35 | $3.22 | 0 |
| 2018-07-24 | $3.35 | $3.35 | $3.35 | $3.35 | $3.22 | 5 |
| 2018-07-23 | $3.35 | $3.35 | $3.35 | $3.35 | $3.22 | 2,000 |
| 2018-07-20 | $3.33 | $3.33 | $3.33 | $3.33 | $3.20 | 0 |
| 2018-07-19 | $3.33 | $3.33 | $3.33 | $3.33 | $3.20 | 0 |
| 2018-07-18 | $3.33 | $3.33 | $3.33 | $3.33 | $3.20 | 0 |
| 2018-07-17 | $3.33 | $3.33 | $3.33 | $3.33 | $3.20 | 0 |
| 2018-07-16 | $3.33 | $3.33 | $3.33 | $3.33 | $3.20 | 200 |
| 2018-07-13 | $3.35 | $3.35 | $3.35 | $3.35 | $3.22 | 1,405 |
| 2018-07-12 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 7 |
| 2018-07-11 | $3.42 | $3.42 | $3.40 | $3.40 | $3.26 | 1,070 |
| 2018-07-10 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 0 |
| 2018-07-09 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 400 |
| 2018-07-06 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 44 |
| 2018-07-05 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 0 |
| 2018-07-03 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 0 |
| 2018-07-02 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 1,100 |
| 2018-06-29 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 0 |
| 2018-06-28 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 1,000 |
| 2018-06-27 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 0 |
| 2018-06-26 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 0 |
| 2018-06-25 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 10 |
| 2018-06-22 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 41 |
| 2018-06-21 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 4 |
| 2018-06-20 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 0 |
| 2018-06-19 | $3.49 | $3.49 | $3.45 | $3.45 | $3.31 | 1,200 |
| 2018-06-18 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 0 |
| 2018-06-15 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 0 |
| 2018-06-14 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 200 |
| 2018-06-13 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 0 |
| 2018-06-12 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 698 |
| 2018-06-11 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 0 |
| 2018-06-08 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 0 |
| 2018-06-07 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 0 |
| 2018-06-06 | $3.43 | $3.43 | $3.40 | $3.40 | $3.26 | 2,152 |
| 2018-06-05 | $3.36 | $3.36 | $3.36 | $3.36 | $3.23 | 8 |
| 2018-06-04 | $3.36 | $3.36 | $3.36 | $3.36 | $3.23 | 15 |
| 2018-06-01 | $3.36 | $3.36 | $3.36 | $3.36 | $3.23 | 50 |
| 2018-05-31 | $3.36 | $3.36 | $3.36 | $3.36 | $3.23 | 0 |
| 2018-05-30 | $3.51 | $3.51 | $3.36 | $3.36 | $3.23 | 1,500 |
| 2018-05-29 | $3.50 | $3.55 | $3.50 | $3.55 | $3.41 | 1,179 |
| 2018-05-25 | $3.65 | $3.65 | $3.55 | $3.55 | $3.41 | 3,050 |
| 2018-05-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.55 | 140 |
| 2018-05-23 | $3.80 | $3.80 | $3.80 | $3.80 | $3.65 | 50 |
| 2018-05-22 | $3.85 | $3.85 | $3.80 | $3.80 | $3.65 | 8,200 |
| 2018-05-21 | $3.61 | $3.61 | $3.61 | $3.61 | $3.47 | 0 |
| 2018-05-18 | $3.61 | $3.61 | $3.61 | $3.61 | $3.47 | 300 |
| 2018-05-17 | $3.81 | $3.81 | $3.80 | $3.80 | $3.65 | 376 |
| 2018-05-16 | $3.81 | $3.85 | $3.80 | $3.80 | $3.65 | 1,444 |
| 2018-05-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.46 | 500 |
| 2018-05-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.46 | 0 |
| 2018-05-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.46 | 0 |
| 2018-05-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.46 | 700 |
| 2018-05-09 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 684 |
| 2018-05-08 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 0 |
| 2018-05-07 | $3.57 | $3.57 | $3.40 | $3.40 | $3.26 | 1,211 |
| 2018-05-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.60 | 2,019 |
| 2018-05-03 | $3.50 | $3.80 | $3.50 | $3.80 | $3.65 | 3,100 |
| 2018-05-02 | $3.70 | $3.70 | $3.60 | $3.60 | $3.46 | 1,700 |
| 2018-05-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 0 |
| 2018-04-30 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 0 |
| 2018-04-27 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 0 |
| 2018-04-26 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 0 |
| 2018-04-25 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 2,000 |
| 2018-04-24 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 0 |
| 2018-04-23 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 0 |
| 2018-04-20 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 0 |
| 2018-04-19 | $3.65 | $3.65 | $3.65 | $3.65 | $3.51 | 50 |
| 2018-04-18 | $3.60 | $3.65 | $3.60 | $3.65 | $3.51 | 3,172 |
| 2018-04-17 | $3.80 | $3.80 | $3.40 | $3.50 | $3.36 | 11,560 |
| 2018-04-16 | $3.90 | $4.00 | $3.85 | $3.85 | $3.70 | 7,903 |
| 2018-04-13 | $3.85 | $3.85 | $3.85 | $3.85 | $3.70 | 0 |
| 2018-04-12 | $4.00 | $4.00 | $3.85 | $3.85 | $3.70 | 2,669 |
| 2018-04-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 500 |
| 2018-04-10 | $3.97 | $3.97 | $3.97 | $3.97 | $3.81 | 1,116 |
| 2018-04-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.79 | 565 |
| 2018-04-06 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 0 |
| 2018-04-05 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 10 |
| 2018-04-04 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 0 |
| 2018-04-03 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 0 |
| 2018-04-02 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 45 |
| 2018-03-29 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 0 |
| 2018-03-28 | $4.06 | $4.06 | $4.06 | $4.06 | $3.90 | 400 |
| 2018-03-27 | $4.06 | $4.08 | $4.06 | $4.06 | $3.90 | 621 |
| 2018-03-26 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 0 |
| 2018-03-23 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 13 |
| 2018-03-22 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 0 |
| 2018-03-21 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 64 |
| 2018-03-20 | $4.11 | $4.11 | $4.10 | $4.10 | $3.94 | 400 |
| 2018-03-19 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 13 |
| 2018-03-16 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 20 |
| 2018-03-15 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 0 |
| 2018-03-14 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 0 |
| 2018-03-13 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 0 |
| 2018-03-12 | $4.10 | $4.10 | $4.10 | $4.10 | $3.94 | 1,600 |
| 2018-03-09 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 0 |
| 2018-03-08 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 0 |
| 2018-03-07 | $4.00 | $4.10 | $4.00 | $4.05 | $3.89 | 2,700 |
| 2018-03-06 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 114 |
| 2018-03-05 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 200 |
| 2018-03-02 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 1 |
| 2018-03-01 | $4.29 | $4.29 | $4.28 | $4.28 | $4.11 | 450 |
| 2018-02-28 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 0 |
| 2018-02-27 | $4.28 | $4.28 | $4.28 | $4.28 | $4.11 | 0 |
| 2018-02-26 | $4.40 | $4.40 | $4.28 | $4.28 | $4.11 | 1,810 |
| 2018-02-23 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 0 |
| 2018-02-22 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 5 |
| 2018-02-21 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 2,400 |
| 2018-02-20 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 3 |
| 2018-02-16 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 100 |
| 2018-02-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 120 |
| 2018-02-14 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 0 |
| 2018-02-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 0 |
| 2018-02-12 | $4.31 | $4.35 | $4.30 | $4.35 | $4.18 | 790 |
| 2018-02-09 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 1,200 |
| 2018-02-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.23 | 0 |
| 2018-02-07 | $4.30 | $4.40 | $4.30 | $4.40 | $4.23 | 2,876 |
| 2018-02-06 | $4.39 | $4.39 | $4.35 | $4.35 | $4.18 | 800 |
| 2018-02-05 | $4.74 | $4.74 | $4.28 | $4.28 | $4.11 | 1,240 |
| 2018-02-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.78 | 0 |
| 2018-02-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.78 | 0 |
| 2018-01-31 | $4.50 | $4.99 | $4.50 | $4.98 | $4.78 | 2,200 |
| 2018-01-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.47 | 75 |
| 2018-01-29 | $4.80 | $4.80 | $4.65 | $4.65 | $4.47 | 550 |
| 2018-01-26 | $4.28 | $5.18 | $4.28 | $5.18 | $4.97 | 2,100 |
| 2018-01-25 | $4.20 | $4.30 | $4.20 | $4.30 | $4.13 | 2,100 |
| 2018-01-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.75 | 0 |
| 2018-01-23 | $3.90 | $3.90 | $3.90 | $3.90 | $3.75 | 0 |
| 2018-01-22 | $3.90 | $3.90 | $3.90 | $3.90 | $3.75 | 0 |
| 2018-01-19 | $3.94 | $3.94 | $3.90 | $3.90 | $3.75 | 310 |
| 2018-01-18 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 65 |
| 2018-01-17 | $4.20 | $4.20 | $3.95 | $4.20 | $4.03 | 4,166 |
| 2018-01-16 | $4.19 | $4.19 | $4.15 | $4.15 | $3.99 | 440 |
| 2018-01-12 | $4.15 | $4.15 | $4.15 | $4.15 | $3.99 | 584 |
| 2018-01-11 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2018-01-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 238 |
| 2018-01-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 378 |
| 2018-01-08 | $4.26 | $4.26 | $4.22 | $4.26 | $4.09 | 1,053 |
| 2018-01-05 | $4.31 | $4.31 | $4.31 | $4.31 | $4.14 | 0 |
| 2018-01-04 | $4.31 | $4.31 | $4.31 | $4.31 | $4.14 | 0 |
| 2018-01-03 | $4.24 | $4.31 | $4.22 | $4.31 | $4.14 | 1,650 |
| 2018-01-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 4,005 |
| 2017-12-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 0 |
| 2017-12-28 | $4.17 | $4.30 | $4.17 | $4.30 | $4.13 | 1,560 |
| 2017-12-27 | $4.15 | $4.25 | $4.15 | $4.25 | $4.08 | 3,475 |
| 2017-12-26 | $4.25 | $4.28 | $4.05 | $4.10 | $3.94 | 6,008 |
| 2017-12-22 | $4.25 | $4.30 | $4.25 | $4.30 | $4.13 | 2,000 |
| 2017-12-21 | $4.28 | $4.30 | $4.25 | $4.25 | $4.08 | 11,200 |
| 2017-12-20 | $4.28 | $4.40 | $4.28 | $4.35 | $4.18 | 3,602 |
| 2017-12-19 | $4.50 | $4.50 | $4.37 | $4.37 | $4.20 | 4,431 |
| 2017-12-18 | $4.45 | $4.50 | $4.45 | $4.50 | $4.32 | 2,492 |
| 2017-12-15 | $4.35 | $4.45 | $4.35 | $4.40 | $4.23 | 19,900 |
| 2017-12-14 | $4.40 | $4.40 | $4.32 | $4.32 | $4.15 | 2,800 |
| 2017-12-13 | $4.32 | $4.35 | $4.15 | $4.15 | $3.99 | 2,300 |
| 2017-12-12 | $4.35 | $4.35 | $4.32 | $4.32 | $4.15 | 3,300 |
| 2017-12-11 | $4.30 | $4.35 | $4.30 | $4.35 | $4.18 | 2,700 |
| 2017-12-08 | $4.40 | $4.40 | $4.35 | $4.35 | $4.18 | 1,110 |
| 2017-12-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.23 | 1,000 |
| 2017-12-06 | $4.32 | $4.42 | $4.32 | $4.39 | $4.22 | 5,730 |
| 2017-12-05 | $4.40 | $4.40 | $4.39 | $4.39 | $4.22 | 6,556 |
| 2017-12-04 | $4.40 | $4.40 | $4.35 | $4.40 | $4.23 | 5,117 |
| 2017-12-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 2,000 |
| 2017-11-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 400 |
| 2017-11-29 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 15 |
| 2017-11-28 | $4.58 | $4.58 | $4.00 | $4.00 | $3.84 | 2,000 |
| 2017-11-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.37 | 1,530 |
| 2017-11-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 0 |
| 2017-11-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 42 |
| 2017-11-21 | $4.70 | $5.00 | $4.60 | $4.75 | $4.56 | 3,416 |
| 2017-11-20 | $5.19 | $5.19 | $5.19 | $5.19 | $4.98 | 0 |
| 2017-11-17 | $5.19 | $5.19 | $5.19 | $5.19 | $4.98 | 6 |
| 2017-11-16 | $4.40 | $5.20 | $4.40 | $5.19 | $4.98 | 3,852 |
| 2017-11-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 32 |
| 2017-11-14 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 0 |
| 2017-11-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 50 |
| 2017-11-10 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 0 |
| 2017-11-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 25 |
| 2017-11-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 677 |
| 2017-11-07 | $4.50 | $4.50 | $4.35 | $4.35 | $4.18 | 523 |
| 2017-11-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.23 | 29 |
| 2017-11-03 | $4.40 | $4.40 | $4.40 | $4.40 | $4.23 | 4 |
| 2017-11-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.23 | 0 |
| 2017-11-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.23 | 59 |
| 2017-10-31 | $4.40 | $4.40 | $4.40 | $4.40 | $4.23 | 100 |
| 2017-10-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 0 |
| 2017-10-27 | $4.30 | $4.30 | $4.30 | $4.30 | $4.13 | 120 |
| 2017-10-26 | $4.40 | $4.40 | $4.40 | $4.40 | $4.23 | 0 |
| 2017-10-25 | $4.35 | $4.40 | $4.35 | $4.40 | $4.23 | 3,000 |
| 2017-10-24 | $4.26 | $4.30 | $4.15 | $4.30 | $4.13 | 2,892 |
| 2017-10-23 | $4.19 | $4.25 | $4.19 | $4.25 | $4.08 | 1,025 |
| 2017-10-20 | $4.16 | $4.25 | $4.15 | $4.25 | $4.08 | 2,390 |
| 2017-10-19 | $4.59 | $4.59 | $4.00 | $4.00 | $3.84 | 3,000 |
| 2017-10-18 | $4.47 | $4.47 | $4.47 | $4.47 | $4.29 | 0 |
| 2017-10-17 | $4.47 | $4.47 | $4.47 | $4.47 | $4.29 | 0 |
| 2017-10-16 | $4.47 | $4.47 | $4.47 | $4.47 | $4.29 | 0 |
| 2017-10-13 | $4.84 | $4.84 | $4.40 | $4.47 | $4.29 | 3,000 |
| 2017-10-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.68 | 0 |
| 2017-10-11 | $4.87 | $4.87 | $4.87 | $4.87 | $4.68 | 500 |
| 2017-10-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.42 | 10 |
| 2017-10-09 | $5.64 | $5.64 | $5.64 | $5.64 | $5.42 | 0 |
| 2017-10-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.42 | 0 |
| 2017-10-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.42 | 0 |
| 2017-10-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.42 | 4 |
| 2017-10-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.42 | 0 |
| 2017-10-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.42 | 200 |
| 2017-09-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.66 | 0 |
| 2017-09-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.66 | 0 |
| 2017-09-27 | $4.86 | $4.86 | $4.85 | $4.85 | $4.66 | 1,321 |
| 2017-09-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.43 | 0 |
| 2017-09-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.43 | 0 |
| 2017-09-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.43 | 100 |
| 2017-09-21 | $5.49 | $5.49 | $5.49 | $5.49 | $5.27 | 0 |
| 2017-09-20 | $5.49 | $5.49 | $5.49 | $5.49 | $5.27 | 0 |
| 2017-09-19 | $5.49 | $5.49 | $5.49 | $5.49 | $5.27 | 50 |
| 2017-09-18 | $4.85 | $5.49 | $4.80 | $5.49 | $5.27 | 747 |
| 2017-09-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.38 | 12 |
| 2017-09-14 | $5.61 | $5.61 | $5.60 | $5.60 | $5.38 | 337 |
| 2017-09-13 | $5.20 | $5.20 | $5.20 | $5.20 | $4.99 | 475 |
| 2017-09-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.38 | 179 |
| 2017-09-11 | $5.55 | $5.55 | $5.55 | $5.55 | $5.33 | 0 |
| 2017-09-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.33 | 0 |
| 2017-09-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.33 | 0 |
| 2017-09-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.33 | 0 |
| 2017-09-05 | $5.20 | $5.56 | $5.20 | $5.55 | $5.33 | 4,219 |
| 2017-09-01 | $5.53 | $5.60 | $5.53 | $5.60 | $5.38 | 375 |
| 2017-08-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 0 |
| 2017-08-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 100 |
| 2017-08-28 | $5.20 | $5.30 | $5.11 | $5.30 | $5.09 | 1,700 |
| 2017-08-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 120 |
| 2017-08-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-08-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 5,000 |
| 2017-08-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-08-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 50 |
| 2017-08-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-08-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-08-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-08-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-08-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-08-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-08-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 500 |
| 2017-08-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 188 |
| 2017-08-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 130 |
| 2017-08-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-08-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 509 |
| 2017-08-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.76 | 900 |
| 2017-08-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-08-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 600 |
| 2017-07-31 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-07-28 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-07-27 | $5.25 | $5.25 | $5.11 | $5.11 | $4.91 | 2,131 |
| 2017-07-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.71 | 0 |
| 2017-07-25 | $5.95 | $5.95 | $5.95 | $5.95 | $5.71 | 0 |
| 2017-07-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.71 | 0 |
| 2017-07-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.71 | 5 |
| 2017-07-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.71 | 0 |
| 2017-07-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.71 | 150 |
| 2017-07-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.71 | 0 |
| 2017-07-17 | $5.98 | $6.00 | $5.95 | $5.95 | $5.71 | 2,323 |
| 2017-07-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.67 | 760 |
| 2017-07-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.62 | 100 |
| 2017-07-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-07-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-07-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-07-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 380 |
| 2017-07-05 | $5.70 | $5.75 | $5.70 | $5.75 | $5.52 | 4,010 |
| 2017-07-03 | $5.50 | $5.75 | $5.50 | $5.75 | $5.52 | 1,960 |
| 2017-06-30 | $5.98 | $5.98 | $5.98 | $5.98 | $5.74 | 106 |
| 2017-06-29 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 6 |
| 2017-06-28 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-06-27 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-06-26 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-06-23 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-06-22 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-06-21 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-06-20 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-06-19 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-06-16 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-06-15 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-06-14 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 0 |
| 2017-06-13 | $5.11 | $5.11 | $5.11 | $5.11 | $4.91 | 166 |
| 2017-06-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.04 | 3,476 |
| 2017-06-09 | $5.20 | $5.20 | $5.20 | $5.20 | $4.99 | 16 |
| 2017-06-08 | $5.20 | $5.20 | $5.20 | $5.20 | $4.99 | 0 |
| 2017-06-07 | $5.20 | $5.20 | $5.20 | $5.20 | $4.99 | 0 |
| 2017-06-06 | $5.20 | $5.20 | $5.20 | $5.20 | $4.99 | 500 |
| 2017-06-05 | $5.10 | $5.10 | $5.10 | $5.10 | $4.90 | 0 |
| 2017-06-02 | $5.10 | $5.10 | $5.10 | $5.10 | $4.90 | 1,155 |
| 2017-06-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 0 |
| 2017-05-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 45 |
| 2017-05-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 800 |
| 2017-05-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.28 | 200 |
| 2017-05-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 0 |
| 2017-05-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 0 |
| 2017-05-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 0 |
| 2017-05-22 | $5.35 | $5.40 | $5.35 | $5.40 | $5.19 | 1,103 |
| 2017-05-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.14 | 10,310 |
| 2017-05-18 | $5.30 | $5.30 | $5.30 | $5.30 | $5.09 | 3,000 |
| 2017-05-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.09 | 0 |
| 2017-05-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.09 | 500 |
| 2017-05-15 | $5.25 | $5.26 | $5.25 | $5.25 | $5.04 | 3,496 |
| 2017-05-12 | $5.20 | $5.20 | $5.20 | $5.20 | $4.99 | 504 |
| 2017-05-11 | $5.15 | $5.15 | $5.15 | $5.15 | $4.95 | 512 |
| 2017-05-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 100 |
| 2017-05-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 5,908 |
| 2017-05-08 | $5.03 | $5.03 | $5.00 | $5.00 | $4.80 | 20,903 |
| 2017-05-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.75 | 0 |
| 2017-05-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.75 | 0 |
| 2017-05-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.75 | 34 |
| 2017-05-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.75 | 2,200 |
| 2017-05-01 | $5.15 | $5.15 | $5.15 | $5.15 | $4.95 | 10 |
| 2017-04-28 | $5.10 | $5.15 | $5.10 | $5.15 | $4.95 | 404 |
| 2017-04-27 | $4.97 | $4.97 | $4.97 | $4.97 | $4.77 | 100 |
| 2017-04-26 | $4.85 | $4.95 | $4.85 | $4.95 | $4.75 | 2,000 |
| 2017-04-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2017-04-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2017-04-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2017-04-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.32 | 0 |
| 2017-04-19 | $4.79 | $4.79 | $4.50 | $4.50 | $4.32 | 1,134 |
| 2017-04-18 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 0 |
| 2017-04-17 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 0 |
| 2017-04-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 0 |
| 2017-04-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 0 |
| 2017-04-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 76 |
| 2017-04-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 0 |
| 2017-04-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 159 |
| 2017-04-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.56 | 1,128 |
| 2017-04-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 76 |
| 2017-04-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 281 |
| 2017-04-03 | $5.27 | $5.27 | $4.31 | $4.75 | $4.56 | 7,400 |
| 2017-03-31 | $5.27 | $5.27 | $5.27 | $5.27 | $5.06 | 600 |
| 2017-03-30 | $5.27 | $5.27 | $5.27 | $5.27 | $5.06 | 200 |
| 2017-03-29 | $5.27 | $5.27 | $5.27 | $5.27 | $5.06 | 200 |
| 2017-03-28 | $5.34 | $5.34 | $5.34 | $5.34 | $5.13 | 0 |
| 2017-03-27 | $5.34 | $5.34 | $5.34 | $5.34 | $5.13 | 0 |
| 2017-03-24 | $5.33 | $5.34 | $5.33 | $5.34 | $5.13 | 4,100 |
| 2017-03-23 | $5.27 | $5.27 | $5.27 | $5.27 | $5.06 | 100 |
| 2017-03-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.07 | 0 |
| 2017-03-21 | $5.39 | $5.39 | $5.28 | $5.28 | $5.07 | 1,100 |
| 2017-03-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 0 |
| 2017-03-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 0 |
| 2017-03-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 100 |
| 2017-03-15 | $5.42 | $5.42 | $5.42 | $5.42 | $5.20 | 0 |
| 2017-03-14 | $5.42 | $5.42 | $5.42 | $5.42 | $5.20 | 0 |
| 2017-03-13 | $5.42 | $5.42 | $5.42 | $5.42 | $5.20 | 0 |
| 2017-03-10 | $5.42 | $5.42 | $5.42 | $5.42 | $5.20 | 0 |
| 2017-03-09 | $5.42 | $5.42 | $5.42 | $5.42 | $5.20 | 0 |
| 2017-03-08 | $5.42 | $5.42 | $5.42 | $5.42 | $5.20 | 100 |
| 2017-03-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 0 |
| 2017-03-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 0 |
| 2017-03-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 0 |
| 2017-03-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 0 |
| 2017-03-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.19 | 2,800 |
| 2017-02-28 | $5.35 | $5.35 | $5.35 | $5.35 | $5.14 | 0 |
| 2017-02-27 | $5.30 | $5.40 | $5.30 | $5.35 | $5.14 | 2,300 |
| 2017-02-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.09 | 1,100 |
| 2017-02-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.07 | 300 |
| 2017-02-22 | $5.28 | $5.28 | $5.28 | $5.28 | $5.07 | 0 |
| 2017-02-21 | $5.28 | $5.28 | $5.28 | $5.28 | $5.07 | 0 |
| 2017-02-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.07 | 0 |
| 2017-02-16 | $5.23 | $5.28 | $5.23 | $5.28 | $5.07 | 900 |
| 2017-02-15 | $5.18 | $5.18 | $5.18 | $5.18 | $4.97 | 300 |
| 2017-02-14 | $5.08 | $5.13 | $5.08 | $5.13 | $4.93 | 300 |
| 2017-02-13 | $5.03 | $5.03 | $5.03 | $5.03 | $4.83 | 0 |
| 2017-02-10 | $5.03 | $5.03 | $5.03 | $5.03 | $4.83 | 500 |
| 2017-02-09 | $5.03 | $5.03 | $5.03 | $5.03 | $4.83 | 900 |
| 2017-02-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 0 |
| 2017-02-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 5,000 |
| 2017-02-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 0 |
| 2017-02-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 7,400 |
| 2017-02-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 0 |
| 2017-02-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 20 |
| 2017-01-31 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 400 |
| 2017-01-30 | $4.76 | $4.76 | $4.76 | $4.76 | $4.57 | 140 |
| 2017-01-27 | $5.01 | $5.01 | $5.01 | $5.01 | $4.81 | 2 |
| 2017-01-26 | $5.01 | $5.01 | $5.01 | $5.01 | $4.81 | 0 |
| 2017-01-25 | $5.01 | $5.03 | $5.01 | $5.01 | $4.81 | 1,141 |
| 2017-01-24 | $5.01 | $5.01 | $5.01 | $5.01 | $4.81 | 7,124 |
| 2017-01-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.08 | 0 |
| 2017-01-20 | $5.31 | $5.31 | $5.29 | $5.29 | $5.08 | 407 |
| 2017-01-19 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 0 |
| 2017-01-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 2,165 |
| 2017-01-17 | $5.00 | $5.20 | $5.00 | $5.20 | $4.99 | 2,682 |
| 2017-01-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 1,035 |
| 2017-01-12 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 200 |
| 2017-01-11 | $4.95 | $4.95 | $4.95 | $4.95 | $4.75 | 95 |
| 2017-01-10 | $4.34 | $4.95 | $4.34 | $4.95 | $4.75 | 1,100 |
| 2017-01-09 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 0 |
| 2017-01-06 | $4.30 | $4.35 | $4.30 | $4.35 | $4.18 | 2,819 |
| 2017-01-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 23 |
| 2017-01-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 700 |
| 2017-01-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.08 | 1,525 |
| 2016-12-30 | $4.20 | $4.25 | $4.20 | $4.25 | $4.08 | 9,048 |
| 2016-12-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 100 |
| 2016-12-28 | $4.20 | $4.20 | $4.05 | $4.05 | $3.89 | 1,300 |
| 2016-12-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 920 |
| 2016-12-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-12-22 | $3.30 | $4.00 | $3.30 | $4.00 | $3.84 | 1,787 |
| 2016-12-21 | $3.75 | $3.75 | $3.73 | $3.73 | $3.58 | 310 |
| 2016-12-20 | $3.73 | $3.80 | $3.73 | $3.75 | $3.60 | 2,325 |
| 2016-12-19 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 30 |
| 2016-12-16 | $4.10 | $4.10 | $3.30 | $4.00 | $3.84 | 4,440 |
| 2016-12-15 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 50 |
| 2016-12-14 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 0 |
| 2016-12-13 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 1,000 |
| 2016-12-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-12-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-12-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-12-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 50 |
| 2016-12-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-12-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 26 |
| 2016-12-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 350 |
| 2016-12-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.03 | 0 |
| 2016-11-30 | $4.00 | $4.20 | $4.00 | $4.20 | $4.03 | 590 |
| 2016-11-29 | $4.00 | $4.10 | $4.00 | $4.10 | $3.94 | 1,000 |
| 2016-11-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.18 | 1,063 |
| 2016-11-25 | $4.05 | $4.10 | $4.05 | $4.10 | $3.94 | 1,700 |
| 2016-11-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-11-22 | $3.70 | $4.00 | $3.70 | $4.00 | $3.84 | 1,200 |
| 2016-11-21 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-11-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 927 |
| 2016-11-17 | $4.01 | $4.01 | $4.01 | $4.01 | $3.85 | 0 |
| 2016-11-16 | $4.01 | $4.01 | $4.01 | $4.01 | $3.85 | 100 |
| 2016-11-15 | $3.71 | $4.00 | $3.71 | $4.00 | $3.84 | 925 |
| 2016-11-14 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 0 |
| 2016-11-11 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 0 |
| 2016-11-10 | $4.05 | $4.05 | $4.05 | $4.05 | $3.89 | 0 |
| 2016-11-09 | $3.80 | $4.05 | $3.80 | $4.05 | $3.89 | 5,074 |
| 2016-11-08 | $3.71 | $3.71 | $3.71 | $3.71 | $3.56 | 3,023 |
| 2016-11-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-11-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 379 |
| 2016-11-03 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-11-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-11-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-31 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 2,600 |
| 2016-10-28 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 640 |
| 2016-10-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 32 |
| 2016-10-26 | $3.99 | $4.00 | $3.99 | $4.00 | $3.84 | 2,223 |
| 2016-10-25 | $4.00 | $4.00 | $3.90 | $3.99 | $3.83 | 10,300 |
| 2016-10-24 | $4.01 | $4.25 | $4.01 | $4.20 | $4.03 | 11,830 |
| 2016-10-21 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-20 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-19 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-17 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-14 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-13 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-12 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-10 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 2,817 |
| 2016-10-06 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-05 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-10-03 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-09-30 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2016-09-29 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 1,569 |
| 2016-09-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.75 | 0 |
| 2016-09-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.75 | 0 |
| 2016-09-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.75 | 900 |
| 2016-09-23 | $3.90 | $3.90 | $3.90 | $3.90 | $3.75 | 0 |
| 2016-09-22 | $3.99 | $3.99 | $3.15 | $3.90 | $3.75 | 2,500 |
| 2016-09-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.65 | 100 |
| 2016-09-20 | $3.74 | $3.80 | $3.74 | $3.80 | $3.65 | 7,500 |
| 2016-09-19 | $3.89 | $3.89 | $3.80 | $3.80 | $3.65 | 2,010 |
| 2016-09-16 | $3.80 | $3.80 | $3.80 | $3.80 | $3.65 | 252 |
| 2016-09-15 | $3.75 | $3.75 | $3.50 | $3.50 | $3.36 | 17,640 |
| 2016-09-14 | $3.15 | $3.15 | $3.15 | $3.15 | $3.02 | 585 |
| 2016-09-13 | $3.40 | $3.50 | $3.15 | $3.50 | $3.36 | 600 |
| 2016-09-12 | $3.20 | $3.50 | $3.20 | $3.50 | $3.36 | 23,755 |
| 2016-09-09 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 18 |
| 2016-09-08 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-09-07 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 36 |
| 2016-09-06 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 20 |
| 2016-09-02 | $3.10 | $3.20 | $3.10 | $3.20 | $3.07 | 720 |
| 2016-09-01 | $3.20 | $3.20 | $3.10 | $3.10 | $2.98 | 2,168 |
| 2016-08-31 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 200 |
| 2016-08-30 | $3.15 | $3.15 | $3.15 | $3.15 | $3.02 | 316 |
| 2016-08-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2016-08-26 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 100 |
| 2016-08-25 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 100 |
| 2016-08-24 | $3.10 | $3.10 | $3.10 | $3.10 | $2.98 | 0 |
| 2016-08-23 | $3.10 | $3.10 | $3.10 | $3.10 | $2.98 | 1,136 |
| 2016-08-22 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 25 |
| 2016-08-19 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 500 |
| 2016-08-18 | $3.15 | $3.15 | $3.15 | $3.15 | $3.02 | 0 |
| 2016-08-17 | $3.15 | $3.15 | $3.15 | $3.15 | $3.02 | 0 |
| 2016-08-16 | $3.25 | $3.25 | $3.15 | $3.15 | $3.02 | 7,115 |
| 2016-08-15 | $3.02 | $3.02 | $3.02 | $3.02 | $2.90 | 0 |
| 2016-08-12 | $3.02 | $3.02 | $3.02 | $3.02 | $2.90 | 0 |
| 2016-08-11 | $3.02 | $3.02 | $3.02 | $3.02 | $2.90 | 2 |
| 2016-08-10 | $3.06 | $3.06 | $3.02 | $3.02 | $2.90 | 2,007 |
| 2016-08-09 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | 80 |
| 2016-08-08 | $3.01 | $3.01 | $3.00 | $3.00 | $2.88 | 1,438 |
| 2016-08-05 | $3.20 | $3.20 | $3.01 | $3.01 | $2.89 | 700 |
| 2016-08-04 | $3.25 | $3.25 | $3.10 | $3.10 | $2.98 | 2,604 |
| 2016-08-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 93 |
| 2016-08-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 90 |
| 2016-08-01 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 7 |
| 2016-07-29 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 54 |
| 2016-07-28 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 40 |
| 2016-07-27 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 1,818 |
| 2016-07-26 | $3.47 | $3.47 | $3.47 | $3.47 | $3.33 | 209 |
| 2016-07-25 | $3.22 | $3.47 | $3.22 | $3.47 | $3.33 | 2,336 |
| 2016-07-22 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | 404 |
| 2016-07-21 | $3.22 | $3.22 | $3.22 | $3.22 | $3.09 | 205 |
| 2016-07-20 | $2.91 | $2.91 | $2.91 | $2.91 | $2.80 | 10 |
| 2016-07-19 | $3.22 | $3.22 | $2.91 | $2.91 | $2.80 | 979 |
| 2016-07-18 | $2.87 | $3.22 | $2.87 | $3.22 | $3.09 | 1,569 |
| 2016-07-15 | $3.22 | $3.22 | $3.22 | $3.22 | $3.09 | 0 |
| 2016-07-14 | $3.22 | $3.22 | $3.22 | $3.22 | $3.09 | 0 |
| 2016-07-13 | $3.22 | $3.22 | $3.22 | $3.22 | $3.09 | 655 |
| 2016-07-12 | $3.35 | $3.35 | $3.35 | $3.35 | $3.22 | 30 |
| 2016-07-11 | $3.45 | $3.45 | $3.35 | $3.35 | $3.22 | 3,200 |
| 2016-07-08 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 25 |
| 2016-07-07 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 0 |
| 2016-07-06 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 0 |
| 2016-07-05 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 600 |
| 2016-07-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 0 |
| 2016-06-30 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 0 |
| 2016-06-29 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 0 |
| 2016-06-28 | $3.45 | $3.45 | $3.45 | $3.45 | $3.31 | 400 |
| 2016-06-27 | $3.48 | $3.48 | $3.48 | $3.48 | $3.34 | 36 |
| 2016-06-24 | $3.48 | $3.48 | $3.48 | $3.48 | $3.34 | 374 |
| 2016-06-23 | $3.43 | $3.43 | $3.43 | $3.43 | $3.29 | 100 |
| 2016-06-22 | $3.34 | $3.34 | $3.34 | $3.34 | $3.21 | 100 |
| 2016-06-21 | $3.18 | $3.18 | $3.18 | $3.18 | $3.05 | 1,741 |
| 2016-06-20 | $3.43 | $3.43 | $3.30 | $3.30 | $3.17 | 587 |
| 2016-06-16 | $3.26 | $3.26 | $3.25 | $3.25 | $3.12 | 200 |
| 2016-06-15 | $3.38 | $3.38 | $3.38 | $3.38 | $3.25 | 0 |
| 2016-06-14 | $3.38 | $3.38 | $3.38 | $3.38 | $3.25 | 0 |
| 2016-06-13 | $3.38 | $3.38 | $3.38 | $3.38 | $3.25 | 900 |
| 2016-06-10 | $3.37 | $3.37 | $3.37 | $3.37 | $3.24 | 0 |
| 2016-06-09 | $3.35 | $3.38 | $3.35 | $3.37 | $3.24 | 1,572 |
| 2016-06-08 | $3.25 | $3.35 | $3.25 | $3.35 | $3.22 | 2,400 |
| 2016-06-07 | $3.12 | $3.12 | $3.12 | $3.12 | $3.00 | 0 |
| 2016-06-06 | $3.12 | $3.12 | $3.12 | $3.12 | $3.00 | 0 |
| 2016-06-03 | $3.12 | $3.12 | $3.12 | $3.12 | $3.00 | 79 |
| 2016-06-02 | $3.15 | $3.15 | $3.12 | $3.12 | $3.00 | 1,336 |
| 2016-06-01 | $3.34 | $3.34 | $3.34 | $3.34 | $3.21 | 12 |
| 2016-05-31 | $3.34 | $3.34 | $3.34 | $3.34 | $3.21 | 575 |
| 2016-05-27 | $3.34 | $3.34 | $3.34 | $3.34 | $3.21 | 0 |
| 2016-05-26 | $3.34 | $3.34 | $3.34 | $3.34 | $3.21 | 100 |
| 2016-05-25 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 0 |
| 2016-05-24 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 2,075 |
| 2016-05-23 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 0 |
| 2016-05-20 | $3.26 | $3.30 | $3.26 | $3.30 | $3.17 | 4,525 |
| 2016-05-19 | $3.26 | $3.26 | $3.26 | $3.26 | $3.13 | 0 |
| 2016-05-18 | $3.26 | $3.26 | $3.26 | $3.26 | $3.13 | 0 |
| 2016-05-17 | $3.26 | $3.26 | $3.26 | $3.26 | $3.13 | 525 |
| 2016-05-16 | $3.02 | $3.02 | $3.00 | $3.00 | $2.88 | 2,000 |
| 2016-05-13 | $2.90 | $2.90 | $2.90 | $2.90 | $2.78 | 0 |
| 2016-05-12 | $2.90 | $2.90 | $2.90 | $2.90 | $2.78 | 0 |
| 2016-05-11 | $2.90 | $2.90 | $2.90 | $2.90 | $2.78 | 234 |
| 2016-05-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2016-05-09 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 5 |
| 2016-05-06 | $3.24 | $3.25 | $3.24 | $3.25 | $3.12 | 14,280 |
| 2016-05-05 | $3.24 | $3.24 | $3.24 | $3.24 | $3.11 | 0 |
| 2016-05-04 | $3.24 | $3.24 | $3.24 | $3.24 | $3.11 | 5 |
| 2016-05-03 | $3.23 | $3.24 | $3.23 | $3.24 | $3.11 | 403 |
| 2016-05-02 | $3.24 | $3.24 | $3.24 | $3.24 | $3.11 | 1,540 |
| 2016-04-29 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2016-04-28 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2016-04-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2016-04-26 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2016-04-25 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2016-04-22 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2016-04-21 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2016-04-20 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 28 |
| 2016-04-19 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 0 |
| 2016-04-18 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 794 |
| 2016-04-15 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 560 |
| 2016-04-14 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 77 |
| 2016-04-13 | $3.30 | $3.30 | $3.30 | $3.30 | $3.17 | 300 |
| 2016-04-12 | $2.81 | $2.81 | $2.81 | $2.81 | $2.70 | 0 |
| 2016-04-11 | $2.81 | $2.81 | $2.81 | $2.81 | $2.70 | 400 |
| 2016-04-08 | $2.93 | $2.93 | $2.93 | $2.93 | $2.81 | 0 |
| 2016-04-07 | $2.93 | $2.93 | $2.93 | $2.93 | $2.81 | 0 |
| 2016-04-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.81 | 1,000 |
| 2016-04-05 | $2.90 | $2.90 | $2.90 | $2.90 | $2.78 | 0 |
| 2016-04-04 | $2.90 | $2.90 | $2.90 | $2.90 | $2.78 | 240 |
| 2016-04-01 | $3.00 | $3.33 | $2.85 | $3.01 | $2.89 | 3,850 |
| 2016-03-31 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | 0 |
| 2016-03-30 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | 0 |
| 2016-03-29 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | 748 |
| 2016-03-28 | $3.03 | $3.03 | $3.03 | $3.03 | $2.91 | 101 |
| 2016-03-24 | $3.03 | $3.03 | $3.03 | $3.03 | $2.91 | 0 |
| 2016-03-23 | $3.03 | $3.03 | $3.03 | $3.03 | $2.91 | 85 |
| 2016-03-22 | $3.03 | $3.03 | $3.03 | $3.03 | $2.91 | 1,600 |
| 2016-03-21 | $3.05 | $3.05 | $3.05 | $3.05 | $2.93 | 0 |
| 2016-03-18 | $3.05 | $3.05 | $3.05 | $3.05 | $2.93 | 0 |
| 2016-03-17 | $3.05 | $3.05 | $3.05 | $3.05 | $2.93 | 0 |
| 2016-03-16 | $3.05 | $3.05 | $3.05 | $3.05 | $2.93 | 359 |
| 2016-03-15 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 0 |
| 2016-03-14 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 100 |
| 2016-03-11 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | 0 |
| 2016-03-10 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | 300 |
| 2016-03-09 | $2.99 | $2.99 | $2.99 | $2.99 | $2.87 | 0 |
| 2016-03-08 | $2.99 | $2.99 | $2.99 | $2.99 | $2.87 | 0 |
| 2016-03-07 | $2.99 | $2.99 | $2.99 | $2.99 | $2.87 | 25 |
| 2016-03-04 | $2.99 | $2.99 | $2.99 | $2.99 | $2.87 | 3,000 |
| 2016-03-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.78 | 0 |
| 2016-03-02 | $2.80 | $2.90 | $2.80 | $2.90 | $2.78 | 300 |
| 2016-03-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 0 |
| 2016-02-29 | $2.75 | $2.75 | $2.75 | $2.75 | $2.64 | 0 |
| 2016-02-26 | $2.90 | $2.90 | $2.75 | $2.75 | $2.64 | 435 |
| 2016-02-25 | $2.78 | $2.90 | $2.78 | $2.90 | $2.78 | 1,400 |
| 2016-02-24 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 0 |
| 2016-02-23 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 0 |
| 2016-02-22 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 4,400 |
| 2016-02-19 | $2.78 | $2.78 | $2.78 | $2.78 | $2.67 | 0 |
| 2016-02-18 | $2.78 | $2.78 | $2.78 | $2.78 | $2.67 | 0 |
| 2016-02-17 | $2.79 | $2.79 | $2.78 | $2.78 | $2.67 | 300 |
| 2016-02-16 | $2.85 | $2.85 | $2.85 | $2.85 | $2.74 | 0 |
| 2016-02-12 | $2.85 | $2.85 | $2.85 | $2.85 | $2.74 | 100 |
| 2016-02-11 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 88 |
| 2016-02-10 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 0 |
| 2016-02-09 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 0 |
| 2016-02-08 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 0 |
| 2016-02-05 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 0 |
| 2016-02-04 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 0 |
| 2016-02-03 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 0 |
| 2016-02-02 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 0 |
| 2016-02-01 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 0 |
| 2016-01-29 | $2.80 | $2.80 | $2.80 | $2.80 | $2.69 | 270 |
| 2016-01-28 | $2.94 | $2.94 | $2.94 | $2.94 | $2.82 | 500 |
| 2016-01-27 | $2.90 | $2.90 | $2.90 | $2.90 | $2.78 | 0 |
| 2016-01-26 | $2.80 | $2.90 | $2.75 | $2.90 | $2.78 | 1,198 |
| 2016-01-25 | $2.95 | $2.95 | $2.95 | $2.95 | $2.83 | 1,000 |
| 2016-01-22 | $2.90 | $3.13 | $2.90 | $3.00 | $2.88 | 3,538 |
| 2016-01-21 | $3.01 | $3.28 | $2.90 | $3.28 | $3.15 | 1,000 |
| 2016-01-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.36 | 0 |
| 2016-01-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.36 | 0 |
| 2016-01-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.36 | 0 |
| 2016-01-14 | $3.09 | $3.50 | $3.09 | $3.50 | $3.36 | 10,101 |
| 2016-01-13 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | 100 |
| 2016-01-12 | $3.05 | $3.05 | $3.03 | $3.03 | $2.91 | 1,100 |
| 2016-01-11 | $3.03 | $3.03 | $3.03 | $3.03 | $2.91 | 0 |
| 2016-01-08 | $3.03 | $3.03 | $3.03 | $3.03 | $2.91 | 0 |
| 2016-01-07 | $3.03 | $3.03 | $3.03 | $3.03 | $2.91 | 1,600 |
| 2016-01-06 | $3.03 | $3.03 | $3.03 | $3.03 | $2.91 | 362 |
| 2016-01-05 | $3.04 | $3.04 | $3.00 | $3.00 | $2.88 | 2,520 |
| 2016-01-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 1,633 |
| 2015-12-31 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 200 |
| 2015-12-30 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2015-12-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2015-12-28 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 0 |
| 2015-12-24 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 400 |
| 2015-12-23 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 400 |
| 2015-12-22 | $3.15 | $3.15 | $3.15 | $3.15 | $3.02 | 696 |
| 2015-12-21 | $3.14 | $3.15 | $3.14 | $3.15 | $3.02 | 696 |
| 2015-12-18 | $3.05 | $3.05 | $3.05 | $3.05 | $2.93 | 0 |
| 2015-12-17 | $3.05 | $3.05 | $3.05 | $3.05 | $2.93 | 0 |
| 2015-12-16 | $3.05 | $3.05 | $3.05 | $3.05 | $2.93 | 0 |
| 2015-12-15 | $3.05 | $3.05 | $3.05 | $3.05 | $2.93 | 0 |
| 2015-12-14 | $3.05 | $3.05 | $3.05 | $3.05 | $2.93 | 371 |
| 2015-12-11 | $3.05 | $3.05 | $3.05 | $3.05 | $2.93 | 0 |
| 2015-12-10 | $3.05 | $3.05 | $3.05 | $3.05 | $2.93 | 200 |
| 2015-12-09 | $3.00 | $3.05 | $3.00 | $3.05 | $2.93 | 200 |
| 2015-12-08 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | 0 |
| 2015-12-07 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | 0 |
| 2015-12-04 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | 371 |
| 2015-12-03 | $3.00 | $3.00 | $3.00 | $3.00 | $2.88 | 500 |
| 2015-12-02 | $3.05 | $3.05 | $3.00 | $3.00 | $2.88 | 500 |
| 2015-12-01 | $3.05 | $3.05 | $3.05 | $3.05 | $2.93 | 2,100 |
| 2015-11-30 | $3.10 | $3.20 | $3.05 | $3.05 | $2.93 | 2,100 |
| 2015-11-27 | $3.10 | $3.10 | $3.05 | $3.05 | $2.93 | 1,000 |
| 2015-11-25 | $3.16 | $3.16 | $3.10 | $3.10 | $2.98 | 300 |
| 2015-11-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 200 |
| 2015-11-23 | $3.21 | $3.21 | $3.21 | $3.21 | $3.08 | 1,005 |
| 2015-11-20 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 91 |
| 2015-11-19 | $3.20 | $3.20 | $3.20 | $3.20 | $3.07 | 1,590 |
| 2015-11-18 | $3.15 | $3.20 | $3.15 | $3.20 | $3.07 | 1,590 |
| 2015-11-17 | $3.25 | $3.25 | $3.25 | $3.25 | $3.12 | 3,600 |
| 2015-11-16 | $3.17 | $3.17 | $3.17 | $3.17 | $3.04 | 400 |
| 2015-11-13 | $3.16 | $3.16 | $3.16 | $3.16 | $3.03 | 1,344 |
| 2015-11-12 | $3.40 | $3.40 | $3.25 | $3.25 | $3.12 | 301 |
| 2015-11-11 | $3.40 | $3.40 | $3.30 | $3.35 | $3.22 | 0 |
| 2015-11-10 | $3.40 | $3.40 | $3.30 | $3.35 | $3.22 | 0 |
| 2015-11-09 | $3.40 | $3.40 | $3.30 | $3.35 | $3.22 | 0 |
| 2015-11-06 | $3.40 | $3.40 | $3.30 | $3.35 | $3.22 | 0 |
| 2015-11-05 | $3.40 | $3.40 | $3.30 | $3.35 | $3.22 | 0 |
| 2015-11-04 | $3.40 | $3.40 | $3.30 | $3.35 | $3.22 | 0 |
| 2015-11-03 | $3.40 | $3.40 | $3.30 | $3.35 | $3.22 | 0 |
| 2015-11-02 | $3.40 | $3.40 | $3.30 | $3.35 | $3.22 | 2,999 |
| 2015-10-30 | $3.40 | $3.40 | $3.30 | $3.40 | $3.26 | 3,600 |
| 2015-10-29 | $3.60 | $3.60 | $3.38 | $3.38 | $3.25 | 1,077 |
| 2015-10-28 | $3.59 | $3.80 | $3.59 | $3.80 | $3.65 | 0 |
| 2015-10-27 | $3.59 | $3.80 | $3.59 | $3.80 | $3.65 | 0 |
| 2015-10-26 | $3.59 | $3.80 | $3.59 | $3.80 | $3.65 | 0 |
| 2015-10-23 | $3.59 | $3.80 | $3.59 | $3.80 | $3.65 | 0 |
| 2015-10-22 | $3.59 | $3.80 | $3.59 | $3.80 | $3.65 | 0 |
| 2015-10-21 | $3.59 | $3.80 | $3.59 | $3.80 | $3.65 | 400 |
| 2015-10-20 | $3.51 | $3.60 | $3.40 | $3.40 | $3.26 | 0 |
| 2015-10-19 | $3.51 | $3.60 | $3.40 | $3.40 | $3.26 | 4,174 |
| 2015-10-16 | $3.69 | $3.69 | $3.69 | $3.69 | $3.54 | 1,000 |
| 2015-10-15 | $3.51 | $3.51 | $3.51 | $3.51 | $3.37 | 0 |
| 2015-10-14 | $3.51 | $3.51 | $3.51 | $3.51 | $3.37 | 2,528 |
| 2015-10-13 | $3.67 | $3.67 | $3.67 | $3.67 | $3.52 | 0 |
| 2015-10-12 | $3.67 | $3.67 | $3.67 | $3.67 | $3.52 | 201 |
| 2015-10-09 | $3.62 | $3.62 | $3.55 | $3.55 | $3.41 | 11,155 |
| 2015-10-08 | $3.65 | $3.65 | $3.62 | $3.62 | $3.48 | 0 |
| 2015-10-07 | $3.65 | $3.65 | $3.62 | $3.62 | $3.48 | 0 |
| 2015-10-06 | $3.65 | $3.65 | $3.62 | $3.62 | $3.48 | 0 |
| 2015-10-05 | $3.65 | $3.65 | $3.62 | $3.62 | $3.48 | 4,616 |
| 2015-10-02 | $3.67 | $3.67 | $3.65 | $3.65 | $3.51 | 9,157 |
| 2015-10-01 | $3.67 | $3.74 | $3.67 | $3.74 | $3.59 | 1,500 |
| 2015-09-30 | $3.65 | $3.67 | $3.65 | $3.66 | $3.51 | 7,800 |
| 2015-09-29 | $3.62 | $3.62 | $3.62 | $3.62 | $3.48 | 300 |
| 2015-09-28 | $3.65 | $3.65 | $3.62 | $3.62 | $3.48 | 1,980 |
| 2015-09-25 | $3.70 | $3.80 | $3.70 | $3.70 | $3.55 | 1,200 |
| 2015-09-24 | $3.72 | $3.72 | $3.70 | $3.70 | $3.55 | 989 |
| 2015-09-23 | $3.70 | $3.70 | $3.70 | $3.70 | $3.55 | 100 |
| 2015-09-22 | $3.90 | $3.90 | $3.90 | $3.90 | $3.75 | 114 |
| 2015-09-21 | $3.90 | $3.90 | $3.62 | $3.62 | $3.48 | 6,200 |
| 2015-09-18 | $3.83 | $3.83 | $3.83 | $3.83 | $3.68 | 252 |
| 2015-09-17 | $3.90 | $3.90 | $3.90 | $3.90 | $3.75 | 800 |
| 2015-09-16 | $3.60 | $3.83 | $3.60 | $3.83 | $3.68 | 13,024 |
| 2015-09-15 | $3.87 | $3.87 | $3.80 | $3.80 | $3.65 | 4,632 |
| 2015-09-14 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 0 |
| 2015-09-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.84 | 400 |
| 2015-09-10 | $4.14 | $4.14 | $4.05 | $4.07 | $3.91 | 0 |
| 2015-09-09 | $4.14 | $4.14 | $4.05 | $4.07 | $3.91 | 698 |
| 2015-09-08 | $4.21 | $4.21 | $4.15 | $4.15 | $3.99 | 648 |
| 2015-09-04 | $4.12 | $4.12 | $4.12 | $4.12 | $3.96 | 0 |
| 2015-09-03 | $4.12 | $4.12 | $4.12 | $4.12 | $3.96 | 0 |
| 2015-09-02 | $4.12 | $4.12 | $4.12 | $4.12 | $3.96 | 0 |
| 2015-09-01 | $4.12 | $4.12 | $4.12 | $4.12 | $3.96 | 0 |
| 2015-08-31 | $4.12 | $4.12 | $4.12 | $4.12 | $3.96 | 204 |
M & F Bancorp Inc (MFBP) News Headlines
Recent M & F Bancorp Inc (MFBP) News
Similar Companies to M & F Bancorp Inc (MFBP) 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 | -- | -- | -- |