Mcan Mortgage Corporation (MAMTF) Exchange: PINK
Data as of May 3, 2024
$12.10 ($0.00) 0.00%
Mcan Mortgage Corporation - Daily Information
Click for more stock information on Mcan Mortgage Corporation.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $12.10 |
| Previous Close | $12.10 |
| High | $12.10 |
| Low | $12.10 |
| Adjusted Open | $12.10 |
| Previous Adjusted Close | $12.10 |
| Adjusted High | $12.10 |
| Adjusted Low | $12.10 |
About Mcan Mortgage Corporation (MAMTF)
MCAN Mortgage Corp
Invest in Mcan Mortgage Corporation (MAMTF)
Historical Stock Data for Mcan Mortgage Corporation (MAMTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-22 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-21 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-15 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-14 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-09 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-08 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-07 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 30 |
| 2024-02-02 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 400 |
| 2024-01-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-19 | $11.72 | $11.85 | $11.72 | $11.85 | $11.85 | 1,100 |
| 2024-01-18 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2024-01-17 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2024-01-16 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2024-01-12 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2024-01-11 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2024-01-10 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2024-01-09 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2024-01-08 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2024-01-05 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2024-01-04 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2024-01-03 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2024-01-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-12-29 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-12-28 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-12-27 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 550 |
| 2023-12-26 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2023-12-22 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2023-12-21 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 550 |
| 2023-12-20 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-12-19 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2023-12-18 | $11.70 | $11.70 | $11.68 | $11.68 | $11.68 | 868 |
| 2023-12-15 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 139 |
| 2023-12-14 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-12-13 | $11.66 | $11.66 | $11.66 | $11.66 | $11.39 | 0 |
| 2023-12-12 | $11.66 | $11.66 | $11.66 | $11.66 | $11.39 | 0 |
| 2023-12-11 | $11.64 | $11.66 | $11.64 | $11.66 | $11.39 | 700 |
| 2023-12-08 | $11.15 | $11.15 | $11.15 | $11.15 | $10.89 | 0 |
| 2023-12-07 | $11.15 | $11.15 | $11.15 | $11.15 | $10.89 | 0 |
| 2023-12-06 | $11.15 | $11.15 | $11.15 | $11.15 | $10.89 | 0 |
| 2023-12-05 | $11.15 | $11.15 | $11.15 | $11.15 | $10.89 | 0 |
| 2023-12-04 | $11.15 | $11.15 | $11.15 | $11.15 | $10.89 | 0 |
| 2023-12-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-30 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-29 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-27 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-24 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-22 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-21 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-11-09 | $11.18 | $11.18 | $11.15 | $11.15 | $11.15 | 640 |
| 2023-11-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-11-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-11-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-11-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-11-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-11-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-10-31 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-10-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-10-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-10-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-10-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-10-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-10-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-10-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 100 |
| 2023-10-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-10 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-10-03 | $10.92 | $10.95 | $10.92 | $10.95 | $10.95 | 1,700 |
| 2023-10-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-09-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-09-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-09-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-09-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 403 |
| 2023-09-25 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-09-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-09-21 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-09-20 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-09-19 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-09-18 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-09-15 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-09-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-09-13 | $11.84 | $11.84 | $11.84 | $11.84 | $11.56 | 0 |
| 2023-09-12 | $11.84 | $11.84 | $11.84 | $11.84 | $11.56 | 202 |
| 2023-09-11 | $11.84 | $11.84 | $11.84 | $11.84 | $11.56 | 0 |
| 2023-09-08 | $11.84 | $11.84 | $11.84 | $11.84 | $11.56 | 2 |
| 2023-09-07 | $11.84 | $11.84 | $11.84 | $11.84 | $11.56 | 0 |
| 2023-09-06 | $11.84 | $11.84 | $11.84 | $11.84 | $11.56 | 0 |
| 2023-09-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.56 | 0 |
| 2023-09-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.56 | 0 |
| 2023-08-31 | $11.84 | $11.84 | $11.84 | $11.84 | $11.56 | 0 |
| 2023-08-30 | $11.84 | $11.84 | $11.84 | $11.84 | $11.56 | 0 |
| 2023-08-29 | $11.84 | $11.84 | $11.84 | $11.84 | $11.56 | 0 |
| 2023-08-28 | $11.84 | $11.84 | $11.84 | $11.84 | $11.56 | 0 |
| 2023-08-25 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 401 |
| 2023-08-24 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 11 |
| 2023-08-23 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 4 |
| 2023-08-22 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 4 |
| 2023-08-21 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 4 |
| 2023-08-18 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 4 |
| 2023-08-17 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 1 |
| 2023-08-16 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 13 |
| 2023-08-15 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 2 |
| 2023-08-14 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 6 |
| 2023-08-11 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-08-10 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 20 |
| 2023-08-09 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-08-08 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-08-07 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-08-04 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 6 |
| 2023-08-03 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 376 |
| 2023-08-02 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-08-01 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-07-31 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 183 |
| 2023-07-28 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-07-27 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2023-07-26 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 100 |
| 2023-07-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 240 |
| 2023-07-18 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 250 |
| 2023-07-17 | $12.43 | $12.43 | $12.29 | $12.29 | $12.29 | 550 |
| 2023-07-14 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-07-13 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-07-12 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-07-11 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-07-10 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-07-07 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-07-06 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-07-05 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-07-03 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-06-30 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-06-29 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-06-28 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-06-27 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-06-26 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-06-23 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-06-22 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 50 |
| 2023-06-21 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 100 |
| 2023-06-20 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-06-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-06-15 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-06-14 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-06-13 | $11.26 | $11.26 | $11.26 | $11.26 | $11.00 | 0 |
| 2023-06-12 | $11.26 | $11.26 | $11.26 | $11.26 | $11.00 | 0 |
| 2023-06-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.00 | 0 |
| 2023-06-08 | $11.26 | $11.26 | $11.26 | $11.26 | $11.00 | 0 |
| 2023-06-07 | $11.26 | $11.26 | $11.26 | $11.26 | $11.00 | 0 |
| 2023-06-06 | $11.26 | $11.26 | $11.26 | $11.26 | $11.00 | 0 |
| 2023-06-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.00 | 0 |
| 2023-06-02 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-06-01 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-31 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-30 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-26 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-24 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-17 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-15 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-12 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-11 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-10 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-08 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-05-04 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 2,000 |
| 2023-05-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-05-02 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-05-01 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-04-28 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-04-27 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-04-26 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-04-25 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-04-24 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-04-21 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 900 |
| 2023-04-20 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-04-19 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-04-18 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-04-17 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-04-14 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-04-13 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-04-12 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-04-11 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-04-10 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-04-06 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-04-05 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-04-04 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-04-03 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-03-31 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-03-30 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-03-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2023-03-28 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 900 |
| 2023-03-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1,250 |
| 2023-03-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-03-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-03-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 600 |
| 2023-03-21 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-20 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-17 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-16 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-15 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-14 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-13 | $11.09 | $11.09 | $11.09 | $11.09 | $10.83 | 0 |
| 2023-03-10 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-09 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-08 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-07 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-06 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-03 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-03-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 50 |
| 2023-03-01 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-28 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-27 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-24 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-23 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-22 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-21 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-17 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-16 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-15 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-14 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-13 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-10 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-09 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-08 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-07 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-06 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-03 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-02-01 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-31 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-30 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-27 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-26 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-25 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-24 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-23 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-20 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-19 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-18 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-17 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-13 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-12 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-01-11 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 388 |
| 2023-01-10 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-01-09 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-01-06 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-01-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 950 |
| 2023-01-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2023-01-03 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 103 |
| 2022-12-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2022-12-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2022-12-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2022-12-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2022-12-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2022-12-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2022-12-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2022-12-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2022-12-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 0 |
| 2022-12-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.34 | 16 |
| 2022-11-30 | $11.61 | $11.75 | $11.60 | $11.60 | $11.34 | 6,383 |
| 2022-11-29 | $12.17 | $12.17 | $12.17 | $12.17 | $11.90 | 0 |
| 2022-11-28 | $12.17 | $12.17 | $12.17 | $12.17 | $11.90 | 0 |
| 2022-11-25 | $12.17 | $12.17 | $12.17 | $12.17 | $11.90 | 0 |
| 2022-11-23 | $12.17 | $12.17 | $12.17 | $12.17 | $11.90 | 0 |
| 2022-11-22 | $12.17 | $12.17 | $12.17 | $12.17 | $11.90 | 100 |
| 2022-11-21 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-18 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-17 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-16 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-15 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-14 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-11 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-10 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-09 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-08 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-02 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-11-01 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-10-31 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 0 |
| 2022-10-28 | $11.10 | $11.10 | $11.10 | $11.10 | $10.85 | 522 |
| 2022-10-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.72 | 0 |
| 2022-10-26 | $10.99 | $10.99 | $10.97 | $10.97 | $10.72 | 700 |
| 2022-10-25 | $10.37 | $10.37 | $10.37 | $10.37 | $10.14 | 0 |
| 2022-10-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.14 | 0 |
| 2022-10-21 | $10.37 | $10.37 | $10.37 | $10.37 | $10.14 | 0 |
| 2022-10-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.14 | 0 |
| 2022-10-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.14 | 0 |
| 2022-10-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.14 | 0 |
| 2022-10-17 | $10.37 | $10.37 | $10.37 | $10.37 | $10.14 | 0 |
| 2022-10-14 | $10.37 | $10.37 | $10.37 | $10.37 | $10.14 | 0 |
| 2022-10-13 | $10.45 | $10.45 | $10.37 | $10.37 | $10.14 | 200 |
| 2022-10-12 | $10.19 | $10.19 | $10.19 | $10.19 | $9.96 | 0 |
| 2022-10-11 | $10.19 | $10.19 | $10.19 | $10.19 | $9.96 | 650 |
| 2022-10-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.36 | 0 |
| 2022-10-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-10-06 | $10.61 | $10.61 | $10.60 | $10.60 | $10.60 | 525 |
| 2022-10-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-10-04 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 200 |
| 2022-10-03 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 20 |
| 2022-09-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2022-09-29 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2022-09-28 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2022-09-27 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2022-09-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 47 |
| 2022-09-23 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 200 |
| 2022-09-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-09-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-09-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 10 |
| 2022-09-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2022-09-16 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2022-09-15 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2022-09-14 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 2,700 |
| 2022-09-13 | $12.23 | $12.30 | $12.23 | $12.30 | $12.03 | 2,700 |
| 2022-09-12 | $12.66 | $12.74 | $12.66 | $12.73 | $12.45 | 1,044 |
| 2022-09-09 | $12.53 | $12.53 | $12.53 | $12.53 | $12.25 | 100 |
| 2022-09-08 | $12.38 | $12.38 | $12.38 | $12.38 | $12.11 | 0 |
| 2022-09-07 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2022-09-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 82 |
| 2022-09-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2022-09-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2022-08-31 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 82 |
| 2022-08-30 | $12.35 | $12.36 | $12.35 | $12.36 | $12.36 | 2,048 |
| 2022-08-29 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2022-08-26 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 100 |
| 2022-08-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-08-24 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-08-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-08-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-08-19 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-08-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-08-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-08-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-08-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-08-12 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-08-11 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2022-08-10 | $12.55 | $12.65 | $12.55 | $12.65 | $12.65 | 310 |
| 2022-08-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-08-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 100 |
| 2022-08-05 | $12.61 | $12.61 | $12.56 | $12.56 | $12.56 | 1,494 |
| 2022-08-04 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-08-03 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-08-02 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 2 |
| 2022-08-01 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-07-29 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-07-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-07-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-07-26 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-07-25 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-07-22 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-07-21 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-07-20 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-07-19 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-07-18 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-07-15 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-07-14 | $12.37 | $12.38 | $12.28 | $12.28 | $12.28 | 3,100 |
| 2022-07-13 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 42 |
| 2022-07-12 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-07-11 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-07-08 | $13.07 | $13.09 | $13.07 | $13.09 | $13.09 | 2,000 |
| 2022-07-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-07-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 100 |
| 2022-07-05 | $12.81 | $12.81 | $12.63 | $12.63 | $12.63 | 4,660 |
| 2022-07-01 | $12.12 | $12.16 | $12.12 | $12.16 | $12.16 | 4,000 |
| 2022-06-30 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2022-06-29 | $12.79 | $12.79 | $12.77 | $12.78 | $12.78 | 4,000 |
| 2022-06-28 | $13.15 | $13.16 | $13.15 | $13.16 | $13.16 | 1,500 |
| 2022-06-27 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2022-06-24 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2022-06-23 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2022-06-22 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2022-06-21 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2022-06-17 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2022-06-16 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2022-06-15 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2022-06-14 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2022-06-13 | $13.59 | $13.59 | $13.59 | $13.59 | $13.32 | 500 |
| 2022-06-10 | $14.36 | $14.36 | $14.36 | $14.36 | $14.07 | 0 |
| 2022-06-09 | $14.36 | $14.36 | $14.36 | $14.36 | $14.07 | 0 |
| 2022-06-08 | $14.36 | $14.36 | $14.36 | $14.36 | $14.07 | 0 |
| 2022-06-07 | $14.36 | $14.36 | $14.36 | $14.36 | $14.07 | 0 |
| 2022-06-06 | $14.36 | $14.36 | $14.36 | $14.36 | $14.07 | 0 |
| 2022-06-03 | $14.36 | $14.36 | $14.36 | $14.36 | $14.07 | 0 |
| 2022-06-02 | $14.36 | $14.36 | $14.36 | $14.36 | $14.07 | 0 |
| 2022-06-01 | $14.36 | $14.36 | $14.36 | $14.36 | $14.07 | 0 |
| 2022-05-31 | $14.36 | $14.36 | $14.36 | $14.36 | $14.07 | 147 |
| 2022-05-27 | $14.12 | $14.12 | $14.12 | $14.12 | $13.84 | 500 |
| 2022-05-26 | $12.36 | $12.36 | $12.36 | $12.36 | $12.11 | 0 |
| 2022-05-25 | $12.36 | $12.36 | $12.36 | $12.36 | $12.11 | 0 |
| 2022-05-24 | $12.36 | $12.36 | $12.36 | $12.36 | $12.11 | 16 |
| 2022-05-23 | $12.36 | $12.36 | $12.36 | $12.36 | $12.11 | 500 |
| 2022-05-20 | $13.74 | $13.74 | $13.74 | $13.74 | $13.46 | 0 |
| 2022-05-19 | $13.74 | $13.74 | $13.74 | $13.74 | $13.46 | 0 |
| 2022-05-18 | $13.74 | $13.74 | $13.74 | $13.74 | $13.46 | 780 |
| 2022-05-17 | $13.14 | $13.14 | $13.14 | $13.14 | $12.88 | 0 |
| 2022-05-16 | $13.14 | $13.14 | $13.14 | $13.14 | $12.88 | 0 |
| 2022-05-13 | $13.14 | $13.14 | $13.14 | $13.14 | $12.88 | 0 |
| 2022-05-12 | $13.14 | $13.14 | $13.14 | $13.14 | $12.88 | 0 |
| 2022-05-11 | $13.14 | $13.14 | $13.14 | $13.14 | $12.88 | 0 |
| 2022-05-10 | $13.13 | $13.14 | $13.13 | $13.14 | $12.88 | 400 |
| 2022-05-09 | $13.63 | $13.63 | $13.63 | $13.63 | $13.36 | 0 |
| 2022-05-06 | $13.63 | $13.63 | $13.63 | $13.63 | $13.36 | 0 |
| 2022-05-05 | $13.63 | $13.63 | $13.63 | $13.63 | $13.36 | 200 |
| 2022-05-04 | $13.63 | $13.63 | $13.63 | $13.63 | $13.36 | 0 |
| 2022-05-03 | $13.75 | $13.75 | $13.62 | $13.63 | $13.36 | 12,500 |
| 2022-05-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 0 |
| 2022-04-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 0 |
| 2022-04-28 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 0 |
| 2022-04-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 0 |
| 2022-04-26 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 0 |
| 2022-04-25 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 0 |
| 2022-04-22 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 0 |
| 2022-04-21 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 26 |
| 2022-04-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 0 |
| 2022-04-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 0 |
| 2022-04-18 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 0 |
| 2022-04-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 2 |
| 2022-04-13 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 0 |
| 2022-04-12 | $14.05 | $14.05 | $14.05 | $14.05 | $13.77 | 100 |
| 2022-04-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.67 | 0 |
| 2022-04-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.67 | 0 |
| 2022-04-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.67 | 127 |
| 2022-04-06 | $14.06 | $14.06 | $14.06 | $14.06 | $13.78 | 1,209 |
| 2022-04-05 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 0 |
| 2022-04-04 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 25 |
| 2022-04-01 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 0 |
| 2022-03-31 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 0 |
| 2022-03-30 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 0 |
| 2022-03-29 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 0 |
| 2022-03-28 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 0 |
| 2022-03-25 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 0 |
| 2022-03-24 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 0 |
| 2022-03-23 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 0 |
| 2022-03-22 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 0 |
| 2022-03-21 | $14.22 | $14.22 | $14.22 | $14.22 | $13.94 | 0 |
| 2022-03-18 | $14.22 | $14.22 | $14.22 | $14.22 | $13.93 | 200 |
| 2022-03-17 | $14.30 | $14.30 | $14.30 | $14.30 | $14.01 | 200 |
| 2022-03-16 | $14.51 | $14.51 | $14.51 | $14.51 | $14.22 | 0 |
| 2022-03-15 | $14.51 | $14.51 | $14.51 | $14.51 | $14.22 | 0 |
| 2022-03-14 | $14.51 | $14.51 | $14.51 | $14.51 | $14.22 | 1,500 |
| 2022-03-11 | $15.04 | $15.04 | $15.04 | $15.04 | $13.74 | 0 |
| 2022-03-10 | $15.04 | $15.04 | $15.04 | $15.04 | $13.74 | 0 |
| 2022-03-09 | $15.04 | $15.04 | $15.04 | $15.04 | $13.74 | 105 |
| 2022-03-08 | $14.21 | $14.21 | $14.21 | $14.21 | $12.98 | 0 |
| 2022-03-07 | $14.21 | $14.21 | $14.21 | $14.21 | $12.98 | 0 |
| 2022-03-04 | $14.21 | $14.21 | $14.21 | $14.21 | $12.98 | 0 |
| 2022-03-03 | $14.21 | $14.21 | $14.21 | $14.21 | $12.98 | 0 |
| 2022-03-02 | $14.21 | $14.21 | $14.21 | $14.21 | $12.98 | 0 |
| 2022-03-01 | $14.21 | $14.21 | $14.21 | $14.21 | $12.98 | 0 |
| 2022-02-28 | $14.21 | $14.21 | $14.21 | $14.21 | $12.98 | 0 |
| 2022-02-25 | $14.21 | $14.21 | $14.21 | $14.21 | $12.98 | 0 |
| 2022-02-24 | $14.21 | $14.21 | $14.21 | $14.21 | $12.98 | 0 |
| 2022-02-23 | $14.22 | $14.22 | $14.21 | $14.21 | $12.98 | 631 |
| 2022-02-22 | $14.20 | $14.20 | $14.20 | $14.20 | $12.97 | 1,103 |
| 2022-02-18 | $14.20 | $14.20 | $14.20 | $14.20 | $12.97 | 0 |
| 2022-02-17 | $14.20 | $14.20 | $14.20 | $14.20 | $12.97 | 1,103 |
| 2022-02-16 | $14.17 | $14.17 | $14.17 | $14.17 | $12.95 | 143 |
| 2022-02-15 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 0 |
| 2022-02-14 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 0 |
| 2022-02-11 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 0 |
| 2022-02-10 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 0 |
| 2022-02-09 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 0 |
| 2022-02-08 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 0 |
| 2022-02-07 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 2,377 |
| 2022-02-04 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 0 |
| 2022-02-03 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 0 |
| 2022-02-02 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 0 |
| 2022-02-01 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 0 |
| 2022-01-31 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 0 |
| 2022-01-28 | $13.42 | $13.42 | $13.42 | $13.42 | $12.26 | 68 |
| 2022-01-27 | $13.40 | $13.42 | $13.40 | $13.42 | $12.26 | 368 |
| 2022-01-26 | $13.94 | $13.94 | $13.62 | $13.62 | $12.45 | 210 |
| 2022-01-25 | $13.46 | $13.46 | $13.46 | $13.46 | $12.30 | 0 |
| 2022-01-24 | $13.49 | $13.49 | $13.46 | $13.46 | $12.30 | 420 |
| 2022-01-21 | $14.01 | $14.01 | $14.01 | $14.01 | $12.80 | 0 |
| 2022-01-20 | $14.01 | $14.01 | $14.01 | $14.01 | $12.80 | 217 |
| 2022-01-19 | $14.08 | $14.08 | $14.08 | $14.08 | $12.87 | 0 |
| 2022-01-18 | $14.08 | $14.08 | $14.08 | $14.08 | $12.87 | 0 |
| 2022-01-14 | $14.08 | $14.08 | $14.08 | $14.08 | $12.87 | 74 |
| 2022-01-13 | $14.08 | $14.08 | $14.08 | $14.08 | $12.87 | 0 |
| 2022-01-12 | $14.08 | $14.08 | $14.08 | $14.08 | $12.87 | 105 |
| 2022-01-11 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2022-01-10 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2022-01-07 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2022-01-06 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2022-01-05 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2022-01-04 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2022-01-03 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2021-12-31 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2021-12-30 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2021-12-29 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2021-12-28 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2021-12-27 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2021-12-23 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2021-12-22 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2021-12-21 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2021-12-20 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 0 |
| 2021-12-17 | $13.11 | $13.11 | $13.11 | $13.11 | $11.98 | 105 |
| 2021-12-16 | $13.32 | $13.32 | $13.32 | $13.32 | $12.17 | 0 |
| 2021-12-15 | $13.32 | $13.32 | $13.32 | $13.32 | $12.17 | 0 |
| 2021-12-14 | $13.32 | $13.32 | $13.32 | $13.32 | $12.17 | 105 |
| 2021-12-13 | $13.53 | $13.53 | $13.53 | $13.53 | $12.12 | 105 |
| 2021-12-10 | $13.79 | $13.79 | $13.79 | $13.79 | $12.35 | 0 |
| 2021-12-09 | $13.79 | $13.79 | $13.79 | $13.79 | $12.35 | 0 |
| 2021-12-08 | $13.79 | $13.79 | $13.79 | $13.79 | $12.35 | 526 |
| 2021-12-07 | $13.79 | $13.79 | $13.79 | $13.79 | $12.35 | 0 |
| 2021-12-06 | $13.79 | $13.79 | $13.79 | $13.79 | $12.35 | 0 |
| 2021-12-03 | $13.79 | $13.79 | $13.79 | $13.79 | $12.35 | 7 |
| 2021-12-02 | $13.79 | $13.79 | $13.79 | $13.79 | $12.35 | 0 |
| 2021-12-01 | $13.79 | $13.79 | $13.79 | $13.79 | $12.35 | 0 |
| 2021-11-30 | $13.79 | $13.79 | $13.79 | $13.79 | $12.35 | 0 |
| 2021-11-29 | $13.79 | $13.79 | $13.79 | $13.79 | $12.35 | 0 |
| 2021-11-26 | $13.79 | $13.79 | $13.79 | $13.79 | $12.35 | 210 |
| 2021-11-24 | $13.78 | $13.78 | $13.78 | $13.78 | $12.35 | 551 |
| 2021-11-23 | $14.00 | $14.00 | $13.90 | $13.93 | $12.48 | 1,209 |
| 2021-11-22 | $14.55 | $14.55 | $14.47 | $14.47 | $12.96 | 210 |
| 2021-11-19 | $14.86 | $14.86 | $14.86 | $14.86 | $13.31 | 0 |
| 2021-11-18 | $14.86 | $14.86 | $14.86 | $14.86 | $13.31 | 105 |
| 2021-11-17 | $15.33 | $15.33 | $15.33 | $15.33 | $13.73 | 0 |
| 2021-11-16 | $15.33 | $15.33 | $15.33 | $15.33 | $13.73 | 0 |
| 2021-11-15 | $15.33 | $15.33 | $15.33 | $15.33 | $13.73 | 526 |
| 2021-11-12 | $15.11 | $15.11 | $15.11 | $15.11 | $13.54 | 0 |
| 2021-11-11 | $15.11 | $15.11 | $15.11 | $15.11 | $13.54 | 420 |
| 2021-11-10 | $15.34 | $15.34 | $15.34 | $15.34 | $13.74 | 1 |
| 2021-11-09 | $15.34 | $15.34 | $15.34 | $15.34 | $13.74 | 0 |
| 2021-11-08 | $15.34 | $15.34 | $15.34 | $15.34 | $13.74 | 279 |
| 2021-11-05 | $14.92 | $14.92 | $14.92 | $14.92 | $13.37 | 0 |
| 2021-11-04 | $14.92 | $14.92 | $14.92 | $14.92 | $13.37 | 0 |
| 2021-11-03 | $14.92 | $14.92 | $14.92 | $14.92 | $13.37 | 0 |
| 2021-11-02 | $14.66 | $14.66 | $14.66 | $14.66 | $13.13 | 105 |
| 2021-11-01 | $14.66 | $14.66 | $14.66 | $14.66 | $13.13 | 0 |
| 2021-10-29 | $14.66 | $14.66 | $14.66 | $14.66 | $13.13 | 105 |
| 2021-10-28 | $14.80 | $14.80 | $14.80 | $14.80 | $13.26 | 0 |
| 2021-10-27 | $14.80 | $14.80 | $14.80 | $14.80 | $13.26 | 0 |
| 2021-10-26 | $14.80 | $14.80 | $14.80 | $14.80 | $13.26 | 0 |
| 2021-10-25 | $14.80 | $14.80 | $14.80 | $14.80 | $13.26 | 0 |
| 2021-10-22 | $14.80 | $14.80 | $14.80 | $14.80 | $13.26 | 0 |
| 2021-10-21 | $14.80 | $14.80 | $14.80 | $14.80 | $13.26 | 0 |
| 2021-10-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.26 | 0 |
| 2021-10-19 | $14.80 | $14.80 | $14.80 | $14.80 | $13.26 | 0 |
| 2021-10-18 | $14.80 | $14.80 | $14.80 | $14.80 | $13.26 | 0 |
| 2021-10-15 | $14.80 | $14.80 | $14.80 | $14.80 | $13.26 | 0 |
| 2021-10-14 | $14.80 | $14.80 | $14.80 | $14.80 | $13.26 | 63 |
| 2021-10-13 | $14.80 | $14.80 | $14.80 | $14.80 | $13.26 | 210 |
| 2021-10-12 | $14.45 | $14.45 | $14.45 | $14.45 | $12.95 | 5 |
| 2021-10-11 | $14.45 | $14.45 | $14.45 | $14.45 | $12.95 | 0 |
| 2021-10-08 | $14.45 | $14.45 | $14.45 | $14.45 | $12.95 | 0 |
| 2021-10-07 | $14.45 | $14.45 | $14.45 | $14.45 | $12.95 | 0 |
| 2021-10-06 | $14.45 | $14.45 | $14.45 | $14.45 | $12.95 | 0 |
| 2021-10-05 | $14.45 | $14.45 | $14.45 | $14.45 | $12.95 | 0 |
| 2021-10-04 | $14.45 | $14.45 | $14.45 | $14.45 | $12.95 | 0 |
| 2021-10-01 | $14.45 | $14.45 | $14.45 | $14.45 | $12.95 | 0 |
| 2021-09-30 | $14.45 | $14.45 | $14.45 | $14.45 | $12.95 | 105 |
| 2021-09-29 | $14.42 | $14.42 | $14.42 | $14.42 | $12.92 | 0 |
| 2021-09-28 | $14.42 | $14.42 | $14.42 | $14.42 | $12.92 | 0 |
| 2021-09-27 | $14.42 | $14.42 | $14.42 | $14.42 | $12.92 | 0 |
| 2021-09-24 | $14.42 | $14.42 | $14.42 | $14.42 | $12.92 | 0 |
| 2021-09-23 | $14.42 | $14.42 | $14.42 | $14.42 | $12.92 | 0 |
| 2021-09-22 | $14.48 | $14.48 | $14.42 | $14.42 | $12.92 | 526 |
| 2021-09-21 | $14.29 | $14.29 | $14.29 | $14.29 | $12.80 | 0 |
| 2021-09-20 | $14.29 | $14.29 | $14.29 | $14.29 | $12.80 | 105 |
| 2021-09-17 | $14.47 | $14.47 | $14.47 | $14.47 | $12.96 | 0 |
| 2021-09-16 | $14.47 | $14.47 | $14.47 | $14.47 | $12.96 | 0 |
| 2021-09-15 | $14.48 | $14.48 | $14.47 | $14.47 | $12.96 | 319 |
| 2021-09-14 | $14.44 | $14.44 | $14.44 | $14.44 | $12.94 | 105 |
| 2021-09-13 | $14.90 | $14.90 | $14.90 | $14.90 | $13.10 | 105 |
| 2021-09-10 | $14.89 | $14.89 | $14.89 | $14.89 | $13.10 | 0 |
| 2021-09-09 | $14.89 | $14.89 | $14.89 | $14.89 | $13.10 | 0 |
| 2021-09-08 | $14.89 | $14.89 | $14.89 | $14.89 | $13.10 | 631 |
| 2021-09-07 | $14.26 | $14.26 | $14.26 | $14.26 | $12.54 | 0 |
| 2021-09-03 | $14.26 | $14.26 | $14.26 | $14.26 | $12.54 | 0 |
| 2021-09-02 | $14.26 | $14.26 | $14.26 | $14.26 | $12.54 | 0 |
| 2021-09-01 | $14.26 | $14.26 | $14.26 | $14.26 | $12.54 | 0 |
| 2021-08-31 | $14.26 | $14.26 | $14.26 | $14.26 | $12.54 | 0 |
| 2021-08-30 | $14.26 | $14.26 | $14.26 | $14.26 | $12.54 | 0 |
| 2021-08-27 | $14.26 | $14.26 | $14.26 | $14.26 | $12.54 | 329 |
| 2021-08-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.31 | 0 |
| 2021-08-25 | $14.00 | $14.00 | $14.00 | $14.00 | $12.31 | 0 |
| 2021-08-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.31 | 0 |
| 2021-08-23 | $14.00 | $14.00 | $14.00 | $14.00 | $12.31 | 0 |
| 2021-08-20 | $14.00 | $14.00 | $14.00 | $14.00 | $12.31 | 0 |
| 2021-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $12.31 | 0 |
| 2021-08-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.31 | 1,149 |
| 2021-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.31 | 109 |
| 2021-08-16 | $14.00 | $14.00 | $14.00 | $14.00 | $12.31 | 0 |
| 2021-08-13 | $13.59 | $13.59 | $13.59 | $13.59 | $11.95 | 105 |
| 2021-08-12 | $13.59 | $13.59 | $13.59 | $13.59 | $11.95 | 0 |
| 2021-08-11 | $13.59 | $13.59 | $13.59 | $13.59 | $11.95 | 0 |
| 2021-08-10 | $13.59 | $13.59 | $13.59 | $13.59 | $11.95 | 0 |
| 2021-08-09 | $13.59 | $13.59 | $13.59 | $13.59 | $11.95 | 0 |
| 2021-08-06 | $13.59 | $13.59 | $13.59 | $13.59 | $11.95 | 105 |
| 2021-08-05 | $13.62 | $13.62 | $13.62 | $13.62 | $11.98 | 0 |
| 2021-08-04 | $13.62 | $13.62 | $13.62 | $13.62 | $11.98 | 757 |
| 2021-08-03 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-08-02 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-30 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-29 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-28 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-27 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-26 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-23 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-22 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-21 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-20 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-19 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-16 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-15 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-14 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-13 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-12 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-09 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-08 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-07 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-06 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-02 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-07-01 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-06-30 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-06-29 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-06-28 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 52 |
| 2021-06-25 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-06-24 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 0 |
| 2021-06-23 | $13.77 | $13.77 | $13.77 | $13.77 | $12.11 | 210 |
| 2021-06-22 | $13.78 | $13.78 | $13.77 | $13.77 | $12.11 | 657 |
| 2021-06-21 | $13.93 | $13.93 | $13.93 | $13.93 | $12.25 | 526 |
| 2021-06-18 | $14.12 | $14.12 | $14.12 | $14.12 | $12.42 | 0 |
| 2021-06-17 | $14.13 | $14.14 | $14.12 | $14.12 | $12.42 | 631 |
| 2021-06-16 | $14.46 | $14.46 | $14.46 | $14.46 | $12.72 | 184 |
| 2021-06-15 | $14.58 | $14.58 | $14.37 | $14.37 | $12.64 | 210 |
| 2021-06-14 | $14.54 | $14.56 | $14.54 | $14.56 | $12.81 | 221 |
| 2021-06-11 | $14.73 | $14.73 | $14.73 | $14.73 | $12.71 | 5 |
| 2021-06-10 | $14.73 | $14.73 | $14.73 | $14.73 | $12.71 | 105 |
| 2021-06-09 | $14.55 | $14.55 | $14.52 | $14.52 | $12.53 | 315 |
| 2021-06-08 | $14.59 | $14.62 | $14.41 | $14.62 | $12.62 | 1,157 |
| 2021-06-07 | $14.71 | $14.73 | $14.67 | $14.67 | $12.66 | 841 |
| 2021-06-04 | $14.55 | $14.55 | $14.55 | $14.55 | $12.56 | 0 |
| 2021-06-03 | $14.55 | $14.55 | $14.55 | $14.55 | $12.56 | 210 |
| 2021-06-02 | $14.65 | $14.65 | $14.65 | $14.65 | $12.64 | 0 |
| 2021-06-01 | $14.73 | $14.73 | $14.65 | $14.65 | $12.64 | 1,809 |
| 2021-05-28 | $14.13 | $14.13 | $14.13 | $14.13 | $12.19 | 0 |
| 2021-05-27 | $14.13 | $14.13 | $14.13 | $14.13 | $12.19 | 0 |
| 2021-05-26 | $14.13 | $14.13 | $14.13 | $14.13 | $12.19 | 0 |
| 2021-05-25 | $14.13 | $14.13 | $14.13 | $14.13 | $12.19 | 0 |
| 2021-05-24 | $14.13 | $14.13 | $14.13 | $14.13 | $12.19 | 0 |
| 2021-05-21 | $14.13 | $14.13 | $14.13 | $14.13 | $12.19 | 0 |
| 2021-05-20 | $14.13 | $14.13 | $14.13 | $14.13 | $12.19 | 0 |
| 2021-05-19 | $14.29 | $14.29 | $14.13 | $14.13 | $12.19 | 862 |
| 2021-05-18 | $14.61 | $14.61 | $14.56 | $14.56 | $12.56 | 420 |
| 2021-05-17 | $14.81 | $14.81 | $14.81 | $14.81 | $12.78 | 142 |
| 2021-05-14 | $14.91 | $14.91 | $14.91 | $14.91 | $12.87 | 36 |
| 2021-05-13 | $14.91 | $14.91 | $14.91 | $14.91 | $12.87 | 0 |
| 2021-05-12 | $14.91 | $14.91 | $14.91 | $14.91 | $12.87 | 0 |
| 2021-05-11 | $14.91 | $14.91 | $14.91 | $14.91 | $12.87 | 0 |
| 2021-05-10 | $14.91 | $14.91 | $14.91 | $14.91 | $12.87 | 315 |
| 2021-05-07 | $14.47 | $14.47 | $14.47 | $14.47 | $12.49 | 0 |
| 2021-05-06 | $14.47 | $14.47 | $14.47 | $14.47 | $12.49 | 0 |
| 2021-05-05 | $14.47 | $14.47 | $14.47 | $14.47 | $12.49 | 0 |
| 2021-05-04 | $14.47 | $14.47 | $14.47 | $14.47 | $12.49 | 0 |
| 2021-05-03 | $14.47 | $14.47 | $14.47 | $14.47 | $12.49 | 210 |
| 2021-04-30 | $14.47 | $14.47 | $14.47 | $14.47 | $12.49 | 0 |
| 2021-04-29 | $14.47 | $14.47 | $14.47 | $14.47 | $12.49 | 105 |
| 2021-04-28 | $13.73 | $13.73 | $13.73 | $13.73 | $11.85 | 25 |
| 2021-04-27 | $13.73 | $13.73 | $13.73 | $13.73 | $11.85 | 0 |
| 2021-04-26 | $13.73 | $13.73 | $13.73 | $13.73 | $11.85 | 0 |
| 2021-04-23 | $13.73 | $13.73 | $13.73 | $13.73 | $11.85 | 0 |
| 2021-04-22 | $13.73 | $13.73 | $13.73 | $13.73 | $11.85 | 3 |
| 2021-04-21 | $13.73 | $13.73 | $13.73 | $13.73 | $11.85 | 315 |
| 2021-04-20 | $13.70 | $13.70 | $13.70 | $13.70 | $11.82 | 0 |
| 2021-04-19 | $13.70 | $13.70 | $13.70 | $13.70 | $11.82 | 0 |
| 2021-04-16 | $13.70 | $13.70 | $13.70 | $13.70 | $11.82 | 105 |
| 2021-04-15 | $13.51 | $13.51 | $13.51 | $13.51 | $11.66 | 0 |
| 2021-04-14 | $13.51 | $13.51 | $13.51 | $13.51 | $11.66 | 1 |
| 2021-04-13 | $13.51 | $13.51 | $13.51 | $13.51 | $11.66 | 120 |
| 2021-04-12 | $13.29 | $13.29 | $13.29 | $13.29 | $11.47 | 54 |
| 2021-04-09 | $13.29 | $13.29 | $13.29 | $13.29 | $11.47 | 327 |
| 2021-04-08 | $13.25 | $13.25 | $13.25 | $13.25 | $11.43 | 787 |
| 2021-04-07 | $13.28 | $13.28 | $13.28 | $13.28 | $11.46 | 31 |
| 2021-04-06 | $13.28 | $13.28 | $13.28 | $13.28 | $11.46 | 379 |
| 2021-04-05 | $12.97 | $12.97 | $12.97 | $12.97 | $11.19 | 0 |
| 2021-04-01 | $12.97 | $12.97 | $12.97 | $12.97 | $11.19 | 0 |
| 2021-03-31 | $12.97 | $12.97 | $12.97 | $12.97 | $11.19 | 1 |
| 2021-03-30 | $12.97 | $12.97 | $12.97 | $12.97 | $11.19 | 0 |
| 2021-03-29 | $12.97 | $12.97 | $12.97 | $12.97 | $11.19 | 0 |
| 2021-03-26 | $13.00 | $13.00 | $12.97 | $12.97 | $11.19 | 2,630 |
| 2021-03-25 | $12.75 | $12.75 | $12.75 | $12.75 | $11.00 | 210 |
| 2021-03-24 | $13.14 | $13.14 | $13.14 | $13.14 | $11.34 | 0 |
| 2021-03-23 | $13.14 | $13.14 | $13.14 | $13.14 | $11.34 | 1,367 |
| 2021-03-22 | $13.17 | $13.17 | $13.15 | $13.15 | $11.35 | 9,268 |
| 2021-03-19 | $13.22 | $13.22 | $13.22 | $13.22 | $11.41 | 0 |
| 2021-03-18 | $13.22 | $13.22 | $13.22 | $13.22 | $11.41 | 105 |
| 2021-03-17 | $13.19 | $13.19 | $13.17 | $13.17 | $11.36 | 1,914 |
| 2021-03-16 | $13.23 | $13.23 | $13.23 | $13.23 | $11.42 | 0 |
| 2021-03-15 | $13.23 | $13.23 | $13.23 | $13.23 | $11.42 | 0 |
| 2021-03-12 | $13.50 | $13.50 | $13.23 | $13.23 | $11.42 | 3,353 |
| 2021-03-11 | $13.80 | $13.80 | $13.80 | $13.80 | $11.11 | 211 |
| 2021-03-10 | $13.75 | $13.75 | $13.75 | $13.75 | $11.07 | 2,932 |
| 2021-03-09 | $13.75 | $13.75 | $13.75 | $13.75 | $11.07 | 210 |
| 2021-03-08 | $14.02 | $14.02 | $13.75 | $13.75 | $11.07 | 12,232 |
| 2021-03-05 | $13.71 | $13.71 | $13.71 | $13.71 | $11.04 | 736 |
| 2021-03-04 | $13.71 | $13.71 | $13.71 | $13.71 | $11.04 | 0 |
| 2021-03-03 | $13.71 | $13.71 | $13.71 | $13.71 | $11.04 | 0 |
| 2021-03-02 | $13.71 | $13.71 | $13.71 | $13.71 | $11.04 | 0 |
| 2021-03-01 | $13.71 | $13.71 | $13.71 | $13.71 | $11.04 | 157 |
| 2021-02-26 | $13.07 | $13.07 | $13.07 | $13.07 | $10.52 | 0 |
| 2021-02-25 | $13.07 | $13.07 | $13.07 | $13.07 | $10.52 | 2 |
| 2021-02-24 | $13.07 | $13.07 | $13.07 | $13.07 | $10.52 | 420 |
| 2021-02-23 | $12.48 | $12.53 | $12.48 | $12.53 | $10.09 | 210 |
| 2021-02-22 | $12.76 | $12.76 | $12.76 | $12.76 | $10.27 | 0 |
| 2021-02-19 | $12.76 | $12.76 | $12.76 | $12.76 | $10.27 | 437 |
| 2021-02-18 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-02-17 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-02-16 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-02-12 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-02-11 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-02-10 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-02-09 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-02-08 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-02-05 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-02-04 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-02-03 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-02-02 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-02-01 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 0 |
| 2021-01-29 | $11.71 | $11.71 | $11.71 | $11.71 | $9.43 | 1,683 |
| 2021-01-28 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-27 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-26 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-25 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-22 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-21 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-20 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-19 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-15 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-14 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-13 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-12 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-11 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-08 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 0 |
| 2021-01-07 | $11.81 | $11.81 | $11.81 | $11.81 | $9.51 | 106 |
| 2021-01-06 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 0 |
| 2021-01-05 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 0 |
| 2021-01-04 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 0 |
| 2020-12-31 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 0 |
| 2020-12-30 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 0 |
| 2020-12-29 | $12.15 | $12.15 | $12.15 | $12.15 | $9.78 | 105 |
| 2020-12-28 | $12.29 | $12.29 | $12.29 | $12.29 | $9.89 | 0 |
| 2020-12-24 | $12.29 | $12.29 | $12.29 | $12.29 | $9.89 | 0 |
| 2020-12-23 | $12.29 | $12.29 | $12.29 | $12.29 | $9.89 | 0 |
| 2020-12-22 | $12.29 | $12.29 | $12.29 | $12.29 | $9.89 | 0 |
| 2020-12-21 | $12.29 | $12.29 | $12.29 | $12.29 | $9.89 | 7 |
| 2020-12-18 | $12.29 | $12.29 | $12.29 | $12.29 | $9.89 | 104 |
| 2020-12-17 | $12.29 | $12.29 | $12.29 | $12.29 | $9.89 | 210 |
| 2020-12-16 | $12.11 | $12.11 | $12.11 | $12.11 | $9.75 | 0 |
| 2020-12-15 | $12.11 | $12.11 | $12.11 | $12.11 | $9.75 | 171 |
| 2020-12-14 | $13.86 | $13.86 | $13.86 | $13.86 | $11.16 | 105 |
| 2020-12-11 | $12.77 | $12.77 | $12.77 | $12.77 | $10.09 | 0 |
| 2020-12-10 | $12.77 | $12.77 | $12.77 | $12.77 | $10.09 | 0 |
| 2020-12-09 | $12.77 | $12.77 | $12.77 | $12.77 | $10.09 | 0 |
| 2020-12-08 | $12.77 | $12.77 | $12.77 | $12.77 | $10.09 | 420 |
| 2020-12-07 | $12.65 | $12.65 | $12.65 | $12.65 | $9.99 | 0 |
| 2020-12-04 | $12.65 | $12.65 | $12.65 | $12.65 | $9.99 | 0 |
| 2020-12-03 | $12.65 | $12.65 | $12.65 | $12.65 | $9.99 | 157 |
| 2020-12-02 | $12.04 | $12.04 | $12.04 | $12.04 | $9.51 | 0 |
| 2020-12-01 | $12.04 | $12.04 | $12.04 | $12.04 | $9.51 | 0 |
| 2020-11-30 | $12.04 | $12.04 | $12.04 | $12.04 | $9.51 | 0 |
| 2020-11-27 | $12.04 | $12.04 | $12.04 | $12.04 | $9.51 | 0 |
| 2020-11-25 | $12.04 | $12.04 | $12.04 | $12.04 | $9.51 | 38 |
| 2020-11-24 | $12.04 | $12.04 | $12.04 | $12.04 | $9.51 | 0 |
| 2020-11-23 | $12.04 | $12.04 | $12.04 | $12.04 | $9.51 | 224 |
| 2020-11-20 | $11.97 | $11.97 | $11.97 | $11.97 | $9.46 | 0 |
| 2020-11-19 | $11.82 | $11.97 | $11.82 | $11.97 | $9.46 | 210 |
| 2020-11-18 | $11.82 | $11.82 | $11.82 | $11.82 | $9.34 | 105 |
| 2020-11-17 | $11.25 | $11.25 | $11.25 | $11.25 | $8.89 | 0 |
| 2020-11-16 | $11.25 | $11.25 | $11.25 | $11.25 | $8.89 | 0 |
| 2020-11-13 | $11.25 | $11.25 | $11.25 | $11.25 | $8.89 | 0 |
| 2020-11-12 | $11.25 | $11.25 | $11.25 | $11.25 | $8.89 | 0 |
| 2020-11-11 | $11.68 | $11.68 | $11.25 | $11.25 | $8.89 | 589 |
| 2020-11-10 | $10.75 | $10.75 | $10.75 | $10.75 | $8.49 | 105 |
| 2020-11-09 | $9.91 | $9.91 | $9.91 | $9.91 | $7.83 | 0 |
| 2020-11-06 | $9.91 | $9.91 | $9.91 | $9.91 | $7.83 | 0 |
| 2020-11-05 | $9.91 | $9.91 | $9.91 | $9.91 | $7.83 | 0 |
| 2020-11-04 | $9.91 | $9.91 | $9.91 | $9.91 | $7.83 | 0 |
| 2020-11-03 | $9.91 | $9.91 | $9.91 | $9.91 | $7.83 | 0 |
| 2020-11-02 | $9.91 | $9.91 | $9.91 | $9.91 | $7.83 | 0 |
| 2020-10-30 | $9.91 | $9.91 | $9.91 | $9.91 | $7.83 | 526 |
| 2020-10-29 | $9.89 | $9.89 | $9.89 | $9.89 | $7.81 | 105 |
| 2020-10-28 | $10.09 | $10.09 | $10.09 | $10.09 | $7.97 | 0 |
| 2020-10-27 | $10.09 | $10.09 | $10.09 | $10.09 | $7.97 | 0 |
| 2020-10-26 | $10.09 | $10.09 | $10.09 | $10.09 | $7.97 | 0 |
| 2020-10-23 | $10.09 | $10.09 | $10.09 | $10.09 | $7.97 | 0 |
| 2020-10-22 | $10.09 | $10.09 | $10.09 | $10.09 | $7.97 | 210 |
| 2020-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $7.90 | 0 |
| 2020-10-20 | $10.00 | $10.00 | $10.00 | $10.00 | $7.90 | 0 |
| 2020-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $7.90 | 0 |
| 2020-10-16 | $10.00 | $10.00 | $10.00 | $10.00 | $7.90 | 0 |
| 2020-10-15 | $10.00 | $10.00 | $10.00 | $10.00 | $7.90 | 0 |
| 2020-10-14 | $10.00 | $10.00 | $10.00 | $10.00 | $7.90 | 0 |
| 2020-10-13 | $10.00 | $10.00 | $10.00 | $10.00 | $7.90 | 526 |
| 2020-10-12 | $10.00 | $10.00 | $10.00 | $10.00 | $7.90 | 0 |
| 2020-10-09 | $10.00 | $10.00 | $10.00 | $10.00 | $7.90 | 210 |
| 2020-10-08 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-10-07 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-10-06 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-10-05 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-10-02 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-10-01 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-30 | $8.25 | $8.25 | $8.25 | $8.25 | $6.52 | 105 |
| 2020-09-29 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-28 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-25 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-24 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-23 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-22 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-21 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-18 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-17 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-16 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-15 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-14 | $8.75 | $8.75 | $8.75 | $8.75 | $6.91 | 0 |
| 2020-09-11 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-09-10 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-09-09 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-09-08 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-09-04 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-09-03 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-09-02 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-09-01 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-31 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-28 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-27 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-26 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-25 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-24 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-21 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-20 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-19 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-18 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-17 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-14 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-13 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-12 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-11 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-10 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-07 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-06 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-05 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-04 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-08-03 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-07-31 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-07-30 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-07-29 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-07-28 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-07-27 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-07-24 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-07-23 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 10 |
| 2020-07-22 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 0 |
| 2020-06-26 | $8.51 | $8.51 | $8.51 | $8.51 | $6.53 | 10 |
| 2020-05-22 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 1 |
| 2020-05-19 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 1 |
| 2020-05-18 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 52 |
| 2020-05-05 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 2 |
| 2020-05-01 | $8.75 | $8.75 | $8.75 | $8.75 | $6.71 | 105 |
| 2020-04-15 | $11.27 | $11.27 | $11.27 | $11.27 | $8.64 | 10 |
| 2020-03-10 | $11.52 | $11.52 | $11.52 | $11.52 | $8.84 | 210 |
| 2020-01-02 | $13.21 | $13.21 | $13.21 | $13.21 | $10.14 | 3 |
| 2019-12-24 | $13.21 | $13.21 | $13.21 | $13.21 | $10.14 | 31 |
| 2019-12-23 | $13.20 | $13.21 | $13.20 | $13.21 | $10.14 | 1,683 |
| 2019-12-17 | $12.90 | $12.90 | $12.90 | $12.90 | $9.90 | 831 |
| 2019-12-06 | $11.97 | $11.97 | $11.97 | $11.97 | $9.19 | 52 |
| 2019-11-05 | $11.97 | $11.97 | $11.97 | $11.97 | $9.19 | 73 |
| 2019-10-15 | $11.97 | $11.97 | $11.97 | $11.97 | $9.19 | 7 |
| 2019-09-25 | $11.97 | $11.97 | $11.97 | $11.97 | $9.19 | 210 |
| 2019-09-05 | $11.99 | $11.99 | $11.99 | $11.99 | $9.20 | 52 |
| 2019-08-13 | $11.99 | $11.99 | $11.99 | $11.99 | $9.20 | 210 |
| 2019-06-10 | $12.83 | $12.83 | $12.83 | $12.83 | $9.84 | 210 |
| 2019-04-30 | $11.81 | $11.81 | $11.81 | $11.81 | $9.06 | 275 |
| 2019-04-18 | $11.76 | $11.77 | $11.75 | $11.75 | $9.02 | 6,680 |
| 2019-04-11 | $11.97 | $11.97 | $11.97 | $11.97 | $9.18 | 210 |
| 2019-04-01 | $11.95 | $11.95 | $11.95 | $11.95 | $9.17 | 210 |
| 2019-03-18 | $11.56 | $11.61 | $11.56 | $11.61 | $8.91 | 275 |
| 2019-03-13 | $11.44 | $11.44 | $11.44 | $11.44 | $8.78 | 659 |
| 2019-03-12 | $11.21 | $11.21 | $11.21 | $11.21 | $8.60 | 105 |
| 2019-03-08 | $10.73 | $10.73 | $10.73 | $10.73 | $8.23 | 105 |
| 2019-03-06 | $10.97 | $10.97 | $10.97 | $10.97 | $8.42 | 105 |
| 2019-02-27 | $10.97 | $11.11 | $10.97 | $11.11 | $8.52 | 870 |
| 2019-02-25 | $10.61 | $10.65 | $10.61 | $10.65 | $8.17 | 1,157 |
| 2019-02-08 | $10.69 | $10.69 | $10.69 | $10.69 | $8.20 | 157 |
| 2019-02-07 | $10.65 | $10.65 | $10.65 | $10.65 | $8.17 | 105 |
| 2019-02-06 | $10.74 | $10.74 | $10.74 | $10.74 | $8.24 | 210 |
| 2019-01-31 | $10.72 | $10.72 | $10.72 | $10.72 | $8.23 | 679 |
| 2019-01-23 | $10.44 | $10.45 | $10.44 | $10.45 | $8.02 | 789 |
| 2019-01-22 | $10.41 | $10.41 | $10.41 | $10.41 | $7.98 | 105 |
| 2019-01-18 | $10.58 | $10.58 | $10.58 | $10.58 | $8.12 | 867 |
| 2019-01-17 | $10.59 | $10.59 | $10.59 | $10.59 | $8.13 | 210 |
| 2019-01-16 | $10.37 | $10.37 | $10.37 | $10.37 | $7.96 | 56 |
| 2019-01-04 | $10.37 | $10.37 | $10.37 | $10.37 | $7.96 | 105 |
| 2018-12-20 | $9.47 | $9.47 | $9.19 | $9.19 | $7.05 | 582 |
| 2018-12-17 | $10.10 | $10.10 | $10.10 | $10.10 | $7.75 | 315 |
| 2018-12-10 | $10.80 | $10.80 | $10.80 | $10.80 | $8.29 | 973 |
| 2018-12-07 | $10.96 | $10.96 | $10.96 | $10.96 | $8.41 | 315 |
| 2018-12-03 | $10.69 | $10.69 | $10.69 | $10.69 | $8.20 | 631 |
| 2018-11-27 | $10.47 | $10.47 | $10.47 | $10.47 | $8.03 | 1,525 |
| 2018-11-20 | $10.49 | $10.49 | $10.49 | $10.49 | $8.05 | 105 |
| 2018-11-14 | $10.40 | $10.40 | $10.40 | $10.40 | $7.98 | 1,998 |
| 2018-11-07 | $10.64 | $10.64 | $10.64 | $10.64 | $8.16 | 210 |
| 2018-11-05 | $10.40 | $10.40 | $10.40 | $10.40 | $7.98 | 21 |
| 2018-10-31 | $10.35 | $10.40 | $10.35 | $10.40 | $7.98 | 5,260 |
| 2018-10-24 | $10.38 | $10.38 | $10.38 | $10.38 | $7.96 | 210 |
| 2018-10-23 | $9.94 | $9.94 | $9.94 | $9.94 | $7.63 | 473 |
| 2018-10-22 | $10.58 | $10.60 | $10.56 | $10.58 | $8.12 | 1,052 |
| 2018-10-08 | $13.50 | $13.50 | $13.50 | $13.50 | $10.36 | 21 |
| 2018-10-05 | $13.50 | $13.50 | $13.50 | $13.50 | $10.36 | 16 |
| 2018-10-01 | $13.50 | $13.50 | $13.50 | $13.50 | $10.36 | 105 |
| 2018-09-27 | $13.39 | $13.39 | $13.39 | $13.39 | $10.27 | 105 |
| 2018-09-26 | $14.63 | $14.63 | $14.63 | $14.63 | $11.23 | 7 |
| 2018-09-24 | $14.63 | $14.63 | $14.63 | $14.63 | $11.23 | 105 |
| 2018-09-18 | $14.66 | $14.66 | $14.66 | $14.66 | $11.25 | 993 |
| 2018-09-17 | $14.68 | $14.68 | $14.68 | $14.68 | $11.26 | 105 |
| 2018-09-11 | $14.69 | $14.69 | $14.69 | $14.69 | $11.27 | 526 |
| 2018-09-07 | $14.64 | $14.64 | $14.64 | $14.64 | $11.24 | 105 |
| 2018-09-05 | $14.51 | $14.51 | $14.51 | $14.51 | $11.13 | 52 |
| 2018-08-24 | $14.51 | $14.51 | $14.51 | $14.51 | $11.13 | 841 |
| 2018-08-23 | $14.67 | $14.67 | $14.67 | $14.67 | $11.26 | 572 |
| 2018-08-22 | $14.75 | $14.75 | $14.75 | $14.75 | $11.32 | 594 |
| 2018-08-21 | $14.37 | $14.38 | $14.35 | $14.38 | $11.03 | 1,209 |
| 2018-08-17 | $13.94 | $13.94 | $13.94 | $13.94 | $10.70 | 157 |
| 2018-08-08 | $13.96 | $13.96 | $13.96 | $13.96 | $10.71 | 31 |
| 2018-08-01 | $13.96 | $13.96 | $13.96 | $13.96 | $10.71 | 63 |
| 2018-07-30 | $13.96 | $13.96 | $13.96 | $13.96 | $10.71 | 432 |
| 2018-07-27 | $13.96 | $13.97 | $13.96 | $13.96 | $10.71 | 916 |
| 2018-07-13 | $13.70 | $13.70 | $13.70 | $13.70 | $10.51 | 315 |
| 2018-07-11 | $13.78 | $13.78 | $13.73 | $13.73 | $10.54 | 420 |
| 2018-07-09 | $13.90 | $13.90 | $13.90 | $13.90 | $10.66 | 105 |
| 2018-07-03 | $13.66 | $13.66 | $13.66 | $13.66 | $10.49 | 315 |
| 2018-06-27 | $13.58 | $13.58 | $13.58 | $13.58 | $10.42 | 105 |
| 2018-06-22 | $13.51 | $13.51 | $13.51 | $13.51 | $10.36 | 966 |
| 2018-06-13 | $14.14 | $14.14 | $14.14 | $14.14 | $10.85 | 105 |
| 2018-06-08 | $14.19 | $14.20 | $14.19 | $14.20 | $10.90 | 1,971 |
| 2018-06-05 | $13.95 | $13.98 | $13.95 | $13.98 | $10.72 | 1,781 |
| 2018-06-04 | $13.88 | $13.88 | $13.88 | $13.88 | $10.65 | 8 |
| 2018-06-01 | $13.94 | $13.94 | $13.88 | $13.88 | $10.65 | 2,314 |
| 2018-05-29 | $14.00 | $14.00 | $14.00 | $14.00 | $10.74 | 747 |
| 2018-05-24 | $14.02 | $14.02 | $14.02 | $14.02 | $10.76 | 600 |
| 2018-05-22 | $14.19 | $14.19 | $14.19 | $14.19 | $10.89 | 315 |
| 2018-05-02 | $14.16 | $14.16 | $14.16 | $14.16 | $10.87 | 21 |
| 2018-04-18 | $14.15 | $14.16 | $14.15 | $14.16 | $10.87 | 210 |
| 2018-04-11 | $14.18 | $14.18 | $14.18 | $14.18 | $10.88 | 105 |
| 2018-04-10 | $14.03 | $14.03 | $14.03 | $14.03 | $10.77 | 45 |
| 2018-04-09 | $14.03 | $14.03 | $14.03 | $14.03 | $10.77 | 420 |
| 2018-03-16 | $13.71 | $13.71 | $13.20 | $13.20 | $10.13 | 1,339 |
| 2018-03-05 | $13.63 | $13.63 | $13.63 | $13.63 | $10.46 | 1,044 |
| 2018-03-02 | $13.26 | $13.26 | $13.26 | $13.26 | $10.18 | 925 |
| 2018-02-21 | $14.21 | $14.21 | $14.21 | $14.21 | $10.90 | 105 |
| 2018-02-20 | $14.25 | $14.25 | $14.25 | $14.25 | $10.93 | 35 |
| 2018-02-14 | $14.25 | $14.25 | $14.25 | $14.25 | $10.93 | 105 |
| 2018-02-12 | $13.85 | $14.19 | $13.85 | $14.19 | $10.89 | 925 |
| 2018-02-09 | $13.65 | $13.65 | $13.65 | $13.65 | $10.48 | 815 |
| 2018-01-25 | $14.59 | $14.59 | $14.56 | $14.56 | $11.17 | 210 |
| 2018-01-17 | $14.42 | $14.42 | $14.42 | $14.42 | $11.06 | 105 |
| 2018-01-10 | $14.35 | $14.35 | $14.35 | $14.35 | $11.01 | 105 |
| 2018-01-05 | $14.39 | $14.39 | $14.39 | $14.39 | $11.04 | 21 |
| 2018-01-04 | $14.39 | $14.39 | $14.39 | $14.39 | $11.04 | 815 |
| 2017-12-22 | $13.57 | $13.57 | $13.57 | $13.57 | $10.41 | 35 |
| 2017-12-06 | $13.86 | $13.86 | $13.86 | $13.86 | $10.64 | 105 |
| 2017-11-27 | $13.37 | $13.37 | $13.37 | $13.37 | $10.26 | 73 |
| 2017-11-22 | $13.37 | $13.37 | $13.37 | $13.37 | $10.26 | 42 |
| 2017-11-03 | $13.37 | $13.37 | $13.37 | $13.37 | $10.26 | 105 |
| 2017-10-25 | $13.29 | $13.29 | $13.29 | $13.29 | $10.20 | 105 |
Mcan Mortgage Corporation (MAMTF) News Headlines
Recent Mcan Mortgage Corporation (MAMTF) News
Similar Companies to Mcan Mortgage Corporation (MAMTF) 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 | -- | -- | -- |