Mudrick Capital Acquisition Corp II - Units (1 Ord Share Class A & 1/2 War) (MUDSU) Exchange: NASDAQ
Data as of Aug. 20, 2025
$10.13 ($0.00) 0.00%
Mudrick Capital Acquisition Corp II - Units (1 Ord Share Class A & 1/2 War) - Daily Information
Click for more stock information on Mudrick Capital Acquisition Corp II - Units (1 Ord Share Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $10.13 |
| Previous Close | $10.13 |
| High | $10.13 |
| Low | $10.13 |
| Adjusted Open | $10.13 |
| Previous Adjusted Close | $10.13 |
| Adjusted High | $10.13 |
| Adjusted Low | $10.13 |
About Mudrick Capital Acquisition Corp II - Units (1 Ord Share Class A & 1/2 War) (MUDSU)
Mudrick Capital Acquisition Corp - Units (1 Cls A Ord & 1 War)
Invest in Mudrick Capital Acquisition Corp II - Units (1 Ord Share Class A & 1/2 War) (MUDSU)
Historical Stock Data for Mudrick Capital Acquisition Corp II - Units (1 Ord Share Class A & 1/2 War) (MUDSU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-09-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 79 |
| 2022-09-08 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-09-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 20 |
| 2022-09-06 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 1,761 |
| 2022-09-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 332 |
| 2022-09-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2022-08-31 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-08-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-08-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2022-08-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-08-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-08-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-08-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 99 |
| 2022-08-22 | $10.12 | $10.22 | $10.11 | $10.22 | $10.22 | 1,800 |
| 2022-08-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 200 |
| 2022-08-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 300 |
| 2022-08-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 137 |
| 2022-08-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2022-08-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 144 |
| 2022-08-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-08-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 10,088 |
| 2022-08-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2022-08-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 9 |
| 2022-08-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 18 |
| 2022-08-01 | $10.19 | $10.24 | $10.19 | $10.24 | $10.24 | 201 |
| 2022-07-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2022-07-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 8 |
| 2022-07-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-20 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-07-19 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 500 |
| 2022-07-18 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-07-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-07-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 100 |
| 2022-07-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-07-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2,499 |
| 2022-07-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 22 |
| 2022-07-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-07-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 210 |
| 2022-07-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-07-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2022-07-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-06-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-06-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-06-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2022-06-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,700 |
| 2022-06-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-06-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-06-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-06-21 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 4,000 |
| 2022-06-17 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-06-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2022-06-15 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 10 |
| 2022-06-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 37 |
| 2022-06-13 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 11,011 |
| 2022-06-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10,000 |
| 2022-06-09 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 1,170 |
| 2022-06-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2022-06-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-06-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,560 |
| 2022-06-03 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 46 |
| 2022-06-02 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-06-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-31 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-25 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2 |
| 2022-05-23 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-20 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-18 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-17 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-11 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-10 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-09 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 40 |
| 2022-05-06 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-05-05 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 10,000 |
| 2022-05-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 5 |
| 2022-05-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 10 |
| 2022-05-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2022-04-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-26 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-25 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 31 |
| 2022-04-22 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2 |
| 2022-04-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-20 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-19 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-18 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 14 |
| 2022-04-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-13 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-12 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-04-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 75 |
| 2022-04-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-03-31 | $10.20 | $10.26 | $10.20 | $10.26 | $10.26 | 500 |
| 2022-03-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-03-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-03-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2022-03-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-03-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2 |
| 2022-03-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-03-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-03-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-03-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-03-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-03-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-03-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2022-03-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5 |
| 2022-03-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-03-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2022-03-09 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 75 |
| 2022-03-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-03-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1 |
| 2022-03-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1 |
| 2022-03-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-03-02 | $10.18 | $10.19 | $10.17 | $10.19 | $10.19 | 900 |
| 2022-03-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-02-28 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 12,289 |
| 2022-02-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 600 |
| 2022-02-24 | $10.21 | $10.23 | $10.20 | $10.20 | $10.20 | 446 |
| 2022-02-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 268 |
| 2022-02-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-02-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 100 |
| 2022-02-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-02-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 120 |
| 2022-02-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2022-02-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2022-02-11 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2022-02-10 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 9 |
| 2022-02-09 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 11 |
| 2022-02-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 101 |
| 2022-02-07 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-02-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-02-03 | $10.25 | $10.31 | $10.25 | $10.31 | $10.31 | 420 |
| 2022-02-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-02-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-01-31 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-01-28 | $10.32 | $10.32 | $10.22 | $10.22 | $10.22 | 5,500 |
| 2022-01-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-01-26 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 20 |
| 2022-01-25 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 100 |
| 2022-01-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 265 |
| 2022-01-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 583 |
| 2022-01-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 20 |
| 2022-01-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-01-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-01-14 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-01-13 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-01-12 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-01-11 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1 |
| 2022-01-10 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 210 |
| 2022-01-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-01-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 61 |
| 2022-01-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 181 |
| 2022-01-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 23 |
| 2022-01-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-12-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-12-30 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 950 |
| 2021-12-29 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 65 |
| 2021-12-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 250 |
| 2021-12-27 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 200 |
| 2021-12-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 110 |
| 2021-12-22 | $10.30 | $10.30 | $10.28 | $10.30 | $10.30 | 999 |
| 2021-12-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,590 |
| 2021-12-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,001 |
| 2021-12-17 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 505 |
| 2021-12-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-12-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-12-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 173 |
| 2021-12-13 | $10.28 | $10.28 | $10.25 | $10.25 | $10.25 | 810 |
| 2021-12-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 397 |
| 2021-12-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 50 |
| 2021-12-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 75 |
| 2021-12-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 452 |
| 2021-12-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-12-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-12-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 703 |
| 2021-12-01 | $10.35 | $10.39 | $10.32 | $10.33 | $10.33 | 8,146 |
| 2021-11-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-11-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 117 |
| 2021-11-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 5 |
| 2021-11-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-11-23 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 40 |
| 2021-11-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-11-19 | $10.30 | $10.36 | $10.20 | $10.33 | $10.33 | 13,041 |
| 2021-11-18 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 50 |
| 2021-11-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-11-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-11-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 88 |
| 2021-11-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-11-11 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 529 |
| 2021-11-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 185 |
| 2021-11-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 24 |
| 2021-11-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 178 |
| 2021-11-05 | $10.26 | $10.30 | $10.26 | $10.30 | $10.30 | 766 |
| 2021-11-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 50 |
| 2021-11-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2021-11-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 200 |
| 2021-11-01 | $10.30 | $10.36 | $10.30 | $10.36 | $10.36 | 642 |
| 2021-10-29 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 125 |
| 2021-10-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-10-27 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 419 |
| 2021-10-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 149 |
| 2021-10-25 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4 |
| 2021-10-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 50 |
| 2021-10-21 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 725 |
| 2021-10-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-10-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-10-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 120 |
| 2021-10-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,881 |
| 2021-10-14 | $10.19 | $10.21 | $10.11 | $10.18 | $10.18 | 5,050 |
| 2021-10-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 400 |
| 2021-10-12 | $10.16 | $10.25 | $10.16 | $10.25 | $10.25 | 1,570 |
| 2021-10-11 | $10.17 | $10.23 | $10.17 | $10.23 | $10.23 | 2,615 |
| 2021-10-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 33 |
| 2021-10-07 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 11,200 |
| 2021-10-06 | $10.10 | $10.27 | $10.10 | $10.22 | $10.22 | 3,010 |
| 2021-10-05 | $10.11 | $10.23 | $10.11 | $10.23 | $10.23 | 715 |
| 2021-10-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-10-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-09-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-09-29 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 54 |
| 2021-09-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 54 |
| 2021-09-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 380 |
| 2021-09-24 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 32,851 |
| 2021-09-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 336 |
| 2021-09-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 33 |
| 2021-09-21 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 679 |
| 2021-09-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 266 |
| 2021-09-17 | $10.10 | $10.12 | $10.10 | $10.11 | $10.11 | 1,984 |
| 2021-09-16 | $10.19 | $10.19 | $10.10 | $10.10 | $10.10 | 2,553 |
| 2021-09-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 256 |
| 2021-09-14 | $10.15 | $10.20 | $10.13 | $10.13 | $10.13 | 1,813 |
| 2021-09-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 172 |
| 2021-09-10 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 3,363 |
| 2021-09-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 10 |
| 2021-09-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 372 |
| 2021-09-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 618 |
| 2021-09-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 207 |
| 2021-09-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 68 |
| 2021-09-01 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 1,075 |
| 2021-08-31 | $10.20 | $10.20 | $10.12 | $10.14 | $10.14 | 3,223 |
| 2021-08-30 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 1,620 |
| 2021-08-27 | $10.09 | $10.18 | $10.09 | $10.15 | $10.15 | 3,467 |
| 2021-08-26 | $10.28 | $10.28 | $10.11 | $10.16 | $10.16 | 3,128 |
| 2021-08-25 | $10.15 | $10.22 | $10.11 | $10.20 | $10.20 | 10,747 |
| 2021-08-24 | $10.07 | $10.21 | $10.07 | $10.21 | $10.21 | 8,243 |
| 2021-08-23 | $10.01 | $10.19 | $10.00 | $10.17 | $10.17 | 670,210 |
| 2021-08-20 | $10.20 | $10.26 | $10.15 | $10.18 | $10.18 | 102,241 |
| 2021-08-19 | $11.53 | $12.76 | $11.08 | $11.08 | $11.08 | 19,696 |
| 2021-08-18 | $11.96 | $12.36 | $11.80 | $11.90 | $11.90 | 12,593 |
| 2021-08-17 | $11.60 | $11.60 | $11.26 | $11.30 | $11.30 | 3,376 |
| 2021-08-16 | $12.10 | $12.10 | $11.60 | $11.76 | $11.76 | 30,307 |
| 2021-08-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 264 |
| 2021-08-12 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 20 |
| 2021-08-11 | $12.10 | $12.56 | $12.10 | $12.54 | $12.54 | 2,219 |
| 2021-08-10 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 331 |
| 2021-08-09 | $12.98 | $12.99 | $12.91 | $12.91 | $12.91 | 2,089 |
| 2021-08-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 102 |
| 2021-08-05 | $12.01 | $12.65 | $12.00 | $12.65 | $12.65 | 5,676 |
| 2021-08-04 | $12.90 | $12.90 | $12.09 | $12.25 | $12.25 | 2,021 |
| 2021-08-03 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 111 |
| 2021-08-02 | $12.26 | $12.90 | $12.26 | $12.70 | $12.70 | 1,926 |
| 2021-07-30 | $12.90 | $12.90 | $12.22 | $12.73 | $12.73 | 1,880 |
| 2021-07-29 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 23 |
| 2021-07-28 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 50 |
| 2021-07-27 | $12.28 | $12.34 | $12.28 | $12.34 | $12.34 | 2,260 |
| 2021-07-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 92 |
| 2021-07-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 855 |
| 2021-07-22 | $12.77 | $12.80 | $12.77 | $12.80 | $12.80 | 430 |
| 2021-07-21 | $12.74 | $13.05 | $12.74 | $13.03 | $13.03 | 2,686 |
| 2021-07-20 | $12.79 | $12.79 | $12.44 | $12.59 | $12.59 | 3,569 |
| 2021-07-19 | $12.10 | $12.40 | $12.00 | $12.40 | $12.40 | 6,474 |
| 2021-07-16 | $12.75 | $12.75 | $12.45 | $12.45 | $12.45 | 2,391 |
| 2021-07-15 | $13.10 | $13.10 | $12.70 | $12.70 | $12.70 | 5,384 |
| 2021-07-14 | $12.90 | $13.45 | $12.90 | $13.45 | $13.45 | 2,178 |
| 2021-07-13 | $12.90 | $13.49 | $12.89 | $13.25 | $13.25 | 1,570 |
| 2021-07-12 | $14.70 | $14.70 | $13.08 | $13.27 | $13.27 | 2,492 |
| 2021-07-09 | $13.49 | $13.62 | $13.40 | $13.62 | $13.62 | 2,686 |
| 2021-07-08 | $13.10 | $13.58 | $12.84 | $13.53 | $13.53 | 6,444 |
| 2021-07-07 | $12.72 | $14.10 | $12.72 | $14.10 | $14.10 | 8,435 |
| 2021-07-06 | $13.76 | $14.19 | $13.55 | $14.19 | $14.19 | 3,866 |
| 2021-07-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 185 |
| 2021-07-01 | $14.26 | $14.80 | $14.26 | $14.70 | $14.70 | 1,141 |
| 2021-06-30 | $14.34 | $15.12 | $14.28 | $15.12 | $15.12 | 12,039 |
| 2021-06-29 | $14.34 | $14.35 | $14.30 | $14.30 | $14.30 | 3,234 |
| 2021-06-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 119 |
| 2021-06-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 770 |
| 2021-06-24 | $14.05 | $14.05 | $13.86 | $13.91 | $13.91 | 7,608 |
| 2021-06-23 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 33 |
| 2021-06-22 | $13.42 | $14.11 | $13.42 | $14.11 | $14.11 | 4,910 |
| 2021-06-21 | $12.97 | $13.22 | $12.97 | $13.22 | $13.22 | 1,536 |
| 2021-06-18 | $12.71 | $13.09 | $12.65 | $13.09 | $13.09 | 2,420 |
| 2021-06-17 | $12.95 | $12.95 | $12.65 | $12.72 | $12.72 | 3,599 |
| 2021-06-16 | $13.25 | $13.26 | $13.10 | $13.13 | $13.13 | 3,525 |
| 2021-06-15 | $13.93 | $13.93 | $13.50 | $13.91 | $13.91 | 1,393 |
| 2021-06-14 | $13.86 | $13.94 | $13.84 | $13.94 | $13.94 | 757 |
| 2021-06-11 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 146 |
| 2021-06-10 | $14.74 | $14.74 | $13.92 | $13.92 | $13.92 | 313 |
| 2021-06-09 | $14.00 | $14.00 | $13.80 | $13.80 | $13.80 | 6,843 |
| 2021-06-08 | $14.64 | $14.64 | $13.89 | $13.89 | $13.89 | 2,669 |
| 2021-06-07 | $13.99 | $14.18 | $13.77 | $13.99 | $13.99 | 2,929 |
| 2021-06-04 | $14.30 | $14.52 | $14.30 | $14.41 | $14.41 | 572 |
| 2021-06-03 | $14.11 | $14.52 | $14.11 | $14.52 | $14.52 | 3,096 |
| 2021-06-02 | $13.81 | $14.99 | $13.81 | $14.32 | $14.32 | 27,641 |
| 2021-06-01 | $16.03 | $16.06 | $13.12 | $13.64 | $13.64 | 36,030 |
| 2021-05-28 | $16.31 | $16.35 | $16.20 | $16.25 | $16.25 | 8,254 |
| 2021-05-27 | $16.21 | $16.40 | $15.86 | $15.86 | $15.86 | 8,131 |
| 2021-05-26 | $15.68 | $17.20 | $15.08 | $16.31 | $16.31 | 13,812 |
| 2021-05-25 | $15.20 | $15.65 | $15.15 | $15.19 | $15.19 | 5,850 |
| 2021-05-24 | $15.21 | $15.21 | $14.77 | $14.77 | $14.77 | 3,455 |
| 2021-05-21 | $15.28 | $15.81 | $14.88 | $14.88 | $14.88 | 22,064 |
| 2021-05-20 | $15.23 | $15.32 | $15.23 | $15.32 | $15.32 | 2,897 |
| 2021-05-19 | $14.40 | $15.82 | $14.30 | $14.94 | $14.94 | 13,039 |
| 2021-05-18 | $15.85 | $15.85 | $14.63 | $14.94 | $14.94 | 8,430 |
| 2021-05-17 | $15.92 | $16.09 | $15.42 | $15.60 | $15.60 | 24,191 |
| 2021-05-14 | $15.80 | $16.82 | $15.80 | $16.07 | $16.07 | 3,085 |
| 2021-05-13 | $16.80 | $17.60 | $14.11 | $15.03 | $15.03 | 25,893 |
| 2021-05-12 | $16.99 | $17.19 | $14.81 | $15.44 | $15.44 | 15,303 |
| 2021-05-11 | $17.76 | $17.90 | $16.40 | $16.91 | $16.91 | 33,682 |
| 2021-05-10 | $19.74 | $19.90 | $18.81 | $18.87 | $18.87 | 9,499 |
| 2021-05-07 | $19.88 | $20.56 | $19.81 | $19.87 | $19.87 | 9,627 |
| 2021-05-06 | $20.21 | $21.26 | $18.36 | $19.47 | $19.47 | 44,786 |
| 2021-05-05 | $20.78 | $22.40 | $20.06 | $20.21 | $20.21 | 38,143 |
| 2021-05-04 | $20.93 | $20.93 | $19.09 | $20.01 | $20.01 | 13,295 |
| 2021-05-03 | $19.55 | $21.07 | $19.46 | $20.93 | $20.93 | 11,762 |
| 2021-04-30 | $20.02 | $20.11 | $19.06 | $19.37 | $19.37 | 13,745 |
| 2021-04-29 | $19.93 | $20.42 | $18.16 | $19.75 | $19.75 | 30,552 |
| 2021-04-28 | $18.50 | $21.16 | $18.36 | $20.07 | $20.07 | 86,558 |
| 2021-04-27 | $16.20 | $19.74 | $15.84 | $18.47 | $18.47 | 30,408 |
| 2021-04-26 | $14.95 | $16.40 | $14.30 | $16.19 | $16.19 | 48,207 |
| 2021-04-23 | $14.70 | $15.13 | $14.51 | $14.90 | $14.90 | 38,729 |
| 2021-04-22 | $14.75 | $15.59 | $14.26 | $14.26 | $14.26 | 17,709 |
| 2021-04-21 | $13.38 | $14.77 | $13.06 | $14.75 | $14.75 | 21,001 |
| 2021-04-20 | $14.35 | $14.60 | $13.03 | $13.67 | $13.67 | 52,110 |
| 2021-04-19 | $14.95 | $14.95 | $13.59 | $14.17 | $14.17 | 58,065 |
| 2021-04-16 | $15.99 | $16.00 | $14.91 | $14.92 | $14.92 | 65,248 |
| 2021-04-15 | $15.95 | $16.20 | $15.08 | $15.82 | $15.82 | 47,739 |
| 2021-04-14 | $15.30 | $15.40 | $14.48 | $14.97 | $14.97 | 67,588 |
| 2021-04-13 | $14.16 | $15.90 | $13.62 | $15.35 | $15.35 | 81,263 |
| 2021-04-12 | $12.55 | $14.49 | $12.40 | $14.22 | $14.22 | 175,431 |
| 2021-04-09 | $11.98 | $11.98 | $11.59 | $11.92 | $11.92 | 23,001 |
| 2021-04-08 | $12.03 | $12.27 | $11.76 | $12.22 | $12.22 | 112,119 |
| 2021-04-07 | $12.60 | $13.30 | $11.92 | $11.98 | $11.98 | 649,876 |
| 2021-04-06 | $11.96 | $12.97 | $11.59 | $12.61 | $12.61 | 2,698,674 |
| 2021-04-05 | $10.20 | $10.29 | $10.20 | $10.23 | $10.23 | 17,231 |
| 2021-04-01 | $10.09 | $10.21 | $10.09 | $10.19 | $10.19 | 19,899 |
| 2021-03-31 | $10.10 | $10.10 | $10.04 | $10.04 | $10.04 | 14,478 |
| 2021-03-30 | $10.15 | $10.20 | $10.10 | $10.10 | $10.10 | 17,227 |
| 2021-03-29 | $10.23 | $10.26 | $10.19 | $10.19 | $10.19 | 8,016 |
| 2021-03-26 | $10.04 | $10.24 | $10.03 | $10.19 | $10.19 | 65,481 |
| 2021-03-25 | $10.00 | $10.04 | $9.97 | $10.00 | $10.00 | 15,060 |
| 2021-03-24 | $10.12 | $10.13 | $9.95 | $10.02 | $10.02 | 326,038 |
| 2021-03-23 | $10.21 | $10.21 | $10.13 | $10.16 | $10.16 | 17,039 |
| 2021-03-22 | $10.19 | $10.20 | $10.16 | $10.16 | $10.16 | 5,755 |
| 2021-03-19 | $10.24 | $10.25 | $10.20 | $10.20 | $10.20 | 43,275 |
| 2021-03-18 | $10.27 | $10.27 | $10.24 | $10.24 | $10.24 | 1,300 |
| 2021-03-17 | $10.28 | $10.30 | $10.25 | $10.25 | $10.25 | 8,996 |
| 2021-03-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 268 |
| 2021-03-15 | $10.29 | $10.29 | $10.25 | $10.29 | $10.29 | 8,585 |
| 2021-03-12 | $10.36 | $10.36 | $10.26 | $10.26 | $10.26 | 6,041 |
| 2021-03-11 | $10.29 | $10.34 | $10.29 | $10.34 | $10.34 | 4,577 |
| 2021-03-10 | $10.21 | $10.27 | $10.20 | $10.27 | $10.27 | 84,453 |
| 2021-03-09 | $10.33 | $10.35 | $10.23 | $10.25 | $10.25 | 67,554 |
| 2021-03-08 | $10.25 | $10.35 | $10.25 | $10.25 | $10.25 | 56,638 |
| 2021-03-05 | $10.15 | $10.30 | $10.14 | $10.30 | $10.30 | 40,282 |
| 2021-03-04 | $10.30 | $10.34 | $10.12 | $10.12 | $10.12 | 52,970 |
| 2021-03-03 | $10.38 | $10.58 | $10.35 | $10.42 | $10.42 | 355,100 |
| 2021-03-02 | $10.51 | $10.53 | $10.37 | $10.38 | $10.38 | 23,585 |
| 2021-03-01 | $10.60 | $10.70 | $10.52 | $10.52 | $10.52 | 3,772 |
| 2021-02-26 | $10.59 | $10.73 | $10.54 | $10.55 | $10.55 | 163,613 |
| 2021-02-25 | $10.84 | $10.84 | $10.50 | $10.65 | $10.65 | 52,268 |
| 2021-02-24 | $10.75 | $10.81 | $10.75 | $10.76 | $10.76 | 11,799 |
| 2021-02-23 | $10.69 | $10.79 | $10.65 | $10.77 | $10.77 | 36,220 |
| 2021-02-22 | $10.85 | $10.90 | $10.81 | $10.85 | $10.85 | 48,826 |
| 2021-02-19 | $10.80 | $10.85 | $10.79 | $10.80 | $10.80 | 79,438 |
| 2021-02-18 | $10.81 | $10.85 | $10.80 | $10.80 | $10.80 | 2,909 |
| 2021-02-17 | $10.84 | $10.85 | $10.75 | $10.79 | $10.79 | 25,367 |
| 2021-02-16 | $10.77 | $10.83 | $10.68 | $10.70 | $10.70 | 42,482 |
| 2021-02-12 | $10.73 | $10.93 | $10.70 | $10.74 | $10.74 | 149,497 |
| 2021-02-11 | $10.69 | $10.81 | $10.69 | $10.75 | $10.75 | 30,215 |
| 2021-02-10 | $10.88 | $10.90 | $10.69 | $10.71 | $10.71 | 250,842 |
| 2021-02-09 | $10.89 | $10.89 | $10.80 | $10.81 | $10.81 | 50,421 |
| 2021-02-08 | $10.79 | $10.90 | $10.71 | $10.90 | $10.90 | 118,153 |
| 2021-02-05 | $10.80 | $10.80 | $10.70 | $10.71 | $10.71 | 197,785 |
| 2021-02-04 | $10.76 | $10.84 | $10.70 | $10.82 | $10.82 | 383,425 |
| 2021-02-03 | $10.80 | $10.80 | $10.63 | $10.72 | $10.72 | 50,520 |
| 2021-02-02 | $10.79 | $10.89 | $10.65 | $10.69 | $10.69 | 184,724 |
| 2021-02-01 | $10.58 | $10.75 | $10.58 | $10.64 | $10.64 | 135,059 |
| 2021-01-29 | $10.51 | $10.56 | $10.37 | $10.54 | $10.54 | 134,927 |
| 2021-01-28 | $10.46 | $10.57 | $10.45 | $10.47 | $10.47 | 66,569 |
| 2021-01-27 | $10.54 | $10.54 | $10.41 | $10.45 | $10.45 | 274,706 |
| 2021-01-26 | $10.63 | $10.64 | $10.55 | $10.60 | $10.60 | 231,517 |
| 2021-01-25 | $10.80 | $10.80 | $10.57 | $10.59 | $10.59 | 307,939 |
| 2021-01-22 | $10.65 | $10.70 | $10.65 | $10.70 | $10.70 | 100,510 |
| 2021-01-21 | $10.63 | $10.63 | $10.60 | $10.63 | $10.63 | 130,516 |
| 2021-01-20 | $10.55 | $10.70 | $10.55 | $10.70 | $10.70 | 571,518 |
| 2021-01-19 | $10.53 | $10.60 | $10.53 | $10.56 | $10.56 | 212,902 |
| 2021-01-15 | $10.60 | $10.60 | $10.42 | $10.49 | $10.49 | 185,718 |
| 2021-01-14 | $10.50 | $10.70 | $10.50 | $10.58 | $10.58 | 206,136 |
| 2021-01-13 | $10.43 | $10.65 | $10.43 | $10.50 | $10.50 | 159,998 |
| 2021-01-12 | $10.40 | $10.56 | $10.40 | $10.46 | $10.46 | 33,554 |
| 2021-01-11 | $10.35 | $10.42 | $10.35 | $10.42 | $10.42 | 61,500 |
| 2021-01-08 | $10.44 | $10.50 | $10.30 | $10.32 | $10.32 | 89,340 |
| 2021-01-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 528 |
| 2021-01-06 | $10.33 | $10.40 | $10.31 | $10.40 | $10.40 | 120,830 |
| 2021-01-05 | $10.42 | $10.42 | $10.33 | $10.35 | $10.35 | 16,542 |
| 2021-01-04 | $10.31 | $10.45 | $10.31 | $10.37 | $10.37 | 74,064 |
| 2020-12-31 | $10.40 | $10.43 | $10.31 | $10.31 | $10.31 | 254,342 |
| 2020-12-30 | $10.40 | $10.41 | $10.30 | $10.30 | $10.30 | 319,166 |
| 2020-12-29 | $10.36 | $10.36 | $10.19 | $10.35 | $10.35 | 86,718 |
| 2020-12-28 | $10.29 | $10.39 | $10.29 | $10.33 | $10.33 | 316,793 |
| 2020-12-24 | $10.25 | $10.30 | $10.24 | $10.24 | $10.24 | 273,898 |
| 2020-12-23 | $10.22 | $10.31 | $10.22 | $10.25 | $10.25 | 123,414 |
| 2020-12-22 | $10.17 | $10.23 | $10.15 | $10.21 | $10.21 | 165,467 |
| 2020-12-21 | $10.16 | $10.18 | $10.14 | $10.17 | $10.17 | 36,276 |
| 2020-12-18 | $10.19 | $10.19 | $10.16 | $10.18 | $10.18 | 99,581 |
| 2020-12-17 | $10.15 | $10.18 | $10.13 | $10.15 | $10.15 | 129,263 |
| 2020-12-16 | $10.11 | $10.13 | $10.10 | $10.12 | $10.12 | 255,328 |
| 2020-12-15 | $10.12 | $10.14 | $10.09 | $10.12 | $10.12 | 752,415 |
| 2020-12-14 | $10.15 | $10.18 | $10.10 | $10.13 | $10.13 | 552,279 |
| 2020-12-11 | $10.10 | $10.20 | $10.08 | $10.10 | $10.10 | 200,495 |
| 2020-12-10 | $10.10 | $10.12 | $10.06 | $10.10 | $10.10 | 420,368 |
| 2020-12-09 | $10.05 | $10.10 | $10.03 | $10.07 | $10.07 | 992,969 |
| 2020-12-08 | $10.01 | $10.08 | $10.01 | $10.05 | $10.05 | 5,907,241 |
| 2020-05-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 258 |
| 2020-05-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2020-05-27 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2020-05-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2020-05-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2020-05-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2020-05-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 100 |
| 2020-05-19 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 100 |
| 2020-05-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-05-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-05-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-05-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-05-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-05-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-05-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-05-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-05-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 15 |
| 2020-05-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-05-04 | $10.60 | $10.65 | $10.60 | $10.60 | $10.60 | 5,950 |
| 2020-05-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2020-04-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-04-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-04-28 | $10.57 | $10.60 | $10.57 | $10.60 | $10.60 | 500 |
| 2020-04-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,000 |
| 2020-04-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-04-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-04-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 24 |
| 2020-04-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2020-03-31 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 95 |
| 2020-03-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 275 |
| 2020-03-27 | $9.44 | $10.36 | $9.44 | $10.35 | $10.35 | 621 |
| 2020-03-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2020-03-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2020-03-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2020-03-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2020-03-20 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 612 |
| 2020-03-19 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 34 |
| 2020-03-18 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 100 |
| 2020-03-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2020-03-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 100 |
| 2020-03-13 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 158 |
| 2020-03-12 | $13.50 | $13.50 | $13.49 | $13.49 | $13.49 | 444 |
| 2020-03-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-03-10 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-03-09 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-03-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-03-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-03-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-03-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-03-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-28 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-25 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-24 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-20 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-19 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-18 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-14 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-13 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-10 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-02-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2020-01-31 | $11.00 | $11.00 | $10.99 | $10.99 | $10.99 | 10,400 |
| 2020-01-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2020-01-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,000 |
| 2020-01-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-01-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-01-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-01-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-01-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 315 |
| 2020-01-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-01-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-01-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-01-15 | $11.10 | $11.10 | $10.95 | $10.95 | $10.95 | 807 |
| 2020-01-14 | $11.10 | $11.11 | $11.10 | $11.10 | $11.10 | 5,400 |
| 2020-01-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2020-01-10 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2020-01-09 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2020-01-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2020-01-07 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2020-01-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2020-01-03 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2020-01-02 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-31 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-27 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-24 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 9 |
| 2019-12-23 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-19 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-18 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-17 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-16 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-11 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-10 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-09 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2019-12-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 100 |
| 2019-12-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-12-02 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2019-11-29 | $10.70 | $10.70 | $10.63 | $10.63 | $10.63 | 2,900 |
| 2019-11-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2019-11-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 400 |
| 2019-11-25 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2019-11-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2019-11-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2019-11-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2019-11-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 300 |
| 2019-11-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 400 |
| 2019-11-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-11-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-11-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-11-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-11-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-11-08 | $10.79 | $10.80 | $10.79 | $10.80 | $10.80 | 3,300 |
| 2019-11-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 400 |
| 2019-11-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-11-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,000 |
| 2019-11-04 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2019-11-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 100 |
| 2019-10-31 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 800 |
| 2019-10-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-10-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-10-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-10-25 | $10.79 | $10.80 | $10.76 | $10.80 | $10.80 | 2,500 |
| 2019-10-24 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-10-23 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-10-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-10-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-10-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 9 |
| 2019-10-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 4,300 |
| 2019-10-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2019-10-15 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2019-10-14 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2019-10-11 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1,200 |
| 2019-10-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-10-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-10-08 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-10-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-10-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-10-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-10-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-10-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-09-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2,600 |
| 2019-09-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-09-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,000 |
| 2019-09-25 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2019-09-24 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2019-09-23 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2019-09-20 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2019-09-19 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 200 |
| 2019-09-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-09-17 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-09-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-09-13 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-09-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-09-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-09-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-09-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-09-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-09-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-09-04 | $10.62 | $10.85 | $10.62 | $10.85 | $10.85 | 3,000 |
| 2019-09-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 138 |
| 2019-08-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-08-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-08-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2019-08-27 | $10.79 | $10.85 | $10.79 | $10.85 | $10.85 | 2,000 |
| 2019-08-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-08-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-08-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-08-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-08-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-08-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2,200 |
| 2019-08-15 | $10.51 | $10.80 | $10.51 | $10.79 | $10.79 | 6,300 |
| 2019-08-14 | $10.51 | $10.80 | $10.51 | $10.79 | $10.79 | 6,300 |
| 2019-08-13 | $10.51 | $10.80 | $10.51 | $10.79 | $10.79 | 6,316 |
| 2019-08-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2019-08-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2019-08-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2019-08-07 | $10.72 | $10.75 | $10.51 | $10.75 | $10.75 | 8,400 |
| 2019-08-06 | $10.72 | $10.75 | $10.51 | $10.75 | $10.75 | 8,400 |
| 2019-08-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-08-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-08-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-07-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-07-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-07-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-07-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-07-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-07-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-07-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,100 |
| 2019-07-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2019-07-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2019-07-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2019-07-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,005 |
| 2019-07-16 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2019-07-15 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 12,765 |
| 2019-07-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 11,010 |
| 2019-07-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2019-07-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2019-07-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,400 |
| 2019-07-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2019-07-05 | $10.64 | $10.65 | $10.63 | $10.65 | $10.65 | 1,800 |
| 2019-07-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2019-07-02 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1,000 |
| 2019-07-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2019-06-28 | $10.51 | $10.59 | $10.51 | $10.59 | $10.59 | 3,054 |
| 2019-06-27 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-06-26 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-06-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-06-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-06-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-06-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 600 |
| 2019-06-18 | $10.49 | $10.49 | $10.47 | $10.47 | $10.47 | 3,445 |
| 2019-06-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 400 |
| 2019-06-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-06-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-06-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-06-11 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-06-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-06-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-06-04 | $10.48 | $10.48 | $10.47 | $10.47 | $10.47 | 1,000 |
| 2019-06-03 | $10.47 | $10.47 | $10.45 | $10.45 | $10.45 | 2,249 |
| 2019-05-31 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,000 |
| 2019-05-30 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-05-29 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-05-28 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-05-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-05-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-05-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-05-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 133 |
| 2019-05-20 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-05-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-05-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2019-05-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,850 |
| 2019-05-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 100,000 |
| 2019-05-13 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 103,445 |
| 2019-05-10 | $10.60 | $10.65 | $10.46 | $10.46 | $10.46 | 4,768 |
| 2019-05-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2019-05-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2019-05-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2019-05-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 8,337 |
| 2019-05-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2019-05-02 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2019-05-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2019-04-30 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 2,600 |
| 2019-04-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 1,200 |
| 2019-04-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 300 |
| 2019-04-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2019-04-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2019-04-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,800 |
| 2019-04-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,210 |
| 2019-04-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2019-04-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2019-04-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 10,000 |
| 2019-04-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2019-04-10 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2019-04-09 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,600 |
| 2019-04-08 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2019-04-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2019-04-04 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2019-04-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2019-04-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2019-04-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2019-03-29 | $10.55 | $10.58 | $10.55 | $10.58 | $10.58 | 5,198 |
| 2019-03-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,701 |
| 2019-03-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-03-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-03-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2019-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-03-21 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 7,219 |
| 2019-03-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 52,400 |
| 2019-03-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 45 |
| 2019-03-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2019-03-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
| 2019-03-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2019-03-12 | $10.43 | $10.43 | $10.35 | $10.35 | $10.35 | 1,600 |
| 2019-03-11 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 477 |
| 2019-03-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 25,000 |
| 2019-03-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 65,000 |
| 2019-03-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 25,000 |
| 2019-03-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2019-03-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2019-03-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 2,900 |
| 2019-02-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 63,232 |
| 2019-02-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2019-02-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1,000 |
| 2019-02-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 900 |
| 2019-02-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 272 |
| 2019-02-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-02-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-02-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-02-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-02-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 900 |
| 2019-02-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-02-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-02-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-02-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-02-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 401 |
| 2019-02-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2019-01-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 450 |
| 2019-01-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
| 2019-01-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2019-01-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2 |
| 2018-12-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
| 2018-12-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-12 | $10.22 | $10.50 | $10.22 | $10.50 | $10.50 | 200 |
| 2018-12-11 | $10.20 | $10.47 | $10.20 | $10.47 | $10.47 | 200 |
| 2018-12-10 | $10.21 | $10.50 | $10.18 | $10.50 | $10.50 | 2,800 |
| 2018-12-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-12-04 | $10.21 | $10.45 | $10.21 | $10.45 | $10.45 | 2,601 |
| 2018-12-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 100 |
| 2018-11-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-11-29 | $10.25 | $10.45 | $10.25 | $10.45 | $10.45 | 1,100 |
| 2018-11-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-11-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-11-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-11-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-11-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-11-19 | $10.22 | $10.45 | $10.22 | $10.45 | $10.45 | 200 |
| 2018-11-16 | $10.27 | $10.45 | $10.27 | $10.45 | $10.45 | 1,100 |
| 2018-11-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-11-14 | $10.22 | $10.45 | $10.22 | $10.45 | $10.45 | 1,600 |
| 2018-11-13 | $10.22 | $10.45 | $10.20 | $10.45 | $10.45 | 1,550 |
| 2018-11-12 | $10.20 | $10.45 | $10.20 | $10.45 | $10.45 | 400 |
| 2018-11-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-11-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-11-07 | $10.20 | $10.45 | $10.20 | $10.45 | $10.45 | 2,400 |
| 2018-11-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-11-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-11-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-11-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-10-31 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-10-30 | $10.20 | $10.45 | $10.20 | $10.45 | $10.45 | 6,750 |
| 2018-10-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2018-10-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 45 |
| 2018-10-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2018-10-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2018-10-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2018-10-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,000 |
| 2018-10-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 4,300 |
| 2018-10-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3,700 |
| 2018-10-12 | $10.22 | $10.38 | $10.22 | $10.38 | $10.38 | 10,690 |
| 2018-10-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 200 |
| 2018-10-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2018-10-09 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2018-10-08 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2018-10-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2018-10-04 | $10.20 | $10.32 | $10.20 | $10.32 | $10.32 | 1,250 |
| 2018-10-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-10-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-10-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 29 |
| 2018-09-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-09-27 | $10.30 | $10.32 | $10.30 | $10.30 | $10.30 | 75,000 |
| 2018-09-26 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2018-09-25 | $10.32 | $10.32 | $10.27 | $10.27 | $10.27 | 5,385 |
| 2018-09-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2018-09-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2018-09-20 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 23,400 |
| 2018-09-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2018-09-18 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 23,300 |
| 2018-09-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,000 |
| 2018-09-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-09-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-09-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-09-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-09-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-09-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-09-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2018-09-05 | $10.28 | $10.28 | $10.20 | $10.20 | $10.20 | 1,300 |
| 2018-09-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2018-08-31 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2018-08-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-08-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 12,300 |
| 2018-08-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 200 |
| 2018-08-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-08-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-08-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-08-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 500 |
| 2018-08-21 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 400 |
| 2018-08-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-08-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-08-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-08-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,186 |
| 2018-08-14 | $10.20 | $10.31 | $10.20 | $10.30 | $10.30 | 43,085 |
| 2018-08-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 820 |
| 2018-08-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2018-08-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2018-08-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2018-08-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2018-08-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 13,000 |
| 2018-08-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-08-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-08-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 5,000 |
| 2018-07-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 20 |
| 2018-07-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-07-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3,200 |
| 2018-07-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2018-07-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2018-07-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2018-07-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2018-07-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2018-07-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2018-07-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2018-07-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 50,000 |
| 2018-07-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2018-07-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2018-06-29 | $10.25 | $10.25 | $10.20 | $10.22 | $10.22 | 1,150 |
| 2018-06-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-06-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 600 |
| 2018-06-25 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2018-06-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2018-06-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2018-06-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2018-06-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2018-06-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2018-06-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2018-06-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 7,000 |
| 2018-06-13 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 500 |
| 2018-06-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2018-06-11 | $10.19 | $10.20 | $10.12 | $10.12 | $10.12 | 700 |
| 2018-06-08 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 1,000 |
| 2018-06-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-06-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,000 |
| 2018-06-05 | $10.16 | $10.29 | $10.16 | $10.29 | $10.29 | 25,550 |
| 2018-06-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-06-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-05-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-05-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-05-29 | $10.11 | $10.30 | $10.10 | $10.30 | $10.30 | 8,200 |
| 2018-05-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-05-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-05-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-05-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-05-21 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 2,600 |
| 2018-05-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-05-17 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 2,150 |
| 2018-05-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,100 |
| 2018-05-15 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2018-05-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 100 |
| 2018-05-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-05-10 | $10.24 | $10.27 | $10.23 | $10.25 | $10.25 | 1,155,617 |
| 2018-05-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2018-05-08 | $10.24 | $10.27 | $10.24 | $10.27 | $10.27 | 435,900 |
| 2018-05-07 | $10.25 | $10.28 | $10.24 | $10.27 | $10.27 | 306,600 |
| 2018-05-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100,500 |
| 2018-05-03 | $10.24 | $10.27 | $10.24 | $10.27 | $10.27 | 671,050 |
| 2018-05-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2018-05-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2018-04-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 5,500 |
| 2018-04-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 540 |
| 2018-04-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2018-04-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 100 |
| 2018-04-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-04-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-04-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-04-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 50 |
| 2018-04-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 50,100 |
| 2018-04-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-04-16 | $10.23 | $10.26 | $10.23 | $10.25 | $10.25 | 217,500 |
| 2018-04-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2018-04-12 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 106,300 |
| 2018-04-11 | $10.20 | $10.25 | $10.20 | $10.23 | $10.23 | 218,300 |
| 2018-04-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-04-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2018-04-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2018-04-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2018-04-04 | $10.20 | $10.20 | $10.15 | $10.17 | $10.17 | 500 |
| 2018-04-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2018-04-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 400 |
| 2018-03-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 200 |
| 2018-03-28 | $10.15 | $10.23 | $10.15 | $10.23 | $10.23 | 3,901 |
| 2018-03-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2018-03-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2018-03-23 | $10.24 | $10.24 | $10.19 | $10.19 | $10.19 | 6,300 |
| 2018-03-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100 |
| 2018-03-21 | $10.03 | $10.20 | $10.03 | $10.20 | $10.20 | 5,100 |
| 2018-03-20 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 23,035 |
| 2018-03-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 15,035 |
| 2018-03-16 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 11,700 |
| 2018-03-15 | $10.23 | $10.25 | $10.21 | $10.23 | $10.23 | 11,190 |
| 2018-03-14 | $10.24 | $10.27 | $10.20 | $10.25 | $10.25 | 205,438 |
| 2018-03-13 | $10.22 | $10.25 | $10.20 | $10.24 | $10.24 | 12,900 |
| 2018-03-12 | $10.12 | $10.25 | $10.12 | $10.24 | $10.24 | 606,423 |
| 2018-03-09 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 2,080 |
| 2018-03-08 | $10.13 | $10.13 | $10.10 | $10.13 | $10.13 | 30,300 |
| 2018-03-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2018-03-06 | $10.02 | $10.12 | $10.02 | $10.12 | $10.12 | 300 |
| 2018-03-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2018-03-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 25 |
| 2018-03-01 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 11,000 |
| 2018-02-28 | $10.10 | $10.13 | $10.06 | $10.13 | $10.13 | 115,915 |
| 2018-02-27 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 15,000 |
| 2018-02-26 | $10.04 | $10.06 | $10.02 | $10.06 | $10.06 | 156,735 |
| 2018-02-23 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 21,800 |
| 2018-02-22 | $10.01 | $10.04 | $10.00 | $10.03 | $10.03 | 19,300 |
| 2018-02-21 | $10.00 | $10.04 | $10.00 | $10.02 | $10.02 | 8,620 |
| 2018-02-20 | $10.14 | $10.14 | $10.00 | $10.04 | $10.04 | 26,100 |
| 2018-02-16 | $10.01 | $10.04 | $10.00 | $10.04 | $10.04 | 135,000 |
| 2018-02-15 | $10.02 | $10.02 | $10.00 | $10.01 | $10.01 | 24,009 |
| 2018-02-14 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 24,907 |
| 2018-02-13 | $10.01 | $10.21 | $10.00 | $10.02 | $10.02 | 49,208 |
| 2018-02-12 | $9.99 | $10.03 | $9.99 | $10.00 | $10.00 | 324,270 |
| 2018-02-09 | $10.00 | $10.01 | $9.98 | $9.99 | $9.99 | 268,533 |
| 2018-02-08 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 2,607,473 |
Mudrick Capital Acquisition Corp II - Units (1 Ord Share Class A & 1/2 War) (MUDSU) News Headlines
Recent Mudrick Capital Acquisition Corp II - Units (1 Ord Share Class A & 1/2 War) (MUDSU) News
Similar Companies to Mudrick Capital Acquisition Corp II - Units (1 Ord Share Class A & 1/2 War) (MUDSU) 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 | -- | -- | -- |