BBX Capital Inc BBXIA

+78.4%vs Day 1

Spinoff of Bluegreen Vacations Holding Corp (BVH) · Unknown-TBD · Spun Oct 1, 2020

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	October 1, 2020
Days since spinoff	2188 days · 2185 trading-day window
Structure	Unknown-TBD
Parent	Bluegreen Vacations Holding Corp (BVH)
Day-1 reaction
Day 1 open	$3.12
Day 1 return (open→close)	-18.3%
Day 1 price (close)	$2.55
Day 1 range	$2.55 – $3.19 +25.1% spread
Day 1 low held?	Breached after 1 session to -5.9% below
Price levels
Post-spin low (closing)	$2.55 on Oct 1, 2020 · 0 days post-spin
Lowest traded	$2.40 on Oct 2, 2020 · 1 days post-spin
Current price (Sep 25, 2026)	$3.55
Returns
Return vs Day 1 (close)	+78.4%
— range by day 1 entry theoretical bounds	+42.6% to +78.4%
Return vs post-spin low (price)	+39.2%
Total return vs low incl. dividends since	+78.4%
First-quarter return (≈90d)	+111.8%
1-year return	+270.2%
3-year return	+182.4%
5-year return	+67.8%
Annualized return (CAGR)	+10.2%
Versus benchmarks
S&P 500 over same window	+149.6%
Annualized excess vs S&P	-6.4%
Risk & recovery
Max drawdown	-76.0%
Days to recover Day 1	never fell below Day 1
Shares & ownership
Shares outstanding Jun 30, 2025	13,831,407
Diluted average shares the EPS denominator	13,831,000
Free float	4,159,657 42% of shares outstanding
Share count trend Dec 2024 → Jun 2025	+0.0% broadly flat
Volume & liquidity
Traded per day 20-session median	$0
Normal volume baseline	18,650 shares · now 0.00x
Day 1 volume	8.1x normal · first week 32.7x
Decay	half in 22 sessions · normal by 24

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Price Price + dividends

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$3.55	$3.55	$3.55	$3.55	—	4,159,657	—	$49M	—	—
2026-09-24	$3.55	$3.55	$3.55	$3.55	—	4,159,657	—	$49M	—	—
2026-09-23	$3.55	$3.55	$3.55	$3.55	900	4,159,657	0.01%	$49M	—	—
2026-09-22	$3.70	$3.70	$3.70	$3.70	—	4,159,657	—	$51M	—	—
2026-09-21	$3.70	$3.70	$3.70	$3.70	—	4,159,657	—	$51M	—	—
2026-09-18	$3.70	$3.70	$3.70	$3.70	—	4,159,657	—	$51M	—	—
2026-09-17	$3.70	$3.70	$3.70	$3.70	—	4,159,657	—	$51M	—	—
2026-09-16	$3.50	$3.70	$3.50	$3.70	1,100	4,159,657	0.01%	$51M	—	—
2026-09-15	$3.71	$3.71	$3.71	$3.71	100	4,159,657	0.00%	$51M	—	—
2026-09-14	$3.70	$3.70	$3.70	$3.70	—	4,159,657	—	$51M	—	—
2026-09-11	$3.70	$3.70	$3.70	$3.70	600	4,159,657	0.00%	$51M	—	—
2026-09-10	$3.66	$3.66	$3.42	$3.55	5,500	4,159,657	0.04%	$49M	—	—
2026-09-09	$3.65	$3.65	$3.65	$3.65	—	4,159,657	—	$50M	—	—
2026-09-08	$3.65	$3.65	$3.65	$3.65	—	4,159,657	—	$50M	—	—
2026-09-04	$3.65	$3.65	$3.65	$3.65	—	4,159,657	—	$50M	—	—
2026-09-03	$3.65	$3.65	$3.65	$3.65	100	4,159,657	0.00%	$50M	—	—
2026-09-02	$3.80	$3.80	$3.80	$3.80	200	4,159,657	0.00%	$53M	—	—
2026-09-01	$3.75	$3.75	$3.75	$3.75	—	4,159,657	—	$52M	—	—
2026-08-31	$3.75	$3.75	$3.75	$3.75	—	4,159,657	—	$52M	—	—
2026-08-28	$3.75	$3.75	$3.65	$3.75	2,000	4,159,657	0.01%	$52M	—	—
2026-08-27	$3.69	$3.69	$3.69	$3.69	—	4,159,657	—	$51M	—	—
2026-08-26	$3.69	$3.69	$3.69	$3.69	—	4,159,657	—	$51M	—	—
2026-08-25	$3.69	$3.69	$3.69	$3.69	200	4,159,657	0.00%	$51M	—	—
2026-08-24	$3.80	$3.80	$3.80	$3.80	200	4,159,657	0.00%	$53M	—	—
2026-08-21	$3.83	$3.83	$3.83	$3.83	—	4,159,657	—	$53M	—	—
2026-08-20	$3.83	$3.83	$3.83	$3.83	—	4,159,657	—	$53M	—	—
2026-08-19	$3.83	$3.83	$3.83	$3.83	—	4,159,657	—	$53M	—	—
2026-08-18	$3.83	$3.83	$3.83	$3.83	—	4,159,657	—	$53M	—	—
2026-08-17	$3.83	$3.83	$3.83	$3.83	—	4,159,657	—	$53M	—	—
2026-08-14	$3.80	$3.83	$3.80	$3.83	1,000	4,159,657	0.01%	$53M	—	—
2026-08-13	$3.90	$3.90	$3.90	$3.90	200	—	0.00%	$54M	—	—
2026-08-12	$3.85	$3.85	$3.85	$3.85	—	—	—	$53M	—	—
2026-08-11	$3.85	$3.85	$3.85	$3.85	100	—	0.00%	$53M	—	—
2026-08-10	$3.85	$3.85	$3.85	$3.85	—	—	—	$53M	—	—
2026-08-07	$3.85	$3.85	$3.85	$3.85	400	—	0.00%	$53M	—	—
2026-08-06	$3.80	$3.80	$3.80	$3.80	200	—	0.00%	$53M	—	—
2026-08-05	$3.95	$3.95	$3.95	$3.95	—	—	—	$55M	—	—
2026-08-04	$3.95	$3.95	$3.95	$3.95	400	—	0.00%	$55M	—	—
2026-08-03	$3.78	$3.78	$3.78	$3.78	—	—	—	$52M	—	—
2026-07-31	$3.78	$3.78	$3.78	$3.78	—	—	—	$52M	—	—
2026-07-30	$3.78	$3.78	$3.78	$3.78	—	—	—	$52M	—	—
2026-07-29	$3.78	$3.78	$3.78	$3.78	—	—	—	$52M	—	—
2026-07-28	$3.78	$3.78	$3.78	$3.78	—	—	—	$52M	—	—
2026-07-27	$3.78	$3.78	$3.78	$3.78	—	—	—	$52M	—	—
2026-07-24	$3.95	$3.99	$3.36	$3.78	40,500	—	0.29%	$52M	—	—
2026-07-23	$4.00	$4.00	$4.00	$4.00	—	—	—	$55M	—	—
2026-07-22	$4.00	$4.00	$4.00	$4.00	400	—	0.00%	$55M	—	—
2026-07-21	$3.96	$3.96	$3.96	$3.96	—	—	—	$55M	—	—
2026-07-20	$3.96	$3.96	$3.96	$3.96	—	—	—	$55M	—	—
2026-07-17	$3.97	$3.97	$3.96	$3.96	500	—	0.00%	$55M	—	—
2026-07-16	$3.96	$3.96	$3.96	$3.96	—	—	—	$55M	—	—
2026-07-15	$3.96	$3.96	$3.96	$3.96	—	—	—	$55M	—	—
2026-07-14	$3.96	$3.96	$3.96	$3.96	100	—	0.00%	$55M	—	—
2026-07-13	$3.96	$3.96	$3.96	$3.96	300	—	0.00%	$55M	—	—
2026-07-10	$3.94	$3.94	$3.94	$3.94	—	—	—	$54M	—	—
2026-07-09	$3.94	$3.94	$3.94	$3.94	—	—	—	$54M	—	—
2026-07-08	$3.94	$3.94	$3.94	$3.94	—	—	—	$54M	—	—
2026-07-07	$3.94	$3.94	$3.94	$3.94	—	—	—	$54M	—	—
2026-07-06	$3.91	$3.94	$3.80	$3.94	4,500	—	0.03%	$54M	—	—
2026-07-02	$3.89	$3.92	$3.89	$3.91	800	—	0.01%	$54M	—	—
2026-07-01	$3.88	$3.90	$3.86	$3.90	2,000	—	0.01%	$54M	—	—
2026-06-30	$3.90	$3.93	$3.90	$3.93	900	—	0.01%	$54M	—	—
2026-06-29	$3.88	$3.90	$3.88	$3.88	3,000	—	0.02%	$54M	—	—
2026-06-26	$3.90	$3.90	$3.90	$3.90	500	—	0.00%	$54M	—	—
2026-06-25	$3.95	$3.95	$3.95	$3.95	—	—	—	$55M	—	—
2026-06-24	$3.95	$3.95	$3.95	$3.95	200	—	0.00%	$55M	—	—
2026-06-23	$3.84	$3.85	$3.84	$3.85	5,700	—	0.04%	$53M	—	—
2026-06-22	$3.85	$3.85	$3.85	$3.85	200	—	0.00%	$53M	—	—
2026-06-18	$3.88	$3.88	$3.85	$3.85	300	—	0.00%	$53M	—	—
2026-06-17	$3.85	$3.85	$3.85	$3.85	—	—	—	$53M	—	—
2026-06-16	$3.87	$3.87	$3.85	$3.85	1,900	—	0.01%	$53M	—	—
2026-06-15	$3.80	$3.80	$3.80	$3.80	—	—	—	$53M	—	—
2026-06-12	$3.83	$3.83	$3.80	$3.80	2,100	—	0.02%	$53M	—	—
2026-06-11	$3.81	$3.81	$3.81	$3.81	900	—	0.01%	$53M	—	—
2026-06-10	$3.81	$3.81	$3.80	$3.80	6,000	—	0.04%	$53M	—	—
2026-06-09	$3.86	$3.86	$3.85	$3.85	900	—	0.01%	$53M	—	—
2026-06-08	$3.82	$3.84	$3.80	$3.84	6,100	—	0.04%	$53M	—	—
2026-06-05	$3.84	$3.84	$3.84	$3.84	1,600	—	0.01%	$53M	—	—
2026-06-04	$3.84	$3.84	$3.82	$3.84	4,700	—	0.03%	$53M	—	—
2026-06-03	$3.50	$3.84	$3.50	$3.84	15,300	—	0.11%	$53M	—	—
2026-06-02	$2.95	$3.04	$2.95	$3.02	2,800	—	0.02%	$42M	—	—
2026-06-01	$2.90	$3.07	$2.90	$3.07	1,900	—	0.01%	$42M	—	—
2026-05-29	$3.02	$3.07	$3.02	$3.07	600	—	0.00%	$42M	—	—
2026-05-28	$3.02	$3.02	$3.02	$3.02	200	—	0.00%	$42M	—	—
2026-05-27	$2.98	$3.03	$2.98	$3.03	600	—	0.00%	$42M	—	—
2026-05-26	$2.98	$2.98	$2.87	$2.88	1,600	—	0.01%	$40M	—	—
2026-05-22	$2.65	$2.98	$2.57	$2.98	1,900	—	0.01%	$41M	—	—
2026-05-21	$3.00	$3.00	$2.56	$2.89	2,200	—	0.02%	$40M	—	—
2026-05-20	$3.00	$3.00	$3.00	$3.00	600	—	0.00%	$41M	—	—
2026-05-19	$3.00	$3.00	$3.00	$3.00	—	—	—	$41M	—	—
2026-05-18	$3.00	$3.00	$3.00	$3.00	100	—	0.00%	$41M	—	—
2026-05-15	$3.00	$3.00	$3.00	$3.00	300	—	0.00%	$41M	—	—
2026-05-14	$2.99	$2.99	$2.99	$2.99	500	—	0.00%	$41M	—	—
2026-05-13	$3.00	$3.00	$3.00	$3.00	—	—	—	$41M	—	—
2026-05-12	$3.00	$3.00	$3.00	$3.00	—	—	—	$41M	—	—
2026-05-11	$3.00	$3.00	$3.00	$3.00	—	—	—	$41M	—	—
2026-05-08	$2.90	$3.00	$2.77	$3.00	700	—	0.01%	$41M	—	—
2026-05-07	$3.07	$3.07	$3.07	$3.07	100	—	0.00%	$42M	—	—
2026-05-06	$3.06	$3.06	$3.06	$3.06	—	—	—	$42M	—	—
2026-05-05	$3.06	$3.06	$3.06	$3.06	600	—	0.00%	$42M	—	—
2026-05-04	$3.02	$3.02	$3.02	$3.02	—	—	—	$42M	—	—
2026-05-01	$3.02	$3.02	$3.02	$3.02	—	—	—	$42M	—	—
2026-04-30	$3.08	$3.08	$3.02	$3.02	300	—	0.00%	$42M	—	—
2026-04-29	$2.88	$2.88	$2.88	$2.88	—	—	—	$40M	—	—
2026-04-28	$2.88	$2.88	$2.88	$2.88	—	—	—	$40M	—	—
2026-04-27	$2.75	$2.88	$2.75	$2.88	300	—	0.00%	$40M	—	—
2026-04-24	$3.12	$3.12	$3.12	$3.12	—	—	—	$43M	—	—
2026-04-23	$3.12	$3.12	$3.12	$3.12	—	—	—	$43M	—	—
2026-04-22	$3.12	$3.12	$3.12	$3.12	—	—	—	$43M	—	—
2026-04-21	$3.12	$3.12	$3.12	$3.12	—	—	—	$43M	—	—
2026-04-20	$3.12	$3.12	$3.12	$3.12	—	—	—	$43M	—	—
2026-04-17	$3.12	$3.12	$3.12	$3.12	200	—	0.00%	$43M	—	—
2026-04-16	$3.13	$3.13	$3.13	$3.13	—	—	—	$43M	—	—
2026-04-15	$3.13	$3.13	$3.13	$3.13	800	—	0.01%	$43M	—	—
2026-04-14	$3.02	$3.02	$3.02	$3.02	—	—	—	$42M	—	—
2026-04-13	$3.02	$3.02	$3.02	$3.02	—	—	—	$42M	—	—
2026-04-10	$2.78	$3.02	$2.60	$3.02	2,000	—	0.01%	$42M	—	—
2026-04-09	$3.05	$3.12	$2.93	$3.12	1,000	—	0.01%	$43M	—	—
2026-04-08	$3.05	$3.05	$3.05	$3.05	—	—	—	$42M	—	—
2026-04-07	$3.05	$3.05	$3.05	$3.05	—	—	—	$42M	—	—
2026-04-06	$3.05	$3.05	$3.05	$3.05	—	—	—	$42M	—	—
2026-04-02	$3.14	$3.14	$3.05	$3.05	900	—	0.01%	$42M	—	—
2026-04-01	$3.07	$3.07	$3.07	$3.07	—	—	—	$42M	—	—
2026-03-31	$3.07	$3.07	$3.07	$3.07	—	—	—	$42M	—	—
2026-03-30	$3.07	$3.07	$3.07	$3.07	400	—	0.00%	$42M	—	—
2026-03-27	$3.19	$3.19	$3.19	$3.19	—	—	—	$44M	—	—
2026-03-26	$3.19	$3.19	$3.19	$3.19	—	—	—	$44M	—	—
2026-03-25	$3.19	$3.19	$3.19	$3.19	600	—	0.00%	$44M	—	—
2026-03-24	$3.14	$3.14	$3.14	$3.14	—	—	—	$43M	—	—
2026-03-23	$3.09	$3.15	$2.94	$3.14	1,300	—	0.01%	$43M	—	—
2026-03-20	$3.18	$3.19	$3.18	$3.19	1,000	—	0.01%	$44M	—	—
2026-03-19	$3.20	$3.20	$3.15	$3.15	500	—	0.00%	$44M	—	—
2026-03-18	$3.20	$3.20	$3.01	$3.12	6,800	—	0.05%	$43M	—	—
2026-03-17	$3.24	$3.25	$3.20	$3.20	1,600	—	0.01%	$44M	—	—
2026-03-16	$3.31	$3.31	$3.17	$3.18	900	—	0.01%	$44M	—	—
2026-03-13	$3.12	$3.31	$3.02	$3.20	3,700	—	0.03%	$44M	—	—
2026-03-12	$3.07	$3.34	$3.07	$3.34	300	—	0.00%	$46M	—	—
2026-03-11	$3.03	$3.20	$3.03	$3.20	300	—	0.00%	$44M	—	—
2026-03-10	$3.34	$3.34	$3.03	$3.27	1,500	—	0.01%	$45M	—	—
2026-03-09	$3.33	$3.33	$3.33	$3.33	100	—	0.00%	$46M	—	—
2026-03-06	$3.28	$3.28	$3.28	$3.28	—	—	—	$45M	—	—
2026-03-05	$3.28	$3.28	$3.28	$3.28	—	—	—	$45M	—	—
2026-03-04	$3.02	$3.28	$2.98	$3.28	400	—	0.00%	$45M	—	—
2026-03-03	$3.33	$3.33	$3.33	$3.33	100	—	0.00%	$46M	—	—
2026-03-02	$3.60	$3.60	$3.12	$3.12	6,800	—	0.05%	$43M	—	—
2026-02-27	$3.60	$3.60	$3.60	$3.60	100	—	0.00%	$50M	—	—
2026-02-26	$3.42	$3.60	$3.41	$3.60	1,000	—	0.01%	$50M	—	—
2026-02-25	$3.45	$3.62	$3.45	$3.62	300	—	0.00%	$50M	—	—
2026-02-24	$3.56	$3.62	$3.29	$3.55	1,400	—	0.01%	$49M	—	—
2026-02-23	$3.50	$3.64	$3.50	$3.55	2,400	—	0.02%	$49M	—	—
2026-02-20	$3.51	$3.51	$3.51	$3.51	—	—	—	$49M	—	—
2026-02-19	$3.50	$3.51	$3.35	$3.51	6,100	—	0.04%	$49M	—	—
2026-02-18	$3.68	$3.68	$3.68	$3.68	—	—	—	$51M	—	—
2026-02-17	$3.38	$3.68	$3.38	$3.68	300	—	0.00%	$51M	—	—
2026-02-13	$3.70	$3.70	$3.70	$3.70	—	—	—	$51M	—	—
2026-02-12	$3.70	$3.70	$3.70	$3.70	—	—	—	$51M	—	—
2026-02-11	$3.70	$3.70	$3.70	$3.70	—	—	—	$51M	—	—
2026-02-10	$3.70	$3.70	$3.70	$3.70	—	—	—	$51M	—	—
2026-02-09	$3.70	$3.70	$3.70	$3.70	—	—	—	$51M	—	—
2026-02-06	$3.70	$3.70	$3.70	$3.70	—	—	—	$51M	—	—
2026-02-05	$3.70	$3.70	$3.70	$3.70	—	—	—	$51M	—	—
2026-02-04	$3.45	$3.70	$3.45	$3.70	300	—	0.00%	$51M	—	—
2026-02-03	$3.69	$3.69	$3.69	$3.69	100	—	0.00%	$51M	—	—
2026-02-02	$3.59	$3.74	$3.51	$3.74	1,200	—	0.01%	$52M	—	—
2026-01-30	$3.55	$3.55	$3.55	$3.55	—	—	—	$49M	—	—
2026-01-29	$3.61	$3.61	$3.55	$3.55	2,500	—	0.02%	$49M	—	—
2026-01-28	$3.56	$3.60	$3.56	$3.60	3,100	—	0.02%	$50M	—	—
2026-01-27	$3.46	$3.46	$3.46	$3.46	300	—	0.00%	$48M	—	—
2026-01-26	$3.40	$3.58	$3.40	$3.58	300	—	0.00%	$50M	—	—
2026-01-23	$3.67	$3.67	$3.67	$3.67	—	—	—	$51M	—	—
2026-01-22	$3.40	$3.67	$3.38	$3.67	9,400	—	0.07%	$51M	—	—
2026-01-21	$3.30	$3.30	$3.30	$3.30	200	—	0.00%	$46M	—	—
2026-01-20	$3.14	$3.14	$3.14	$3.14	—	—	—	$43M	—	—
2026-01-16	$3.14	$3.14	$3.14	$3.14	—	—	—	$43M	—	—
2026-01-15	$3.23	$3.23	$3.14	$3.14	400	—	0.00%	$43M	—	—
2026-01-14	$3.36	$3.36	$3.36	$3.36	—	—	—	$46M	—	—
2026-01-13	$3.20	$3.36	$3.14	$3.36	7,500	—	0.05%	$46M	—	—
2026-01-12	$3.10	$3.10	$3.10	$3.10	—	—	—	$43M	—	—
2026-01-09	$3.10	$3.10	$3.10	$3.10	—	—	—	$43M	—	—
2026-01-08	$3.10	$3.10	$3.10	$3.10	—	—	—	$43M	—	—
2026-01-07	$3.10	$3.10	$3.10	$3.10	—	—	—	$43M	—	—
2026-01-06	$3.10	$3.10	$3.10	$3.10	—	—	—	$43M	—	—
2026-01-05	$3.10	$3.10	$3.10	$3.10	—	—	—	$43M	—	—
2026-01-02	$3.10	$3.10	$3.10	$3.10	100	—	0.00%	$43M	—	—
2025-12-31	$3.05	$3.10	$2.96	$3.10	3,600	—	0.03%	$43M	—	—
2025-12-30	$3.05	$3.05	$3.05	$3.05	500	—	0.00%	$42M	—	—
2025-12-29	$3.15	$3.15	$3.15	$3.15	1,100	—	0.01%	$44M	—	—
2025-12-26	$3.15	$3.15	$3.06	$3.06	1,200	—	0.01%	$42M	—	—
2025-12-24	$3.06	$3.06	$3.06	$3.06	200	—	0.00%	$42M	—	—
2025-12-23	$3.60	$3.61	$3.01	$3.06	44,900	—	0.32%	$42M	—	—
2025-12-22	$3.65	$3.70	$3.50	$3.50	2,000	—	0.01%	$48M	—	—
2025-12-19	$3.75	$3.85	$3.70	$3.70	6,300	—	0.05%	$51M	—	—
2025-12-18	$3.46	$3.99	$3.46	$3.75	10,300	—	0.07%	$52M	—	—
2025-12-17	$4.37	$4.37	$4.37	$4.37	—	—	—	$60M	—	—
2025-12-16	$4.37	$4.37	$4.37	$4.37	—	—	—	$60M	—	—
2025-12-15	$4.37	$4.37	$4.37	$4.37	—	—	—	$60M	—	—
2025-12-12	$4.37	$4.37	$4.37	$4.37	—	—	—	$60M	$1.00	—
2025-12-11	$4.37	$4.37	$4.37	$4.37	100	—	0.00%	$60M	—	—
2025-12-10	$4.40	$4.59	$4.38	$4.38	6,400	—	0.05%	$61M	—	—
2025-12-09	$4.17	$4.31	$4.17	$4.31	4,300	—	0.03%	$60M	—	—
2025-12-08	$4.26	$4.26	$4.05	$4.05	2,800	—	0.02%	$56M	—	—
2025-12-05	$4.06	$4.43	$4.01	$4.40	7,100	—	0.05%	$61M	—	—
2025-12-04	$4.08	$4.08	$4.06	$4.06	800	—	0.01%	$56M	—	—
2025-12-03	$4.20	$4.20	$4.12	$4.12	200	—	0.00%	$57M	—	—
2025-12-02	$4.24	$4.24	$4.24	$4.24	100	—	0.00%	$59M	—	—
2025-12-01	$4.23	$4.40	$4.23	$4.38	2,200	—	0.02%	$61M	—	—
2025-11-28	$4.10	$4.10	$4.10	$4.10	—	—	—	$57M	—	—
2025-11-26	$4.05	$4.10	$4.00	$4.10	4,100	—	0.03%	$57M	—	—
2025-11-25	$4.02	$4.02	$4.00	$4.00	500	—	0.00%	$55M	—	—
2025-11-24	$4.05	$4.06	$4.02	$4.05	2,000	—	0.01%	$56M	—	—
2025-11-21	$4.00	$4.02	$3.97	$3.97	3,100	—	0.02%	$55M	—	—
2025-11-20	$4.00	$4.09	$3.98	$4.00	5,700	—	0.04%	$55M	—	—
2025-11-19	$4.10	$4.10	$4.00	$4.00	3,400	—	0.02%	$55M	—	—
2025-11-18	$4.15	$4.20	$4.00	$4.00	800	—	0.01%	$55M	—	—
2025-11-17	$3.94	$4.20	$3.94	$4.10	8,400	—	0.06%	$57M	—	—
2025-11-14	$3.80	$3.80	$3.61	$3.61	7,000	—	0.05%	$50M	—	—
2025-11-13	$3.55	$4.15	$3.55	$3.90	13,600	—	0.10%	$54M	—	—
2025-11-12	$3.71	$3.71	$3.11	$3.56	10,300	—	0.07%	$49M	—	—
2025-11-11	$3.75	$3.76	$3.71	$3.71	3,600	—	0.03%	$51M	—	—
2025-11-10	$3.85	$3.85	$3.85	$3.85	—	—	—	$53M	—	—
2025-11-07	$3.85	$3.85	$3.85	$3.85	—	—	—	$53M	—	—
2025-11-06	$3.81	$3.90	$3.81	$3.85	1,600	—	0.01%	$53M	—	—
2025-11-05	$3.95	$3.95	$3.95	$3.95	—	—	—	$55M	—	—
2025-11-04	$3.95	$3.95	$3.95	$3.95	—	—	—	$55M	—	—
2025-11-03	$3.95	$3.95	$3.95	$3.95	500	—	0.00%	$55M	—	—
2025-10-31	$3.95	$3.95	$3.93	$3.93	3,400	—	0.02%	$54M	—	—
2025-10-30	$3.95	$3.95	$3.95	$3.95	—	—	—	$55M	—	—
2025-10-29	$3.95	$3.96	$3.95	$3.95	41,600	—	0.30%	$55M	—	—
2025-10-28	$3.93	$4.10	$3.93	$4.10	400	—	0.00%	$57M	—	—
2025-10-27	$4.15	$4.15	$4.08	$4.10	10,700	—	0.08%	$57M	—	—
2025-10-24	$4.17	$4.17	$4.17	$4.17	400	—	0.00%	$58M	—	—
2025-10-23	$4.06	$4.21	$4.06	$4.06	900	—	0.01%	$56M	—	—
2025-10-22	$4.12	$4.15	$4.09	$4.10	4,700	—	0.03%	$57M	—	—
2025-10-21	$4.33	$4.35	$4.25	$4.34	7,400	—	0.05%	$60M	—	—
2025-10-20	$4.23	$4.23	$4.23	$4.23	100	—	0.00%	$59M	—	—
2025-10-17	$4.23	$4.23	$4.23	$4.23	—	—	—	$59M	—	—
2025-10-16	$4.23	$4.23	$4.23	$4.23	—	—	—	$59M	—	—
2025-10-15	$4.23	$4.23	$4.23	$4.23	300	—	0.00%	$59M	—	—
2025-10-14	$4.23	$4.40	$4.23	$4.40	3,100	—	0.02%	$61M	—	—
2025-10-13	$4.45	$4.45	$4.45	$4.45	100	—	0.00%	$62M	—	—
2025-10-10	$4.29	$4.32	$4.29	$4.32	1,300	—	0.01%	$60M	—	—
2025-10-09	$4.45	$4.45	$4.45	$4.45	100	—	0.00%	$62M	—	—
2025-10-08	$4.45	$4.45	$4.45	$4.45	100	—	0.00%	$62M	—	—
2025-10-07	$4.45	$4.45	$4.28	$4.28	400	—	0.00%	$59M	—	—
2025-10-06	$4.25	$4.43	$4.25	$4.43	900	—	0.01%	$61M	—	—
2025-10-03	$4.28	$4.28	$4.28	$4.28	100	—	0.00%	$59M	—	—
2025-10-02	$4.28	$4.28	$4.28	$4.28	100	—	0.00%	$59M	—	—
2025-10-01	$4.28	$4.28	$4.28	$4.28	1,000	—	0.01%	$59M	—	—
2025-09-30	$4.26	$4.30	$4.26	$4.30	2,200	—	0.02%	$59M	—	—
2025-09-29	$4.26	$4.26	$4.26	$4.26	600	—	0.00%	$59M	—	—
2025-09-26	$4.55	$4.55	$4.38	$4.38	3,500	—	0.03%	$61M	—	—
2025-09-25	$4.56	$4.56	$4.56	$4.56	200	—	0.00%	$63M	—	—
2025-09-24	$4.60	$4.60	$4.60	$4.60	200	—	0.00%	$64M	—	—
2025-09-23	$4.68	$4.68	$4.68	$4.68	—	—	—	$65M	—	—
2025-09-22	$4.68	$4.68	$4.68	$4.68	100	—	0.00%	$65M	—	—
2025-09-19	$4.35	$4.68	$4.25	$4.68	2,000	—	0.01%	$65M	—	—
2025-09-18	$4.01	$4.35	$4.01	$4.35	1,700	—	0.01%	$60M	—	—
2025-09-17	$4.24	$4.24	$4.24	$4.24	100	—	0.00%	$59M	—	—
2025-09-16	$4.24	$4.24	$4.24	$4.24	100	—	0.00%	$59M	—	—
2025-09-15	$4.24	$4.24	$4.24	$4.24	—	—	—	$59M	—	—
2025-09-12	$4.24	$4.24	$4.24	$4.24	—	—	—	$59M	—	—
2025-09-11	$4.24	$4.24	$4.24	$4.24	—	—	—	$59M	—	—
2025-09-10	$4.24	$4.24	$4.24	$4.24	—	—	—	$59M	—	—
2025-09-09	$4.24	$4.24	$4.24	$4.24	200	—	0.00%	$59M	—	—
2025-09-08	$4.25	$4.25	$4.25	$4.25	—	—	—	$59M	—	—
2025-09-05	$4.25	$4.25	$4.25	$4.25	—	—	—	$59M	—	—
2025-09-04	$4.25	$4.25	$4.25	$4.25	200	—	0.00%	$59M	—	—
2025-09-03	$4.25	$4.25	$4.25	$4.25	—	—	—	$59M	—	—
2025-09-02	$3.82	$4.25	$3.82	$4.25	6,500	—	0.05%	$59M	—	—
2025-08-29	$3.81	$3.81	$3.81	$3.81	—	—	—	$53M	—	—
2025-08-28	$3.76	$3.83	$3.72	$3.81	4,600	—	0.03%	$53M	—	—
2025-08-27	$3.71	$3.76	$3.71	$3.76	5,400	—	0.04%	$52M	—	—
2025-08-26	$3.71	$3.71	$3.71	$3.71	300	—	0.00%	$51M	—	—
2025-08-25	$3.71	$3.71	$3.70	$3.70	1,100	—	0.01%	$51M	—	—
2025-08-22	$3.60	$3.60	$3.60	$3.60	—	—	—	$50M	—	—
2025-08-21	$3.60	$3.60	$3.60	$3.60	200	—	0.00%	$50M	—	—
2025-08-20	$3.70	$3.74	$3.70	$3.70	4,400	—	0.03%	$51M	—	—
2025-08-19	$3.60	$3.70	$3.60	$3.70	2,500	—	0.02%	$51M	—	—
2025-08-18	$3.70	$3.70	$3.60	$3.60	600	—	0.00%	$50M	—	—
2025-08-15	$3.70	$3.70	$3.70	$3.70	100	—	0.00%	$51M	—	—
2025-08-14	$3.60	$3.65	$3.60	$3.65	200	—	0.00%	$50M	—	—
2025-08-13	$3.70	$3.70	$3.70	$3.70	100	—	0.00%	$51M	—	—
2025-08-12	$3.56	$3.70	$3.56	$3.70	7,300	—	0.05%	$51M	—	—
2025-08-11	$3.68	$3.68	$3.68	$3.68	100	—	0.00%	$51M	—	—
2025-08-08	$3.68	$3.68	$3.68	$3.68	—	—	—	$51M	—	—
2025-08-07	$3.68	$3.68	$3.68	$3.68	100	—	0.00%	$51M	—	—
2025-08-06	$3.68	$3.68	$3.54	$3.54	200	—	0.00%	$49M	—	—
2025-08-05	$3.54	$3.68	$3.54	$3.68	200	—	0.00%	$51M	—	—
2025-08-04	$3.54	$3.54	$3.54	$3.54	700	—	0.01%	$49M	—	—
2025-08-01	$3.70	$3.70	$3.70	$3.70	200	—	0.00%	$51M	—	—
2025-07-31	$3.64	$3.70	$3.64	$3.70	4,600	—	0.03%	$51M	—	—
2025-07-30	$3.64	$3.64	$3.64	$3.64	100	—	0.00%	$50M	—	—
2025-07-29	$3.50	$3.64	$3.50	$3.64	300	—	0.00%	$50M	—	—
2025-07-28	$3.64	$3.64	$3.64	$3.64	—	—	—	$50M	—	—
2025-07-25	$3.64	$3.64	$3.64	$3.64	100	—	0.00%	$50M	—	—
2025-07-24	$3.38	$3.69	$3.38	$3.69	700	—	0.01%	$51M	—	—
2025-07-23	$3.51	$3.51	$3.50	$3.50	1,200	—	0.01%	$48M	—	—
2025-07-22	$3.58	$3.70	$3.50	$3.54	8,300	—	0.06%	$49M	—	—
2025-07-21	$3.55	$3.58	$3.55	$3.58	1,700	—	0.01%	$50M	—	—
2025-07-18	$3.50	$3.50	$3.50	$3.50	200	—	0.00%	$48M	—	—
2025-07-17	$3.37	$3.37	$3.37	$3.37	300	—	0.00%	$47M	—	—
2025-07-16	$3.41	$3.41	$3.41	$3.41	—	—	—	$47M	—	—
2025-07-15	$3.60	$3.60	$3.41	$3.41	3,100	—	0.02%	$47M	—	—
2025-07-14	$3.64	$3.64	$3.64	$3.64	100	—	0.00%	$50M	—	—
2025-07-11	$3.44	$3.69	$3.41	$3.64	11,200	—	0.08%	$50M	—	—
2025-07-10	$3.39	$3.39	$3.39	$3.39	200	—	0.00%	$47M	—	—
2025-07-09	$3.39	$3.39	$3.39	$3.39	100	—	0.00%	$47M	—	—
2025-07-08	$3.20	$3.20	$3.20	$3.20	—	—	—	$44M	—	—
2025-07-07	$3.41	$3.52	$3.15	$3.20	1,500	—	0.01%	$44M	—	—
2025-07-03	$3.21	$3.40	$3.21	$3.40	300	—	0.00%	$47M	—	—
2025-07-02	$3.15	$3.30	$3.15	$3.30	1,300	—	0.01%	$46M	—	—
2025-07-01	$3.17	$3.21	$3.12	$3.20	22,300	—	0.16%	$44M	—	—
2025-06-30	$3.15	$3.21	$3.15	$3.18	7,400	—	0.05%	$44M	—	—
2025-06-27	$3.16	$3.16	$3.16	$3.16	—	—	—	$44M	—	—
2025-06-26	$3.07	$3.16	$3.07	$3.16	400	—	0.00%	$44M	—	—
2025-06-25	$3.13	$3.16	$3.13	$3.16	300	—	0.00%	$44M	—	—
2025-06-24	$3.01	$3.01	$3.01	$3.01	—	—	—	$42M	—	—
2025-06-23	$3.00	$3.01	$3.00	$3.01	900	—	0.01%	$42M	—	—
2025-06-20	$3.01	$3.14	$3.01	$3.14	1,000	—	0.01%	$43M	—	—
2025-06-18	$3.01	$3.14	$3.00	$3.01	9,500	—	0.07%	$42M	—	—
2025-06-17	$3.00	$3.01	$3.00	$3.01	1,000	—	0.01%	$42M	—	—
2025-06-16	$3.15	$3.15	$3.15	$3.15	2,000	—	0.01%	$44M	—	—
2025-06-13	$3.05	$3.05	$3.05	$3.05	300	—	0.00%	$42M	—	—
2025-06-12	$3.15	$3.15	$3.15	$3.15	3,100	—	0.02%	$44M	—	—
2025-06-11	$3.10	$3.10	$3.10	$3.10	100	—	0.00%	$43M	—	—
2025-06-10	$3.14	$3.16	$3.10	$3.10	6,000	—	0.04%	$43M	—	—
2025-06-09	$3.08	$3.14	$3.08	$3.14	2,300	—	0.02%	$43M	—	—
2025-06-06	$3.38	$3.38	$2.91	$3.08	208,400	—	1.51%	$43M	—	—
2025-06-05	$3.69	$3.70	$3.55	$3.70	300	—	0.00%	$51M	—	—
2025-06-04	$3.69	$3.69	$3.69	$3.69	100	—	0.00%	$51M	—	—
2025-06-03	$3.58	$3.69	$3.58	$3.69	200	—	0.00%	$51M	—	—
2025-06-02	$3.72	$3.72	$3.58	$3.58	200	—	0.00%	$50M	—	—
2025-05-30	$3.50	$3.50	$3.50	$3.50	—	—	—	$48M	—	—
2025-05-29	$3.50	$3.50	$3.50	$3.50	3,800	—	0.03%	$48M	—	—
2025-05-28	$3.75	$3.75	$3.50	$3.50	600	—	0.00%	$48M	—	—
2025-05-27	$3.60	$3.82	$3.60	$3.82	500	—	0.00%	$53M	—	—
2025-05-23	$3.69	$3.69	$3.69	$3.69	—	—	—	$51M	—	—
2025-05-22	$3.44	$3.69	$3.44	$3.69	500	—	0.00%	$51M	—	—
2025-05-21	$3.68	$3.69	$3.68	$3.68	4,500	—	0.03%	$51M	—	—
2025-05-20	$3.60	$3.60	$3.50	$3.50	2,000	—	0.01%	$48M	—	—
2025-05-19	$3.70	$3.70	$3.70	$3.70	—	—	—	$51M	—	—
2025-05-16	$3.30	$3.79	$3.30	$3.70	2,300	—	0.02%	$51M	—	—
2025-05-15	$3.30	$3.37	$3.30	$3.37	1,200	—	0.01%	$47M	—	—
2025-05-14	$3.35	$3.35	$3.35	$3.35	2,500	—	0.02%	$46M	—	—
2025-05-13	$3.42	$3.42	$3.42	$3.42	100	—	0.00%	$47M	—	—
2025-05-12	$3.44	$3.44	$3.44	$3.44	—	—	—	$48M	—	—
2025-05-09	$3.35	$3.60	$3.35	$3.44	5,200	—	0.04%	$48M	—	—
2025-05-08	$3.66	$3.66	$3.01	$3.48	49,700	—	0.36%	$48M	—	—
2025-05-07	$3.73	$3.73	$3.73	$3.73	—	—	—	$52M	—	—
2025-05-06	$3.73	$3.73	$3.73	$3.73	100	—	0.00%	$52M	—	—
2025-05-05	$3.89	$3.89	$3.88	$3.88	400	—	0.00%	$54M	—	—
2025-05-02	$3.75	$3.75	$3.75	$3.75	—	—	—	$52M	—	—
2025-05-01	$3.75	$3.75	$3.75	$3.75	—	—	—	$52M	—	—
2025-04-30	$3.75	$3.75	$3.75	$3.75	1,300	—	0.01%	$52M	—	—
2025-04-29	$3.60	$3.65	$3.53	$3.53	3,600	—	0.03%	$49M	—	—
2025-04-28	$3.48	$3.50	$3.48	$3.49	13,800	—	0.10%	$48M	—	—
2025-04-25	$3.50	$3.50	$3.50	$3.50	—	—	—	$48M	—	—
2025-04-24	$3.51	$3.63	$3.47	$3.50	32,300	—	0.23%	$48M	—	—
2025-04-23	$3.75	$3.75	$3.75	$3.75	—	—	—	$52M	—	—
2025-04-22	$3.80	$3.80	$3.74	$3.75	10,300	—	0.07%	$52M	—	—
2025-04-21	$3.75	$3.75	$3.75	$3.75	600	—	0.00%	$52M	—	—
2025-04-17	$3.83	$3.83	$3.75	$3.75	1,900	—	0.01%	$52M	—	—
2025-04-16	$3.74	$3.81	$3.74	$3.81	2,800	—	0.02%	$53M	—	—
2025-04-15	$3.90	$3.90	$3.85	$3.85	2,100	—	0.02%	$53M	—	—
2025-04-14	$3.99	$3.99	$3.81	$3.93	5,900	—	0.04%	$54M	—	—
2025-04-11	$3.70	$3.96	$3.70	$3.95	7,400	—	0.05%	$55M	—	—
2025-04-10	$4.25	$4.25	$2.61	$3.79	13,900	—	0.10%	$52M	—	—
2025-04-09	$4.02	$4.42	$3.74	$4.25	6,100	—	0.04%	$59M	—	—
2025-04-08	$6.12	$6.12	$4.35	$4.39	25,600	—	0.19%	$61M	—	—
2025-04-07	$6.25	$6.25	$6.02	$6.25	3,500	—	0.03%	$86M	—	—
2025-04-04	$6.25	$6.29	$6.25	$6.29	400	—	0.00%	$87M	—	—
2025-04-03	$6.25	$6.25	$6.25	$6.25	2,000	—	0.01%	$86M	—	—
2025-04-02	$6.25	$6.30	$6.25	$6.30	3,200	—	0.02%	$87M	—	—
2025-04-01	$6.28	$6.28	$6.25	$6.25	1,100	—	0.01%	$86M	—	—
2025-03-31	$6.29	$6.34	$6.25	$6.34	2,000	—	0.01%	$88M	—	—
2025-03-28	$6.29	$6.40	$6.25	$6.40	4,000	—	0.03%	$89M	—	—
2025-03-27	$6.30	$6.30	$6.30	$6.30	300	—	0.00%	$87M	—	—
2025-03-26	$6.38	$6.44	$6.35	$6.35	2,000	—	0.01%	$88M	—	—
2025-03-25	$6.50	$6.51	$6.34	$6.41	3,800	—	0.03%	$89M	—	—
2025-03-24	$6.85	$6.85	$6.50	$6.55	14,700	—	0.11%	$91M	—	—
2025-03-21	$6.73	$6.90	$6.73	$6.90	1,300	—	0.01%	$95M	—	—
2025-03-20	$6.85	$6.85	$6.64	$6.85	1,800	—	0.01%	$95M	—	—
2025-03-19	$6.68	$6.68	$6.68	$6.68	400	—	0.00%	$92M	—	—
2025-03-18	$6.69	$6.80	$6.69	$6.80	1,200	—	0.01%	$94M	—	—
2025-03-17	$6.75	$6.80	$6.68	$6.80	800	—	0.01%	$94M	—	—
2025-03-14	$6.67	$6.89	$6.57	$6.89	3,900	—	0.03%	$95M	—	—
2025-03-13	$6.68	$7.02	$6.68	$6.85	1,100	—	0.01%	$95M	—	—
2025-03-12	$6.85	$6.85	$6.80	$6.85	3,200	—	0.02%	$95M	—	—
2025-03-11	$6.59	$6.84	$6.59	$6.84	900	—	0.01%	$95M	—	—
2025-03-10	$6.84	$6.84	$6.84	$6.84	—	—	—	$95M	—	—
2025-03-07	$6.80	$6.84	$6.70	$6.84	1,100	—	0.01%	$95M	—	—
2025-03-06	$6.80	$6.80	$6.69	$6.69	700	—	0.01%	$93M	—	—
2025-03-05	$6.71	$6.80	$6.71	$6.80	500	—	0.00%	$94M	—	—
2025-03-04	$6.80	$6.80	$6.80	$6.80	400	—	0.00%	$94M	—	—
2025-03-03	$6.80	$6.85	$6.80	$6.80	1,500	—	0.01%	$94M	—	—
2025-02-28	$6.85	$6.85	$6.80	$6.80	200	—	0.00%	$94M	—	—
2025-02-27	$6.99	$6.99	$6.99	$6.99	100	—	0.00%	$97M	—	—
2025-02-26	$6.99	$6.99	$6.72	$6.99	800	—	0.01%	$97M	—	—
2025-02-25	$7.00	$7.01	$6.75	$6.99	1,900	—	0.01%	$97M	—	—
2025-02-24	$7.24	$7.55	$7.24	$7.30	18,500	—	0.13%	$101M	—	—
2025-02-21	$6.90	$7.00	$6.72	$7.00	4,400	—	0.03%	$97M	—	—
2025-02-20	$6.90	$6.90	$6.90	$6.90	300	—	0.00%	$95M	—	—
2025-02-19	$6.58	$6.90	$6.58	$6.90	300	—	0.00%	$95M	—	—
2025-02-18	$6.77	$6.77	$6.77	$6.77	—	—	—	$94M	—	—
2025-02-14	$6.76	$6.77	$6.57	$6.77	900	—	0.01%	$94M	—	—
2025-02-13	$6.81	$6.91	$6.54	$6.73	4,700	—	0.03%	$93M	—	—
2025-02-12	$6.62	$6.95	$6.62	$6.86	4,700	—	0.03%	$95M	—	—
2025-02-11	$6.70	$6.70	$6.70	$6.70	200	—	0.00%	$93M	—	—
2025-02-10	$6.51	$6.51	$6.51	$6.51	900	—	0.01%	$90M	—	—
2025-02-07	$6.51	$6.70	$6.51	$6.69	500	—	0.00%	$93M	—	—
2025-02-06	$6.60	$6.60	$6.60	$6.60	100	—	0.00%	$91M	—	—
2025-02-05	$6.69	$6.69	$6.69	$6.69	—	—	—	$93M	—	—
2025-02-04	$6.50	$6.69	$6.50	$6.69	5,900	—	0.04%	$93M	—	—
2025-02-03	$6.53	$6.53	$6.50	$6.50	5,900	—	0.04%	$90M	—	—
2025-01-31	$6.90	$6.90	$6.50	$6.56	5,100	—	0.04%	$91M	—	—
2025-01-30	$6.71	$6.71	$6.71	$6.71	300	—	0.00%	$93M	—	—
2025-01-29	$6.60	$6.62	$6.60	$6.62	900	—	0.01%	$92M	—	—
2025-01-28	$6.60	$6.90	$6.60	$6.60	9,400	—	0.07%	$91M	—	—
2025-01-27	$6.80	$6.82	$6.50	$6.53	9,900	—	0.07%	$90M	—	—
2025-01-24	$6.82	$6.82	$6.82	$6.82	200	—	0.00%	$94M	—	—
2025-01-23	$6.80	$6.80	$6.80	$6.80	1,100	—	0.01%	$94M	—	—
2025-01-22	$6.87	$6.87	$6.80	$6.80	300	—	0.00%	$94M	—	—
2025-01-21	$6.79	$6.79	$6.79	$6.79	800	—	0.01%	$94M	—	—
2025-01-17	$6.74	$6.74	$6.67	$6.70	6,900	—	0.05%	$93M	—	—
2025-01-16	$6.74	$6.74	$6.74	$6.74	—	—	—	$93M	—	—
2025-01-15	$6.74	$6.74	$6.74	$6.74	—	—	—	$93M	—	—
2025-01-14	$6.74	$6.74	$6.74	$6.74	100	—	0.00%	$93M	—	—
2025-01-13	$6.75	$6.85	$6.74	$6.74	23,800	—	0.17%	$93M	—	—
2025-01-10	$6.98	$6.98	$6.85	$6.85	400	—	0.00%	$95M	—	—
2025-01-08	$7.02	$7.02	$6.99	$6.99	13,500	—	0.10%	$97M	—	—
2025-01-07	$7.20	$7.20	$7.11	$7.16	2,100	—	0.02%	$99M	—	—
2025-01-06	$7.02	$7.19	$7.02	$7.19	1,100	—	0.01%	$99M	—	—
2025-01-03	$7.25	$7.25	$7.06	$7.20	600	—	0.00%	$100M	—	—
2025-01-02	$7.25	$7.25	$7.25	$7.25	300	—	0.00%	$100M	—	—
2024-12-31	$7.10	$7.26	$7.00	$7.26	15,400	—	0.11%	$100M	—	—
2024-12-30	$7.10	$7.30	$7.10	$7.30	2,900	—	—	—	—	—
2024-12-27	$7.28	$7.30	$7.28	$7.30	800	—	—	—	—	—
2024-12-26	$7.30	$7.30	$7.25	$7.25	300	—	—	—	—	—
2024-12-24	$7.25	$7.25	$7.25	$7.25	2,800	—	—	—	—	—
2024-12-23	$7.38	$7.38	$7.25	$7.30	17,800	—	—	—	—	—
2024-12-20	$7.52	$7.52	$7.50	$7.50	200	—	—	—	—	—
2024-12-19	$7.50	$7.50	$7.50	$7.50	100	—	—	—	—	—
2024-12-18	$7.50	$7.50	$7.50	$7.50	100	—	—	—	—	—
2024-12-17	$7.50	$7.53	$7.37	$7.50	9,400	—	—	—	—	—
2024-12-16	$7.50	$7.50	$7.50	$7.50	800	—	—	—	—	—
2024-12-13	$7.51	$7.51	$7.50	$7.50	600	—	—	—	—	—
2024-12-12	$7.50	$7.50	$7.50	$7.50	—	—	—	—	—	—
2024-12-11	$7.50	$7.50	$7.50	$7.50	—	—	—	—	—	—
2024-12-10	$7.50	$7.50	$7.50	$7.50	1,000	—	—	—	—	—
2024-12-09	$7.45	$7.51	$7.38	$7.50	6,700	—	—	—	—	—
2024-12-06	$7.50	$7.50	$7.30	$7.50	1,100	—	—	—	—	—
2024-12-05	$7.50	$7.59	$7.50	$7.50	1,500	—	—	—	—	—
2024-12-04	$7.65	$7.65	$7.57	$7.57	1,600	—	—	—	—	—
2024-12-03	$7.71	$7.74	$7.36	$7.57	27,300	—	—	—	—	—
2024-12-02	$7.75	$7.76	$7.71	$7.71	7,600	—	—	—	—	—
2024-11-29	$7.72	$7.72	$7.72	$7.72	—	—	—	—	—	—
2024-11-27	$7.72	$7.72	$7.72	$7.72	300	—	—	—	—	—
2024-11-26	$7.72	$7.72	$7.72	$7.72	800	—	—	—	—	—
2024-11-25	$7.72	$7.73	$7.71	$7.72	2,000	—	—	—	—	—
2024-11-22	$7.72	$7.75	$7.72	$7.75	1,300	—	—	—	—	—
2024-11-21	$7.73	$7.73	$7.71	$7.72	3,100	—	—	—	—	—
2024-11-20	$7.73	$7.76	$7.71	$7.76	4,400	—	—	—	—	—
2024-11-19	$7.71	$7.71	$7.71	$7.71	—	—	—	—	—	—
2024-11-18	$7.75	$7.75	$7.71	$7.71	500	—	—	—	—	—
2024-11-15	$7.72	$7.75	$7.72	$7.75	1,100	—	—	—	—	—
2024-11-14	$7.71	$7.71	$7.71	$7.71	—	—	—	—	—	—
2024-11-13	$7.71	$7.71	$7.55	$7.71	2,300	—	—	—	—	—
2024-11-12	$7.72	$7.72	$7.72	$7.72	—	—	—	—	—	—
2024-11-11	$7.74	$7.76	$7.71	$7.72	4,800	—	—	—	—	—
2024-11-08	$7.71	$7.76	$7.71	$7.76	3,100	—	—	—	—	—
2024-11-07	$7.75	$7.75	$7.71	$7.71	2,100	—	—	—	—	—
2024-11-06	$7.77	$7.77	$7.75	$7.75	18,800	—	—	—	—	—
2024-11-05	$7.78	$7.78	$7.77	$7.77	300	—	—	—	—	—
2024-11-04	$7.77	$7.80	$7.77	$7.80	1,200	—	—	—	—	—
2024-11-01	$7.79	$7.79	$7.79	$7.79	—	—	—	—	—	—
2024-10-31	$7.77	$7.79	$7.77	$7.79	300	—	—	—	—	—
2024-10-30	$7.81	$7.81	$7.81	$7.81	100	—	—	—	—	—
2024-10-29	$7.78	$7.80	$7.78	$7.80	600	—	—	—	—	—
2024-10-28	$7.77	$7.78	$7.77	$7.78	600	—	—	—	—	—
2024-10-25	$7.86	$7.88	$7.76	$7.76	6,900	—	—	—	—	—
2024-10-24	$7.89	$7.89	$7.89	$7.89	—	—	—	—	—	—
2024-10-23	$7.89	$7.90	$7.89	$7.89	2,800	—	—	—	—	—
2024-10-22	$7.90	$7.90	$7.90	$7.90	500	—	—	—	—	—
2024-10-21	$7.90	$7.90	$7.90	$7.90	—	—	—	—	—	—
2024-10-18	$7.88	$7.90	$7.86	$7.90	2,900	—	—	—	—	—
2024-10-17	$7.90	$7.92	$7.90	$7.92	600	—	—	—	—	—
2024-10-16	$7.90	$7.90	$7.86	$7.86	1,000	—	—	—	—	—
2024-10-15	$7.88	$7.88	$7.88	$7.88	600	—	—	—	—	—
2024-10-14	$7.76	$7.84	$7.76	$7.84	800	—	—	—	—	—
2024-10-11	$7.78	$7.99	$7.78	$7.99	200	—	—	—	—	—
2024-10-10	$7.91	$7.91	$7.91	$7.91	100	—	—	—	—	—
2024-10-09	$7.99	$7.99	$7.99	$7.99	200	—	—	—	—	—
2024-10-08	$8.00	$8.00	$8.00	$8.00	100	—	—	—	—	—
2024-10-07	$8.00	$8.00	$8.00	$8.00	—	—	—	—	—	—
2024-10-04	$8.00	$8.00	$8.00	$8.00	—	—	—	—	—	—
2024-10-03	$7.92	$8.00	$7.76	$8.00	4,000	—	—	—	—	—
2024-10-02	$8.04	$8.04	$8.00	$8.00	300	—	—	—	—	—
2024-10-01	$7.93	$7.93	$7.93	$7.93	500	—	—	—	—	—
2024-09-30	$7.93	$7.93	$7.93	$7.93	—	—	—	—	—	—
2024-09-27	$7.93	$7.93	$7.93	$7.93	800	—	—	—	—	—
2024-09-26	$7.92	$8.01	$7.92	$8.01	600	—	—	—	—	—
2024-09-25	$8.04	$8.04	$8.04	$8.04	—	—	—	—	—	—
2024-09-24	$8.04	$8.04	$8.04	$8.04	—	—	—	—	—	—
2024-09-23	$8.04	$8.04	$8.04	$8.04	—	—	—	—	—	—
2024-09-20	$8.04	$8.04	$8.04	$8.04	—	—	—	—	—	—
2024-09-19	$7.76	$8.04	$7.76	$8.04	400	—	—	—	—	—
2024-09-18	$8.00	$8.05	$8.00	$8.05	2,800	—	—	—	—	—
2024-09-17	$8.00	$8.00	$8.00	$8.00	1,000	—	—	—	—	—
2024-09-16	$8.02	$8.02	$8.00	$8.00	8,600	—	—	—	—	—
2024-09-13	$8.04	$8.04	$8.01	$8.03	1,700	—	—	—	—	—
2024-09-12	$8.01	$8.01	$8.01	$8.01	300	—	—	—	—	—
2024-09-11	$8.01	$8.06	$8.00	$8.01	5,400	—	—	—	—	—
2024-09-10	$8.00	$8.00	$8.00	$8.00	300	—	—	—	—	—
2024-09-09	$8.00	$8.00	$8.00	$8.00	100	—	—	—	—	—
2024-09-06	$8.00	$8.00	$8.00	$8.00	100	—	—	—	—	—
2024-09-05	$8.01	$8.01	$8.01	$8.01	—	—	—	—	—	—
2024-09-04	$8.01	$8.01	$8.01	$8.01	2,000	—	—	—	—	—
2024-09-03	$8.05	$8.05	$8.05	$8.05	100	—	—	—	—	—
2024-08-30	$8.08	$8.08	$8.08	$8.08	—	—	—	—	—	—
2024-08-29	$8.08	$8.08	$8.08	$8.08	1,000	—	—	—	—	—
2024-08-28	$8.09	$8.09	$8.08	$8.08	1,300	—	—	—	—	—
2024-08-27	$8.09	$8.19	$8.09	$8.19	1,100	—	—	—	—	—
2024-08-26	$8.20	$8.20	$8.20	$8.20	—	—	—	—	—	—
2024-08-23	$8.20	$8.20	$8.20	$8.20	200	—	—	—	—	—
2024-08-22	$8.20	$8.20	$8.20	$8.20	100	—	—	—	—	—
2024-08-21	$8.14	$8.14	$8.13	$8.13	2,200	—	—	—	—	—
2024-08-20	$8.34	$8.34	$8.07	$8.14	1,600	—	—	—	—	—
2024-08-19	$8.34	$8.34	$8.34	$8.34	100	—	—	—	—	—
2024-08-16	$8.35	$8.35	$8.21	$8.21	600	—	—	—	—	—
2024-08-15	$8.32	$8.35	$8.32	$8.35	200	—	—	—	—	—
2024-08-14	$8.25	$8.25	$8.25	$8.25	600	—	—	—	—	—
2024-08-13	$8.25	$8.25	$8.25	$8.25	—	—	—	—	—	—
2024-08-12	$8.25	$8.25	$8.25	$8.25	900	—	—	—	—	—
2024-08-09	$8.26	$8.26	$8.26	$8.26	100	—	—	—	—	—
2024-08-08	$8.09	$8.10	$8.09	$8.10	300	—	—	—	—	—
2024-08-07	$8.32	$8.32	$8.09	$8.09	2,900	—	—	—	—	—
2024-08-06	$8.10	$8.10	$8.10	$8.10	—	—	—	—	—	—
2024-08-05	$8.20	$8.20	$8.10	$8.10	300	—	—	—	—	—
2024-08-02	$8.07	$8.07	$8.01	$8.01	200	—	—	—	—	—
2024-08-01	$8.20	$8.20	$8.20	$8.20	100	—	—	—	—	—
2024-07-31	$8.20	$8.20	$8.05	$8.05	11,000	—	—	—	—	—
2024-07-30	$8.35	$8.35	$8.20	$8.20	1,200	—	—	—	—	—
2024-07-29	$8.24	$8.24	$8.24	$8.24	200	—	—	—	—	—
2024-07-26	$8.12	$8.24	$8.10	$8.24	13,500	—	—	—	—	—
2024-07-25	$8.12	$8.40	$8.12	$8.36	1,600	—	—	—	—	—
2024-07-24	$8.15	$8.40	$8.15	$8.40	200	—	—	—	—	—
2024-07-23	$8.41	$8.41	$8.41	$8.41	—	—	—	—	—	—
2024-07-22	$8.12	$8.41	$8.12	$8.41	200	—	—	—	—	—
2024-07-19	$8.40	$8.40	$8.40	$8.40	300	—	—	—	—	—
2024-07-18	$8.20	$8.25	$8.20	$8.25	300	—	—	—	—	—
2024-07-17	$8.13	$8.13	$8.13	$8.13	400	—	—	—	—	—
2024-07-16	$8.13	$8.13	$8.13	$8.13	100	—	—	—	—	—
2024-07-15	$8.21	$8.21	$8.20	$8.20	5,100	—	—	—	—	—
2024-07-12	$8.20	$8.20	$8.20	$8.20	1,300	—	—	—	—	—
2024-07-11	$8.32	$8.37	$8.32	$8.37	1,800	—	—	—	—	—
2024-07-10	$8.32	$8.37	$8.32	$8.33	1,200	—	—	—	—	—
2024-07-09	$8.48	$8.48	$8.44	$8.44	200	—	—	—	—	—
2024-07-08	$8.32	$8.32	$8.30	$8.32	5,500	—	—	—	—	—
2024-07-05	$8.50	$8.50	$8.50	$8.50	—	—	—	—	—	—
2024-07-03	$8.50	$8.50	$8.50	$8.50	—	—	—	—	—	—
2024-07-02	$8.50	$8.50	$8.50	$8.50	—	—	—	—	—	—
2024-07-01	$8.50	$8.50	$8.50	$8.50	—	—	—	—	—	—
2024-06-28	$8.50	$8.50	$8.50	$8.50	—	—	—	—	—	—
2024-06-27	$8.50	$8.50	$8.50	$8.50	—	—	—	—	—	—
2024-06-26	$8.50	$8.50	$8.50	$8.50	—	—	—	—	—	—
2024-06-25	$8.30	$8.50	$8.30	$8.50	200	—	—	—	—	—
2024-06-24	$8.21	$8.50	$8.21	$8.50	300	—	—	—	—	—
2024-06-21	$8.54	$8.54	$8.54	$8.54	400	—	—	—	—	—
2024-06-20	$8.21	$8.54	$8.21	$8.54	200	—	—	—	—	—
2024-06-18	$8.22	$8.47	$8.22	$8.47	400	—	—	—	—	—
2024-06-17	$8.21	$8.50	$8.21	$8.50	300	—	—	—	—	—
2024-06-14	$8.50	$8.50	$8.50	$8.50	—	—	—	—	—	—
2024-06-13	$8.20	$8.50	$8.20	$8.50	900	—	—	—	—	—
2024-06-12	$8.20	$8.20	$8.20	$8.20	200	—	—	—	—	—
2024-06-11	$8.50	$8.50	$8.50	$8.50	200	—	—	—	—	—
2024-06-10	$8.50	$8.50	$8.50	$8.50	—	—	—	—	—	—
2024-06-07	$8.50	$8.50	$8.07	$8.50	1,400	—	—	—	—	—
2024-06-06	$8.28	$8.69	$8.02	$8.69	3,200	—	—	—	—	—
2024-06-05	$8.64	$8.71	$8.64	$8.71	300	—	—	—	—	—
2024-06-04	$8.65	$8.65	$8.65	$8.65	300	—	—	—	—	—
2024-06-03	$8.70	$8.70	$8.70	$8.70	2,500	—	—	—	—	—
2024-05-31	$8.70	$8.70	$8.70	$8.70	100	—	—	—	—	—
2024-05-30	$8.20	$8.70	$8.20	$8.70	500	—	—	—	—	—
2024-05-29	$8.91	$8.91	$8.91	$8.91	—	—	—	—	—	—
2024-05-28	$8.91	$8.91	$8.91	$8.91	—	—	—	—	—	—
2024-05-24	$8.67	$8.98	$7.37	$8.91	7,400	—	—	—	—	—
2024-05-23	$8.98	$8.98	$8.98	$8.98	—	—	—	—	—	—
2024-05-22	$8.90	$8.98	$8.90	$8.98	200	—	—	—	—	—
2024-05-21	$8.65	$8.75	$8.65	$8.75	800	—	—	—	—	—
2024-05-20	$8.99	$8.99	$8.99	$8.99	200	—	—	—	—	—
2024-05-17	$8.89	$8.99	$8.89	$8.99	400	—	—	—	—	—
2024-05-16	$9.00	$9.00	$9.00	$9.00	100	—	—	—	—	—
2024-05-15	$8.99	$9.03	$8.59	$9.03	4,700	—	—	—	—	—
2024-05-14	$8.87	$8.87	$8.87	$8.87	200	—	—	—	—	—
2024-05-13	$9.16	$9.16	$8.80	$8.80	2,000	—	—	—	—	—
2024-05-10	$8.94	$9.00	$8.93	$9.00	3,400	—	—	—	—	—
2024-05-09	$9.00	$9.00	$9.00	$9.00	200	—	—	—	—	—
2024-05-08	$9.00	$9.05	$9.00	$9.05	400	—	—	—	—	—
2024-05-07	$9.13	$9.13	$9.13	$9.13	—	—	—	—	—	—
2024-05-06	$9.13	$9.13	$9.13	$9.13	—	—	—	—	—	—
2024-05-03	$8.93	$9.13	$8.93	$9.13	900	—	—	—	—	—
2024-05-02	$8.94	$8.94	$8.51	$8.62	5,100	—	—	—	—	—
2024-05-01	$9.00	$9.09	$9.00	$9.09	200	—	—	—	—	—
2024-04-30	$9.00	$9.00	$9.00	$9.00	400	—	—	—	—	—
2024-04-29	$9.00	$9.07	$8.94	$8.94	800	—	—	—	—	—
2024-04-26	$9.18	$9.18	$9.18	$9.18	—	—	—	—	—	—
2024-04-25	$9.18	$9.18	$9.18	$9.18	200	—	—	—	—	—
2024-04-24	$8.97	$9.06	$8.97	$9.06	200	—	—	—	—	—
2024-04-23	$9.20	$9.20	$9.20	$9.20	100	—	—	—	—	—
2024-04-22	$9.19	$9.19	$9.19	$9.19	100	—	—	—	—	—
2024-04-19	$8.99	$9.05	$8.99	$9.05	2,500	—	—	—	—	—
2024-04-18	$9.15	$9.15	$9.15	$9.15	—	—	—	—	—	—
2024-04-17	$9.20	$9.24	$9.15	$9.15	2,200	—	—	—	—	—
2024-04-16	$8.92	$9.20	$8.92	$9.20	700	—	—	—	—	—
2024-04-15	$8.91	$8.92	$8.91	$8.91	3,400	—	—	—	—	—
2024-04-12	$8.98	$8.98	$8.98	$8.98	100	—	—	—	—	—
2024-04-11	$8.91	$8.91	$8.91	$8.91	200	—	—	—	—	—
2024-04-10	$8.99	$9.00	$8.94	$9.00	3,000	—	—	—	—	—
2024-04-09	$8.99	$8.99	$8.90	$8.90	1,300	—	—	—	—	—
2024-04-08	$8.90	$8.99	$8.90	$8.99	400	—	—	—	—	—
2024-04-05	$8.90	$8.90	$8.90	$8.90	300	—	—	—	—	—
2024-04-04	$9.01	$9.01	$8.95	$9.00	2,800	—	—	—	—	—
2024-04-03	$9.01	$9.10	$9.01	$9.10	600	—	—	—	—	—
2024-04-02	$9.10	$9.18	$9.09	$9.18	1,300	—	—	—	—	—
2024-04-01	$9.22	$9.22	$9.22	$9.22	—	—	—	—	—	—
2024-03-28	$8.99	$9.22	$8.99	$9.22	1,400	—	—	—	—	—
2024-03-27	$9.12	$9.12	$9.11	$9.12	3,600	—	—	—	—	—
2024-03-26	$9.17	$9.17	$9.12	$9.12	1,100	—	—	—	—	—
2024-03-25	$9.20	$9.24	$9.20	$9.24	9,100	—	—	—	—	—
2024-03-22	$9.23	$9.23	$9.23	$9.23	900	—	—	—	—	—
2024-03-21	$9.24	$9.24	$9.22	$9.22	8,000	—	—	—	—	—
2024-03-20	$8.95	$9.27	$8.95	$9.27	5,400	—	—	—	—	—
2024-03-19	$8.74	$9.17	$8.74	$9.17	6,400	—	—	—	—	—
2024-03-18	$9.21	$9.25	$9.21	$9.21	6,800	—	—	—	—	—
2024-03-15	$9.30	$9.30	$9.30	$9.30	900	—	—	—	—	—
2024-03-14	$9.58	$9.58	$9.21	$9.21	1,200	—	—	—	—	—
2024-03-13	$9.41	$9.41	$9.41	$9.41	900	—	—	—	—	—
2024-03-12	$9.37	$9.37	$9.37	$9.37	5,700	—	—	—	—	—
2024-03-11	$9.40	$9.40	$9.37	$9.37	2,000	—	—	—	—	—
2024-03-08	$9.40	$9.41	$9.40	$9.41	300	—	—	—	—	—
2024-03-07	$9.34	$9.35	$9.34	$9.35	2,400	—	—	—	—	—
2024-03-06	$9.40	$9.40	$9.40	$9.40	—	—	—	—	—	—
2024-03-05	$9.40	$9.40	$9.40	$9.40	2,100	—	—	—	—	—
2024-03-04	$9.27	$9.40	$9.17	$9.40	2,700	—	—	—	—	—
2024-03-01	$9.37	$9.38	$9.25	$9.27	2,100	—	—	—	—	—
2024-02-29	$9.33	$9.33	$9.33	$9.33	—	—	—	—	—	—
2024-02-28	$9.33	$9.33	$9.23	$9.33	3,100	—	—	—	—	—
2024-02-27	$9.30	$9.32	$9.30	$9.30	3,100	—	—	—	—	—
2024-02-26	$9.50	$9.50	$9.30	$9.30	3,700	—	—	—	—	—
2024-02-23	$9.40	$9.50	$9.40	$9.50	1,400	—	—	—	—	—
2024-02-22	$9.40	$9.40	$9.40	$9.40	5,500	—	—	—	—	—
2024-02-21	$9.33	$9.33	$9.30	$9.30	5,100	—	—	—	—	—
2024-02-20	$9.43	$9.43	$9.35	$9.35	4,000	—	—	—	—	—
2024-02-16	$9.50	$9.55	$9.42	$9.42	3,700	—	—	—	—	—
2024-02-15	$9.50	$9.50	$9.50	$9.50	—	—	—	—	—	—
2024-02-14	$9.47	$9.50	$9.42	$9.50	5,900	—	—	—	—	—
2024-02-13	$9.43	$9.43	$9.43	$9.43	400	—	—	—	—	—
2024-02-12	$9.52	$9.52	$9.39	$9.42	1,600	—	—	—	—	—
2024-02-09	$9.22	$9.69	$9.22	$9.69	17,400	—	—	—	—	—
2024-02-08	$9.22	$9.23	$9.22	$9.23	1,500	—	—	—	—	—
2024-02-07	$9.21	$9.23	$9.21	$9.23	2,400	—	—	—	—	—
2024-02-06	$9.23	$9.23	$9.23	$9.23	1,000	—	—	—	—	—
2024-02-05	$9.29	$9.29	$9.25	$9.25	1,300	—	—	—	—	—
2024-02-02	$9.19	$9.34	$9.19	$9.34	19,500	—	—	—	—	—
2024-02-01	$9.12	$9.12	$9.12	$9.12	—	—	—	—	—	—
2024-01-31	$9.12	$9.15	$9.12	$9.12	1,500	—	—	—	—	—
2024-01-30	$9.11	$9.20	$9.11	$9.11	1,900	—	—	—	—	—
2024-01-29	$9.13	$9.20	$9.03	$9.03	7,700	—	—	—	—	—
2024-01-26	$9.20	$9.20	$9.20	$9.20	1,200	—	—	—	—	—
2024-01-25	$9.15	$9.15	$9.15	$9.15	400	—	—	—	—	—
2024-01-24	$9.14	$9.14	$9.10	$9.11	7,600	—	—	—	—	—
2024-01-23	$9.03	$9.10	$9.03	$9.10	700	—	—	—	—	—
2024-01-22	$9.10	$9.11	$9.03	$9.07	25,900	—	—	—	—	—
2024-01-19	$9.18	$9.20	$9.00	$9.10	4,200	—	—	—	—	—
2024-01-18	$9.14	$9.22	$9.03	$9.03	7,100	—	—	—	—	—
2024-01-17	$9.10	$9.10	$9.10	$9.10	100	—	—	—	—	—
2024-01-16	$9.11	$9.19	$9.03	$9.05	8,800	—	—	—	—	—
2024-01-12	$9.19	$9.25	$9.09	$9.11	16,700	—	—	—	—	—
2024-01-11	$9.01	$9.01	$9.01	$9.01	—	—	—	—	—	—
2024-01-10	$9.00	$9.06	$9.00	$9.01	2,100	—	—	—	—	—
2024-01-09	$9.02	$9.02	$9.01	$9.01	1,700	—	—	—	—	—
2024-01-08	$9.16	$9.20	$9.06	$9.06	3,900	—	—	—	—	—
2024-01-05	$9.20	$9.20	$9.10	$9.15	6,000	—	—	—	—	—
2024-01-04	$9.10	$9.15	$9.10	$9.10	1,800	—	—	—	—	—
2024-01-03	$9.21	$9.21	$9.10	$9.10	600	—	—	—	—	—
2024-01-02	$9.26	$9.30	$9.05	$9.21	29,000	—	—	—	—	—
2023-12-29	$8.77	$9.06	$8.77	$9.03	2,000	—	—	—	—	—
2023-12-28	$8.70	$8.95	$8.70	$8.81	9,000	—	—	—	—	—
2023-12-27	$8.69	$9.44	$8.54	$8.54	3,100	—	—	—	—	—
2023-12-26	$8.75	$8.75	$8.45	$8.61	3,500	—	—	—	—	—
2023-12-22	$8.33	$8.40	$8.32	$8.40	1,300	—	—	—	—	—
2023-12-21	$8.07	$8.24	$8.07	$8.24	32,700	—	—	—	—	—
2023-12-20	$8.05	$8.07	$8.05	$8.07	1,300	—	—	—	—	—
2023-12-19	$7.90	$8.15	$7.90	$8.15	3,700	—	—	—	—	—
2023-12-18	$7.86	$7.89	$7.86	$7.86	500	—	—	—	—	—
2023-12-15	$7.87	$7.90	$7.86	$7.90	7,000	—	—	—	—	—
2023-12-14	$7.86	$7.87	$7.82	$7.82	14,100	—	—	—	—	—
2023-12-13	$7.86	$7.86	$7.82	$7.86	1,600	—	—	—	—	—
2023-12-12	$7.82	$7.82	$7.82	$7.82	400	—	—	—	—	—
2023-12-11	$7.81	$7.88	$7.81	$7.81	8,300	—	—	—	—	—
2023-12-08	$7.77	$7.80	$7.77	$7.80	13,600	—	—	—	—	—
2023-12-07	$7.80	$7.80	$7.80	$7.80	20,300	—	—	—	—	—
2023-12-06	$7.85	$7.85	$7.81	$7.85	23,800	—	—	—	—	—
2023-12-05	$7.85	$7.85	$7.85	$7.85	500	—	—	—	—	—
2023-12-04	$7.85	$7.86	$7.82	$7.85	18,300	—	—	—	—	—
2023-12-01	$7.80	$7.89	$7.76	$7.83	3,600	—	—	—	—	—
2023-11-30	$7.91	$7.91	$7.80	$7.80	3,800	—	—	—	—	—
2023-11-29	$7.91	$8.00	$7.83	$7.90	23,100	—	—	—	—	—
2023-11-28	$7.91	$7.91	$7.85	$7.85	27,200	—	—	—	—	—
2023-11-27	$7.83	$7.90	$7.83	$7.90	5,300	—	—	—	—	—
2023-11-24	$7.80	$7.80	$7.80	$7.80	8,800	—	—	—	—	—
2023-11-22	$7.80	$7.80	$7.77	$7.78	4,700	—	—	—	—	—
2023-11-21	$7.79	$7.79	$7.79	$7.79	500	—	—	—	—	—
2023-11-20	$7.82	$7.82	$7.76	$7.79	29,500	—	—	—	—	—
2023-11-17	$7.79	$7.79	$7.77	$7.78	11,700	—	—	—	—	—
2023-11-16	$7.76	$7.80	$7.76	$7.80	18,100	—	—	—	—	—
2023-11-15	$7.88	$7.94	$7.75	$7.83	17,400	—	—	—	—	—
2023-11-14	$7.75	$7.75	$7.70	$7.75	22,900	—	—	—	—	—
2023-11-13	$7.81	$7.81	$7.77	$7.77	6,100	—	—	—	—	—
2023-11-10	$7.94	$7.95	$7.74	$7.74	4,400	—	—	—	—	—
2023-11-09	$7.82	$7.95	$7.82	$7.92	24,300	—	—	—	—	—
2023-11-08	$7.93	$7.95	$7.81	$7.81	18,800	—	—	—	—	—
2023-11-07	$7.89	$7.95	$7.89	$7.95	23,000	—	—	—	—	—
2023-11-06	$7.44	$7.98	$7.44	$7.62	7,600	—	—	—	—	—
2023-11-03	$7.16	$7.43	$7.13	$7.41	4,100	—	—	—	—	—
2023-11-02	$7.14	$7.36	$7.14	$7.36	1,500	—	—	—	—	—
2023-11-01	$7.07	$7.28	$7.07	$7.13	2,900	—	—	—	—	—
2023-10-31	$7.11	$7.11	$7.00	$7.07	21,300	—	—	—	—	—
2023-10-30	$7.06	$7.11	$7.06	$7.11	1,500	—	—	—	—	—
2023-10-27	$7.01	$7.10	$7.01	$7.09	13,800	—	—	—	—	—
2023-10-26	$7.09	$7.20	$7.02	$7.20	6,400	—	—	—	—	—
2023-10-25	$7.15	$7.31	$7.10	$7.31	2,300	—	—	—	—	—
2023-10-24	$7.33	$7.35	$7.25	$7.28	2,800	—	—	—	—	—
2023-10-23	$7.25	$7.32	$7.10	$7.32	3,300	—	—	—	—	—
2023-10-20	$7.12	$7.35	$7.11	$7.35	1,400	—	—	—	—	—
2023-10-19	$7.38	$7.40	$7.11	$7.40	1,100	—	—	—	—	—
2023-10-18	$7.40	$7.40	$7.25	$7.40	6,700	—	—	—	—	—
2023-10-17	$7.39	$7.40	$7.39	$7.40	4,000	—	—	—	—	—
2023-10-16	$7.37	$7.40	$7.37	$7.40	11,600	—	—	—	—	—
2023-10-13	$7.37	$7.37	$7.37	$7.37	200	—	—	—	—	—
2023-10-12	$7.36	$7.37	$7.36	$7.37	900	—	—	—	—	—
2023-10-11	$7.34	$7.34	$7.34	$7.34	300	—	—	—	—	—
2023-10-10	$7.29	$7.31	$7.12	$7.30	4,500	—	—	—	—	—
2023-10-09	$7.16	$7.25	$7.16	$7.25	200	—	—	—	—	—
2023-10-06	$7.25	$7.25	$7.25	$7.25	—	—	—	—	—	—
2023-10-05	$7.16	$7.25	$7.07	$7.25	2,000	—	—	—	—	—
2023-10-04	$7.21	$7.29	$7.13	$7.29	800	—	—	—	—	—
2023-10-03	$7.23	$7.25	$7.18	$7.25	3,000	—	—	—	—	—
2023-10-02	$7.18	$7.23	$7.06	$7.23	1,300	—	—	—	—	—
2023-09-29	$7.31	$7.31	$7.09	$7.20	13,600	—	—	—	—	—
2023-09-28	$7.31	$7.31	$7.31	$7.31	500	—	—	—	—	—
2023-09-27	$7.31	$7.40	$7.30	$7.40	5,800	—	—	—	—	—
2023-09-26	$7.33	$7.33	$7.31	$7.31	1,400	—	—	—	—	—
2023-09-25	$7.36	$7.36	$7.31	$7.31	1,900	—	—	—	—	—
2023-09-22	$7.45	$7.45	$7.45	$7.45	—	—	—	—	—	—
2023-09-21	$7.40	$7.48	$7.31	$7.45	1,000	—	—	—	—	—
2023-09-20	$7.41	$7.41	$7.33	$7.40	1,600	—	—	—	—	—
2023-09-19	$7.35	$7.45	$7.27	$7.45	400	—	—	—	—	—
2023-09-18	$7.25	$7.35	$7.25	$7.35	1,800	—	—	—	—	—
2023-09-15	$7.26	$7.40	$7.06	$7.25	9,800	—	—	—	—	—
2023-09-14	$7.44	$7.44	$7.44	$7.44	—	—	—	—	—	—
2023-09-13	$7.41	$7.44	$7.26	$7.44	1,900	—	—	—	—	—
2023-09-12	$7.40	$7.50	$7.35	$7.50	4,300	—	—	—	—	—
2023-09-11	$7.50	$7.59	$7.41	$7.59	2,100	—	—	—	—	—
2023-09-08	$7.61	$7.61	$7.61	$7.61	100	—	—	—	—	—
2023-09-07	$7.51	$7.72	$7.50	$7.72	5,100	—	—	—	—	—
2023-09-06	$7.72	$7.72	$7.51	$7.72	800	—	—	—	—	—
2023-09-05	$7.41	$7.50	$7.40	$7.50	4,400	—	—	—	—	—
2023-09-01	$7.29	$7.49	$7.29	$7.45	500	—	—	—	—	—
2023-08-31	$7.34	$7.45	$7.34	$7.45	2,500	—	—	—	—	—
2023-08-30	$7.41	$7.48	$7.41	$7.45	1,800	—	—	—	—	—
2023-08-29	$7.24	$7.49	$7.24	$7.36	5,600	—	—	—	—	—
2023-08-28	$7.41	$7.91	$7.04	$7.24	30,800	—	—	—	—	—
2023-08-25	$7.49	$7.52	$7.49	$7.52	1,500	—	—	—	—	—
2023-08-24	$7.49	$7.49	$7.40	$7.40	500	—	—	—	—	—
2023-08-23	$7.49	$7.49	$7.49	$7.49	200	—	—	—	—	—
2023-08-22	$7.32	$7.60	$7.32	$7.57	3,700	—	—	—	—	—
2023-08-21	$7.57	$7.60	$7.37	$7.50	15,700	—	—	—	—	—
2023-08-18	$7.95	$7.95	$7.95	$7.95	100	—	—	—	—	—
2023-08-17	$7.70	$7.95	$7.57	$7.95	4,600	—	—	—	—	—
2023-08-16	$8.00	$8.00	$7.73	$7.73	4,800	—	—	—	—	—
2023-08-15	$7.92	$8.14	$7.92	$8.14	1,000	—	—	—	—	—
2023-08-14	$8.01	$8.16	$7.90	$8.15	4,200	—	—	—	—	—
2023-08-11	$8.39	$8.40	$8.15	$8.20	22,300	—	—	—	—	—
2023-08-10	$8.45	$8.76	$8.18	$8.65	21,000	—	—	—	—	—
2023-08-09	$8.82	$8.83	$8.75	$8.75	5,600	—	—	—	—	—
2023-08-08	$8.68	$8.70	$8.66	$8.66	3,700	—	—	—	—	—
2023-08-07	$8.58	$8.65	$8.25	$8.55	8,700	—	—	—	—	—
2023-08-04	$8.50	$8.81	$8.50	$8.70	2,400	—	—	—	—	—
2023-08-03	$8.35	$8.50	$8.35	$8.50	2,700	—	—	—	—	—
2023-08-02	$8.29	$8.29	$8.25	$8.25	1,200	—	—	—	—	—
2023-08-01	$8.25	$8.25	$8.25	$8.25	1,300	—	—	—	—	—
2023-07-31	$8.17	$8.25	$8.17	$8.25	2,100	—	—	—	—	—
2023-07-28	$8.19	$8.19	$8.19	$8.19	200	—	—	—	—	—
2023-07-27	$8.00	$8.12	$8.00	$8.00	3,600	—	—	—	—	—
2023-07-26	$7.68	$8.00	$7.68	$8.00	2,400	—	—	—	—	—
2023-07-25	$7.88	$8.00	$7.88	$8.00	1,300	—	—	—	—	—
2023-07-24	$7.80	$7.87	$7.70	$7.87	11,600	—	—	—	—	—
2023-07-21	$7.80	$7.87	$7.80	$7.87	500	—	—	—	—	—
2023-07-20	$7.78	$7.82	$7.78	$7.80	4,100	—	—	—	—	—
2023-07-19	$7.80	$7.82	$7.80	$7.80	3,300	—	—	—	—	—
2023-07-18	$7.70	$7.80	$7.68	$7.80	5,500	—	—	—	—	—
2023-07-17	$7.60	$7.79	$7.60	$7.67	1,700	—	—	—	—	—
2023-07-14	$7.75	$7.96	$7.60	$7.66	2,300	—	—	—	—	—
2023-07-13	$7.38	$7.50	$7.28	$7.50	3,900	—	—	—	—	—
2023-07-12	$7.45	$7.56	$7.07	$7.54	19,600	—	—	—	—	—
2023-07-11	$7.50	$7.51	$7.45	$7.45	4,600	—	—	—	—	—
2023-07-10	$7.37	$7.51	$7.37	$7.51	800	—	—	—	—	—
2023-07-07	$7.46	$7.56	$7.46	$7.54	12,700	—	—	—	—	—
2023-07-06	$7.10	$7.45	$7.10	$7.45	13,300	—	—	—	—	—
2023-07-05	$7.29	$7.30	$7.04	$7.09	25,500	—	—	—	—	—
2023-07-03	$7.13	$7.13	$7.13	$7.13	100	—	—	—	—	—
2023-06-30	$7.25	$7.36	$7.25	$7.30	4,500	—	—	—	—	—
2023-06-29	$7.17	$7.25	$7.17	$7.25	1,300	—	—	—	—	—
2023-06-28	$7.15	$7.30	$7.14	$7.18	2,200	—	—	—	—	—
2023-06-27	$7.23	$7.30	$7.20	$7.20	20,300	—	—	—	—	—
2023-06-26	$7.19	$7.25	$7.18	$7.25	5,000	—	—	—	—	—
2023-06-23	$7.35	$7.35	$7.16	$7.20	17,800	—	—	—	—	—
2023-06-22	$7.35	$7.45	$7.20	$7.40	28,900	—	—	—	—	—
2023-06-21	$7.45	$7.49	$7.31	$7.45	9,100	—	—	—	—	—
2023-06-20	$7.30	$7.49	$7.30	$7.49	700	—	—	—	—	—
2023-06-16	$7.47	$7.50	$7.37	$7.50	7,800	—	—	—	—	—
2023-06-15	$7.50	$7.70	$7.45	$7.51	16,600	—	—	—	—	—
2023-06-14	$7.48	$7.54	$7.46	$7.50	10,300	—	—	—	—	—
2023-06-13	$7.50	$7.54	$7.44	$7.53	8,600	—	—	—	—	—
2023-06-12	$7.50	$7.50	$7.50	$7.50	15,300	—	—	—	—	—
2023-06-09	$7.52	$7.55	$7.51	$7.51	12,600	—	—	—	—	—
2023-06-08	$7.45	$7.55	$7.43	$7.47	18,300	—	—	—	—	—
2023-06-07	$7.55	$7.55	$7.40	$7.45	16,800	—	—	—	—	—
2023-06-06	$7.52	$7.65	$7.40	$7.55	9,000	—	—	—	—	—
2023-06-05	$7.54	$7.54	$7.50	$7.54	3,300	—	—	—	—	—
2023-06-02	$7.56	$7.65	$7.49	$7.54	4,400	—	—	—	—	—
2023-06-01	$7.49	$7.55	$7.45	$7.54	13,000	—	—	—	—	—
2023-05-31	$7.49	$7.49	$7.49	$7.49	100	—	—	—	—	—
2023-05-30	$7.50	$7.54	$7.50	$7.50	5,000	—	—	—	—	—
2023-05-26	$7.49	$7.58	$7.49	$7.57	1,700	—	—	—	—	—
2023-05-25	$7.53	$7.53	$7.45	$7.49	7,600	—	—	—	—	—
2023-05-24	$7.69	$7.69	$7.38	$7.52	14,700	—	—	—	—	—
2023-05-23	$7.64	$7.70	$7.64	$7.70	6,200	—	—	—	—	—
2023-05-22	$7.87	$7.88	$7.76	$7.76	5,000	—	—	—	—	—
2023-05-19	$7.50	$7.82	$7.50	$7.82	2,300	—	—	—	—	—
2023-05-18	$7.46	$7.58	$7.46	$7.58	900	—	—	—	—	—
2023-05-17	$7.49	$7.49	$7.49	$7.49	7,000	—	—	—	—	—
2023-05-16	$7.49	$7.49	$7.49	$7.49	—	—	—	—	—	—
2023-05-15	$7.49	$7.49	$7.49	$7.49	1,000	—	—	—	—	—
2023-05-12	$7.31	$7.50	$7.31	$7.50	1,100	—	—	—	—	—
2023-05-11	$7.50	$7.50	$7.31	$7.49	3,200	—	—	—	—	—
2023-05-10	$7.65	$7.65	$7.41	$7.50	11,400	—	—	—	—	—
2023-05-09	$7.68	$7.68	$7.65	$7.65	400	—	—	—	—	—
2023-05-08	$7.70	$7.70	$7.70	$7.70	—	—	—	—	—	—
2023-05-05	$7.70	$7.74	$7.70	$7.70	2,200	—	—	—	—	—
2023-05-04	$7.70	$7.75	$7.70	$7.72	2,400	—	—	—	—	—
2023-05-03	$7.77	$7.77	$7.60	$7.75	4,000	—	—	—	—	—
2023-05-02	$7.76	$7.76	$7.76	$7.76	100	—	—	—	—	—
2023-05-01	$7.76	$7.76	$7.76	$7.76	200	—	—	—	—	—
2023-04-28	$7.88	$7.88	$7.88	$7.88	700	—	—	—	—	—
2023-04-27	$7.80	$7.88	$7.76	$7.88	2,200	—	—	—	—	—
2023-04-26	$7.84	$7.84	$7.84	$7.84	100	—	—	—	—	—
2023-04-25	$7.87	$7.87	$7.87	$7.87	100	—	—	—	—	—
2023-04-24	$7.85	$7.88	$7.80	$7.88	4,400	—	—	—	—	—
2023-04-21	$7.71	$7.88	$7.71	$7.85	2,000	—	—	—	—	—
2023-04-20	$7.80	$7.80	$7.80	$7.80	100	—	—	—	—	—
2023-04-19	$7.57	$7.79	$7.50	$7.79	24,600	—	—	—	—	—
2023-04-18	$7.65	$7.80	$7.65	$7.67	11,500	—	—	—	—	—
2023-04-17	$7.84	$7.85	$7.66	$7.80	11,800	—	—	—	—	—
2023-04-14	$7.75	$7.90	$7.75	$7.90	800	—	—	—	—	—
2023-04-13	$7.66	$7.95	$7.66	$7.90	10,500	—	—	—	—	—
2023-04-12	$7.95	$8.00	$7.80	$8.00	800	—	—	—	—	—
2023-04-11	$7.95	$7.95	$7.80	$7.94	6,500	—	—	—	—	—
2023-04-10	$8.00	$8.00	$8.00	$8.00	100	—	—	—	—	—
2023-04-06	$7.95	$8.00	$7.95	$8.00	5,500	—	—	—	—	—
2023-04-05	$7.99	$7.99	$7.89	$7.94	9,900	—	—	—	—	—
2023-04-04	$8.04	$8.04	$7.96	$7.96	200	—	—	—	—	—
2023-04-03	$8.03	$8.04	$7.90	$7.95	6,400	—	—	—	—	—
2023-03-31	$8.02	$8.10	$8.02	$8.10	6,100	—	—	—	—	—
2023-03-30	$8.10	$8.10	$8.04	$8.05	2,900	—	—	—	—	—
2023-03-29	$8.20	$8.20	$8.20	$8.20	—	—	—	—	—	—
2023-03-28	$8.20	$8.20	$8.20	$8.20	—	—	—	—	—	—
2023-03-27	$8.01	$8.24	$7.91	$8.20	14,600	—	—	—	—	—
2023-03-24	$8.16	$8.25	$8.14	$8.25	15,600	—	—	—	—	—
2023-03-23	$8.20	$8.20	$8.18	$8.20	2,000	—	—	—	—	—
2023-03-22	$8.30	$8.30	$8.30	$8.30	100	—	—	—	—	—
2023-03-21	$8.30	$8.30	$7.90	$8.30	9,900	—	—	—	—	—
2023-03-20	$8.30	$8.40	$8.07	$8.39	9,800	—	—	—	—	—
2023-03-17	$8.34	$8.49	$8.10	$8.40	19,500	—	—	—	—	—
2023-03-16	$8.45	$8.50	$8.10	$8.34	11,400	—	—	—	—	—
2023-03-15	$8.40	$8.40	$8.27	$8.40	1,700	—	—	—	—	—
2023-03-14	$8.45	$8.45	$8.45	$8.45	—	—	—	—	—	—
2023-03-13	$8.50	$8.55	$7.92	$8.45	5,600	—	—	—	—	—
2023-03-10	$8.25	$8.55	$7.80	$8.55	5,600	—	—	—	—	—
2023-03-09	$8.40	$8.50	$8.10	$8.25	7,700	—	—	—	—	—
2023-03-08	$8.47	$8.75	$8.25	$8.50	7,300	—	—	—	—	—
2023-03-07	$8.70	$8.70	$8.60	$8.60	700	—	—	—	—	—
2023-03-06	$8.70	$8.70	$8.70	$8.70	500	—	—	—	—	—
2023-03-03	$8.50	$8.80	$8.50	$8.80	21,300	—	—	—	—	—
2023-03-02	$8.53	$8.70	$8.41	$8.70	1,200	—	—	—	—	—
2023-03-01	$8.84	$8.84	$8.78	$8.78	200	—	—	—	—	—
2023-02-28	$8.95	$8.95	$8.11	$8.84	10,800	—	—	—	—	—
2023-02-27	$9.00	$9.05	$8.86	$8.99	3,700	—	—	—	—	—
2023-02-24	$9.02	$9.05	$8.97	$8.97	2,300	—	—	—	—	—
2023-02-23	$9.06	$9.20	$9.00	$9.02	15,200	—	—	—	—	—
2023-02-22	$9.06	$9.15	$9.06	$9.10	2,100	—	—	—	—	—
2023-02-21	$9.10	$9.11	$9.10	$9.10	900	—	—	—	—	—
2023-02-17	$9.20	$9.20	$9.01	$9.20	2,900	—	—	—	—	—
2023-02-16	$9.40	$9.40	$9.40	$9.40	—	—	—	—	—	—
2023-02-15	$9.40	$9.40	$9.40	$9.40	—	—	—	—	—	—
2023-02-14	$9.40	$9.40	$9.40	$9.40	—	—	—	—	—	—
2023-02-13	$9.40	$9.40	$9.40	$9.40	—	—	—	—	—	—
2023-02-10	$9.40	$9.40	$9.40	$9.40	200	—	—	—	—	—
2023-02-09	$9.37	$9.37	$9.37	$9.37	—	—	—	—	—	—
2023-02-08	$9.10	$9.37	$9.10	$9.37	4,300	—	—	—	—	—
2023-02-07	$9.08	$9.10	$9.08	$9.10	1,100	—	—	—	—	—
2023-02-06	$9.22	$9.22	$9.08	$9.08	600	—	—	—	—	—
2023-02-03	$9.19	$9.19	$9.19	$9.19	—	—	—	—	—	—
2023-02-02	$9.35	$9.36	$9.19	$9.19	900	—	—	—	—	—
2023-02-01	$9.17	$9.24	$9.17	$9.21	1,900	—	—	—	—	—
2023-01-31	$9.25	$9.25	$9.25	$9.25	300	—	—	—	—	—
2023-01-30	$9.20	$9.20	$9.20	$9.20	200	—	—	—	—	—
2023-01-27	$9.18	$9.20	$9.18	$9.20	11,000	—	—	—	—	—
2023-01-26	$9.18	$9.18	$9.18	$9.18	1,800	—	—	—	—	—
2023-01-25	$9.20	$9.20	$9.20	$9.20	—	—	—	—	—	—
2023-01-24	$9.30	$9.30	$9.05	$9.20	23,500	—	—	—	—	—
2023-01-23	$9.27	$9.47	$9.27	$9.36	20,900	—	—	—	—	—
2023-01-20	$9.12	$9.23	$9.05	$9.23	800	—	—	—	—	—
2023-01-19	$9.22	$9.22	$9.11	$9.11	1,200	—	—	—	—	—
2023-01-18	$9.03	$9.32	$9.02	$9.22	5,100	—	—	—	—	—
2023-01-17	$9.09	$9.10	$9.03	$9.09	1,800	—	—	—	—	—
2023-01-13	$9.24	$9.34	$9.10	$9.10	5,100	—	—	—	—	—
2023-01-12	$9.15	$9.15	$9.15	$9.15	—	—	—	—	—	—
2023-01-11	$9.25	$9.25	$9.00	$9.15	7,400	—	—	—	—	—
2023-01-10	$9.30	$9.30	$9.29	$9.29	1,400	—	—	—	—	—
2023-01-09	$9.29	$9.48	$9.29	$9.40	900	—	—	—	—	—
2023-01-06	$9.10	$9.18	$9.05	$9.18	1,800	—	—	—	—	—
2023-01-05	$9.10	$9.10	$9.09	$9.09	700	—	—	—	—	—
2023-01-04	$9.12	$9.12	$9.12	$9.12	200	—	—	—	—	—
2023-01-03	$9.09	$9.12	$8.96	$9.12	3,700	—	—	—	—	—
2022-12-30	$8.80	$9.09	$8.75	$9.09	5,600	—	—	—	—	—
2022-12-29	$9.26	$9.40	$8.35	$8.75	84,600	—	—	—	—	—
2022-12-28	$9.47	$9.52	$9.09	$9.40	17,400	—	—	—	—	—
2022-12-27	$9.35	$9.44	$9.35	$9.44	300	—	—	—	—	—
2022-12-23	$9.40	$9.55	$9.40	$9.55	600	—	—	—	—	—
2022-12-22	$9.00	$9.35	$9.00	$9.35	4,600	—	—	—	—	—
2022-12-21	$9.14	$9.40	$9.14	$9.35	4,200	—	—	—	—	—
2022-12-20	$9.35	$9.35	$9.29	$9.30	2,400	—	—	—	—	—
2022-12-19	$9.16	$9.39	$9.16	$9.35	3,500	—	—	—	—	—
2022-12-16	$9.35	$9.35	$9.35	$9.35	—	—	—	—	—	—
2022-12-15	$9.34	$9.42	$9.30	$9.35	13,900	—	—	—	—	—
2022-12-14	$9.12	$9.39	$9.12	$9.28	15,300	—	—	—	—	—
2022-12-13	$9.19	$9.21	$9.19	$9.20	20,800	—	—	—	—	—
2022-12-12	$9.27	$9.27	$8.91	$8.91	9,200	—	—	—	—	—
2022-12-09	$9.26	$9.27	$9.25	$9.27	5,500	—	—	—	—	—
2022-12-08	$9.34	$9.34	$9.18	$9.27	6,200	—	—	—	—	—
2022-12-07	$9.27	$9.34	$9.18	$9.34	3,300	—	—	—	—	—
2022-12-06	$9.28	$9.31	$9.28	$9.31	3,900	—	—	—	—	—
2022-12-05	$9.33	$9.33	$9.28	$9.31	5,000	—	—	—	—	—
2022-12-02	$9.35	$9.35	$9.27	$9.27	1,200	—	—	—	—	—
2022-12-01	$9.30	$9.32	$9.12	$9.32	8,700	—	—	—	—	—
2022-11-30	$9.31	$9.31	$9.31	$9.31	2,200	—	—	—	—	—
2022-11-29	$9.39	$9.40	$9.11	$9.30	13,900	—	—	—	—	—
2022-11-28	$9.40	$9.40	$9.11	$9.39	16,900	—	—	—	—	—
2022-11-25	$9.50	$9.50	$9.50	$9.50	—	—	—	—	—	—
2022-11-23	$9.40	$9.50	$9.40	$9.50	600	—	—	—	—	—
2022-11-22	$9.40	$9.45	$9.20	$9.45	12,800	—	—	—	—	—
2022-11-21	$9.01	$9.40	$9.01	$9.31	40,100	—	—	—	—	—
2022-11-18	$7.49	$7.49	$7.49	$7.49	300	—	—	—	—	—
2022-11-17	$7.32	$7.49	$7.11	$7.49	4,200	—	—	—	—	—
2022-11-16	$7.36	$7.46	$7.32	$7.35	10,300	—	—	—	—	—
2022-11-15	$7.60	$7.60	$7.11	$7.33	8,300	—	—	—	—	—
2022-11-14	$7.60	$7.60	$7.60	$7.60	300	—	—	—	—	—
2022-11-11	$7.60	$7.60	$7.60	$7.60	1,200	—	—	—	—	—
2022-11-10	$7.50	$7.60	$7.50	$7.60	2,100	—	—	—	—	—
2022-11-09	$7.40	$7.70	$7.40	$7.70	9,000	—	—	—	—	—
2022-11-08	$7.34	$7.40	$7.34	$7.40	3,000	—	—	—	—	—
2022-11-07	$7.24	$7.35	$7.17	$7.34	2,900	—	—	—	—	—
2022-11-04	$7.37	$7.39	$7.35	$7.39	2,900	—	—	—	—	—
2022-11-03	$7.35	$7.35	$7.35	$7.35	500	—	—	—	—	—
2022-11-02	$7.30	$7.35	$7.11	$7.35	1,500	—	—	—	—	—
2022-11-01	$7.35	$7.35	$7.35	$7.35	1,200	—	—	—	—	—
2022-10-31	$7.19	$7.45	$7.10	$7.27	7,900	—	—	—	—	—
2022-10-28	$7.48	$7.48	$7.13	$7.34	4,500	—	—	—	—	—
2022-10-27	$7.52	$7.52	$7.52	$7.52	—	—	—	—	—	—
2022-10-26	$7.25	$7.52	$7.25	$7.52	1,500	—	—	—	—	—
2022-10-25	$7.20	$7.34	$7.20	$7.34	2,000	—	—	—	—	—
2022-10-24	$7.25	$7.35	$7.08	$7.35	1,900	—	—	—	—	—
2022-10-21	$7.25	$7.25	$7.25	$7.25	200	—	—	—	—	—
2022-10-20	$7.12	$7.25	$7.05	$7.25	7,600	—	—	—	—	—
2022-10-19	$7.27	$7.43	$7.27	$7.27	500	—	—	—	—	—
2022-10-18	$7.30	$7.38	$7.01	$7.27	3,600	—	—	—	—	—
2022-10-17	$7.19	$7.38	$7.01	$7.34	2,600	—	—	—	—	—
2022-10-14	$7.19	$7.20	$7.00	$7.19	5,300	—	—	—	—	—
2022-10-13	$7.20	$7.20	$7.20	$7.20	200	—	—	—	—	—
2022-10-12	$7.20	$7.20	$7.20	$7.20	100	—	—	—	—	—
2022-10-11	$7.16	$7.26	$7.06	$7.26	7,400	—	—	—	—	—
2022-10-10	$7.39	$7.39	$7.39	$7.39	100	—	—	—	—	—
2022-10-07	$7.40	$7.40	$7.08	$7.35	1,800	—	—	—	—	—
2022-10-06	$7.35	$7.35	$7.35	$7.35	500	—	—	—	—	—
2022-10-05	$7.35	$7.42	$7.35	$7.35	9,400	—	—	—	—	—
2022-10-04	$7.75	$7.75	$7.31	$7.50	8,000	—	—	—	—	—
2022-10-03	$7.86	$7.93	$7.35	$7.80	9,900	—	—	—	—	—
2022-09-30	$7.85	$7.99	$7.85	$7.99	1,600	—	—	—	—	—
2022-09-29	$7.72	$7.99	$7.72	$7.99	300	—	—	—	—	—
2022-09-28	$7.56	$7.95	$7.50	$7.95	14,500	—	—	—	—	—
2022-09-27	$7.80	$7.89	$7.70	$7.71	8,900	—	—	—	—	—
2022-09-26	$7.80	$7.89	$7.69	$7.89	1,200	—	—	—	—	—
2022-09-23	$8.04	$8.04	$7.75	$7.99	1,900	—	—	—	—	—
2022-09-22	$8.55	$8.75	$7.50	$8.20	27,600	—	—	—	—	—
2022-09-21	$8.53	$8.94	$8.28	$8.94	2,100	—	—	—	—	—
2022-09-20	$8.98	$8.98	$8.98	$8.98	—	—	—	—	—	—
2022-09-19	$8.98	$8.98	$8.98	$8.98	—	—	—	—	—	—
2022-09-16	$8.98	$8.98	$8.98	$8.98	—	—	—	—	—	—
2022-09-15	$8.97	$9.08	$8.50	$8.98	7,200	—	—	—	—	—
2022-09-14	$9.00	$9.10	$9.00	$9.10	1,000	—	—	—	—	—
2022-09-13	$9.19	$9.19	$9.19	$9.19	—	—	—	—	—	—
2022-09-12	$9.19	$9.19	$9.19	$9.19	—	—	—	—	—	—
2022-09-09	$9.06	$9.19	$9.06	$9.19	2,100	—	—	—	—	—
2022-09-08	$8.61	$9.05	$8.61	$9.05	9,300	—	—	—	—	—
2022-09-07	$9.00	$9.00	$8.82	$9.00	1,900	—	—	—	—	—
2022-09-06	$9.27	$9.27	$9.27	$9.27	—	—	—	—	—	—
2022-09-02	$9.27	$9.27	$9.27	$9.27	100	—	—	—	—	—
2022-09-01	$9.10	$9.27	$9.10	$9.27	4,300	—	—	—	—	—
2022-08-31	$8.61	$9.41	$8.61	$9.29	800	—	—	—	—	—
2022-08-30	$9.42	$9.42	$9.42	$9.42	—	—	—	—	—	—
2022-08-29	$9.34	$9.42	$9.10	$9.42	500	—	—	—	—	—
2022-08-26	$9.30	$9.40	$9.25	$9.35	3,600	—	—	—	—	—
2022-08-25	$9.26	$9.50	$9.26	$9.50	800	—	—	—	—	—
2022-08-24	$9.32	$9.60	$9.05	$9.55	4,900	—	—	—	—	—
2022-08-23	$9.60	$9.60	$9.60	$9.60	—	—	—	—	—	—
2022-08-22	$9.59	$9.60	$9.59	$9.60	1,100	—	—	—	—	—
2022-08-19	$9.60	$9.60	$9.60	$9.60	—	—	—	—	—	—
2022-08-18	$9.50	$9.60	$8.72	$9.60	5,100	—	—	—	—	—
2022-08-17	$9.50	$9.50	$9.50	$9.50	—	—	—	—	—	—
2022-08-16	$8.70	$9.50	$8.70	$9.50	5,200	—	—	—	—	—
2022-08-15	$8.84	$9.50	$8.84	$9.00	205,700	—	—	—	—	—
2022-08-12	$9.50	$9.50	$9.50	$9.50	100	—	—	—	—	—
2022-08-11	$9.60	$9.60	$9.20	$9.50	4,000	—	—	—	—	—
2022-08-10	$9.00	$9.60	$9.00	$9.60	10,400	—	—	—	—	—
2022-08-09	$9.00	$9.00	$8.91	$8.91	1,200	—	—	—	—	—
2022-08-08	$8.51	$9.00	$8.51	$8.90	2,000	—	—	—	—	—
2022-08-05	$8.70	$8.79	$8.61	$8.79	700	—	—	—	—	—
2022-08-04	$8.71	$8.85	$8.71	$8.71	3,900	—	—	—	—	—
2022-08-03	$8.34	$8.90	$8.34	$8.71	6,500	—	—	—	—	—
2022-08-02	$8.10	$8.19	$8.00	$8.19	4,000	—	—	—	—	—
2022-08-01	$8.10	$8.10	$8.10	$8.10	—	—	—	—	—	—
2022-07-29	$8.10	$8.12	$7.65	$8.10	5,900	—	—	—	—	—
2022-07-28	$8.10	$8.10	$8.10	$8.10	—	—	—	—	—	—
2022-07-27	$8.10	$8.10	$8.10	$8.10	500	—	—	—	—	—
2022-07-26	$8.05	$8.10	$8.05	$8.10	2,500	—	—	—	—	—
2022-07-25	$8.05	$8.05	$8.05	$8.05	—	—	—	—	—	—
2022-07-22	$8.10	$8.10	$8.02	$8.05	2,100	—	—	—	—	—
2022-07-21	$8.00	$8.10	$8.00	$8.10	2,600	—	—	—	—	—
2022-07-20	$8.15	$8.15	$8.15	$8.15	4,800	—	—	—	—	—
2022-07-19	$8.08	$8.25	$8.08	$8.25	400	—	—	—	—	—
2022-07-18	$7.82	$8.09	$7.82	$8.09	3,500	—	—	—	—	—
2022-07-15	$8.00	$8.00	$8.00	$8.00	900	—	—	—	—	—
2022-07-14	$8.00	$8.00	$8.00	$8.00	—	—	—	—	—	—
2022-07-13	$8.00	$8.00	$8.00	$8.00	2,800	—	—	—	—	—
2022-07-12	$8.00	$8.00	$8.00	$8.00	1,500	—	—	—	—	—
2022-07-11	$7.63	$8.10	$7.62	$8.10	9,800	—	—	—	—	—
2022-07-08	$7.63	$7.84	$7.63	$7.84	7,600	—	—	—	—	—
2022-07-07	$7.74	$7.74	$7.74	$7.74	600	—	—	—	—	—
2022-07-06	$7.30	$7.70	$7.30	$7.65	2,000	—	—	—	—	—
2022-07-05	$7.72	$7.72	$7.72	$7.72	500	—	—	—	—	—
2022-07-01	$7.25	$7.60	$7.25	$7.60	5,700	—	—	—	—	—
2022-06-30	$7.25	$7.25	$7.01	$7.20	2,500	—	—	—	—	—
2022-06-29	$7.30	$7.39	$7.20	$7.39	700	—	—	—	—	—
2022-06-28	$7.32	$7.44	$7.25	$7.40	3,000	—	—	—	—	—
2022-06-27	$7.20	$7.20	$7.20	$7.20	200	—	—	—	—	—
2022-06-24	$7.05	$7.05	$7.05	$7.05	500	—	—	—	—	—
2022-06-23	$7.20	$7.20	$7.05	$7.05	1,700	—	—	—	—	—
2022-06-22	$7.26	$7.30	$6.46	$7.11	14,600	—	—	—	—	—
2022-06-21	$7.31	$7.40	$7.27	$7.40	4,900	—	—	—	—	—
2022-06-17	$7.40	$7.50	$7.40	$7.50	300	—	—	—	—	—
2022-06-16	$7.50	$7.63	$7.42	$7.45	13,300	—	—	—	—	—
2022-06-15	$7.69	$7.71	$7.69	$7.71	4,900	—	—	—	—	—
2022-06-14	$7.65	$7.69	$7.65	$7.69	500	—	—	—	—	—
2022-06-13	$7.62	$7.65	$7.62	$7.62	3,600	—	—	—	—	—
2022-06-10	$7.70	$7.70	$7.70	$7.70	7,200	—	—	—	—	—
2022-06-09	$7.70	$7.72	$7.48	$7.70	7,300	—	—	—	—	—
2022-06-08	$7.74	$7.74	$7.70	$7.70	3,000	—	—	—	—	—
2022-06-07	$7.61	$7.70	$7.61	$7.70	13,500	—	—	—	—	—
2022-06-06	$7.55	$7.70	$7.55	$7.69	15,300	—	—	—	—	—
2022-06-03	$7.70	$7.70	$7.55	$7.55	2,200	—	—	—	—	—
2022-06-02	$7.44	$7.64	$7.39	$7.61	6,700	—	—	—	—	—
2022-06-01	$7.26	$7.44	$7.26	$7.44	5,900	—	—	—	—	—
2022-05-31	$7.02	$7.35	$6.96	$7.35	28,800	—	—	—	—	—
2022-05-27	$7.41	$7.50	$6.77	$7.34	96,300	—	—	—	—	—
2022-05-26	$7.36	$7.42	$7.25	$7.42	19,700	—	—	—	—	—
2022-05-25	$7.50	$7.50	$7.40	$7.40	17,900	—	—	—	—	—
2022-05-24	$7.80	$7.80	$6.63	$7.39	59,300	—	—	—	—	—
2022-05-23	$8.10	$8.10	$7.82	$7.89	33,400	—	—	—	—	—
2022-05-20	$8.26	$8.26	$7.80	$8.10	21,800	—	—	—	—	—
2022-05-19	$8.30	$8.30	$8.15	$8.18	18,500	—	—	—	—	—
2022-05-18	$8.35	$8.44	$8.27	$8.27	15,900	—	—	—	—	—
2022-05-17	$8.44	$8.45	$8.44	$8.44	3,500	—	—	—	—	—
2022-05-16	$8.51	$8.51	$8.51	$8.51	—	—	—	—	—	—
2022-05-13	$8.55	$8.55	$8.25	$8.51	20,300	—	—	—	—	—
2022-05-12	$8.75	$8.83	$8.50	$8.59	21,600	—	—	—	—	—
2022-05-11	$8.40	$8.89	$8.40	$8.84	22,100	—	—	—	—	—
2022-05-10	$8.90	$8.99	$8.81	$8.99	4,000	—	—	—	—	—
2022-05-09	$8.78	$9.01	$8.78	$9.00	5,100	—	—	—	—	—
2022-05-06	$9.28	$9.28	$9.28	$9.28	200	—	—	—	—	—
2022-05-05	$9.01	$9.19	$8.76	$9.19	4,600	—	—	—	—	—
2022-05-04	$9.11	$9.14	$9.01	$9.14	7,600	—	—	—	—	—
2022-05-03	$9.16	$9.30	$9.09	$9.11	10,700	—	—	—	—	—
2022-05-02	$9.21	$9.25	$9.15	$9.19	13,800	—	—	—	—	—
2022-04-29	$9.31	$9.31	$9.26	$9.30	3,000	—	—	—	—	—
2022-04-28	$9.39	$9.39	$9.16	$9.35	2,600	—	—	—	—	—
2022-04-27	$9.07	$9.39	$9.07	$9.39	3,600	—	—	—	—	—
2022-04-26	$9.28	$9.49	$9.28	$9.40	14,400	—	—	—	—	—
2022-04-25	$9.40	$9.55	$9.25	$9.50	5,800	—	—	—	—	—
2022-04-22	$9.64	$9.65	$9.37	$9.41	10,900	—	—	—	—	—
2022-04-21	$9.47	$9.61	$9.31	$9.61	9,600	—	—	—	—	—
2022-04-20	$9.79	$9.79	$9.30	$9.59	11,300	—	—	—	—	—
2022-04-19	$9.70	$9.70	$9.70	$9.70	—	—	—	—	—	—
2022-04-18	$9.70	$9.75	$9.70	$9.70	3,100	—	—	—	—	—
2022-04-14	$9.70	$9.74	$9.70	$9.74	400	—	—	—	—	—
2022-04-13	$9.79	$9.79	$9.73	$9.73	500	—	—	—	—	—
2022-04-12	$9.80	$9.80	$9.80	$9.80	100	—	—	—	—	—
2022-04-11	$9.86	$9.98	$9.86	$9.90	10,300	—	—	—	—	—
2022-04-08	$9.66	$9.86	$9.66	$9.86	3,300	—	—	—	—	—
2022-04-07	$9.40	$9.79	$9.22	$9.76	10,700	—	—	—	—	—
2022-04-06	$9.90	$9.90	$9.50	$9.75	19,200	—	—	—	—	—
2022-04-05	$10.00	$10.00	$9.91	$9.91	5,200	—	—	—	—	—
2022-04-04	$9.94	$10.01	$9.77	$9.77	4,400	—	—	—	—	—
2022-04-01	$9.91	$10.01	$9.91	$9.95	31,900	—	—	—	—	—
2022-03-31	$9.78	$9.78	$9.78	$9.78	500	—	—	—	—	—
2022-03-30	$10.11	$10.11	$10.01	$10.05	6,900	—	—	—	—	—
2022-03-29	$10.14	$10.15	$10.10	$10.12	7,000	—	—	—	—	—
2022-03-28	$10.05	$10.09	$10.05	$10.08	3,700	—	—	—	—	—
2022-03-25	$10.05	$10.18	$10.03	$10.18	4,500	—	—	—	—	—
2022-03-24	$10.00	$10.05	$9.86	$10.05	43,100	—	—	—	—	—
2022-03-23	$10.00	$10.00	$10.00	$10.00	1,800	—	—	—	—	—
2022-03-22	$9.81	$10.00	$9.45	$10.00	42,400	—	—	—	—	—
2022-03-21	$10.00	$10.00	$9.81	$9.90	17,300	—	—	—	—	—
2022-03-18	$10.04	$10.04	$9.95	$10.00	15,100	—	—	—	—	—
2022-03-17	$9.90	$10.10	$9.90	$10.04	34,300	—	—	—	—	—
2022-03-16	$10.10	$10.10	$9.86	$9.90	54,700	—	—	—	—	—
2022-03-15	$10.00	$10.05	$9.85	$10.05	39,500	—	—	—	—	—
2022-03-14	$10.20	$10.20	$10.00	$10.00	27,600	—	—	—	—	—
2022-03-11	$10.12	$10.20	$10.00	$10.12	46,700	—	—	—	—	—
2022-03-10	$10.48	$10.48	$10.18	$10.21	17,100	—	—	—	—	—
2022-03-09	$10.51	$10.70	$10.31	$10.50	12,400	—	—	—	—	—
2022-03-08	$10.51	$10.74	$10.51	$10.51	15,000	—	—	—	—	—
2022-03-07	$11.00	$11.25	$10.50	$10.75	30,000	—	—	—	—	—
2022-03-04	$11.40	$11.40	$10.99	$11.25	24,600	—	—	—	—	—
2022-03-03	$11.50	$11.52	$11.46	$11.46	26,100	—	—	—	—	—
2022-03-02	$11.53	$11.58	$11.50	$11.54	50,500	—	—	—	—	—
2022-03-01	$11.57	$11.59	$11.50	$11.50	9,800	—	—	—	—	—
2022-02-28	$11.50	$11.51	$11.21	$11.50	36,200	—	—	—	—	—
2022-02-25	$11.60	$11.60	$11.21	$11.50	68,000	—	—	—	—	—
2022-02-24	$11.65	$11.65	$11.50	$11.60	55,100	—	—	—	—	—
2022-02-23	$11.75	$11.80	$11.50	$11.75	48,600	—	—	—	—	—
2022-02-22	$11.55	$11.80	$11.55	$11.75	6,300	—	—	—	—	—
2022-02-18	$11.80	$11.80	$11.75	$11.75	23,600	—	—	—	—	—
2022-02-17	$11.77	$11.80	$11.77	$11.80	1,100	—	—	—	—	—
2022-02-16	$11.82	$11.82	$11.80	$11.80	1,600	—	—	—	—	—
2022-02-15	$11.76	$11.77	$11.76	$11.77	4,700	—	—	—	—	—
2022-02-14	$11.85	$11.85	$11.75	$11.78	31,900	—	—	—	—	—
2022-02-11	$11.99	$11.99	$11.75	$11.75	23,000	—	—	—	—	—
2022-02-10	$11.88	$11.99	$11.75	$11.77	30,300	—	—	—	—	—
2022-02-09	$11.52	$11.75	$11.52	$11.75	1,600	—	—	—	—	—
2022-02-08	$11.25	$12.00	$11.25	$12.00	11,600	—	—	—	—	—
2022-02-07	$11.24	$11.25	$11.24	$11.25	1,800	—	—	—	—	—
2022-02-04	$11.19	$11.24	$11.16	$11.24	2,500	—	—	—	—	—
2022-02-03	$11.15	$11.15	$11.11	$11.15	91,900	—	—	—	—	—
2022-02-02	$11.19	$11.20	$11.10	$11.12	13,000	—	—	—	—	—
2022-02-01	$11.19	$11.19	$11.05	$11.19	34,100	—	—	—	—	—
2022-01-31	$11.00	$11.19	$11.00	$11.04	3,200	—	—	—	—	—
2022-01-28	$11.00	$11.00	$10.71	$11.00	9,400	—	—	—	—	—
2022-01-27	$11.00	$11.00	$10.71	$10.71	1,700	—	—	—	—	—
2022-01-26	$11.28	$11.28	$10.76	$11.00	2,000	—	—	—	—	—
2022-01-25	$10.61	$11.29	$10.46	$10.70	29,300	—	—	—	—	—
2022-01-24	$10.65	$10.75	$10.65	$10.71	29,900	—	—	—	—	—
2022-01-21	$10.60	$10.88	$10.60	$10.65	36,600	—	—	—	—	—
2022-01-20	$10.90	$10.99	$10.60	$10.65	25,400	—	—	—	—	—
2022-01-19	$10.55	$11.39	$10.21	$10.95	16,700	—	—	—	—	—
2022-01-18	$10.34	$10.59	$10.25	$10.30	16,200	—	—	—	—	—
2022-01-14	$10.14	$10.34	$10.10	$10.34	60,100	—	—	—	—	—
2022-01-13	$10.30	$10.30	$10.12	$10.18	8,000	—	—	—	—	—
2022-01-12	$10.35	$10.49	$10.31	$10.35	4,300	—	—	—	—	—
2022-01-11	$10.30	$10.30	$10.25	$10.25	33,800	—	—	—	—	—
2022-01-10	$10.59	$10.65	$10.29	$10.50	7,700	—	—	—	—	—
2022-01-07	$10.70	$10.70	$10.59	$10.59	7,700	—	—	—	—	—
2022-01-06	$10.53	$10.65	$10.53	$10.60	2,400	—	—	—	—	—
2022-01-05	$10.60	$10.70	$10.40	$10.60	7,800	—	—	—	—	—
2022-01-04	$10.41	$10.80	$10.41	$10.80	10,900	—	—	—	—	—
2022-01-03	$10.59	$11.00	$10.10	$10.71	5,700	—	—	—	—	—
2021-12-31	$10.01	$10.15	$10.01	$10.01	1,800	—	—	—	—	—
2021-12-30	$10.24	$10.26	$10.12	$10.12	1,200	—	—	—	—	—
2021-12-29	$10.19	$10.20	$10.19	$10.20	1,400	—	—	—	—	—
2021-12-28	$10.13	$10.15	$10.13	$10.15	1,000	—	—	—	—	—
2021-12-27	$9.98	$10.15	$9.86	$10.15	3,300	—	—	—	—	—
2021-12-23	$9.94	$9.99	$9.79	$9.87	2,700	—	—	—	—	—
2021-12-22	$9.87	$9.99	$9.87	$9.99	4,200	—	—	—	—	—
2021-12-21	$9.76	$10.10	$9.76	$9.87	9,200	—	—	—	—	—
2021-12-20	$9.70	$9.99	$9.70	$9.75	3,600	—	—	—	—	—
2021-12-17	$10.15	$10.24	$9.93	$10.24	5,500	—	—	—	—	—
2021-12-16	$10.10	$10.20	$10.10	$10.16	5,300	—	—	—	—	—
2021-12-15	$10.29	$10.29	$10.03	$10.05	4,500	—	—	—	—	—
2021-12-14	$10.11	$10.30	$10.11	$10.30	6,700	—	—	—	—	—
2021-12-13	$10.05	$10.10	$10.05	$10.10	200	—	—	—	—	—
2021-12-10	$10.05	$10.13	$10.05	$10.05	13,600	—	—	—	—	—
2021-12-09	$9.92	$10.10	$9.92	$10.05	13,700	—	—	—	—	—
2021-12-08	$9.74	$10.00	$9.74	$10.00	3,900	—	—	—	—	—
2021-12-07	$10.00	$10.00	$9.75	$9.90	9,900	—	—	—	—	—
2021-12-06	$10.00	$10.00	$9.71	$10.00	2,300	—	—	—	—	—
2021-12-03	$10.00	$10.02	$10.00	$10.00	63,000	—	—	—	—	—
2021-12-02	$9.95	$10.00	$9.87	$10.00	1,500	—	—	—	—	—
2021-12-01	$9.95	$10.20	$9.90	$10.00	10,700	—	—	—	—	—
2021-11-30	$9.82	$10.10	$9.82	$9.86	15,100	—	—	—	—	—
2021-11-29	$10.06	$10.10	$10.05	$10.05	6,300	—	—	—	—	—
2021-11-26	$10.29	$10.29	$10.00	$10.05	4,700	—	—	—	—	—
2021-11-24	$10.00	$10.30	$10.00	$10.11	14,200	—	—	—	—	—
2021-11-23	$10.06	$10.06	$10.05	$10.05	4,000	—	—	—	—	—
2021-11-22	$10.14	$10.14	$10.06	$10.06	1,300	—	—	—	—	—
2021-11-19	$10.12	$10.23	$10.10	$10.14	12,700	—	—	—	—	—
2021-11-18	$10.05	$10.10	$10.05	$10.06	3,500	—	—	—	—	—
2021-11-17	$10.03	$10.23	$10.00	$10.05	8,400	—	—	—	—	—
2021-11-16	$9.99	$10.30	$9.99	$10.14	11,400	—	—	—	—	—
2021-11-15	$9.98	$9.99	$9.90	$9.90	10,600	—	—	—	—	—
2021-11-12	$9.95	$10.24	$9.95	$9.95	8,800	—	—	—	—	—
2021-11-11	$9.92	$9.99	$9.92	$9.99	1,600	—	—	—	—	—
2021-11-10	$9.90	$9.92	$9.90	$9.92	700	—	—	—	—	—
2021-11-09	$9.85	$9.90	$9.85	$9.90	700	—	—	—	—	—
2021-11-08	$9.85	$9.90	$9.85	$9.90	4,300	—	—	—	—	—
2021-11-05	$9.86	$9.90	$9.85	$9.89	1,800	—	—	—	—	—
2021-11-04	$9.85	$9.90	$9.85	$9.86	51,800	—	—	—	—	—
2021-11-03	$9.88	$9.90	$9.88	$9.90	700	—	—	—	—	—
2021-11-02	$9.90	$9.90	$9.80	$9.85	1,400	—	—	—	—	—
2021-11-01	$9.98	$9.98	$9.90	$9.90	1,200	—	—	—	—	—
2021-10-29	$9.86	$9.99	$9.86	$9.99	2,800	—	—	—	—	—
2021-10-28	$9.85	$9.96	$9.85	$9.96	1,300	—	—	—	—	—
2021-10-27	$9.87	$9.96	$9.87	$9.94	5,400	—	—	—	—	—
2021-10-26	$9.93	$9.97	$9.75	$9.97	4,300	—	—	—	—	—
2021-10-25	$9.85	$9.86	$9.77	$9.86	14,000	—	—	—	—	—
2021-10-22	$9.77	$9.85	$9.77	$9.85	20,100	—	—	—	—	—
2021-10-21	$9.71	$9.78	$9.71	$9.77	3,500	—	—	—	—	—
2021-10-20	$9.71	$9.80	$9.71	$9.75	7,900	—	—	—	—	—
2021-10-19	$9.70	$9.76	$9.70	$9.76	1,300	—	—	—	—	—
2021-10-18	$9.75	$9.80	$9.70	$9.73	3,800	—	—	—	—	—
2021-10-15	$9.77	$9.80	$9.75	$9.75	11,600	—	—	—	—	—
2021-10-14	$9.68	$9.78	$9.68	$9.75	21,400	—	—	—	—	—
2021-10-13	$9.65	$9.66	$9.63	$9.63	16,200	—	—	—	—	—
2021-10-12	$9.60	$9.65	$9.60	$9.65	6,300	—	—	—	—	—
2021-10-11	$9.70	$9.75	$9.60	$9.64	4,100	—	—	—	—	—
2021-10-08	$9.51	$9.60	$9.51	$9.60	26,800	—	—	—	—	—
2021-10-07	$9.61	$9.61	$9.54	$9.60	29,800	—	—	—	—	—
2021-10-06	$9.50	$9.65	$9.48	$9.48	140,100	—	—	—	—	—
2021-10-05	$9.40	$9.42	$9.40	$9.40	46,600	—	—	—	—	—
2021-10-04	$9.44	$9.44	$9.20	$9.30	6,400	—	—	—	—	—
2021-10-01	$9.45	$9.50	$9.44	$9.44	1,300	—	—	—	—	—
2021-09-30	$9.43	$9.60	$9.43	$9.57	1,900	—	—	—	—	—
2021-09-29	$9.45	$9.51	$9.04	$9.43	10,700	—	—	—	—	—
2021-09-28	$9.40	$9.40	$9.02	$9.40	4,700	—	—	—	—	—
2021-09-27	$9.50	$9.50	$9.50	$9.50	300	—	—	—	—	—
2021-09-24	$9.62	$9.75	$9.42	$9.75	7,100	—	—	—	—	—
2021-09-23	$8.88	$10.01	$8.75	$9.65	51,200	—	—	—	—	—
2021-09-22	$8.66	$8.66	$8.66	$8.66	200	—	—	—	—	—
2021-09-21	$8.58	$8.88	$8.58	$8.88	1,600	—	—	—	—	—
2021-09-20	$8.57	$8.88	$8.10	$8.88	6,300	—	—	—	—	—
2021-09-17	$8.57	$8.93	$8.57	$8.88	13,300	—	—	—	—	—
2021-09-16	$8.44	$9.01	$8.44	$9.00	44,300	—	—	—	—	—
2021-09-15	$8.35	$8.35	$8.25	$8.25	1,100	—	—	—	—	—
2021-09-14	$8.40	$8.40	$8.30	$8.35	2,300	—	—	—	—	—
2021-09-13	$8.39	$8.50	$8.39	$8.40	13,700	—	—	—	—	—
2021-09-10	$8.25	$8.27	$8.25	$8.27	3,300	—	—	—	—	—
2021-09-09	$8.23	$8.40	$8.23	$8.40	12,100	—	—	—	—	—
2021-09-08	$8.10	$8.20	$8.10	$8.20	3,000	—	—	—	—	—
2021-09-07	$8.10	$8.10	$8.00	$8.00	7,800	—	—	—	—	—
2021-09-03	$8.06	$8.10	$8.06	$8.09	1,500	—	—	—	—	—
2021-09-02	$8.03	$8.12	$8.00	$8.01	13,200	—	—	—	—	—
2021-09-01	$8.20	$8.20	$8.18	$8.18	600	—	—	—	—	—
2021-08-31	$8.37	$8.37	$8.01	$8.21	21,900	—	—	—	—	—
2021-08-30	$8.25	$8.39	$8.01	$8.39	21,100	—	—	—	—	—
2021-08-27	$8.35	$8.39	$8.22	$8.26	9,700	—	—	—	—	—
2021-08-26	$8.28	$8.29	$8.12	$8.12	5,200	—	—	—	—	—
2021-08-25	$8.30	$8.40	$8.14	$8.29	16,900	—	—	—	—	—
2021-08-24	$8.40	$8.40	$8.13	$8.34	2,600	—	—	—	—	—
2021-08-23	$8.45	$8.60	$8.25	$8.33	12,900	—	—	—	—	—
2021-08-20	$8.23	$8.44	$8.23	$8.44	700	—	—	—	—	—
2021-08-19	$8.58	$8.58	$8.40	$8.44	1,300	—	—	—	—	—
2021-08-18	$8.50	$8.70	$8.50	$8.70	800	—	—	—	—	—
2021-08-17	$8.72	$8.72	$8.32	$8.32	4,400	—	—	—	—	—
2021-08-16	$8.56	$8.88	$8.06	$8.60	109,600	—	—	—	—	—
2021-08-13	$8.94	$8.94	$8.71	$8.71	500	—	—	—	—	—
2021-08-12	$8.35	$9.05	$8.35	$8.80	12,700	—	—	—	—	—
2021-08-11	$7.90	$8.30	$7.90	$8.30	16,600	—	—	—	—	—
2021-08-10	$7.69	$7.69	$7.49	$7.49	1,000	—	—	—	—	—
2021-08-09	$7.42	$7.70	$7.40	$7.70	7,300	—	—	—	—	—
2021-08-06	$7.74	$7.74	$7.35	$7.69	15,000	—	—	—	—	—
2021-08-05	$7.75	$7.80	$7.50	$7.75	6,400	—	—	—	—	—
2021-08-04	$7.61	$7.61	$7.61	$7.61	1,300	—	—	—	—	—
2021-08-03	$7.74	$7.74	$7.74	$7.74	—	—	—	—	—	—
2021-08-02	$7.70	$7.74	$7.70	$7.74	800	—	—	—	—	—
2021-07-30	$7.52	$7.65	$7.52	$7.65	1,100	—	—	—	—	—
2021-07-29	$7.55	$7.78	$7.55	$7.78	2,000	—	—	—	—	—
2021-07-28	$7.53	$7.62	$7.53	$7.60	4,800	—	—	—	—	—
2021-07-27	$7.70	$7.75	$7.70	$7.70	800	—	—	—	—	—
2021-07-26	$7.75	$7.85	$7.56	$7.65	6,600	—	—	—	—	—
2021-07-23	$7.71	$7.78	$7.55	$7.78	2,400	—	—	—	—	—
2021-07-22	$7.98	$7.98	$7.68	$7.71	26,200	—	—	—	—	—
2021-07-21	$7.52	$8.09	$7.52	$8.09	10,000	—	—	—	—	—
2021-07-20	$7.69	$7.75	$7.69	$7.75	2,700	—	—	—	—	—
2021-07-19	$7.52	$7.70	$7.45	$7.51	9,800	—	—	—	—	—
2021-07-16	$7.50	$7.51	$7.40	$7.45	1,300	—	—	—	—	—
2021-07-15	$7.66	$7.88	$7.60	$7.60	1,700	—	—	—	—	—
2021-07-14	$7.89	$7.89	$7.66	$7.66	2,500	—	—	—	—	—
2021-07-13	$7.90	$7.90	$7.61	$7.75	7,800	—	—	—	—	—
2021-07-12	$7.83	$7.90	$7.70	$7.75	5,300	—	—	—	—	—
2021-07-09	$8.00	$8.00	$7.95	$7.95	2,500	—	—	—	—	—
2021-07-08	$8.00	$8.19	$8.00	$8.03	8,700	—	—	—	—	—
2021-07-07	$7.92	$8.07	$7.84	$8.02	15,000	—	—	—	—	—
2021-07-06	$8.02	$8.09	$7.92	$8.02	6,200	—	—	—	—	—
2021-07-02	$7.96	$8.16	$7.84	$8.02	30,800	—	—	—	—	—
2021-07-01	$8.01	$8.15	$8.00	$8.00	16,600	—	—	—	—	—
2021-06-30	$7.97	$8.23	$7.97	$8.02	41,600	—	—	—	—	—
2021-06-29	$7.94	$7.97	$7.92	$7.92	4,300	—	—	—	—	—
2021-06-28	$8.01	$8.01	$7.93	$7.95	3,500	—	—	—	—	—
2021-06-25	$8.03	$8.05	$7.92	$7.96	3,900	—	—	—	—	—
2021-06-24	$7.75	$8.20	$7.75	$8.03	40,800	—	—	—	—	—
2021-06-23	$7.06	$7.24	$7.06	$7.10	2,400	—	—	—	—	—
2021-06-22	$7.15	$7.23	$7.06	$7.23	4,900	—	—	—	—	—
2021-06-21	$7.24	$7.24	$7.02	$7.10	3,300	—	—	—	—	—
2021-06-18	$7.15	$7.24	$7.15	$7.15	31,800	—	—	—	—	—
2021-06-17	$7.04	$7.16	$7.04	$7.06	22,600	—	—	—	—	—
2021-06-16	$7.02	$7.28	$6.84	$7.25	136,200	—	—	—	—	—
2021-06-15	$7.15	$7.25	$7.05	$7.25	8,600	—	—	—	—	—
2021-06-14	$7.14	$7.29	$7.02	$7.29	15,500	—	—	—	—	—
2021-06-11	$7.10	$7.20	$7.05	$7.14	9,800	—	—	—	—	—
2021-06-10	$7.18	$7.36	$7.05	$7.10	10,600	—	—	—	—	—
2021-06-09	$7.11	$7.20	$7.11	$7.11	3,700	—	—	—	—	—
2021-06-08	$7.20	$7.26	$7.20	$7.20	7,800	—	—	—	—	—
2021-06-07	$7.20	$7.30	$7.20	$7.20	10,600	—	—	—	—	—
2021-06-04	$7.20	$7.20	$7.20	$7.20	500	—	—	—	—	—
2021-06-03	$7.50	$7.50	$7.16	$7.22	2,000	—	—	—	—	—
2021-06-02	$7.07	$7.70	$7.07	$7.50	12,800	—	—	—	—	—
2021-06-01	$7.52	$7.99	$6.76	$7.90	2,500	—	—	—	—	—
2021-05-28	$6.88	$8.06	$6.88	$7.52	10,400	—	—	—	—	—
2021-05-27	$6.75	$6.94	$6.75	$6.94	4,800	—	—	—	—	—
2021-05-26	$6.73	$6.80	$6.70	$6.79	28,300	—	—	—	—	—
2021-05-25	$6.64	$6.75	$6.64	$6.69	12,900	—	—	—	—	—
2021-05-24	$6.40	$6.76	$6.40	$6.67	121,900	—	—	—	—	—
2021-05-21	$6.17	$6.17	$6.17	$6.17	400	—	—	—	—	—
2021-05-20	$6.20	$6.30	$6.20	$6.30	11,700	—	—	—	—	—
2021-05-19	$6.20	$6.27	$6.20	$6.27	2,600	—	—	—	—	—
2021-05-18	$6.07	$6.34	$6.07	$6.25	7,100	—	—	—	—	—
2021-05-17	$6.44	$6.44	$6.19	$6.25	29,300	—	—	—	—	—
2021-05-14	$6.30	$6.44	$6.30	$6.43	40,200	—	—	—	—	—
2021-05-13	$6.21	$6.40	$6.01	$6.20	186,100	—	—	—	—	—
2021-05-12	$6.30	$6.39	$6.15	$6.21	8,800	—	—	—	—	—
2021-05-11	$6.41	$6.41	$6.30	$6.37	4,500	—	—	—	—	—
2021-05-10	$6.42	$6.45	$6.40	$6.45	8,400	—	—	—	—	—
2021-05-07	$6.42	$6.45	$6.42	$6.45	5,500	—	—	—	—	—
2021-05-06	$6.45	$6.50	$6.36	$6.36	13,900	—	—	—	—	—
2021-05-05	$6.42	$6.50	$6.42	$6.45	7,600	—	—	—	—	—
2021-05-04	$6.35	$6.45	$6.35	$6.42	4,100	—	—	—	—	—
2021-05-03	$6.20	$6.35	$6.20	$6.35	9,800	—	—	—	—	—
2021-04-30	$6.15	$6.30	$6.15	$6.30	11,600	—	—	—	—	—
2021-04-29	$6.18	$6.35	$6.18	$6.35	5,700	—	—	—	—	—
2021-04-28	$6.53	$6.53	$6.20	$6.40	16,900	—	—	—	—	—
2021-04-27	$6.50	$6.50	$6.47	$6.50	16,500	—	—	—	—	—
2021-04-26	$6.41	$6.50	$6.41	$6.50	2,700	—	—	—	—	—
2021-04-23	$6.40	$6.49	$6.39	$6.41	25,100	—	—	—	—	—
2021-04-22	$6.41	$6.41	$6.39	$6.40	14,900	—	—	—	—	—
2021-04-21	$6.35	$6.49	$6.16	$6.49	40,500	—	—	—	—	—
2021-04-20	$6.25	$6.35	$6.25	$6.35	18,800	—	—	—	—	—
2021-04-19	$6.25	$6.30	$6.25	$6.25	7,100	—	—	—	—	—
2021-04-16	$6.20	$6.20	$6.15	$6.20	10,300	—	—	—	—	—
2021-04-15	$6.10	$6.25	$6.10	$6.18	13,400	—	—	—	—	—
2021-04-14	$6.04	$6.30	$6.04	$6.30	26,700	—	—	—	—	—
2021-04-13	$6.01	$6.30	$6.01	$6.30	26,000	—	—	—	—	—
2021-04-12	$6.30	$6.40	$6.00	$6.00	20,800	—	—	—	—	—
2021-04-09	$6.37	$6.40	$6.30	$6.31	71,100	—	—	—	—	—
2021-04-08	$6.38	$6.39	$6.34	$6.35	10,600	—	—	—	—	—
2021-04-07	$6.38	$6.38	$6.38	$6.38	15,200	—	—	—	—	—
2021-04-06	$6.30	$6.40	$6.30	$6.38	22,300	—	—	—	—	—
2021-04-05	$6.33	$6.40	$6.30	$6.39	41,900	—	—	—	—	—
2021-04-01	$6.31	$6.40	$6.30	$6.40	11,400	—	—	—	—	—
2021-03-31	$6.39	$6.39	$6.35	$6.35	30,100	—	—	—	—	—
2021-03-30	$6.33	$6.44	$6.30	$6.35	95,000	—	—	—	—	—
2021-03-29	$6.35	$6.40	$6.30	$6.30	7,200	—	—	—	—	—
2021-03-26	$6.39	$6.44	$6.35	$6.40	13,400	—	—	—	—	—
2021-03-25	$6.35	$6.36	$6.30	$6.36	1,100	—	—	—	—	—
2021-03-24	$6.45	$6.45	$6.31	$6.35	19,100	—	—	—	—	—
2021-03-23	$6.20	$6.40	$6.07	$6.30	103,800	—	—	—	—	—
2021-03-22	$6.38	$6.38	$6.20	$6.20	35,300	—	—	—	—	—
2021-03-19	$6.27	$6.40	$6.27	$6.35	32,200	—	—	—	—	—
2021-03-18	$6.26	$6.44	$6.20	$6.42	170,600	—	—	—	—	—
2021-03-17	$6.26	$6.40	$6.26	$6.39	8,800	—	—	—	—	—
2021-03-16	$6.50	$6.50	$6.30	$6.40	11,600	—	—	—	—	—
2021-03-15	$6.25	$6.55	$6.25	$6.30	7,400	—	—	—	—	—
2021-03-12	$6.44	$6.45	$6.35	$6.40	104,200	—	—	—	—	—
2021-03-11	$6.45	$6.59	$6.40	$6.50	64,000	—	—	—	—	—
2021-03-10	$6.45	$6.52	$6.40	$6.45	33,400	—	—	—	—	—
2021-03-09	$6.35	$6.35	$6.16	$6.25	4,400	—	—	—	—	—
2021-03-08	$6.16	$6.35	$6.02	$6.35	8,800	—	—	—	—	—
2021-03-05	$6.07	$6.20	$6.07	$6.20	6,300	—	—	—	—	—
2021-03-04	$6.16	$6.45	$6.01	$6.35	17,200	—	—	—	—	—
2021-03-03	$6.15	$6.17	$6.05	$6.10	8,300	—	—	—	—	—
2021-03-02	$6.26	$6.26	$6.13	$6.13	23,300	—	—	—	—	—
2021-03-01	$6.50	$6.56	$6.11	$6.26	28,700	—	—	—	—	—
2021-02-26	$6.25	$6.45	$6.01	$6.35	21,800	—	—	—	—	—
2021-02-25	$6.25	$6.50	$6.10	$6.10	18,800	—	—	—	—	—
2021-02-24	$6.72	$6.72	$6.25	$6.26	5,200	—	—	—	—	—
2021-02-23	$6.25	$6.72	$6.10	$6.21	28,900	—	—	—	—	—
2021-02-22	$6.55	$6.61	$6.10	$6.35	18,000	—	—	—	—	—
2021-02-19	$6.42	$6.68	$6.33	$6.50	14,300	—	—	—	—	—
2021-02-18	$6.60	$6.60	$6.34	$6.36	35,800	—	—	—	—	—
2021-02-17	$6.35	$6.50	$6.25	$6.30	6,700	—	—	—	—	—
2021-02-16	$6.42	$6.70	$6.25	$6.25	24,600	—	—	—	—	—
2021-02-12	$6.30	$6.68	$6.20	$6.36	52,200	—	—	—	—	—
2021-02-11	$6.28	$6.40	$6.01	$6.30	36,500	—	—	—	—	—
2021-02-10	$6.10	$6.65	$6.00	$6.20	68,500	—	—	—	—	—
2021-02-09	$6.00	$6.16	$6.00	$6.10	24,700	—	—	—	—	—
2021-02-08	$5.88	$6.05	$5.55	$6.05	81,800	—	—	—	—	—
2021-02-05	$5.70	$5.80	$5.35	$5.80	13,900	—	—	—	—	—
2021-02-04	$5.35	$5.70	$5.35	$5.70	11,600	—	—	—	—	—
2021-02-03	$5.50	$5.60	$5.50	$5.50	1,500	—	—	—	—	—
2021-02-02	$5.25	$5.40	$5.25	$5.40	19,900	—	—	—	—	—
2021-02-01	$5.40	$5.40	$5.25	$5.35	94,300	—	—	—	—	—
2021-01-29	$5.50	$5.80	$5.36	$5.40	72,700	—	—	—	—	—
2021-01-28	$5.50	$5.75	$5.50	$5.75	3,700	—	—	—	—	—
2021-01-27	$5.31	$5.55	$5.31	$5.50	19,400	—	—	—	—	—
2021-01-26	$5.42	$5.42	$5.30	$5.39	41,100	—	—	—	—	—
2021-01-25	$5.49	$5.56	$5.09	$5.42	105,400	—	—	—	—	—
2021-01-22	$5.40	$5.49	$5.23	$5.49	1,600	—	—	—	—	—
2021-01-21	$5.50	$5.50	$5.30	$5.40	9,300	—	—	—	—	—
2021-01-20	$5.35	$5.50	$5.25	$5.50	15,900	—	—	—	—	—
2021-01-19	$5.40	$5.70	$5.26	$5.70	9,800	—	—	—	—	—
2021-01-15	$5.55	$5.60	$5.26	$5.33	12,600	—	—	—	—	—
2021-01-14	$5.55	$5.74	$5.46	$5.50	20,900	—	—	—	—	—
2021-01-13	$5.80	$5.80	$5.49	$5.49	16,500	—	—	—	—	—
2021-01-12	$5.84	$5.84	$5.45	$5.50	47,600	—	—	—	—	—
2021-01-11	$5.35	$5.88	$5.35	$5.75	14,100	—	—	—	—	—
2021-01-08	$5.35	$5.91	$5.32	$5.35	26,800	—	—	—	—	—
2021-01-07	$5.45	$5.45	$5.11	$5.35	29,300	—	—	—	—	—
2021-01-06	$5.45	$5.60	$5.20	$5.45	14,500	—	—	—	—	—
2021-01-05	$5.39	$5.75	$5.25	$5.50	12,700	—	—	—	—	—
2021-01-04	$5.69	$5.95	$5.45	$5.50	21,800	—	—	—	—	—
2020-12-31	$5.49	$5.85	$5.17	$5.69	51,200	—	—	—	—	—
2020-12-30	$5.00	$5.42	$5.00	$5.40	6,500	—	—	—	—	—
2020-12-29	$4.95	$5.35	$4.95	$4.96	44,700	—	—	—	—	—
2020-12-28	$4.89	$4.89	$4.56	$4.89	14,500	—	—	—	—	—
2020-12-24	$4.90	$4.96	$4.76	$4.76	14,700	—	—	—	—	—
2020-12-23	$4.70	$5.10	$4.70	$4.95	27,800	—	—	—	—	—
2020-12-22	$4.50	$4.59	$3.90	$4.59	14,500	—	—	—	—	—
2020-12-21	$4.50	$4.50	$4.40	$4.40	14,000	—	—	—	—	—
2020-12-18	$4.65	$4.65	$4.34	$4.34	18,900	—	—	—	—	—
2020-12-17	$4.48	$4.80	$4.27	$4.45	14,500	—	—	—	—	—
2020-12-16	$4.39	$4.45	$4.39	$4.45	5,300	—	—	—	—	—
2020-12-15	$4.49	$4.49	$3.52	$4.40	79,900	—	—	—	—	—
2020-12-14	$4.52	$4.52	$4.41	$4.42	6,300	—	—	—	—	—
2020-12-11	$4.49	$4.52	$4.43	$4.52	9,200	—	—	—	—	—
2020-12-10	$4.59	$4.70	$4.43	$4.48	11,600	—	—	—	—	—
2020-12-09	$4.52	$4.52	$4.42	$4.45	6,900	—	—	—	—	—
2020-12-08	$4.55	$4.60	$4.45	$4.45	11,800	—	—	—	—	—
2020-12-07	$4.64	$4.64	$4.40	$4.57	4,200	—	—	—	—	—
2020-12-04	$4.49	$4.62	$4.41	$4.41	12,100	—	—	—	—	—
2020-12-03	$4.50	$4.65	$4.40	$4.49	32,000	—	—	—	—	—
2020-12-02	$4.60	$4.74	$4.40	$4.59	14,200	—	—	—	—	—
2020-12-01	$4.75	$4.75	$4.39	$4.60	17,900	—	—	—	—	—
2020-11-30	$4.60	$4.86	$4.50	$4.53	9,000	—	—	—	—	—
2020-11-27	$4.39	$4.52	$4.39	$4.52	2,900	—	—	—	—	—
2020-11-25	$4.45	$4.70	$4.45	$4.50	32,000	—	—	—	—	—
2020-11-24	$4.45	$4.85	$4.38	$4.74	82,200	—	—	—	—	—
2020-11-23	$4.35	$4.50	$4.35	$4.38	18,500	—	—	—	—	—
2020-11-20	$4.31	$4.45	$4.31	$4.45	9,200	—	—	—	—	—
2020-11-19	$4.47	$4.47	$4.33	$4.33	12,900	—	—	—	—	—
2020-11-18	$4.45	$4.49	$4.24	$4.49	6,300	—	—	—	—	—
2020-11-17	$4.44	$4.45	$4.12	$4.45	22,500	—	—	—	—	—
2020-11-16	$4.20	$4.44	$4.20	$4.44	32,100	—	—	—	—	—
2020-11-13	$4.01	$4.39	$4.01	$4.20	19,600	—	—	—	—	—
2020-11-12	$3.97	$4.24	$3.92	$4.01	42,000	—	—	—	—	—
2020-11-11	$4.08	$4.24	$3.81	$4.05	17,800	—	—	—	—	—
2020-11-10	$3.99	$4.50	$3.95	$4.09	75,200	—	—	—	—	—
2020-11-09	$3.71	$3.90	$3.57	$3.80	36,600	—	—	—	—	—
2020-11-06	$3.55	$3.75	$3.51	$3.70	69,100	—	—	—	—	—
2020-11-05	$3.65	$3.67	$3.53	$3.55	48,500	—	—	—	—	—
2020-11-04	$3.67	$3.70	$3.56	$3.65	10,900	—	—	—	—	—
2020-11-03	$3.72	$3.75	$3.56	$3.65	17,000	—	—	—	—	—
2020-11-02	$3.46	$3.65	$3.46	$3.60	40,700	—	—	—	—	—
2020-10-30	$3.50	$3.85	$3.35	$3.45	42,300	—	—	—	—	—
2020-10-29	$3.30	$3.60	$3.15	$3.40	20,200	—	—	—	—	—
2020-10-28	$3.15	$3.40	$2.99	$3.29	87,500	—	—	—	—	—
2020-10-27	$3.10	$3.33	$3.10	$3.10	93,300	—	—	—	—	—
2020-10-26	$3.35	$3.35	$3.07	$3.10	190,000	—	—	—	—	—
2020-10-23	$3.65	$3.65	$3.35	$3.35	83,900	—	—	—	—	—
2020-10-22	$3.50	$3.50	$3.32	$3.40	58,900	—	—	—	—	—
2020-10-21	$3.60	$3.90	$3.45	$3.50	322,500	—	—	—	—	—
2020-10-20	$3.40	$3.75	$3.31	$3.35	81,100	—	—	—	—	—
2020-10-19	$3.51	$3.60	$3.40	$3.40	69,600	—	—	—	—	—
2020-10-16	$3.45	$3.70	$3.45	$3.50	93,900	—	—	—	—	—
2020-10-15	$3.40	$3.88	$3.31	$3.35	52,300	—	—	—	—	—
2020-10-14	$3.30	$3.40	$3.25	$3.35	119,200	—	—	—	—	—
2020-10-13	$3.51	$3.65	$3.25	$3.32	175,100	—	—	—	—	—
2020-10-12	$3.50	$4.00	$3.35	$3.50	375,900	—	—	—	—	—
2020-10-09	$3.80	$4.00	$3.40	$3.45	280,700	—	—	—	—	—
2020-10-08	$3.80	$3.90	$3.50	$3.58	309,300	—	—	—	—	—
2020-10-07	$4.15	$4.35	$3.85	$3.85	235,000	—	—	—	—	—
2020-10-06	$4.20	$4.45	$3.60	$4.00	486,400	—	—	—	—	—
2020-10-05	$2.90	$4.50	$2.76	$3.90	430,900	—	—	—	—	—
2020-10-02	$2.65	$3.05	$2.40	$2.71	1,741,400	—	—	—	—	—
2020-10-01	$3.12	$3.19	$2.55	$2.55	151,800	—	—	—	—	—

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.