Mayville Engineering Company Inc (MEC) Exchange: NYSE
Data as of April 26, 2024
$13.85 ($0.23) 1.69%
Mayville Engineering Company Inc - Daily Information
Click for more stock information on Mayville Engineering Company Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $13.60 |
| Previous Close | $13.85 |
| High | $14.00 |
| Low | $13.43 |
| Adjusted Open | $13.60 |
| Previous Adjusted Close | $13.85 |
| Adjusted High | $14.00 |
| Adjusted Low | $13.43 |
About Mayville Engineering Company Inc (MEC)
Mayville Engineering Company Inc (MEC) is a leading company specializing in the design, engineering and manufacture of metal components and subassemblies. Founded in 1954 in Mayville, WI, MEC's long-standing commitment to quality, on-time delivery and cost-effective solutions make them a preferred global supplier of a wide variety of metal products. MEC offers complete machining and assembly capabilities, with a dedicated staff of experienced technicians and staff. As a result, MEC is an established and trusted vendor, trusted by numerous automotive, agriculture and industrial companies to provide products with exceptional precision and quality. MEC has seen steady growth since its inception, adding additional machining and assembly capabilities to its product lines and expanding to international markets. Today, MEC serves customers across the globe and remains committed to offering quality, cost-effective solutions for their automotive, agriculture, and industrial needs.
Invest in Mayville Engineering Company Inc (MEC)
Historical Stock Data for Mayville Engineering Company Inc (MEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $13.60 | $14.00 | $13.43 | $13.85 | $13.85 | 39,861 |
| 2024-04-15 | $13.55 | $13.86 | $13.30 | $13.62 | $13.62 | 35,403 |
| 2024-04-12 | $13.83 | $13.83 | $13.35 | $13.57 | $13.57 | 45,750 |
| 2024-04-11 | $13.70 | $14.00 | $13.70 | $13.87 | $13.87 | 46,347 |
| 2024-04-10 | $13.76 | $14.23 | $13.60 | $13.72 | $13.72 | 89,615 |
| 2024-04-09 | $13.95 | $14.20 | $13.80 | $14.09 | $14.09 | 80,586 |
| 2024-04-08 | $13.92 | $14.07 | $13.47 | $13.89 | $13.89 | 188,890 |
| 2024-04-05 | $13.55 | $13.93 | $13.21 | $13.72 | $13.72 | 101,671 |
| 2024-04-04 | $14.30 | $14.37 | $13.16 | $13.44 | $13.44 | 197,116 |
| 2024-04-03 | $14.17 | $14.36 | $13.88 | $14.07 | $14.07 | 63,593 |
| 2024-04-02 | $13.89 | $14.30 | $13.66 | $14.29 | $14.29 | 71,864 |
| 2024-04-01 | $14.50 | $14.50 | $13.75 | $14.01 | $14.01 | 47,603 |
| 2024-03-28 | $14.10 | $14.33 | $13.79 | $14.33 | $14.33 | 65,054 |
| 2024-03-27 | $13.97 | $14.10 | $13.84 | $14.10 | $14.10 | 58,174 |
| 2024-03-26 | $14.16 | $14.16 | $13.70 | $13.98 | $13.98 | 28,626 |
| 2024-03-25 | $14.26 | $14.50 | $13.78 | $13.97 | $13.97 | 45,560 |
| 2024-03-22 | $14.61 | $14.61 | $14.10 | $14.19 | $14.19 | 27,562 |
| 2024-03-21 | $14.20 | $14.82 | $14.13 | $14.49 | $14.49 | 66,898 |
| 2024-03-20 | $13.29 | $14.33 | $13.23 | $14.31 | $14.31 | 49,238 |
| 2024-03-19 | $13.12 | $13.50 | $12.94 | $13.23 | $13.23 | 53,446 |
| 2024-03-18 | $12.76 | $13.09 | $12.70 | $13.09 | $13.09 | 23,009 |
| 2024-03-15 | $12.59 | $12.95 | $12.50 | $12.85 | $12.85 | 89,227 |
| 2024-03-14 | $12.99 | $12.99 | $12.47 | $12.77 | $12.77 | 67,593 |
| 2024-03-13 | $13.18 | $13.54 | $12.67 | $12.90 | $12.90 | 33,535 |
| 2024-03-12 | $13.20 | $13.32 | $12.82 | $13.23 | $13.23 | 44,025 |
| 2024-03-11 | $12.79 | $13.38 | $12.79 | $13.36 | $13.36 | 47,723 |
| 2024-03-08 | $13.12 | $13.33 | $12.70 | $13.02 | $13.02 | 23,902 |
| 2024-03-07 | $13.59 | $13.64 | $12.73 | $13.12 | $13.12 | 62,931 |
| 2024-03-06 | $12.71 | $13.48 | $12.39 | $13.42 | $13.42 | 68,419 |
| 2024-03-05 | $12.54 | $12.99 | $12.23 | $12.55 | $12.55 | 33,602 |
| 2024-03-04 | $12.42 | $12.65 | $12.25 | $12.57 | $12.57 | 52,013 |
| 2024-03-01 | $12.26 | $12.53 | $12.10 | $12.47 | $12.47 | 47,812 |
| 2024-02-29 | $12.16 | $12.40 | $11.81 | $12.24 | $12.24 | 33,433 |
| 2024-02-28 | $11.87 | $12.08 | $11.56 | $11.97 | $11.97 | 39,668 |
| 2024-02-27 | $11.45 | $12.39 | $11.45 | $11.94 | $11.94 | 48,892 |
| 2024-02-26 | $11.60 | $12.07 | $11.38 | $11.91 | $11.91 | 27,774 |
| 2024-02-23 | $11.60 | $11.87 | $11.32 | $11.68 | $11.68 | 18,561 |
| 2024-02-22 | $11.51 | $11.83 | $11.07 | $11.63 | $11.63 | 50,181 |
| 2024-02-21 | $11.77 | $11.99 | $11.26 | $11.62 | $11.62 | 24,100 |
| 2024-02-20 | $12.00 | $12.23 | $11.65 | $11.90 | $11.90 | 39,594 |
| 2024-02-16 | $12.84 | $12.84 | $12.10 | $12.19 | $12.19 | 31,025 |
| 2024-02-15 | $12.88 | $13.12 | $12.80 | $12.92 | $12.92 | 57,192 |
| 2024-02-14 | $12.37 | $12.99 | $12.20 | $12.88 | $12.88 | 24,084 |
| 2024-02-13 | $12.33 | $12.82 | $12.26 | $12.32 | $12.32 | 44,402 |
| 2024-02-12 | $12.50 | $12.89 | $12.37 | $12.70 | $12.70 | 41,633 |
| 2024-02-09 | $12.31 | $12.56 | $12.21 | $12.47 | $12.47 | 28,862 |
| 2024-02-08 | $12.50 | $12.66 | $12.19 | $12.36 | $12.36 | 27,416 |
| 2024-02-07 | $13.00 | $13.01 | $12.57 | $12.69 | $12.69 | 24,809 |
| 2024-02-06 | $12.29 | $13.24 | $12.28 | $13.11 | $13.11 | 97,543 |
| 2024-02-05 | $12.23 | $12.47 | $12.11 | $12.20 | $12.20 | 39,970 |
| 2024-02-02 | $12.71 | $12.98 | $12.47 | $12.47 | $12.47 | 46,540 |
| 2024-02-01 | $12.68 | $13.11 | $12.41 | $12.85 | $12.85 | 94,867 |
| 2024-01-31 | $13.07 | $13.48 | $12.60 | $12.69 | $12.69 | 48,703 |
| 2024-01-30 | $13.38 | $13.52 | $13.16 | $13.31 | $13.31 | 17,820 |
| 2024-01-29 | $13.37 | $13.73 | $13.26 | $13.41 | $13.41 | 32,330 |
| 2024-01-26 | $13.80 | $14.00 | $13.46 | $13.49 | $13.49 | 32,916 |
| 2024-01-25 | $13.60 | $14.00 | $13.47 | $13.94 | $13.94 | 36,085 |
| 2024-01-24 | $13.55 | $13.60 | $13.20 | $13.58 | $13.58 | 28,029 |
| 2024-01-23 | $13.87 | $13.87 | $13.34 | $13.35 | $13.35 | 47,184 |
| 2024-01-22 | $13.50 | $13.87 | $13.29 | $13.77 | $13.77 | 39,305 |
| 2024-01-19 | $13.37 | $13.47 | $13.15 | $13.39 | $13.39 | 26,402 |
| 2024-01-18 | $13.02 | $13.24 | $12.74 | $13.23 | $13.23 | 24,511 |
| 2024-01-17 | $12.92 | $13.16 | $12.76 | $12.97 | $12.97 | 33,616 |
| 2024-01-16 | $13.46 | $13.46 | $13.03 | $13.15 | $13.15 | 32,364 |
| 2024-01-12 | $13.75 | $13.75 | $13.41 | $13.50 | $13.50 | 22,135 |
| 2024-01-11 | $13.48 | $13.63 | $13.47 | $13.57 | $13.57 | 22,985 |
| 2024-01-10 | $13.62 | $13.82 | $12.69 | $13.71 | $13.71 | 25,335 |
| 2024-01-09 | $13.30 | $13.78 | $13.15 | $13.65 | $13.65 | 31,293 |
| 2024-01-08 | $13.63 | $13.69 | $13.10 | $13.50 | $13.50 | 29,862 |
| 2024-01-05 | $12.96 | $13.55 | $12.96 | $13.45 | $13.45 | 82,848 |
| 2024-01-04 | $13.05 | $13.34 | $12.61 | $13.10 | $13.10 | 70,496 |
| 2024-01-03 | $14.05 | $14.05 | $12.86 | $12.96 | $12.96 | 81,204 |
| 2024-01-02 | $14.22 | $14.50 | $13.84 | $14.07 | $14.07 | 35,991 |
| 2023-12-29 | $14.79 | $14.90 | $14.42 | $14.42 | $14.42 | 51,564 |
| 2023-12-28 | $14.53 | $14.82 | $14.20 | $14.61 | $14.61 | 33,711 |
| 2023-12-27 | $14.36 | $14.60 | $14.15 | $14.56 | $14.56 | 57,587 |
| 2023-12-26 | $14.05 | $14.47 | $13.89 | $14.35 | $14.35 | 27,100 |
| 2023-12-22 | $13.91 | $14.47 | $13.78 | $14.05 | $14.05 | 65,112 |
| 2023-12-21 | $13.58 | $13.92 | $13.58 | $13.85 | $13.85 | 31,722 |
| 2023-12-20 | $13.89 | $14.20 | $13.50 | $13.58 | $13.58 | 42,485 |
| 2023-12-19 | $13.91 | $14.34 | $13.80 | $13.89 | $13.89 | 66,375 |
| 2023-12-18 | $13.76 | $14.80 | $13.63 | $14.06 | $14.06 | 65,842 |
| 2023-12-15 | $13.76 | $13.88 | $13.38 | $13.83 | $13.83 | 102,928 |
| 2023-12-14 | $13.04 | $13.76 | $12.97 | $13.70 | $13.70 | 98,350 |
| 2023-12-13 | $13.04 | $13.18 | $12.31 | $13.04 | $13.04 | 118,352 |
| 2023-12-12 | $13.17 | $13.45 | $12.88 | $13.34 | $13.34 | 34,462 |
| 2023-12-11 | $13.12 | $13.50 | $12.97 | $13.24 | $13.24 | 30,431 |
| 2023-12-08 | $12.81 | $13.47 | $12.77 | $13.10 | $13.10 | 29,248 |
| 2023-12-07 | $12.69 | $13.11 | $11.86 | $13.05 | $13.05 | 49,386 |
| 2023-12-06 | $13.14 | $13.18 | $12.74 | $12.80 | $12.80 | 33,112 |
| 2023-12-05 | $13.36 | $13.59 | $12.92 | $13.14 | $13.14 | 26,405 |
| 2023-12-04 | $12.66 | $13.52 | $12.60 | $13.33 | $13.33 | 48,839 |
| 2023-12-01 | $12.52 | $13.06 | $12.39 | $12.83 | $12.83 | 100,373 |
| 2023-11-30 | $12.77 | $12.89 | $12.33 | $12.70 | $12.70 | 52,524 |
| 2023-11-29 | $12.66 | $13.10 | $12.51 | $12.69 | $12.69 | 45,198 |
| 2023-11-28 | $13.09 | $13.09 | $12.51 | $12.56 | $12.56 | 19,464 |
| 2023-11-27 | $12.64 | $13.13 | $12.64 | $12.99 | $12.99 | 19,528 |
| 2023-11-24 | $12.71 | $13.08 | $12.30 | $12.93 | $12.93 | 18,601 |
| 2023-11-22 | $12.69 | $12.92 | $12.55 | $12.63 | $12.63 | 35,565 |
| 2023-11-21 | $12.50 | $12.68 | $12.27 | $12.53 | $12.53 | 42,184 |
| 2023-11-20 | $13.12 | $13.21 | $12.65 | $12.69 | $12.69 | 28,746 |
| 2023-11-17 | $12.64 | $13.04 | $12.55 | $12.95 | $12.95 | 42,848 |
| 2023-11-16 | $12.32 | $12.67 | $12.10 | $12.61 | $12.61 | 46,374 |
| 2023-11-15 | $12.04 | $12.58 | $11.95 | $12.23 | $12.23 | 45,313 |
| 2023-11-14 | $11.89 | $12.28 | $11.74 | $12.16 | $12.16 | 56,347 |
| 2023-11-13 | $11.19 | $11.76 | $11.18 | $11.64 | $11.64 | 51,355 |
| 2023-11-10 | $11.13 | $11.49 | $10.85 | $11.41 | $11.41 | 46,127 |
| 2023-11-09 | $11.42 | $11.56 | $10.75 | $10.96 | $10.96 | 68,772 |
| 2023-11-08 | $11.21 | $11.42 | $11.05 | $11.39 | $11.39 | 57,621 |
| 2023-11-07 | $11.16 | $11.35 | $10.87 | $11.23 | $11.23 | 46,171 |
| 2023-11-06 | $11.98 | $11.98 | $11.05 | $11.29 | $11.29 | 77,891 |
| 2023-11-03 | $12.16 | $12.45 | $11.88 | $12.13 | $12.13 | 63,151 |
| 2023-11-02 | $11.88 | $12.10 | $11.61 | $11.96 | $11.96 | 49,521 |
| 2023-11-01 | $10.60 | $12.03 | $9.72 | $11.76 | $11.76 | 130,094 |
| 2023-10-31 | $11.49 | $12.19 | $11.47 | $12.09 | $12.09 | 118,110 |
| 2023-10-30 | $10.75 | $11.40 | $10.65 | $11.35 | $11.35 | 88,529 |
| 2023-10-27 | $10.99 | $11.08 | $10.70 | $10.73 | $10.73 | 45,208 |
| 2023-10-26 | $11.49 | $11.62 | $10.88 | $11.10 | $11.10 | 65,834 |
| 2023-10-25 | $11.62 | $11.89 | $11.47 | $11.50 | $11.50 | 47,677 |
| 2023-10-24 | $11.73 | $12.02 | $11.61 | $11.62 | $11.62 | 38,514 |
| 2023-10-23 | $11.60 | $11.81 | $11.29 | $11.65 | $11.65 | 58,741 |
| 2023-10-20 | $12.24 | $12.24 | $11.60 | $11.65 | $11.65 | 54,015 |
| 2023-10-19 | $12.24 | $12.82 | $11.71 | $12.18 | $12.18 | 82,737 |
| 2023-10-18 | $12.35 | $12.55 | $11.95 | $12.38 | $12.38 | 88,257 |
| 2023-10-17 | $12.01 | $12.60 | $11.83 | $12.44 | $12.44 | 107,062 |
| 2023-10-16 | $11.66 | $12.31 | $11.66 | $12.05 | $12.05 | 66,904 |
| 2023-10-13 | $11.64 | $11.86 | $11.50 | $11.60 | $11.60 | 58,466 |
| 2023-10-12 | $11.32 | $11.61 | $11.25 | $11.58 | $11.58 | 44,328 |
| 2023-10-11 | $11.88 | $11.96 | $11.53 | $11.55 | $11.55 | 64,778 |
| 2023-10-10 | $11.33 | $12.08 | $11.30 | $11.87 | $11.87 | 56,331 |
| 2023-10-09 | $11.26 | $11.42 | $10.97 | $11.28 | $11.28 | 59,206 |
| 2023-10-06 | $11.10 | $11.38 | $11.02 | $11.18 | $11.18 | 58,282 |
| 2023-10-05 | $11.09 | $11.24 | $10.83 | $11.01 | $11.01 | 62,265 |
| 2023-10-04 | $10.73 | $11.26 | $10.70 | $11.19 | $11.19 | 65,359 |
| 2023-10-03 | $10.82 | $10.98 | $10.75 | $10.82 | $10.82 | 50,769 |
| 2023-10-02 | $10.86 | $11.07 | $10.72 | $10.87 | $10.87 | 63,087 |
| 2023-09-29 | $10.94 | $11.19 | $10.75 | $10.97 | $10.97 | 263,129 |
| 2023-09-28 | $10.48 | $10.92 | $10.48 | $10.84 | $10.84 | 47,850 |
| 2023-09-27 | $10.63 | $10.80 | $10.46 | $10.54 | $10.54 | 89,277 |
| 2023-09-26 | $10.79 | $10.98 | $10.47 | $10.61 | $10.61 | 59,443 |
| 2023-09-25 | $10.75 | $11.13 | $10.75 | $10.90 | $10.90 | 66,655 |
| 2023-09-22 | $11.39 | $11.49 | $10.95 | $10.98 | $10.98 | 123,491 |
| 2023-09-21 | $11.09 | $11.63 | $11.05 | $11.51 | $11.51 | 82,044 |
| 2023-09-20 | $11.25 | $11.43 | $11.13 | $11.22 | $11.22 | 53,135 |
| 2023-09-19 | $11.63 | $11.63 | $11.23 | $11.25 | $11.25 | 37,085 |
| 2023-09-18 | $11.10 | $11.69 | $11.05 | $11.50 | $11.50 | 68,186 |
| 2023-09-15 | $11.53 | $11.60 | $10.87 | $11.13 | $11.13 | 162,531 |
| 2023-09-14 | $11.17 | $11.66 | $11.17 | $11.58 | $11.58 | 65,201 |
| 2023-09-13 | $10.65 | $11.29 | $10.54 | $11.00 | $11.00 | 85,028 |
| 2023-09-12 | $10.75 | $10.88 | $10.49 | $10.59 | $10.59 | 52,853 |
| 2023-09-11 | $11.02 | $11.20 | $10.63 | $10.77 | $10.77 | 97,519 |
| 2023-09-08 | $11.52 | $11.53 | $10.81 | $11.05 | $11.05 | 72,886 |
| 2023-09-07 | $11.59 | $11.66 | $11.36 | $11.52 | $11.52 | 87,374 |
| 2023-09-06 | $11.77 | $11.82 | $11.23 | $11.55 | $11.55 | 93,244 |
| 2023-09-05 | $12.06 | $12.10 | $11.73 | $11.77 | $11.77 | 43,728 |
| 2023-09-01 | $11.82 | $12.29 | $11.82 | $12.19 | $12.19 | 55,099 |
| 2023-08-31 | $11.73 | $11.86 | $11.72 | $11.74 | $11.74 | 30,351 |
| 2023-08-30 | $11.67 | $11.75 | $11.57 | $11.69 | $11.69 | 37,023 |
| 2023-08-29 | $11.54 | $11.82 | $11.54 | $11.71 | $11.71 | 35,976 |
| 2023-08-28 | $11.33 | $11.62 | $11.30 | $11.51 | $11.51 | 42,467 |
| 2023-08-25 | $11.26 | $11.37 | $11.04 | $11.28 | $11.28 | 44,403 |
| 2023-08-24 | $11.50 | $11.58 | $11.14 | $11.22 | $11.22 | 31,209 |
| 2023-08-23 | $11.35 | $11.61 | $11.33 | $11.58 | $11.58 | 49,753 |
| 2023-08-22 | $11.28 | $11.39 | $11.11 | $11.32 | $11.32 | 51,932 |
| 2023-08-21 | $11.75 | $11.83 | $11.20 | $11.25 | $11.25 | 60,459 |
| 2023-08-18 | $11.33 | $11.75 | $11.27 | $11.72 | $11.72 | 85,047 |
| 2023-08-17 | $11.74 | $12.08 | $11.41 | $11.45 | $11.45 | 73,586 |
| 2023-08-16 | $11.83 | $12.22 | $11.68 | $11.73 | $11.73 | 68,967 |
| 2023-08-15 | $12.14 | $12.35 | $11.96 | $11.98 | $11.98 | 60,512 |
| 2023-08-14 | $12.31 | $12.58 | $12.02 | $12.40 | $12.40 | 59,027 |
| 2023-08-11 | $12.03 | $12.43 | $12.03 | $12.29 | $12.29 | 52,297 |
| 2023-08-10 | $12.67 | $12.67 | $12.09 | $12.24 | $12.24 | 53,570 |
| 2023-08-09 | $12.63 | $12.88 | $12.41 | $12.56 | $12.56 | 81,222 |
| 2023-08-08 | $12.26 | $12.86 | $11.88 | $12.55 | $12.55 | 121,632 |
| 2023-08-07 | $11.90 | $12.26 | $11.76 | $12.23 | $12.23 | 74,137 |
| 2023-08-04 | $12.10 | $12.39 | $11.92 | $12.12 | $12.12 | 101,987 |
| 2023-08-03 | $11.00 | $12.16 | $10.97 | $12.14 | $12.14 | 158,652 |
| 2023-08-02 | $12.25 | $12.30 | $9.86 | $11.13 | $11.13 | 320,777 |
| 2023-08-01 | $12.03 | $12.25 | $11.81 | $12.17 | $12.17 | 149,958 |
| 2023-07-31 | $12.09 | $12.24 | $11.63 | $12.09 | $12.09 | 58,122 |
| 2023-07-28 | $11.90 | $12.16 | $11.90 | $12.06 | $12.06 | 68,245 |
| 2023-07-27 | $11.76 | $11.88 | $11.55 | $11.85 | $11.85 | 124,604 |
| 2023-07-26 | $11.96 | $12.15 | $11.60 | $11.74 | $11.74 | 70,428 |
| 2023-07-25 | $11.81 | $12.12 | $11.63 | $11.96 | $11.96 | 57,300 |
| 2023-07-24 | $12.01 | $12.16 | $11.67 | $11.90 | $11.90 | 79,355 |
| 2023-07-21 | $11.72 | $12.19 | $11.50 | $12.00 | $12.00 | 101,631 |
| 2023-07-20 | $11.50 | $11.76 | $11.28 | $11.59 | $11.59 | 72,572 |
| 2023-07-19 | $11.42 | $11.61 | $11.14 | $11.57 | $11.57 | 103,450 |
| 2023-07-18 | $11.24 | $11.50 | $11.18 | $11.22 | $11.22 | 78,242 |
| 2023-07-17 | $10.88 | $11.33 | $10.86 | $11.25 | $11.25 | 57,045 |
| 2023-07-14 | $11.16 | $11.20 | $10.82 | $11.03 | $11.03 | 95,675 |
| 2023-07-13 | $11.56 | $11.56 | $11.09 | $11.15 | $11.15 | 69,243 |
| 2023-07-12 | $11.58 | $11.90 | $11.45 | $11.51 | $11.51 | 96,297 |
| 2023-07-11 | $11.17 | $11.38 | $11.12 | $11.29 | $11.29 | 86,704 |
| 2023-07-10 | $11.05 | $11.44 | $10.81 | $10.92 | $10.92 | 92,023 |
| 2023-07-07 | $11.31 | $11.66 | $11.13 | $11.23 | $11.23 | 149,408 |
| 2023-07-06 | $11.34 | $11.49 | $10.90 | $11.37 | $11.37 | 127,563 |
| 2023-07-05 | $12.53 | $12.53 | $11.49 | $11.55 | $11.55 | 138,593 |
| 2023-07-03 | $12.43 | $13.28 | $12.42 | $12.80 | $12.80 | 68,837 |
| 2023-06-30 | $12.84 | $12.84 | $12.34 | $12.46 | $12.46 | 102,756 |
| 2023-06-29 | $12.25 | $13.10 | $12.25 | $12.64 | $12.64 | 123,483 |
| 2023-06-28 | $13.12 | $13.15 | $12.13 | $12.24 | $12.24 | 178,667 |
| 2023-06-27 | $13.69 | $14.05 | $13.20 | $13.30 | $13.30 | 140,759 |
| 2023-06-26 | $13.50 | $14.17 | $13.50 | $13.70 | $13.70 | 157,467 |
| 2023-06-23 | $14.80 | $15.02 | $13.30 | $13.52 | $13.52 | 1,634,477 |
| 2023-06-22 | $15.41 | $15.46 | $14.85 | $14.93 | $14.93 | 152,338 |
| 2023-06-21 | $15.37 | $15.50 | $15.04 | $15.22 | $15.22 | 163,604 |
| 2023-06-20 | $14.22 | $15.33 | $13.90 | $15.13 | $15.13 | 288,943 |
| 2023-06-16 | $14.50 | $14.68 | $13.84 | $14.03 | $14.03 | 125,683 |
| 2023-06-15 | $13.92 | $14.70 | $13.92 | $14.27 | $14.27 | 107,994 |
| 2023-06-14 | $14.50 | $14.59 | $13.81 | $13.81 | $13.81 | 152,723 |
| 2023-06-13 | $14.73 | $15.00 | $14.43 | $14.51 | $14.51 | 153,480 |
| 2023-06-12 | $14.93 | $15.16 | $14.80 | $14.91 | $14.91 | 138,478 |
| 2023-06-09 | $14.19 | $14.83 | $14.03 | $14.68 | $14.68 | 202,480 |
| 2023-06-08 | $14.05 | $14.73 | $14.00 | $14.63 | $14.63 | 189,744 |
| 2023-06-07 | $13.42 | $14.03 | $13.31 | $13.89 | $13.89 | 126,971 |
| 2023-06-06 | $12.73 | $13.56 | $12.67 | $13.32 | $13.32 | 70,951 |
| 2023-06-05 | $12.48 | $12.67 | $12.25 | $12.58 | $12.58 | 102,162 |
| 2023-06-02 | $11.81 | $12.66 | $11.81 | $12.49 | $12.49 | 90,409 |
| 2023-06-01 | $11.60 | $11.96 | $11.18 | $11.72 | $11.72 | 100,281 |
| 2023-05-31 | $12.16 | $12.21 | $11.55 | $11.61 | $11.61 | 59,364 |
| 2023-05-30 | $12.57 | $12.72 | $11.85 | $12.07 | $12.07 | 71,886 |
| 2023-05-26 | $12.45 | $12.71 | $12.33 | $12.33 | $12.33 | 44,712 |
| 2023-05-25 | $12.43 | $12.52 | $12.14 | $12.35 | $12.35 | 62,006 |
| 2023-05-24 | $13.21 | $13.31 | $12.28 | $12.52 | $12.52 | 133,213 |
| 2023-05-23 | $13.07 | $13.43 | $13.06 | $13.06 | $13.06 | 89,329 |
| 2023-05-22 | $12.98 | $13.39 | $12.67 | $13.04 | $13.04 | 156,208 |
| 2023-05-19 | $12.89 | $13.23 | $12.48 | $12.72 | $12.72 | 120,644 |
| 2023-05-18 | $12.33 | $12.92 | $12.18 | $12.70 | $12.70 | 103,657 |
| 2023-05-17 | $12.26 | $12.28 | $11.81 | $12.19 | $12.19 | 155,196 |
| 2023-05-16 | $11.81 | $11.98 | $11.72 | $11.78 | $11.78 | 130,969 |
| 2023-05-15 | $11.20 | $11.89 | $11.05 | $11.76 | $11.76 | 227,929 |
| 2023-05-12 | $11.30 | $11.53 | $10.86 | $10.96 | $10.96 | 231,541 |
| 2023-05-11 | $10.63 | $11.34 | $10.56 | $11.06 | $11.06 | 184,146 |
| 2023-05-10 | $10.16 | $10.63 | $10.00 | $10.45 | $10.45 | 131,020 |
| 2023-05-09 | $9.84 | $10.10 | $9.65 | $9.94 | $9.94 | 111,719 |
| 2023-05-08 | $9.81 | $9.87 | $9.55 | $9.63 | $9.63 | 141,230 |
| 2023-05-05 | $9.60 | $10.26 | $9.60 | $9.89 | $9.89 | 115,216 |
| 2023-05-04 | $10.99 | $10.99 | $9.58 | $9.59 | $9.59 | 169,641 |
| 2023-05-03 | $11.47 | $11.80 | $10.34 | $11.28 | $11.28 | 259,209 |
| 2023-05-02 | $11.82 | $12.36 | $11.68 | $12.18 | $12.18 | 66,860 |
| 2023-05-01 | $11.99 | $12.35 | $11.62 | $11.99 | $11.99 | 80,808 |
| 2023-04-28 | $12.05 | $12.32 | $11.90 | $12.10 | $12.10 | 65,569 |
| 2023-04-27 | $11.46 | $12.07 | $11.42 | $11.95 | $11.95 | 52,184 |
| 2023-04-26 | $11.38 | $11.78 | $11.12 | $11.47 | $11.47 | 105,765 |
| 2023-04-25 | $11.88 | $11.88 | $11.06 | $11.15 | $11.15 | 68,878 |
| 2023-04-24 | $11.92 | $12.10 | $11.78 | $12.07 | $12.07 | 78,931 |
| 2023-04-21 | $12.13 | $12.47 | $11.84 | $11.93 | $11.93 | 106,929 |
| 2023-04-20 | $12.34 | $12.82 | $12.14 | $12.24 | $12.24 | 87,750 |
| 2023-04-19 | $12.79 | $12.89 | $12.28 | $12.38 | $12.38 | 101,043 |
| 2023-04-18 | $13.01 | $13.28 | $12.80 | $12.86 | $12.86 | 72,898 |
| 2023-04-17 | $12.44 | $13.31 | $12.44 | $13.13 | $13.13 | 134,800 |
| 2023-04-14 | $11.80 | $12.45 | $11.74 | $12.44 | $12.44 | 139,034 |
| 2023-04-13 | $12.42 | $12.70 | $11.48 | $11.72 | $11.72 | 270,023 |
| 2023-04-12 | $14.15 | $14.15 | $12.22 | $12.40 | $12.40 | 282,943 |
| 2023-04-11 | $14.18 | $14.65 | $13.98 | $14.30 | $14.30 | 75,099 |
| 2023-04-10 | $13.32 | $14.18 | $13.13 | $14.11 | $14.11 | 76,684 |
| 2023-04-06 | $13.00 | $13.56 | $12.71 | $13.41 | $13.41 | 79,802 |
| 2023-04-05 | $13.46 | $13.47 | $12.71 | $12.93 | $12.93 | 104,888 |
| 2023-04-04 | $14.45 | $14.45 | $13.38 | $13.47 | $13.47 | 63,591 |
| 2023-04-03 | $14.93 | $14.97 | $14.07 | $14.33 | $14.33 | 106,736 |
| 2023-03-31 | $14.81 | $15.04 | $14.56 | $14.92 | $14.92 | 214,088 |
| 2023-03-30 | $14.50 | $14.77 | $14.29 | $14.71 | $14.71 | 62,751 |
| 2023-03-29 | $13.70 | $14.25 | $13.64 | $14.17 | $14.17 | 82,618 |
| 2023-03-28 | $13.59 | $13.98 | $13.54 | $13.68 | $13.68 | 64,046 |
| 2023-03-27 | $13.45 | $13.84 | $13.21 | $13.67 | $13.67 | 72,500 |
| 2023-03-24 | $13.07 | $13.29 | $12.67 | $13.16 | $13.16 | 46,843 |
| 2023-03-23 | $13.01 | $13.33 | $12.93 | $13.24 | $13.24 | 36,830 |
| 2023-03-22 | $13.16 | $13.27 | $12.90 | $13.01 | $13.01 | 37,064 |
| 2023-03-21 | $13.01 | $13.29 | $12.83 | $13.12 | $13.12 | 73,071 |
| 2023-03-20 | $13.01 | $13.32 | $12.73 | $12.76 | $12.76 | 56,438 |
| 2023-03-17 | $14.39 | $14.39 | $12.91 | $12.91 | $12.91 | 97,196 |
| 2023-03-16 | $14.00 | $14.64 | $13.69 | $14.27 | $14.27 | 90,007 |
| 2023-03-15 | $13.37 | $14.29 | $12.88 | $14.04 | $14.04 | 334,570 |
| 2023-03-14 | $13.67 | $13.85 | $13.32 | $13.40 | $13.40 | 61,166 |
| 2023-03-13 | $13.89 | $13.89 | $13.23 | $13.55 | $13.55 | 85,748 |
| 2023-03-10 | $15.12 | $15.12 | $13.93 | $14.12 | $14.12 | 112,273 |
| 2023-03-09 | $15.43 | $15.65 | $15.05 | $15.10 | $15.10 | 61,904 |
| 2023-03-08 | $14.78 | $15.48 | $14.57 | $15.36 | $15.36 | 82,562 |
| 2023-03-07 | $16.04 | $16.07 | $14.58 | $14.71 | $14.71 | 74,311 |
| 2023-03-06 | $15.06 | $16.06 | $14.79 | $16.00 | $16.00 | 137,627 |
| 2023-03-03 | $15.04 | $15.47 | $14.47 | $15.30 | $15.30 | 141,795 |
| 2023-03-02 | $15.13 | $15.17 | $13.67 | $14.75 | $14.75 | 249,946 |
| 2023-03-01 | $15.62 | $15.70 | $14.55 | $15.41 | $15.41 | 212,542 |
| 2023-02-28 | $16.15 | $16.50 | $15.93 | $16.22 | $16.22 | 50,338 |
| 2023-02-27 | $16.45 | $16.50 | $15.53 | $16.06 | $16.06 | 91,725 |
| 2023-02-24 | $16.00 | $16.49 | $15.68 | $16.41 | $16.41 | 42,540 |
| 2023-02-23 | $16.04 | $16.66 | $15.96 | $16.20 | $16.20 | 69,659 |
| 2023-02-22 | $16.20 | $16.30 | $15.84 | $15.95 | $15.95 | 61,995 |
| 2023-02-21 | $16.28 | $16.35 | $15.93 | $16.22 | $16.22 | 86,239 |
| 2023-02-17 | $16.16 | $16.54 | $15.97 | $16.23 | $16.23 | 45,727 |
| 2023-02-16 | $15.60 | $16.19 | $15.50 | $16.19 | $16.19 | 62,712 |
| 2023-02-15 | $15.48 | $15.75 | $15.32 | $15.75 | $15.75 | 58,549 |
| 2023-02-14 | $15.53 | $15.88 | $15.34 | $15.62 | $15.62 | 35,519 |
| 2023-02-13 | $15.33 | $15.63 | $14.83 | $15.63 | $15.63 | 78,335 |
| 2023-02-10 | $15.33 | $15.59 | $15.10 | $15.33 | $15.33 | 43,443 |
| 2023-02-09 | $15.21 | $15.98 | $15.08 | $15.34 | $15.34 | 73,042 |
| 2023-02-08 | $15.77 | $15.89 | $14.82 | $14.83 | $14.83 | 85,620 |
| 2023-02-07 | $16.48 | $16.48 | $15.62 | $15.90 | $15.90 | 87,721 |
| 2023-02-06 | $15.88 | $16.60 | $15.37 | $16.60 | $16.60 | 104,316 |
| 2023-02-03 | $15.48 | $16.04 | $15.24 | $15.88 | $15.88 | 97,796 |
| 2023-02-02 | $14.99 | $15.50 | $14.83 | $15.50 | $15.50 | 95,955 |
| 2023-02-01 | $15.97 | $15.97 | $14.71 | $14.76 | $14.76 | 114,598 |
| 2023-01-31 | $15.55 | $16.25 | $15.49 | $16.00 | $16.00 | 105,582 |
| 2023-01-30 | $15.13 | $15.56 | $15.00 | $15.54 | $15.54 | 80,213 |
| 2023-01-27 | $14.60 | $15.48 | $14.54 | $15.39 | $15.39 | 77,881 |
| 2023-01-26 | $15.00 | $15.03 | $14.61 | $14.89 | $14.89 | 49,130 |
| 2023-01-25 | $15.00 | $15.80 | $14.54 | $14.93 | $14.93 | 180,659 |
| 2023-01-24 | $13.21 | $14.86 | $13.12 | $14.83 | $14.83 | 252,645 |
| 2023-01-23 | $13.35 | $13.36 | $13.13 | $13.34 | $13.34 | 37,287 |
| 2023-01-20 | $13.10 | $13.63 | $13.03 | $13.35 | $13.35 | 53,179 |
| 2023-01-19 | $13.33 | $13.38 | $12.95 | $13.21 | $13.21 | 29,711 |
| 2023-01-18 | $13.59 | $13.81 | $13.34 | $13.52 | $13.52 | 33,116 |
| 2023-01-17 | $14.00 | $14.00 | $13.32 | $13.44 | $13.44 | 25,812 |
| 2023-01-13 | $13.66 | $14.25 | $13.66 | $14.00 | $14.00 | 56,548 |
| 2023-01-12 | $12.96 | $14.00 | $12.93 | $13.87 | $13.87 | 49,438 |
| 2023-01-11 | $13.83 | $13.83 | $12.86 | $13.39 | $13.39 | 78,673 |
| 2023-01-10 | $13.15 | $13.81 | $13.01 | $13.80 | $13.80 | 54,733 |
| 2023-01-09 | $12.91 | $13.44 | $12.58 | $13.27 | $13.27 | 63,444 |
| 2023-01-06 | $12.34 | $12.97 | $12.25 | $12.97 | $12.97 | 27,144 |
| 2023-01-05 | $12.74 | $12.74 | $12.29 | $12.43 | $12.43 | 22,061 |
| 2023-01-04 | $12.87 | $12.87 | $12.41 | $12.68 | $12.68 | 29,422 |
| 2023-01-03 | $12.78 | $12.78 | $12.38 | $12.70 | $12.70 | 43,534 |
| 2022-12-30 | $12.60 | $13.10 | $12.22 | $12.66 | $12.66 | 71,717 |
| 2022-12-29 | $12.10 | $13.04 | $11.83 | $12.99 | $12.99 | 63,564 |
| 2022-12-28 | $12.70 | $12.86 | $11.80 | $12.05 | $12.05 | 79,898 |
| 2022-12-27 | $12.80 | $13.26 | $12.70 | $12.86 | $12.86 | 59,667 |
| 2022-12-23 | $12.50 | $12.95 | $12.32 | $12.95 | $12.95 | 36,607 |
| 2022-12-22 | $12.69 | $13.17 | $12.01 | $12.48 | $12.48 | 68,087 |
| 2022-12-21 | $13.19 | $13.19 | $12.67 | $12.79 | $12.79 | 28,075 |
| 2022-12-20 | $12.21 | $13.28 | $12.21 | $13.22 | $13.22 | 109,265 |
| 2022-12-19 | $13.25 | $13.30 | $11.70 | $12.11 | $12.11 | 118,831 |
| 2022-12-16 | $12.69 | $13.76 | $12.69 | $13.63 | $13.63 | 116,182 |
| 2022-12-15 | $13.22 | $13.56 | $12.61 | $12.90 | $12.90 | 52,664 |
| 2022-12-14 | $13.18 | $13.70 | $12.97 | $13.45 | $13.45 | 69,900 |
| 2022-12-13 | $14.37 | $14.37 | $12.80 | $13.16 | $13.16 | 92,443 |
| 2022-12-12 | $13.22 | $14.23 | $13.22 | $13.89 | $13.89 | 120,695 |
| 2022-12-09 | $13.44 | $13.92 | $12.72 | $12.93 | $12.93 | 59,765 |
| 2022-12-08 | $13.75 | $13.87 | $12.40 | $13.09 | $13.09 | 84,356 |
| 2022-12-07 | $12.99 | $13.75 | $12.89 | $13.69 | $13.69 | 71,534 |
| 2022-12-06 | $13.11 | $13.57 | $12.96 | $13.04 | $13.04 | 91,564 |
| 2022-12-05 | $12.67 | $13.35 | $12.21 | $13.23 | $13.23 | 127,358 |
| 2022-12-02 | $13.04 | $13.04 | $12.28 | $12.71 | $12.71 | 96,168 |
| 2022-12-01 | $12.91 | $13.26 | $12.55 | $13.25 | $13.25 | 86,445 |
| 2022-11-30 | $12.79 | $12.98 | $12.22 | $12.78 | $12.78 | 102,846 |
| 2022-11-29 | $12.02 | $12.79 | $12.02 | $12.69 | $12.69 | 100,910 |
| 2022-11-28 | $10.56 | $11.96 | $10.51 | $11.92 | $11.92 | 175,568 |
| 2022-11-25 | $11.23 | $11.33 | $10.70 | $10.83 | $10.83 | 27,682 |
| 2022-11-23 | $11.05 | $11.23 | $10.95 | $11.21 | $11.21 | 38,336 |
| 2022-11-22 | $11.06 | $11.24 | $10.89 | $11.02 | $11.02 | 53,999 |
| 2022-11-21 | $11.35 | $11.40 | $10.71 | $10.94 | $10.94 | 66,787 |
| 2022-11-18 | $11.21 | $11.54 | $10.87 | $11.23 | $11.23 | 137,542 |
| 2022-11-17 | $10.53 | $11.17 | $10.46 | $11.01 | $11.01 | 78,908 |
| 2022-11-16 | $10.74 | $10.86 | $10.50 | $10.64 | $10.64 | 118,755 |
| 2022-11-15 | $10.86 | $11.42 | $10.47 | $10.90 | $10.90 | 133,265 |
| 2022-11-14 | $10.94 | $11.75 | $10.43 | $10.43 | $10.43 | 161,705 |
| 2022-11-11 | $10.00 | $10.81 | $9.90 | $10.69 | $10.69 | 116,653 |
| 2022-11-10 | $9.90 | $10.05 | $9.78 | $9.85 | $9.85 | 124,415 |
| 2022-11-09 | $9.59 | $9.91 | $9.40 | $9.64 | $9.64 | 89,956 |
| 2022-11-08 | $9.87 | $9.94 | $9.23 | $9.34 | $9.34 | 156,887 |
| 2022-11-07 | $9.69 | $9.96 | $9.24 | $9.69 | $9.69 | 51,409 |
| 2022-11-04 | $8.88 | $9.99 | $8.72 | $9.65 | $9.65 | 69,581 |
| 2022-11-03 | $8.50 | $8.88 | $8.16 | $8.68 | $8.68 | 155,072 |
| 2022-11-02 | $7.68 | $8.31 | $7.60 | $7.82 | $7.82 | 125,240 |
| 2022-11-01 | $6.60 | $7.12 | $6.60 | $7.00 | $7.00 | 31,135 |
| 2022-10-31 | $6.65 | $6.89 | $6.65 | $6.65 | $6.65 | 21,337 |
| 2022-10-28 | $6.78 | $6.93 | $6.62 | $6.71 | $6.71 | 9,468 |
| 2022-10-27 | $6.74 | $6.79 | $6.55 | $6.69 | $6.69 | 13,634 |
| 2022-10-26 | $6.07 | $6.64 | $6.07 | $6.52 | $6.52 | 40,727 |
| 2022-10-25 | $6.02 | $6.38 | $6.01 | $6.13 | $6.13 | 34,295 |
| 2022-10-24 | $6.16 | $6.33 | $5.95 | $6.01 | $6.01 | 27,764 |
| 2022-10-21 | $6.44 | $6.56 | $6.01 | $6.22 | $6.22 | 141,020 |
| 2022-10-20 | $6.52 | $6.59 | $6.41 | $6.49 | $6.49 | 42,917 |
| 2022-10-19 | $6.64 | $6.64 | $6.48 | $6.53 | $6.53 | 22,316 |
| 2022-10-18 | $6.54 | $6.75 | $6.51 | $6.75 | $6.75 | 18,901 |
| 2022-10-17 | $6.46 | $6.58 | $6.32 | $6.52 | $6.52 | 14,329 |
| 2022-10-14 | $6.58 | $6.71 | $6.35 | $6.39 | $6.39 | 23,843 |
| 2022-10-13 | $6.28 | $6.55 | $6.28 | $6.55 | $6.55 | 29,073 |
| 2022-10-12 | $6.38 | $6.41 | $6.29 | $6.41 | $6.41 | 25,558 |
| 2022-10-11 | $6.54 | $6.65 | $6.45 | $6.47 | $6.47 | 28,336 |
| 2022-10-10 | $6.70 | $6.82 | $6.53 | $6.60 | $6.60 | 16,783 |
| 2022-10-07 | $6.75 | $6.84 | $6.65 | $6.72 | $6.72 | 47,713 |
| 2022-10-06 | $6.66 | $6.83 | $6.59 | $6.72 | $6.72 | 29,086 |
| 2022-10-05 | $6.79 | $7.41 | $6.69 | $6.83 | $6.83 | 66,134 |
| 2022-10-04 | $6.67 | $7.03 | $6.61 | $6.87 | $6.87 | 28,267 |
| 2022-10-03 | $6.63 | $6.69 | $6.50 | $6.59 | $6.59 | 21,849 |
| 2022-09-30 | $6.50 | $6.71 | $6.50 | $6.51 | $6.51 | 18,646 |
| 2022-09-29 | $6.58 | $6.69 | $6.51 | $6.52 | $6.52 | 45,053 |
| 2022-09-28 | $6.70 | $6.93 | $6.51 | $6.76 | $6.76 | 22,304 |
| 2022-09-27 | $6.71 | $6.89 | $6.52 | $6.70 | $6.70 | 54,417 |
| 2022-09-26 | $6.70 | $6.81 | $6.36 | $6.58 | $6.58 | 39,037 |
| 2022-09-23 | $6.76 | $6.85 | $6.59 | $6.79 | $6.79 | 27,972 |
| 2022-09-22 | $7.31 | $7.31 | $6.84 | $6.93 | $6.93 | 30,240 |
| 2022-09-21 | $7.20 | $7.43 | $7.05 | $7.14 | $7.14 | 38,748 |
| 2022-09-20 | $7.24 | $7.46 | $7.02 | $7.15 | $7.15 | 36,219 |
| 2022-09-19 | $6.67 | $7.32 | $6.67 | $7.19 | $7.19 | 46,792 |
| 2022-09-16 | $6.72 | $6.91 | $6.58 | $6.65 | $6.65 | 64,039 |
| 2022-09-15 | $6.85 | $7.00 | $6.61 | $6.70 | $6.70 | 41,249 |
| 2022-09-14 | $6.99 | $7.03 | $6.81 | $6.81 | $6.81 | 52,921 |
| 2022-09-13 | $7.40 | $7.40 | $7.07 | $7.14 | $7.14 | 31,093 |
| 2022-09-12 | $7.37 | $7.62 | $7.31 | $7.56 | $7.56 | 27,239 |
| 2022-09-09 | $7.00 | $7.32 | $6.90 | $7.25 | $7.25 | 33,136 |
| 2022-09-08 | $6.79 | $6.93 | $6.58 | $6.89 | $6.89 | 10,217 |
| 2022-09-07 | $6.78 | $6.93 | $6.75 | $6.85 | $6.85 | 12,367 |
| 2022-09-06 | $6.77 | $7.12 | $6.65 | $6.84 | $6.84 | 58,583 |
| 2022-09-02 | $6.94 | $7.00 | $6.79 | $6.81 | $6.81 | 27,962 |
| 2022-09-01 | $6.95 | $7.06 | $6.84 | $6.88 | $6.88 | 34,212 |
| 2022-08-31 | $7.20 | $7.56 | $6.96 | $6.96 | $6.96 | 45,443 |
| 2022-08-30 | $7.19 | $7.34 | $7.00 | $7.21 | $7.21 | 22,706 |
| 2022-08-29 | $7.25 | $7.53 | $7.20 | $7.21 | $7.21 | 14,237 |
| 2022-08-26 | $7.60 | $7.70 | $7.33 | $7.40 | $7.40 | 14,665 |
| 2022-08-25 | $7.53 | $7.70 | $7.36 | $7.67 | $7.67 | 31,718 |
| 2022-08-24 | $7.60 | $7.69 | $7.39 | $7.44 | $7.44 | 27,531 |
| 2022-08-23 | $7.67 | $7.89 | $7.06 | $7.67 | $7.67 | 51,462 |
| 2022-08-22 | $7.71 | $7.79 | $7.40 | $7.63 | $7.63 | 33,764 |
| 2022-08-19 | $8.35 | $8.35 | $7.61 | $7.65 | $7.65 | 18,476 |
| 2022-08-18 | $8.21 | $8.46 | $7.94 | $8.42 | $8.42 | 27,806 |
| 2022-08-17 | $7.73 | $8.44 | $7.72 | $8.10 | $8.10 | 98,887 |
| 2022-08-16 | $7.87 | $7.96 | $7.68 | $7.73 | $7.73 | 99,488 |
| 2022-08-15 | $7.70 | $7.94 | $7.64 | $7.78 | $7.78 | 85,633 |
| 2022-08-12 | $7.76 | $7.94 | $7.62 | $7.75 | $7.75 | 96,813 |
| 2022-08-11 | $7.45 | $7.92 | $7.45 | $7.65 | $7.65 | 121,849 |
| 2022-08-10 | $7.20 | $7.43 | $7.02 | $7.35 | $7.35 | 425,379 |
| 2022-08-09 | $7.21 | $7.27 | $6.96 | $7.05 | $7.05 | 36,616 |
| 2022-08-08 | $6.91 | $7.28 | $6.87 | $7.12 | $7.12 | 71,203 |
| 2022-08-05 | $7.09 | $7.28 | $6.79 | $6.92 | $6.92 | 63,757 |
| 2022-08-04 | $7.06 | $7.30 | $6.98 | $7.11 | $7.11 | 116,680 |
| 2022-08-03 | $7.37 | $7.58 | $7.10 | $7.10 | $7.10 | 87,499 |
| 2022-08-02 | $7.05 | $7.64 | $7.05 | $7.27 | $7.27 | 185,430 |
| 2022-08-01 | $7.02 | $7.17 | $6.92 | $7.16 | $7.16 | 120,523 |
| 2022-07-29 | $6.90 | $7.20 | $6.90 | $7.14 | $7.14 | 35,397 |
| 2022-07-28 | $6.96 | $7.07 | $6.95 | $6.96 | $6.96 | 12,493 |
| 2022-07-27 | $6.95 | $7.05 | $6.75 | $7.00 | $7.00 | 28,117 |
| 2022-07-26 | $6.81 | $6.91 | $6.62 | $6.87 | $6.87 | 68,979 |
| 2022-07-25 | $6.99 | $7.06 | $6.86 | $6.86 | $6.86 | 18,449 |
| 2022-07-22 | $7.22 | $7.29 | $6.97 | $7.03 | $7.03 | 31,894 |
| 2022-07-21 | $7.34 | $7.36 | $7.13 | $7.26 | $7.26 | 27,734 |
| 2022-07-20 | $7.02 | $7.58 | $7.02 | $7.41 | $7.41 | 46,739 |
| 2022-07-19 | $6.79 | $7.61 | $6.75 | $6.98 | $6.98 | 207,263 |
| 2022-07-18 | $6.82 | $6.93 | $6.70 | $6.76 | $6.76 | 115,884 |
| 2022-07-15 | $6.86 | $6.99 | $6.58 | $6.81 | $6.81 | 207,226 |
| 2022-07-14 | $7.22 | $7.27 | $6.80 | $7.00 | $7.00 | 78,030 |
| 2022-07-13 | $7.22 | $7.25 | $7.06 | $7.16 | $7.16 | 28,433 |
| 2022-07-12 | $7.21 | $7.60 | $7.21 | $7.31 | $7.31 | 16,893 |
| 2022-07-11 | $7.52 | $7.60 | $7.19 | $7.33 | $7.33 | 33,461 |
| 2022-07-08 | $7.72 | $7.78 | $7.57 | $7.62 | $7.62 | 16,587 |
| 2022-07-07 | $7.51 | $7.81 | $7.51 | $7.78 | $7.78 | 18,712 |
| 2022-07-06 | $7.56 | $7.66 | $7.35 | $7.51 | $7.51 | 20,048 |
| 2022-07-05 | $7.82 | $7.85 | $7.56 | $7.67 | $7.67 | 41,622 |
| 2022-07-01 | $7.71 | $8.11 | $7.65 | $7.93 | $7.93 | 90,334 |
| 2022-06-30 | $7.53 | $7.98 | $7.51 | $7.74 | $7.74 | 32,227 |
| 2022-06-29 | $7.83 | $7.96 | $7.56 | $7.65 | $7.65 | 36,824 |
| 2022-06-28 | $8.02 | $8.24 | $7.84 | $7.84 | $7.84 | 41,098 |
| 2022-06-27 | $7.80 | $8.12 | $7.64 | $8.00 | $8.00 | 46,975 |
| 2022-06-24 | $7.40 | $7.75 | $7.35 | $7.71 | $7.71 | 1,029,815 |
| 2022-06-23 | $7.58 | $7.63 | $7.01 | $7.31 | $7.31 | 91,391 |
| 2022-06-22 | $7.46 | $7.67 | $7.35 | $7.49 | $7.49 | 86,990 |
| 2022-06-21 | $7.58 | $7.74 | $7.39 | $7.49 | $7.49 | 81,033 |
| 2022-06-17 | $7.79 | $7.80 | $7.48 | $7.50 | $7.50 | 71,402 |
| 2022-06-16 | $8.21 | $8.21 | $7.68 | $7.76 | $7.76 | 63,759 |
| 2022-06-15 | $8.40 | $8.58 | $8.23 | $8.32 | $8.32 | 71,192 |
| 2022-06-14 | $8.36 | $8.44 | $8.09 | $8.31 | $8.31 | 51,262 |
| 2022-06-13 | $8.64 | $8.75 | $8.29 | $8.36 | $8.36 | 74,121 |
| 2022-06-10 | $9.15 | $9.15 | $8.59 | $8.85 | $8.85 | 49,470 |
| 2022-06-09 | $9.27 | $9.39 | $9.19 | $9.23 | $9.23 | 62,899 |
| 2022-06-08 | $9.20 | $9.42 | $9.07 | $9.27 | $9.27 | 100,908 |
| 2022-06-07 | $9.02 | $9.35 | $9.00 | $9.31 | $9.31 | 144,753 |
| 2022-06-06 | $9.32 | $9.39 | $9.03 | $9.07 | $9.07 | 87,109 |
| 2022-06-03 | $9.09 | $9.26 | $8.93 | $9.24 | $9.24 | 46,050 |
| 2022-06-02 | $8.62 | $9.16 | $8.62 | $9.14 | $9.14 | 51,986 |
| 2022-06-01 | $8.98 | $8.98 | $8.50 | $8.53 | $8.53 | 64,235 |
| 2022-05-31 | $9.05 | $9.23 | $8.92 | $9.07 | $9.07 | 70,078 |
| 2022-05-27 | $9.10 | $9.40 | $9.01 | $9.17 | $9.17 | 40,577 |
| 2022-05-26 | $8.53 | $9.14 | $8.53 | $9.05 | $9.05 | 50,298 |
| 2022-05-25 | $8.31 | $8.52 | $8.31 | $8.44 | $8.44 | 57,492 |
| 2022-05-24 | $8.42 | $8.42 | $7.95 | $8.32 | $8.32 | 82,536 |
| 2022-05-23 | $8.43 | $8.70 | $8.38 | $8.62 | $8.62 | 57,573 |
| 2022-05-20 | $8.74 | $8.74 | $8.22 | $8.43 | $8.43 | 45,752 |
| 2022-05-19 | $8.86 | $8.95 | $8.62 | $8.63 | $8.63 | 58,750 |
| 2022-05-18 | $8.77 | $9.18 | $8.75 | $8.98 | $8.98 | 141,098 |
| 2022-05-17 | $8.13 | $8.88 | $8.13 | $8.79 | $8.79 | 617,071 |
| 2022-05-16 | $8.06 | $8.18 | $7.93 | $8.00 | $8.00 | 112,520 |
| 2022-05-13 | $8.21 | $8.35 | $8.11 | $8.17 | $8.17 | 83,700 |
| 2022-05-12 | $8.05 | $8.37 | $7.96 | $8.17 | $8.17 | 226,074 |
| 2022-05-11 | $8.43 | $8.52 | $8.10 | $8.15 | $8.15 | 67,370 |
| 2022-05-10 | $8.42 | $8.70 | $8.13 | $8.35 | $8.35 | 131,927 |
| 2022-05-09 | $8.35 | $8.56 | $8.32 | $8.43 | $8.43 | 100,820 |
| 2022-05-06 | $8.49 | $8.85 | $8.06 | $8.24 | $8.24 | 510,760 |
| 2022-05-05 | $8.91 | $8.97 | $8.45 | $8.60 | $8.60 | 114,651 |
| 2022-05-04 | $8.75 | $9.02 | $8.54 | $9.02 | $9.02 | 141,798 |
| 2022-05-03 | $8.33 | $8.68 | $8.33 | $8.62 | $8.62 | 63,631 |
| 2022-05-02 | $8.29 | $8.50 | $8.18 | $8.34 | $8.34 | 86,413 |
| 2022-04-29 | $8.51 | $8.59 | $8.26 | $8.28 | $8.28 | 111,650 |
| 2022-04-28 | $8.54 | $8.68 | $8.42 | $8.49 | $8.49 | 64,403 |
| 2022-04-27 | $8.38 | $8.66 | $8.38 | $8.55 | $8.55 | 48,298 |
| 2022-04-26 | $8.56 | $8.65 | $8.42 | $8.47 | $8.47 | 116,995 |
| 2022-04-25 | $8.50 | $8.74 | $8.45 | $8.64 | $8.64 | 56,779 |
| 2022-04-22 | $8.81 | $8.94 | $8.60 | $8.61 | $8.61 | 61,370 |
| 2022-04-21 | $8.73 | $8.97 | $8.70 | $8.81 | $8.81 | 73,141 |
| 2022-04-20 | $8.70 | $8.86 | $8.55 | $8.63 | $8.63 | 127,110 |
| 2022-04-19 | $8.46 | $8.80 | $8.46 | $8.62 | $8.62 | 93,061 |
| 2022-04-18 | $8.75 | $8.81 | $8.57 | $8.63 | $8.63 | 70,192 |
| 2022-04-14 | $8.59 | $8.87 | $8.46 | $8.79 | $8.79 | 305,969 |
| 2022-04-13 | $8.29 | $8.63 | $8.28 | $8.50 | $8.50 | 212,262 |
| 2022-04-12 | $8.41 | $8.67 | $8.20 | $8.38 | $8.38 | 165,544 |
| 2022-04-11 | $8.23 | $8.66 | $8.22 | $8.51 | $8.51 | 74,371 |
| 2022-04-08 | $8.19 | $8.36 | $8.04 | $8.30 | $8.30 | 100,431 |
| 2022-04-07 | $8.72 | $8.79 | $8.07 | $8.24 | $8.24 | 105,626 |
| 2022-04-06 | $8.65 | $8.73 | $8.50 | $8.53 | $8.53 | 100,316 |
| 2022-04-05 | $9.27 | $9.52 | $8.75 | $8.80 | $8.80 | 81,266 |
| 2022-04-04 | $9.28 | $9.28 | $8.96 | $9.13 | $9.13 | 61,329 |
| 2022-04-01 | $9.32 | $9.49 | $9.10 | $9.25 | $9.25 | 94,229 |
| 2022-03-31 | $9.81 | $9.81 | $9.13 | $9.37 | $9.37 | 166,126 |
| 2022-03-30 | $9.95 | $10.08 | $9.81 | $9.88 | $9.88 | 44,057 |
| 2022-03-29 | $10.13 | $10.20 | $9.93 | $9.98 | $9.98 | 106,933 |
| 2022-03-28 | $9.72 | $10.04 | $9.72 | $9.96 | $9.96 | 67,529 |
| 2022-03-25 | $9.75 | $9.95 | $9.61 | $9.92 | $9.92 | 50,751 |
| 2022-03-24 | $9.70 | $9.87 | $9.58 | $9.77 | $9.77 | 49,414 |
| 2022-03-23 | $10.13 | $10.23 | $9.62 | $9.72 | $9.72 | 73,812 |
| 2022-03-22 | $10.18 | $10.37 | $10.14 | $10.23 | $10.23 | 54,149 |
| 2022-03-21 | $10.20 | $10.30 | $10.12 | $10.18 | $10.18 | 35,070 |
| 2022-03-18 | $10.27 | $10.37 | $10.08 | $10.29 | $10.29 | 110,820 |
| 2022-03-17 | $10.53 | $10.63 | $10.28 | $10.31 | $10.31 | 50,970 |
| 2022-03-16 | $10.08 | $10.88 | $10.00 | $10.52 | $10.52 | 111,787 |
| 2022-03-15 | $10.00 | $10.14 | $9.95 | $9.99 | $9.99 | 63,014 |
| 2022-03-14 | $10.19 | $10.33 | $9.98 | $10.05 | $10.05 | 63,190 |
| 2022-03-11 | $10.01 | $10.29 | $9.97 | $10.07 | $10.07 | 85,978 |
| 2022-03-10 | $10.14 | $10.20 | $9.87 | $10.10 | $10.10 | 66,303 |
| 2022-03-09 | $10.71 | $10.86 | $10.29 | $10.33 | $10.33 | 35,852 |
| 2022-03-08 | $10.48 | $11.03 | $10.48 | $10.55 | $10.55 | 43,185 |
| 2022-03-07 | $9.87 | $10.56 | $9.80 | $10.39 | $10.39 | 80,786 |
| 2022-03-04 | $9.95 | $10.22 | $9.63 | $10.13 | $10.13 | 64,395 |
| 2022-03-03 | $9.91 | $10.12 | $9.59 | $9.99 | $9.99 | 86,145 |
| 2022-03-02 | $9.78 | $10.33 | $9.72 | $9.75 | $9.75 | 83,326 |
| 2022-03-01 | $10.41 | $10.77 | $9.88 | $9.88 | $9.88 | 54,061 |
| 2022-02-28 | $10.36 | $10.60 | $10.23 | $10.34 | $10.34 | 34,136 |
| 2022-02-25 | $10.43 | $10.50 | $10.20 | $10.32 | $10.32 | 38,964 |
| 2022-02-24 | $9.99 | $10.46 | $9.78 | $10.29 | $10.29 | 49,206 |
| 2022-02-23 | $10.25 | $10.31 | $10.16 | $10.25 | $10.25 | 65,784 |
| 2022-02-22 | $10.41 | $10.75 | $10.25 | $10.25 | $10.25 | 84,912 |
| 2022-02-18 | $10.25 | $10.73 | $10.25 | $10.53 | $10.53 | 63,066 |
| 2022-02-17 | $10.48 | $10.72 | $10.25 | $10.27 | $10.27 | 134,553 |
| 2022-02-16 | $10.60 | $10.80 | $10.32 | $10.62 | $10.62 | 66,278 |
| 2022-02-15 | $10.67 | $11.00 | $10.56 | $10.68 | $10.68 | 49,023 |
| 2022-02-14 | $10.25 | $10.64 | $10.25 | $10.53 | $10.53 | 45,726 |
| 2022-02-11 | $10.42 | $10.59 | $10.11 | $10.29 | $10.29 | 80,338 |
| 2022-02-10 | $10.49 | $10.82 | $10.36 | $10.52 | $10.52 | 99,955 |
| 2022-02-09 | $10.81 | $11.21 | $10.43 | $10.68 | $10.68 | 167,283 |
| 2022-02-08 | $10.97 | $11.05 | $10.79 | $10.90 | $10.90 | 39,935 |
| 2022-02-07 | $11.10 | $11.15 | $10.92 | $10.97 | $10.97 | 101,406 |
| 2022-02-04 | $11.14 | $11.29 | $10.97 | $11.07 | $11.07 | 63,462 |
| 2022-02-03 | $11.65 | $11.68 | $11.15 | $11.19 | $11.19 | 70,366 |
| 2022-02-02 | $11.87 | $11.95 | $11.39 | $11.74 | $11.74 | 70,739 |
| 2022-02-01 | $11.52 | $11.87 | $11.22 | $11.77 | $11.77 | 60,391 |
| 2022-01-31 | $10.87 | $11.54 | $10.77 | $11.47 | $11.47 | 77,827 |
| 2022-01-28 | $11.44 | $11.58 | $10.56 | $10.99 | $10.99 | 69,535 |
| 2022-01-27 | $12.02 | $12.14 | $11.31 | $11.43 | $11.43 | 73,250 |
| 2022-01-26 | $11.92 | $12.25 | $11.81 | $12.04 | $12.04 | 132,087 |
| 2022-01-25 | $11.94 | $12.05 | $11.60 | $11.85 | $11.85 | 65,872 |
| 2022-01-24 | $11.16 | $11.99 | $11.04 | $11.90 | $11.90 | 167,062 |
| 2022-01-21 | $12.65 | $12.65 | $11.38 | $11.49 | $11.49 | 520,984 |
| 2022-01-20 | $13.72 | $13.93 | $13.40 | $13.44 | $13.44 | 143,903 |
| 2022-01-19 | $13.67 | $13.76 | $13.31 | $13.60 | $13.60 | 100,724 |
| 2022-01-18 | $14.49 | $14.49 | $13.73 | $13.82 | $13.82 | 115,288 |
| 2022-01-14 | $14.99 | $14.99 | $14.44 | $14.53 | $14.53 | 62,902 |
| 2022-01-13 | $14.84 | $15.33 | $14.83 | $14.99 | $14.99 | 38,998 |
| 2022-01-12 | $14.86 | $15.21 | $14.85 | $14.89 | $14.89 | 49,567 |
| 2022-01-11 | $14.51 | $14.89 | $14.40 | $14.86 | $14.86 | 32,341 |
| 2022-01-10 | $14.84 | $14.84 | $14.37 | $14.49 | $14.49 | 47,167 |
| 2022-01-07 | $14.35 | $14.76 | $14.35 | $14.71 | $14.71 | 30,461 |
| 2022-01-06 | $14.55 | $14.69 | $14.36 | $14.45 | $14.45 | 31,584 |
| 2022-01-05 | $14.66 | $15.09 | $14.38 | $14.51 | $14.51 | 75,830 |
| 2022-01-04 | $14.83 | $15.08 | $14.55 | $14.76 | $14.76 | 56,896 |
| 2022-01-03 | $15.24 | $15.32 | $14.68 | $14.85 | $14.85 | 65,463 |
| 2021-12-31 | $14.41 | $15.13 | $14.34 | $14.91 | $14.91 | 162,841 |
| 2021-12-30 | $14.30 | $14.89 | $14.23 | $14.48 | $14.48 | 47,826 |
| 2021-12-29 | $14.15 | $14.40 | $14.06 | $14.23 | $14.23 | 110,036 |
| 2021-12-28 | $13.94 | $14.44 | $13.77 | $14.18 | $14.18 | 73,251 |
| 2021-12-27 | $14.23 | $14.47 | $13.97 | $14.35 | $14.35 | 88,150 |
| 2021-12-23 | $14.24 | $15.02 | $14.23 | $14.37 | $14.37 | 68,466 |
| 2021-12-22 | $13.61 | $14.23 | $13.53 | $14.17 | $14.17 | 93,766 |
| 2021-12-21 | $13.99 | $14.18 | $13.64 | $13.72 | $13.72 | 64,321 |
| 2021-12-20 | $13.75 | $13.98 | $13.15 | $13.81 | $13.81 | 110,864 |
| 2021-12-17 | $14.55 | $14.60 | $13.85 | $13.88 | $13.88 | 115,387 |
| 2021-12-16 | $14.52 | $14.85 | $14.21 | $14.57 | $14.57 | 102,546 |
| 2021-12-15 | $14.81 | $14.81 | $14.12 | $14.50 | $14.50 | 86,944 |
| 2021-12-14 | $14.48 | $15.11 | $14.30 | $14.91 | $14.91 | 68,011 |
| 2021-12-13 | $14.80 | $14.84 | $14.44 | $14.56 | $14.56 | 42,731 |
| 2021-12-10 | $14.97 | $15.06 | $14.60 | $14.77 | $14.77 | 59,515 |
| 2021-12-09 | $15.19 | $15.40 | $14.93 | $14.98 | $14.98 | 56,237 |
| 2021-12-08 | $15.23 | $15.45 | $14.97 | $15.33 | $15.33 | 42,275 |
| 2021-12-07 | $15.08 | $15.68 | $15.07 | $15.15 | $15.15 | 59,664 |
| 2021-12-06 | $14.75 | $15.28 | $14.52 | $15.04 | $15.04 | 59,523 |
| 2021-12-03 | $14.68 | $15.07 | $14.07 | $14.77 | $14.77 | 99,846 |
| 2021-12-02 | $14.42 | $14.95 | $14.26 | $14.66 | $14.66 | 74,465 |
| 2021-12-01 | $15.27 | $15.54 | $14.47 | $14.52 | $14.52 | 103,229 |
| 2021-11-30 | $14.26 | $14.88 | $14.08 | $14.85 | $14.85 | 133,198 |
| 2021-11-29 | $15.69 | $15.69 | $14.32 | $14.37 | $14.37 | 88,837 |
| 2021-11-26 | $15.20 | $15.56 | $14.81 | $15.44 | $15.44 | 54,831 |
| 2021-11-24 | $15.07 | $15.63 | $14.80 | $15.58 | $15.58 | 87,749 |
| 2021-11-23 | $15.46 | $15.54 | $15.12 | $15.30 | $15.30 | 43,060 |
| 2021-11-22 | $15.51 | $15.97 | $15.38 | $15.41 | $15.41 | 66,010 |
| 2021-11-19 | $15.51 | $15.80 | $15.51 | $15.51 | $15.51 | 40,255 |
| 2021-11-18 | $16.00 | $16.21 | $15.57 | $15.69 | $15.69 | 71,872 |
| 2021-11-17 | $16.27 | $16.43 | $16.03 | $16.24 | $16.24 | 77,864 |
| 2021-11-16 | $16.94 | $16.94 | $16.41 | $16.45 | $16.45 | 58,604 |
| 2021-11-15 | $16.77 | $16.97 | $16.39 | $16.92 | $16.92 | 77,845 |
| 2021-11-12 | $17.06 | $17.30 | $16.87 | $16.94 | $16.94 | 45,373 |
| 2021-11-11 | $17.23 | $17.62 | $16.83 | $17.03 | $17.03 | 66,569 |
| 2021-11-10 | $16.64 | $17.29 | $16.64 | $17.22 | $17.22 | 59,327 |
| 2021-11-09 | $17.11 | $17.17 | $16.35 | $16.66 | $16.66 | 144,084 |
| 2021-11-08 | $17.75 | $17.93 | $17.01 | $17.15 | $17.15 | 150,530 |
| 2021-11-05 | $17.68 | $18.18 | $17.18 | $17.20 | $17.20 | 138,734 |
| 2021-11-04 | $17.02 | $17.19 | $16.61 | $17.06 | $17.06 | 178,274 |
| 2021-11-03 | $17.62 | $18.86 | $17.08 | $17.19 | $17.19 | 194,948 |
| 2021-11-02 | $18.21 | $18.26 | $17.67 | $18.02 | $18.02 | 87,550 |
| 2021-11-01 | $17.80 | $18.49 | $17.80 | $18.06 | $18.06 | 65,112 |
| 2021-10-29 | $17.95 | $18.21 | $17.67 | $17.76 | $17.76 | 49,322 |
| 2021-10-28 | $17.74 | $18.14 | $17.74 | $17.96 | $17.96 | 43,455 |
| 2021-10-27 | $18.01 | $18.20 | $17.61 | $17.74 | $17.74 | 50,365 |
| 2021-10-26 | $18.26 | $18.26 | $17.75 | $18.04 | $18.04 | 66,075 |
| 2021-10-25 | $18.88 | $18.88 | $17.76 | $18.28 | $18.28 | 123,928 |
| 2021-10-22 | $19.46 | $19.46 | $18.72 | $18.87 | $18.87 | 47,430 |
| 2021-10-21 | $19.46 | $19.90 | $19.23 | $19.30 | $19.30 | 62,725 |
| 2021-10-20 | $18.96 | $19.64 | $18.70 | $19.40 | $19.40 | 94,952 |
| 2021-10-19 | $19.10 | $19.13 | $18.61 | $18.88 | $18.88 | 81,373 |
| 2021-10-18 | $18.69 | $18.90 | $18.25 | $18.85 | $18.85 | 93,474 |
| 2021-10-15 | $19.00 | $19.40 | $18.79 | $18.96 | $18.96 | 188,035 |
| 2021-10-14 | $18.56 | $19.36 | $18.39 | $19.03 | $19.03 | 110,252 |
| 2021-10-13 | $17.88 | $18.56 | $17.74 | $18.34 | $18.34 | 64,765 |
| 2021-10-12 | $18.24 | $18.25 | $17.50 | $18.06 | $18.06 | 97,425 |
| 2021-10-11 | $18.43 | $18.67 | $17.90 | $18.15 | $18.15 | 64,297 |
| 2021-10-08 | $19.15 | $19.26 | $18.40 | $18.61 | $18.61 | 86,200 |
| 2021-10-07 | $18.94 | $19.23 | $18.76 | $19.13 | $19.13 | 65,672 |
| 2021-10-06 | $18.88 | $19.00 | $18.30 | $18.64 | $18.64 | 45,135 |
| 2021-10-05 | $18.72 | $19.25 | $18.29 | $19.20 | $19.20 | 97,066 |
| 2021-10-04 | $18.41 | $18.98 | $18.10 | $18.72 | $18.72 | 70,500 |
| 2021-10-01 | $18.80 | $19.05 | $18.32 | $18.38 | $18.38 | 84,936 |
| 2021-09-30 | $18.94 | $19.18 | $18.39 | $18.80 | $18.80 | 241,822 |
| 2021-09-29 | $19.15 | $19.30 | $18.83 | $18.95 | $18.95 | 87,534 |
| 2021-09-28 | $19.50 | $19.60 | $18.81 | $19.06 | $19.06 | 147,701 |
| 2021-09-27 | $20.25 | $20.93 | $19.39 | $19.71 | $19.71 | 154,395 |
| 2021-09-24 | $18.85 | $20.31 | $18.81 | $19.82 | $19.82 | 160,987 |
| 2021-09-23 | $19.05 | $19.34 | $18.64 | $18.88 | $18.88 | 136,221 |
| 2021-09-22 | $18.01 | $19.19 | $17.75 | $18.63 | $18.63 | 249,405 |
| 2021-09-21 | $18.00 | $18.30 | $16.81 | $17.50 | $17.50 | 162,683 |
| 2021-09-20 | $18.30 | $18.70 | $17.10 | $17.75 | $17.75 | 286,425 |
| 2021-09-17 | $18.30 | $18.99 | $17.62 | $18.82 | $18.82 | 619,106 |
| 2021-09-16 | $17.29 | $18.81 | $17.03 | $18.32 | $18.32 | 364,817 |
| 2021-09-15 | $17.41 | $17.45 | $16.51 | $17.27 | $17.27 | 345,509 |
| 2021-09-14 | $18.97 | $18.97 | $16.20 | $17.13 | $17.13 | 564,988 |
| 2021-09-13 | $17.31 | $18.49 | $16.02 | $17.30 | $17.30 | 972,907 |
| 2021-09-10 | $14.39 | $14.48 | $13.66 | $13.92 | $13.92 | 91,090 |
| 2021-09-09 | $14.04 | $14.38 | $13.77 | $14.24 | $14.24 | 104,219 |
| 2021-09-08 | $13.81 | $14.15 | $13.49 | $14.06 | $14.06 | 124,078 |
| 2021-09-07 | $14.57 | $14.69 | $13.50 | $13.73 | $13.73 | 143,858 |
| 2021-09-03 | $14.44 | $14.69 | $14.26 | $14.57 | $14.57 | 60,040 |
| 2021-09-02 | $14.99 | $14.99 | $14.29 | $14.40 | $14.40 | 79,676 |
| 2021-09-01 | $15.03 | $15.26 | $14.71 | $14.82 | $14.82 | 161,660 |
| 2021-08-31 | $15.20 | $15.30 | $14.85 | $14.92 | $14.92 | 65,284 |
| 2021-08-30 | $15.26 | $15.49 | $15.16 | $15.17 | $15.17 | 36,349 |
| 2021-08-27 | $15.02 | $15.60 | $15.02 | $15.25 | $15.25 | 55,189 |
| 2021-08-26 | $15.07 | $15.45 | $15.00 | $15.02 | $15.02 | 58,969 |
| 2021-08-25 | $15.51 | $15.55 | $14.97 | $15.03 | $15.03 | 95,629 |
| 2021-08-24 | $14.90 | $15.53 | $14.81 | $15.45 | $15.45 | 76,993 |
| 2021-08-23 | $15.32 | $15.57 | $14.95 | $15.01 | $15.01 | 38,838 |
| 2021-08-20 | $14.94 | $15.65 | $14.80 | $15.35 | $15.35 | 34,913 |
| 2021-08-19 | $15.49 | $15.91 | $14.68 | $15.06 | $15.06 | 68,133 |
| 2021-08-18 | $16.00 | $16.18 | $15.56 | $15.68 | $15.68 | 51,196 |
| 2021-08-17 | $15.93 | $16.19 | $15.68 | $16.00 | $16.00 | 89,394 |
| 2021-08-16 | $16.43 | $16.54 | $16.00 | $16.14 | $16.14 | 126,303 |
| 2021-08-13 | $17.10 | $17.17 | $16.52 | $16.58 | $16.58 | 42,634 |
| 2021-08-12 | $17.24 | $17.37 | $16.96 | $17.00 | $17.00 | 68,763 |
| 2021-08-11 | $17.24 | $17.45 | $17.09 | $17.25 | $17.25 | 42,425 |
| 2021-08-10 | $17.21 | $17.60 | $17.01 | $17.25 | $17.25 | 57,427 |
| 2021-08-09 | $17.24 | $17.30 | $16.98 | $17.26 | $17.26 | 130,437 |
| 2021-08-06 | $17.35 | $17.43 | $16.92 | $17.08 | $17.08 | 101,052 |
| 2021-08-05 | $17.10 | $17.33 | $16.87 | $17.29 | $17.29 | 148,340 |
| 2021-08-04 | $17.11 | $17.47 | $16.68 | $16.90 | $16.90 | 142,570 |
| 2021-08-03 | $17.22 | $17.54 | $17.01 | $17.50 | $17.50 | 20,054 |
| 2021-08-02 | $17.60 | $17.99 | $17.11 | $17.31 | $17.31 | 26,446 |
| 2021-07-30 | $17.39 | $17.87 | $17.39 | $17.57 | $17.57 | 39,082 |
| 2021-07-29 | $17.09 | $17.79 | $17.00 | $17.41 | $17.41 | 126,143 |
| 2021-07-28 | $17.59 | $17.65 | $16.77 | $17.00 | $17.00 | 140,745 |
| 2021-07-27 | $17.84 | $17.92 | $17.38 | $17.50 | $17.50 | 32,773 |
| 2021-07-26 | $17.93 | $18.11 | $17.61 | $17.89 | $17.89 | 60,695 |
| 2021-07-23 | $17.70 | $18.03 | $17.65 | $17.92 | $17.92 | 21,625 |
| 2021-07-22 | $18.08 | $18.10 | $17.53 | $17.72 | $17.72 | 29,904 |
| 2021-07-21 | $18.22 | $18.47 | $17.92 | $18.00 | $18.00 | 88,911 |
| 2021-07-20 | $17.91 | $18.30 | $17.91 | $18.15 | $18.15 | 160,100 |
| 2021-07-19 | $17.74 | $18.10 | $17.42 | $17.81 | $17.81 | 87,213 |
| 2021-07-16 | $18.15 | $18.35 | $18.05 | $18.15 | $18.15 | 53,583 |
| 2021-07-15 | $18.24 | $18.49 | $17.86 | $18.00 | $18.00 | 70,353 |
| 2021-07-14 | $18.94 | $18.99 | $18.26 | $18.38 | $18.38 | 82,546 |
| 2021-07-13 | $18.80 | $19.00 | $18.70 | $18.80 | $18.80 | 104,292 |
| 2021-07-12 | $18.85 | $19.03 | $18.50 | $18.73 | $18.73 | 104,496 |
| 2021-07-09 | $18.46 | $19.09 | $18.46 | $18.60 | $18.60 | 137,908 |
| 2021-07-08 | $18.50 | $18.55 | $17.95 | $18.20 | $18.20 | 48,991 |
| 2021-07-07 | $19.09 | $19.17 | $18.65 | $18.87 | $18.87 | 43,818 |
| 2021-07-06 | $19.48 | $19.54 | $18.71 | $19.06 | $19.06 | 78,907 |
| 2021-07-02 | $20.13 | $20.50 | $19.31 | $19.54 | $19.54 | 38,875 |
| 2021-07-01 | $20.19 | $20.45 | $19.75 | $19.99 | $19.99 | 39,652 |
| 2021-06-30 | $20.04 | $20.48 | $20.01 | $20.11 | $20.11 | 42,716 |
| 2021-06-29 | $20.73 | $20.99 | $19.78 | $20.14 | $20.14 | 39,416 |
| 2021-06-28 | $20.15 | $20.91 | $19.97 | $20.75 | $20.75 | 75,859 |
| 2021-06-25 | $20.66 | $20.74 | $19.74 | $19.74 | $19.74 | 218,109 |
| 2021-06-24 | $20.72 | $20.82 | $20.10 | $20.19 | $20.19 | 76,623 |
| 2021-06-23 | $21.59 | $21.70 | $20.10 | $20.48 | $20.48 | 109,591 |
| 2021-06-22 | $21.76 | $21.87 | $20.76 | $21.43 | $21.43 | 57,117 |
| 2021-06-21 | $21.01 | $22.16 | $21.00 | $21.56 | $21.56 | 142,226 |
| 2021-06-18 | $19.61 | $20.92 | $19.28 | $20.88 | $20.88 | 220,262 |
| 2021-06-17 | $20.28 | $20.89 | $19.50 | $19.65 | $19.65 | 41,661 |
| 2021-06-16 | $20.55 | $20.69 | $19.87 | $20.24 | $20.24 | 112,187 |
| 2021-06-15 | $19.74 | $20.55 | $19.69 | $20.55 | $20.55 | 179,666 |
| 2021-06-14 | $18.42 | $18.81 | $18.38 | $18.69 | $18.69 | 27,398 |
| 2021-06-11 | $19.08 | $19.38 | $18.52 | $18.68 | $18.68 | 24,852 |
| 2021-06-10 | $18.49 | $19.64 | $18.32 | $19.34 | $19.34 | 56,345 |
| 2021-06-09 | $19.59 | $19.75 | $17.61 | $18.31 | $18.31 | 35,886 |
| 2021-06-08 | $19.60 | $20.04 | $19.23 | $19.73 | $19.73 | 37,333 |
| 2021-06-07 | $18.68 | $19.74 | $18.61 | $19.73 | $19.73 | 62,931 |
| 2021-06-04 | $19.08 | $19.81 | $18.76 | $18.82 | $18.82 | 74,484 |
| 2021-06-03 | $19.23 | $19.23 | $18.82 | $18.98 | $18.98 | 26,572 |
| 2021-06-02 | $19.88 | $19.89 | $19.08 | $19.23 | $19.23 | 37,787 |
| 2021-06-01 | $19.50 | $19.95 | $19.46 | $19.67 | $19.67 | 71,210 |
| 2021-05-28 | $19.25 | $19.49 | $19.06 | $19.44 | $19.44 | 30,000 |
| 2021-05-27 | $18.85 | $19.25 | $18.54 | $19.24 | $19.24 | 29,037 |
| 2021-05-26 | $18.89 | $18.96 | $18.54 | $18.74 | $18.74 | 52,034 |
| 2021-05-25 | $18.74 | $19.01 | $18.59 | $18.72 | $18.72 | 75,365 |
| 2021-05-24 | $17.37 | $19.18 | $17.37 | $18.75 | $18.75 | 155,115 |
| 2021-05-21 | $16.82 | $17.73 | $16.81 | $17.12 | $17.12 | 22,643 |
| 2021-05-20 | $16.57 | $16.60 | $15.84 | $16.59 | $16.59 | 111,262 |
| 2021-05-19 | $17.39 | $17.39 | $16.50 | $16.57 | $16.57 | 28,286 |
| 2021-05-18 | $17.28 | $18.00 | $17.21 | $17.40 | $17.40 | 40,907 |
| 2021-05-17 | $16.90 | $17.59 | $16.54 | $17.43 | $17.43 | 27,511 |
| 2021-05-14 | $17.22 | $17.26 | $16.86 | $17.15 | $17.15 | 29,572 |
| 2021-05-13 | $16.69 | $17.32 | $16.62 | $16.96 | $16.96 | 83,794 |
| 2021-05-12 | $17.71 | $17.77 | $16.20 | $16.54 | $16.54 | 39,761 |
| 2021-05-11 | $18.18 | $18.18 | $17.30 | $17.84 | $17.84 | 70,203 |
| 2021-05-10 | $17.48 | $18.22 | $17.35 | $18.17 | $18.17 | 65,732 |
| 2021-05-07 | $16.45 | $17.48 | $16.45 | $17.32 | $17.32 | 85,400 |
| 2021-05-06 | $15.00 | $16.75 | $14.99 | $16.33 | $16.33 | 52,679 |
| 2021-05-05 | $14.77 | $15.66 | $14.74 | $15.09 | $15.09 | 41,200 |
| 2021-05-04 | $15.87 | $16.12 | $15.08 | $15.22 | $15.22 | 41,732 |
| 2021-05-03 | $16.00 | $16.35 | $15.37 | $16.00 | $16.00 | 14,460 |
| 2021-04-30 | $16.11 | $16.11 | $15.24 | $15.61 | $15.61 | 25,205 |
| 2021-04-29 | $16.40 | $16.40 | $15.67 | $16.30 | $16.30 | 22,441 |
| 2021-04-28 | $16.56 | $17.00 | $16.31 | $16.60 | $16.60 | 58,233 |
| 2021-04-27 | $16.68 | $16.80 | $16.38 | $16.69 | $16.69 | 12,859 |
| 2021-04-26 | $16.38 | $16.78 | $16.38 | $16.65 | $16.65 | 15,664 |
| 2021-04-23 | $16.45 | $16.70 | $16.14 | $16.56 | $16.56 | 16,803 |
| 2021-04-22 | $16.51 | $16.69 | $15.99 | $16.36 | $16.36 | 9,837 |
| 2021-04-21 | $15.98 | $16.66 | $15.37 | $16.32 | $16.32 | 54,779 |
| 2021-04-20 | $15.75 | $16.38 | $15.22 | $16.17 | $16.17 | 19,785 |
| 2021-04-19 | $16.10 | $16.20 | $15.38 | $16.04 | $16.04 | 27,546 |
| 2021-04-16 | $15.62 | $16.50 | $15.05 | $16.05 | $16.05 | 58,707 |
| 2021-04-15 | $15.00 | $15.97 | $14.98 | $15.83 | $15.83 | 23,231 |
| 2021-04-14 | $14.97 | $15.02 | $14.56 | $15.02 | $15.02 | 98,753 |
| 2021-04-13 | $14.84 | $14.98 | $14.18 | $14.67 | $14.67 | 33,405 |
| 2021-04-12 | $15.01 | $15.05 | $14.40 | $14.81 | $14.81 | 21,221 |
| 2021-04-09 | $14.73 | $15.17 | $14.73 | $15.00 | $15.00 | 29,048 |
| 2021-04-08 | $14.89 | $14.96 | $14.15 | $14.96 | $14.96 | 49,887 |
| 2021-04-07 | $14.35 | $15.09 | $13.92 | $14.97 | $14.97 | 53,606 |
| 2021-04-06 | $14.44 | $14.69 | $13.75 | $14.10 | $14.10 | 21,307 |
| 2021-04-05 | $15.25 | $15.28 | $14.28 | $14.42 | $14.42 | 53,719 |
| 2021-04-01 | $15.16 | $15.27 | $14.32 | $15.27 | $15.27 | 9,045 |
| 2021-03-31 | $14.43 | $14.82 | $14.02 | $14.38 | $14.38 | 11,684 |
| 2021-03-30 | $14.49 | $15.03 | $14.20 | $14.20 | $14.20 | 33,054 |
| 2021-03-29 | $14.71 | $15.25 | $14.30 | $14.44 | $14.44 | 38,653 |
| 2021-03-26 | $14.50 | $14.94 | $14.31 | $14.70 | $14.70 | 17,989 |
| 2021-03-25 | $15.10 | $15.11 | $13.75 | $14.38 | $14.38 | 45,221 |
| 2021-03-24 | $15.74 | $16.56 | $15.34 | $15.34 | $15.34 | 13,469 |
| 2021-03-23 | $15.83 | $16.13 | $15.44 | $15.95 | $15.95 | 24,944 |
| 2021-03-22 | $16.29 | $17.25 | $16.00 | $16.13 | $16.13 | 15,111 |
| 2021-03-19 | $16.02 | $16.65 | $15.51 | $16.40 | $16.40 | 158,935 |
| 2021-03-18 | $16.57 | $17.03 | $15.88 | $16.25 | $16.25 | 19,452 |
| 2021-03-17 | $16.97 | $17.32 | $15.89 | $16.75 | $16.75 | 32,343 |
| 2021-03-16 | $17.58 | $17.74 | $16.43 | $17.13 | $17.13 | 71,314 |
| 2021-03-15 | $17.73 | $17.74 | $17.24 | $17.74 | $17.74 | 46,983 |
| 2021-03-12 | $16.04 | $17.45 | $16.04 | $17.44 | $17.44 | 56,452 |
| 2021-03-11 | $16.48 | $16.48 | $15.62 | $16.03 | $16.03 | 36,791 |
| 2021-03-10 | $16.20 | $16.59 | $15.82 | $16.26 | $16.26 | 58,010 |
| 2021-03-09 | $16.02 | $16.55 | $15.80 | $16.27 | $16.27 | 143,499 |
| 2021-03-08 | $15.85 | $16.04 | $15.65 | $15.90 | $15.90 | 59,041 |
| 2021-03-05 | $15.30 | $15.85 | $14.76 | $15.72 | $15.72 | 20,750 |
| 2021-03-04 | $15.04 | $15.30 | $14.85 | $15.29 | $15.29 | 66,905 |
| 2021-03-03 | $16.25 | $16.25 | $14.20 | $14.99 | $14.99 | 31,212 |
| 2021-03-02 | $14.88 | $15.37 | $14.47 | $15.37 | $15.37 | 37,374 |
| 2021-03-01 | $14.25 | $15.00 | $14.25 | $14.79 | $14.79 | 24,581 |
| 2021-02-26 | $14.25 | $14.95 | $14.01 | $14.01 | $14.01 | 22,445 |
| 2021-02-25 | $14.60 | $14.77 | $14.23 | $14.23 | $14.23 | 37,411 |
| 2021-02-24 | $14.59 | $15.02 | $14.26 | $14.84 | $14.84 | 32,472 |
| 2021-02-23 | $14.97 | $15.15 | $14.26 | $14.73 | $14.73 | 42,048 |
| 2021-02-22 | $14.70 | $15.80 | $14.70 | $15.01 | $15.01 | 48,721 |
| 2021-02-19 | $14.25 | $14.78 | $14.25 | $14.77 | $14.77 | 24,280 |
| 2021-02-18 | $14.50 | $14.78 | $14.18 | $14.18 | $14.18 | 33,852 |
| 2021-02-17 | $14.81 | $14.97 | $14.50 | $14.50 | $14.50 | 17,829 |
| 2021-02-16 | $14.88 | $15.05 | $14.52 | $14.92 | $14.92 | 22,824 |
| 2021-02-12 | $15.01 | $15.13 | $14.52 | $15.04 | $15.04 | 9,943 |
| 2021-02-11 | $15.33 | $15.50 | $14.73 | $15.12 | $15.12 | 18,753 |
| 2021-02-10 | $15.26 | $15.57 | $15.11 | $15.14 | $15.14 | 14,912 |
| 2021-02-09 | $15.37 | $15.50 | $15.00 | $15.13 | $15.13 | 31,212 |
| 2021-02-08 | $15.67 | $15.80 | $15.38 | $15.50 | $15.50 | 40,653 |
| 2021-02-05 | $15.66 | $15.90 | $14.75 | $15.34 | $15.34 | 47,983 |
| 2021-02-04 | $15.06 | $15.21 | $14.56 | $15.14 | $15.14 | 25,117 |
| 2021-02-03 | $15.40 | $15.40 | $14.80 | $15.15 | $15.15 | 25,923 |
| 2021-02-02 | $14.33 | $15.76 | $13.50 | $15.40 | $15.40 | 157,571 |
| 2021-02-01 | $14.04 | $14.23 | $13.69 | $14.10 | $14.10 | 36,426 |
| 2021-01-29 | $14.04 | $14.27 | $13.57 | $14.00 | $14.00 | 14,074 |
| 2021-01-28 | $14.09 | $14.39 | $13.80 | $14.13 | $14.13 | 26,175 |
| 2021-01-27 | $13.75 | $14.33 | $13.49 | $13.95 | $13.95 | 77,539 |
| 2021-01-26 | $14.00 | $14.22 | $13.80 | $14.02 | $14.02 | 80,548 |
| 2021-01-25 | $13.46 | $13.60 | $12.95 | $13.52 | $13.52 | 19,021 |
| 2021-01-22 | $13.34 | $13.68 | $13.17 | $13.61 | $13.61 | 15,683 |
| 2021-01-21 | $13.93 | $13.93 | $13.29 | $13.48 | $13.48 | 31,303 |
| 2021-01-20 | $13.41 | $14.16 | $13.21 | $14.00 | $14.00 | 28,095 |
| 2021-01-19 | $12.75 | $13.49 | $12.62 | $13.39 | $13.39 | 25,567 |
| 2021-01-15 | $12.99 | $13.90 | $12.69 | $13.15 | $13.15 | 23,246 |
| 2021-01-14 | $13.25 | $13.43 | $13.10 | $13.14 | $13.14 | 37,443 |
| 2021-01-13 | $13.64 | $13.68 | $13.04 | $13.04 | $13.04 | 23,242 |
| 2021-01-12 | $13.25 | $13.74 | $13.25 | $13.49 | $13.49 | 39,638 |
| 2021-01-11 | $12.29 | $13.35 | $12.28 | $13.25 | $13.25 | 48,346 |
| 2021-01-08 | $13.03 | $13.03 | $12.34 | $12.55 | $12.55 | 38,097 |
| 2021-01-07 | $13.43 | $13.78 | $12.87 | $12.99 | $12.99 | 27,828 |
| 2021-01-06 | $13.80 | $13.92 | $13.08 | $13.23 | $13.23 | 37,651 |
| 2021-01-05 | $12.76 | $14.18 | $12.73 | $13.54 | $13.54 | 11,066 |
| 2021-01-04 | $13.29 | $13.32 | $12.14 | $12.63 | $12.63 | 25,835 |
| 2020-12-31 | $13.51 | $13.58 | $13.35 | $13.42 | $13.42 | 14,432 |
| 2020-12-30 | $13.81 | $13.96 | $13.33 | $13.35 | $13.35 | 14,472 |
| 2020-12-29 | $14.22 | $14.42 | $13.53 | $13.94 | $13.94 | 28,808 |
| 2020-12-28 | $13.23 | $14.74 | $12.67 | $14.18 | $14.18 | 47,291 |
| 2020-12-24 | $13.42 | $13.80 | $12.80 | $12.80 | $12.80 | 3,504 |
| 2020-12-23 | $13.22 | $13.46 | $12.93 | $13.26 | $13.26 | 16,922 |
| 2020-12-22 | $12.48 | $13.38 | $12.09 | $13.23 | $13.23 | 8,517 |
| 2020-12-21 | $12.08 | $12.65 | $12.08 | $12.56 | $12.56 | 22,899 |
| 2020-12-18 | $13.34 | $13.70 | $12.01 | $12.02 | $12.02 | 135,008 |
| 2020-12-17 | $13.10 | $13.28 | $12.80 | $13.23 | $13.23 | 21,168 |
| 2020-12-16 | $13.39 | $13.39 | $12.98 | $13.05 | $13.05 | 30,018 |
| 2020-12-15 | $13.70 | $13.70 | $13.29 | $13.39 | $13.39 | 9,103 |
| 2020-12-14 | $13.13 | $13.46 | $13.12 | $13.14 | $13.14 | 22,074 |
| 2020-12-11 | $12.98 | $13.45 | $12.63 | $13.18 | $13.18 | 51,093 |
| 2020-12-10 | $12.99 | $13.41 | $12.90 | $13.09 | $13.09 | 16,939 |
| 2020-12-09 | $14.13 | $14.13 | $12.72 | $12.94 | $12.94 | 26,952 |
| 2020-12-08 | $12.66 | $14.45 | $12.52 | $14.19 | $14.19 | 55,407 |
| 2020-12-07 | $12.63 | $12.94 | $12.35 | $12.74 | $12.74 | 61,540 |
| 2020-12-04 | $11.60 | $12.90 | $11.35 | $12.52 | $12.52 | 33,938 |
| 2020-12-03 | $11.15 | $11.78 | $11.15 | $11.63 | $11.63 | 69,929 |
| 2020-12-02 | $10.91 | $11.52 | $10.90 | $11.10 | $11.10 | 38,389 |
| 2020-12-01 | $11.10 | $11.14 | $10.24 | $10.96 | $10.96 | 34,447 |
| 2020-11-30 | $11.20 | $11.42 | $10.92 | $11.02 | $11.02 | 13,574 |
| 2020-11-27 | $11.40 | $11.40 | $11.06 | $11.15 | $11.15 | 27,463 |
| 2020-11-25 | $11.44 | $11.62 | $11.21 | $11.44 | $11.44 | 44,050 |
| 2020-11-24 | $11.36 | $11.84 | $11.36 | $11.70 | $11.70 | 23,463 |
| 2020-11-23 | $11.31 | $11.61 | $11.18 | $11.29 | $11.29 | 20,171 |
| 2020-11-20 | $11.15 | $11.61 | $10.80 | $11.30 | $11.30 | 25,519 |
| 2020-11-19 | $11.27 | $11.27 | $11.13 | $11.16 | $11.16 | 12,307 |
| 2020-11-18 | $11.83 | $11.83 | $11.30 | $11.36 | $11.36 | 22,518 |
| 2020-11-17 | $11.74 | $12.31 | $11.50 | $11.83 | $11.83 | 21,453 |
| 2020-11-16 | $11.15 | $12.00 | $11.05 | $11.77 | $11.77 | 33,602 |
| 2020-11-13 | $10.64 | $11.15 | $10.64 | $11.12 | $11.12 | 19,634 |
| 2020-11-12 | $10.79 | $10.99 | $10.41 | $10.71 | $10.71 | 18,173 |
| 2020-11-11 | $10.76 | $10.78 | $10.41 | $10.78 | $10.78 | 10,906 |
| 2020-11-10 | $10.34 | $10.99 | $10.34 | $10.79 | $10.79 | 21,842 |
| 2020-11-09 | $10.50 | $11.32 | $9.86 | $10.19 | $10.19 | 46,802 |
| 2020-11-06 | $10.22 | $10.50 | $10.15 | $10.30 | $10.30 | 16,464 |
| 2020-11-05 | $10.02 | $10.50 | $9.79 | $10.25 | $10.25 | 56,087 |
| 2020-11-04 | $10.69 | $10.69 | $9.85 | $9.92 | $9.92 | 41,120 |
| 2020-11-03 | $9.87 | $10.50 | $9.73 | $10.18 | $10.18 | 126,947 |
| 2020-11-02 | $9.10 | $9.99 | $9.10 | $9.87 | $9.87 | 89,849 |
| 2020-10-30 | $9.10 | $9.11 | $8.75 | $8.91 | $8.91 | 65,423 |
| 2020-10-29 | $8.84 | $9.15 | $8.62 | $9.03 | $9.03 | 37,813 |
| 2020-10-28 | $9.23 | $9.23 | $8.77 | $9.00 | $9.00 | 11,109 |
| 2020-10-27 | $9.09 | $9.25 | $9.00 | $9.04 | $9.04 | 7,910 |
| 2020-10-26 | $9.41 | $9.63 | $8.99 | $8.99 | $8.99 | 8,182 |
| 2020-10-23 | $9.23 | $9.58 | $9.23 | $9.36 | $9.36 | 3,787 |
| 2020-10-22 | $9.32 | $9.89 | $8.96 | $9.07 | $9.07 | 44,629 |
| 2020-10-21 | $9.16 | $9.60 | $9.16 | $9.54 | $9.54 | 3,776 |
| 2020-10-20 | $9.28 | $9.64 | $9.28 | $9.40 | $9.40 | 48,458 |
| 2020-10-19 | $9.77 | $9.77 | $9.16 | $9.37 | $9.37 | 43,146 |
| 2020-10-16 | $9.38 | $9.75 | $9.38 | $9.65 | $9.65 | 18,044 |
| 2020-10-15 | $9.05 | $9.49 | $8.92 | $9.49 | $9.49 | 14,570 |
| 2020-10-14 | $9.18 | $9.49 | $8.97 | $9.20 | $9.20 | 7,444 |
| 2020-10-13 | $9.19 | $9.38 | $9.15 | $9.17 | $9.17 | 7,798 |
| 2020-10-12 | $9.50 | $9.51 | $9.30 | $9.38 | $9.38 | 18,998 |
| 2020-10-09 | $9.54 | $9.71 | $9.47 | $9.47 | $9.47 | 5,587 |
| 2020-10-08 | $9.46 | $9.59 | $9.33 | $9.41 | $9.41 | 6,263 |
| 2020-10-07 | $9.65 | $10.00 | $9.45 | $9.58 | $9.58 | 14,688 |
| 2020-10-06 | $9.81 | $10.12 | $9.50 | $9.66 | $9.66 | 16,274 |
| 2020-10-05 | $9.78 | $10.10 | $9.65 | $9.75 | $9.75 | 21,049 |
| 2020-10-02 | $9.58 | $9.90 | $9.43 | $9.77 | $9.77 | 14,364 |
| 2020-10-01 | $9.26 | $9.85 | $9.26 | $9.71 | $9.71 | 23,683 |
| 2020-09-30 | $9.22 | $9.44 | $9.10 | $9.19 | $9.19 | 23,562 |
| 2020-09-29 | $9.20 | $9.20 | $8.89 | $9.14 | $9.14 | 12,893 |
| 2020-09-28 | $8.96 | $9.07 | $8.62 | $8.89 | $8.89 | 13,548 |
| 2020-09-25 | $8.64 | $9.14 | $8.62 | $8.86 | $8.86 | 17,960 |
| 2020-09-24 | $8.91 | $9.23 | $8.85 | $9.03 | $9.03 | 3,654 |
| 2020-09-23 | $9.63 | $9.63 | $8.77 | $9.00 | $9.00 | 44,736 |
| 2020-09-22 | $9.59 | $9.70 | $9.30 | $9.65 | $9.65 | 27,342 |
| 2020-09-21 | $9.86 | $9.86 | $9.18 | $9.54 | $9.54 | 34,304 |
| 2020-09-18 | $10.00 | $10.23 | $9.72 | $9.74 | $9.74 | 416,299 |
| 2020-09-17 | $9.74 | $10.00 | $9.61 | $9.97 | $9.97 | 80,396 |
| 2020-09-16 | $9.29 | $9.95 | $9.10 | $9.83 | $9.83 | 180,925 |
| 2020-09-15 | $9.24 | $9.42 | $9.04 | $9.24 | $9.24 | 24,381 |
| 2020-09-14 | $8.94 | $9.43 | $8.80 | $9.12 | $9.12 | 73,539 |
| 2020-09-11 | $9.32 | $9.32 | $8.81 | $8.87 | $8.87 | 79,309 |
| 2020-09-10 | $9.25 | $9.44 | $8.87 | $8.97 | $8.97 | 54,948 |
| 2020-09-09 | $9.04 | $9.36 | $9.01 | $9.25 | $9.25 | 54,003 |
| 2020-09-08 | $8.69 | $9.06 | $8.60 | $8.89 | $8.89 | 71,138 |
| 2020-09-04 | $8.64 | $8.87 | $8.61 | $8.84 | $8.84 | 28,130 |
| 2020-09-03 | $8.80 | $8.85 | $8.46 | $8.57 | $8.57 | 27,991 |
| 2020-09-02 | $8.78 | $8.99 | $8.49 | $8.80 | $8.80 | 27,184 |
| 2020-09-01 | $8.50 | $8.84 | $8.11 | $8.84 | $8.84 | 6,697 |
| 2020-08-31 | $8.98 | $9.00 | $8.55 | $8.55 | $8.55 | 25,567 |
| 2020-08-28 | $9.25 | $9.25 | $9.02 | $9.10 | $9.10 | 16,542 |
| 2020-08-27 | $9.34 | $9.46 | $9.00 | $9.33 | $9.33 | 7,449 |
| 2020-08-26 | $9.25 | $9.40 | $9.05 | $9.35 | $9.35 | 33,632 |
| 2020-08-25 | $9.31 | $9.40 | $9.20 | $9.40 | $9.40 | 3,320 |
| 2020-08-24 | $9.06 | $9.35 | $8.65 | $9.35 | $9.35 | 7,833 |
| 2020-08-21 | $9.20 | $9.35 | $8.96 | $9.04 | $9.04 | 56,136 |
| 2020-08-20 | $9.33 | $9.33 | $8.98 | $9.00 | $9.00 | 31,222 |
| 2020-08-19 | $9.10 | $9.46 | $9.05 | $9.32 | $9.32 | 40,244 |
| 2020-08-18 | $9.00 | $9.16 | $8.64 | $9.16 | $9.16 | 35,825 |
| 2020-08-17 | $8.90 | $9.00 | $8.61 | $9.00 | $9.00 | 21,619 |
| 2020-08-14 | $8.45 | $8.88 | $8.45 | $8.78 | $8.78 | 5,408 |
| 2020-08-13 | $8.58 | $8.78 | $8.23 | $8.64 | $8.64 | 101,140 |
| 2020-08-12 | $8.30 | $8.84 | $8.15 | $8.73 | $8.73 | 86,217 |
| 2020-08-11 | $8.01 | $8.43 | $7.98 | $8.31 | $8.31 | 43,638 |
| 2020-08-10 | $7.82 | $8.01 | $7.82 | $7.97 | $7.97 | 45,680 |
| 2020-08-07 | $7.93 | $8.00 | $7.88 | $8.00 | $8.00 | 64,240 |
| 2020-08-06 | $8.01 | $8.01 | $7.50 | $7.72 | $7.72 | 33,976 |
| 2020-08-05 | $7.31 | $7.41 | $7.19 | $7.41 | $7.41 | 163,608 |
| 2020-08-04 | $7.58 | $7.64 | $7.47 | $7.64 | $7.64 | 3,630 |
| 2020-08-03 | $7.53 | $7.53 | $7.35 | $7.52 | $7.52 | 11,592 |
| 2020-07-31 | $7.80 | $7.80 | $7.55 | $7.59 | $7.59 | 5,336 |
| 2020-07-30 | $7.59 | $7.79 | $7.40 | $7.79 | $7.79 | 50,444 |
| 2020-07-29 | $7.50 | $7.84 | $7.36 | $7.75 | $7.75 | 64,638 |
| 2020-07-28 | $7.14 | $7.43 | $7.08 | $7.43 | $7.43 | 81,917 |
| 2020-07-27 | $7.24 | $7.24 | $7.07 | $7.15 | $7.15 | 64,284 |
| 2020-07-24 | $7.47 | $7.50 | $7.06 | $7.18 | $7.18 | 12,153 |
| 2020-07-23 | $7.70 | $7.70 | $7.46 | $7.48 | $7.48 | 8,453 |
| 2020-07-22 | $7.89 | $7.89 | $7.51 | $7.61 | $7.61 | 13,860 |
| 2020-07-21 | $7.86 | $8.00 | $7.73 | $7.89 | $7.89 | 15,993 |
| 2020-07-20 | $7.74 | $7.98 | $7.73 | $7.73 | $7.73 | 4,833 |
| 2020-07-17 | $7.78 | $8.16 | $7.66 | $7.77 | $7.77 | 27,500 |
| 2020-07-16 | $7.42 | $7.90 | $7.40 | $7.81 | $7.81 | 217,800 |
| 2020-07-15 | $7.95 | $7.95 | $7.23 | $7.50 | $7.50 | 75,700 |
| 2020-07-14 | $7.42 | $7.84 | $7.10 | $7.82 | $7.82 | 38,600 |
| 2020-07-13 | $7.34 | $7.70 | $7.28 | $7.52 | $7.52 | 7,000 |
| 2020-07-10 | $7.21 | $7.26 | $6.90 | $7.26 | $7.26 | 13,400 |
| 2020-07-09 | $7.73 | $7.73 | $7.06 | $7.20 | $7.20 | 22,000 |
| 2020-07-08 | $7.50 | $7.77 | $7.39 | $7.70 | $7.70 | 5,100 |
| 2020-07-07 | $7.81 | $7.81 | $7.19 | $7.36 | $7.36 | 13,900 |
| 2020-07-06 | $7.90 | $7.90 | $7.72 | $7.90 | $7.90 | 29,200 |
| 2020-07-02 | $7.90 | $7.90 | $7.70 | $7.86 | $7.86 | 10,100 |
| 2020-07-01 | $7.84 | $7.87 | $7.66 | $7.82 | $7.82 | 77,300 |
| 2020-06-30 | $7.39 | $7.95 | $7.25 | $7.90 | $7.90 | 19,700 |
| 2020-06-29 | $7.24 | $7.50 | $7.24 | $7.44 | $7.44 | 27,100 |
| 2020-06-26 | $7.50 | $7.50 | $7.03 | $7.17 | $7.17 | 206,543 |
| 2020-06-25 | $7.50 | $7.53 | $7.30 | $7.47 | $7.47 | 49,522 |
| 2020-06-24 | $7.50 | $7.50 | $7.32 | $7.48 | $7.48 | 42,139 |
| 2020-06-23 | $7.36 | $7.50 | $7.10 | $7.50 | $7.50 | 15,114 |
| 2020-06-22 | $7.47 | $7.49 | $7.16 | $7.40 | $7.40 | 15,394 |
| 2020-06-19 | $7.16 | $7.49 | $7.01 | $7.37 | $7.37 | 25,913 |
| 2020-06-18 | $6.81 | $7.20 | $6.75 | $7.20 | $7.20 | 42,478 |
| 2020-06-17 | $7.28 | $7.28 | $7.00 | $7.05 | $7.05 | 8,827 |
| 2020-06-16 | $7.50 | $7.50 | $7.02 | $7.27 | $7.27 | 15,485 |
| 2020-06-15 | $7.17 | $7.43 | $6.62 | $7.42 | $7.42 | 5,347 |
| 2020-06-12 | $7.12 | $7.50 | $6.59 | $7.40 | $7.40 | 53,017 |
| 2020-06-11 | $6.95 | $6.98 | $6.49 | $6.80 | $6.80 | 78,259 |
| 2020-06-10 | $7.53 | $7.71 | $6.92 | $7.12 | $7.12 | 25,420 |
| 2020-06-09 | $7.60 | $7.69 | $6.99 | $7.58 | $7.58 | 34,100 |
| 2020-06-08 | $6.68 | $8.43 | $6.68 | $7.83 | $7.83 | 60,617 |
| 2020-06-05 | $6.32 | $6.73 | $6.30 | $6.55 | $6.55 | 45,498 |
| 2020-06-04 | $6.37 | $6.45 | $6.05 | $6.32 | $6.32 | 30,246 |
| 2020-06-03 | $6.14 | $6.58 | $5.74 | $6.50 | $6.50 | 40,139 |
| 2020-06-02 | $5.96 | $6.12 | $5.83 | $6.06 | $6.06 | 8,669 |
| 2020-06-01 | $6.00 | $6.21 | $5.80 | $5.88 | $5.88 | 20,765 |
| 2020-05-29 | $6.30 | $6.37 | $5.95 | $6.12 | $6.12 | 24,589 |
| 2020-05-28 | $6.35 | $6.59 | $6.27 | $6.33 | $6.33 | 28,437 |
| 2020-05-27 | $6.41 | $6.58 | $6.15 | $6.31 | $6.31 | 32,288 |
| 2020-05-26 | $5.83 | $6.27 | $5.61 | $6.26 | $6.26 | 24,075 |
| 2020-05-22 | $5.52 | $5.75 | $5.26 | $5.70 | $5.70 | 24,327 |
| 2020-05-21 | $5.50 | $5.84 | $5.43 | $5.47 | $5.47 | 8,819 |
| 2020-05-20 | $5.50 | $5.89 | $5.42 | $5.50 | $5.50 | 38,416 |
| 2020-05-19 | $5.81 | $5.81 | $5.34 | $5.37 | $5.37 | 12,004 |
| 2020-05-18 | $5.24 | $6.03 | $5.23 | $5.94 | $5.94 | 21,925 |
| 2020-05-15 | $4.99 | $5.22 | $4.91 | $5.16 | $5.16 | 18,653 |
| 2020-05-14 | $4.87 | $4.99 | $4.68 | $4.97 | $4.97 | 14,993 |
| 2020-05-13 | $5.06 | $5.15 | $4.70 | $4.87 | $4.87 | 51,366 |
| 2020-05-12 | $5.75 | $5.75 | $5.05 | $5.12 | $5.12 | 30,971 |
| 2020-05-11 | $6.13 | $6.13 | $5.50 | $5.79 | $5.79 | 91,046 |
| 2020-05-08 | $5.07 | $6.18 | $5.05 | $6.13 | $6.13 | 29,455 |
| 2020-05-07 | $5.13 | $5.37 | $4.81 | $5.02 | $5.02 | 86,502 |
| 2020-05-06 | $4.86 | $5.44 | $4.86 | $5.09 | $5.09 | 135,462 |
| 2020-05-05 | $4.89 | $5.14 | $4.49 | $4.67 | $4.67 | 81,491 |
| 2020-05-04 | $5.09 | $5.09 | $4.54 | $4.70 | $4.70 | 66,292 |
| 2020-05-01 | $5.20 | $5.44 | $4.79 | $5.10 | $5.10 | 90,397 |
| 2020-04-30 | $5.42 | $5.75 | $5.15 | $5.22 | $5.22 | 95,632 |
| 2020-04-29 | $5.70 | $5.75 | $5.49 | $5.50 | $5.50 | 49,203 |
| 2020-04-28 | $5.41 | $5.72 | $5.41 | $5.62 | $5.62 | 31,060 |
| 2020-04-27 | $5.40 | $5.60 | $5.30 | $5.53 | $5.53 | 39,701 |
| 2020-04-24 | $5.37 | $5.40 | $5.26 | $5.40 | $5.40 | 12,089 |
| 2020-04-23 | $5.41 | $5.56 | $5.26 | $5.32 | $5.32 | 37,434 |
| 2020-04-22 | $5.70 | $5.70 | $5.41 | $5.42 | $5.42 | 62,915 |
| 2020-04-21 | $5.41 | $5.69 | $5.41 | $5.62 | $5.62 | 23,197 |
| 2020-04-20 | $5.68 | $5.99 | $5.46 | $5.49 | $5.49 | 15,386 |
| 2020-04-17 | $5.80 | $5.95 | $5.41 | $5.68 | $5.68 | 55,987 |
| 2020-04-16 | $5.80 | $5.86 | $5.51 | $5.54 | $5.54 | 26,294 |
| 2020-04-15 | $5.80 | $5.96 | $5.51 | $5.80 | $5.80 | 77,115 |
| 2020-04-14 | $5.98 | $6.00 | $5.80 | $5.92 | $5.92 | 17,066 |
| 2020-04-13 | $6.05 | $6.05 | $5.80 | $5.89 | $5.89 | 19,863 |
| 2020-04-09 | $6.05 | $6.05 | $5.60 | $6.05 | $6.05 | 27,261 |
| 2020-04-08 | $5.99 | $6.05 | $5.79 | $6.05 | $6.05 | 51,236 |
| 2020-04-07 | $6.00 | $6.01 | $5.67 | $6.00 | $6.00 | 51,660 |
| 2020-04-06 | $6.11 | $6.11 | $5.60 | $5.98 | $5.98 | 46,187 |
| 2020-04-03 | $6.05 | $6.40 | $5.65 | $5.73 | $5.73 | 79,162 |
| 2020-04-02 | $6.44 | $6.45 | $6.09 | $6.31 | $6.31 | 10,803 |
| 2020-04-01 | $6.00 | $6.04 | $5.92 | $6.00 | $6.00 | 82,290 |
| 2020-03-31 | $5.91 | $6.52 | $5.80 | $6.13 | $6.13 | 32,061 |
| 2020-03-30 | $5.94 | $5.96 | $5.70 | $5.96 | $5.96 | 15,138 |
| 2020-03-27 | $6.59 | $6.63 | $5.91 | $5.99 | $5.99 | 19,449 |
| 2020-03-26 | $5.82 | $6.99 | $5.82 | $6.77 | $6.77 | 17,927 |
| 2020-03-25 | $5.76 | $6.06 | $5.23 | $5.76 | $5.76 | 23,438 |
| 2020-03-24 | $5.96 | $6.40 | $5.27 | $5.71 | $5.71 | 112,966 |
| 2020-03-23 | $5.11 | $5.87 | $5.09 | $5.76 | $5.76 | 39,227 |
| 2020-03-20 | $5.84 | $6.00 | $5.02 | $5.19 | $5.19 | 35,477 |
| 2020-03-19 | $5.52 | $5.93 | $5.36 | $5.87 | $5.87 | 36,576 |
| 2020-03-18 | $6.00 | $6.21 | $5.13 | $5.51 | $5.51 | 60,438 |
| 2020-03-17 | $5.57 | $6.33 | $5.50 | $6.13 | $6.13 | 56,804 |
| 2020-03-16 | $6.00 | $6.44 | $5.12 | $5.46 | $5.46 | 55,791 |
| 2020-03-13 | $5.00 | $5.59 | $5.00 | $5.59 | $5.59 | 48,871 |
| 2020-03-12 | $5.94 | $5.94 | $3.89 | $4.01 | $4.01 | 217,169 |
| 2020-03-11 | $6.17 | $6.20 | $5.61 | $5.67 | $5.67 | 43,029 |
| 2020-03-10 | $6.45 | $6.59 | $6.15 | $6.40 | $6.40 | 33,994 |
| 2020-03-09 | $6.60 | $6.60 | $6.00 | $6.31 | $6.31 | 28,212 |
| 2020-03-06 | $6.92 | $7.20 | $6.73 | $6.76 | $6.76 | 19,105 |
| 2020-03-05 | $7.18 | $7.26 | $6.86 | $7.05 | $7.05 | 20,786 |
| 2020-03-04 | $7.29 | $7.30 | $7.11 | $7.30 | $7.30 | 16,358 |
| 2020-03-03 | $7.29 | $7.54 | $7.10 | $7.22 | $7.22 | 27,418 |
| 2020-03-02 | $7.29 | $7.68 | $7.14 | $7.41 | $7.41 | 48,907 |
| 2020-02-28 | $7.00 | $7.38 | $7.00 | $7.29 | $7.29 | 25,041 |
| 2020-02-27 | $6.99 | $7.27 | $6.60 | $7.12 | $7.12 | 36,740 |
| 2020-02-26 | $7.53 | $7.71 | $7.06 | $7.08 | $7.08 | 60,530 |
| 2020-02-25 | $8.05 | $8.05 | $7.50 | $7.59 | $7.59 | 46,769 |
| 2020-02-24 | $7.50 | $8.05 | $7.50 | $8.04 | $8.04 | 23,378 |
| 2020-02-21 | $7.65 | $7.67 | $7.50 | $7.64 | $7.64 | 162,606 |
| 2020-02-20 | $7.73 | $7.76 | $7.64 | $7.66 | $7.66 | 16,321 |
| 2020-02-19 | $7.75 | $7.80 | $7.62 | $7.71 | $7.71 | 32,148 |
| 2020-02-18 | $7.85 | $7.95 | $7.75 | $7.79 | $7.79 | 21,199 |
| 2020-02-14 | $7.81 | $8.04 | $7.76 | $7.90 | $7.90 | 88,903 |
| 2020-02-13 | $7.76 | $7.85 | $7.64 | $7.83 | $7.83 | 14,544 |
| 2020-02-12 | $7.69 | $7.91 | $7.69 | $7.79 | $7.79 | 28,077 |
| 2020-02-11 | $7.56 | $7.73 | $7.56 | $7.70 | $7.70 | 18,913 |
| 2020-02-10 | $7.55 | $7.59 | $7.50 | $7.53 | $7.53 | 26,114 |
| 2020-02-07 | $7.55 | $7.58 | $7.50 | $7.53 | $7.53 | 17,305 |
| 2020-02-06 | $7.65 | $7.72 | $7.55 | $7.56 | $7.56 | 27,654 |
| 2020-02-05 | $7.93 | $7.93 | $7.51 | $7.65 | $7.65 | 32,728 |
| 2020-02-04 | $7.80 | $8.02 | $7.52 | $7.93 | $7.93 | 45,785 |
| 2020-02-03 | $7.66 | $7.80 | $7.56 | $7.61 | $7.61 | 120,124 |
| 2020-01-31 | $7.85 | $7.96 | $7.60 | $7.61 | $7.61 | 15,974 |
| 2020-01-30 | $8.18 | $8.33 | $7.75 | $7.87 | $7.87 | 27,951 |
| 2020-01-29 | $8.25 | $8.60 | $7.80 | $8.14 | $8.14 | 302,861 |
| 2020-01-28 | $8.79 | $8.86 | $8.67 | $8.67 | $8.67 | 9,959 |
| 2020-01-27 | $8.75 | $8.97 | $8.75 | $8.75 | $8.75 | 30,167 |
| 2020-01-24 | $8.86 | $9.00 | $8.84 | $8.85 | $8.85 | 6,592 |
| 2020-01-23 | $9.07 | $9.07 | $8.81 | $8.81 | $8.81 | 22,394 |
| 2020-01-22 | $9.10 | $9.17 | $9.00 | $9.05 | $9.05 | 25,014 |
| 2020-01-21 | $9.07 | $9.20 | $9.05 | $9.10 | $9.10 | 32,595 |
| 2020-01-17 | $9.22 | $9.26 | $9.03 | $9.11 | $9.11 | 42,648 |
| 2020-01-16 | $9.00 | $9.27 | $8.95 | $9.17 | $9.17 | 19,136 |
| 2020-01-15 | $9.00 | $9.00 | $8.85 | $8.94 | $8.94 | 7,997 |
| 2020-01-14 | $9.03 | $9.10 | $8.90 | $8.94 | $8.94 | 11,333 |
| 2020-01-13 | $8.93 | $9.12 | $8.75 | $8.97 | $8.97 | 84,817 |
| 2020-01-10 | $9.03 | $9.16 | $8.81 | $8.90 | $8.90 | 20,838 |
| 2020-01-09 | $9.01 | $9.09 | $9.00 | $9.03 | $9.03 | 14,373 |
| 2020-01-08 | $9.05 | $9.16 | $8.96 | $8.97 | $8.97 | 35,968 |
| 2020-01-07 | $9.36 | $9.43 | $9.11 | $9.19 | $9.19 | 46,284 |
| 2020-01-06 | $9.40 | $9.50 | $9.37 | $9.40 | $9.40 | 14,421 |
| 2020-01-03 | $9.48 | $9.60 | $9.20 | $9.45 | $9.45 | 32,367 |
| 2020-01-02 | $9.40 | $9.60 | $9.08 | $9.53 | $9.53 | 26,102 |
| 2019-12-31 | $9.33 | $9.55 | $9.29 | $9.38 | $9.38 | 60,285 |
| 2019-12-30 | $9.90 | $9.98 | $9.21 | $9.38 | $9.38 | 89,983 |
| 2019-12-27 | $9.38 | $10.00 | $9.38 | $9.90 | $9.90 | 95,126 |
| 2019-12-26 | $9.29 | $9.35 | $9.25 | $9.35 | $9.35 | 16,704 |
| 2019-12-24 | $9.24 | $9.34 | $9.13 | $9.34 | $9.34 | 30,127 |
| 2019-12-23 | $9.22 | $9.30 | $9.09 | $9.25 | $9.25 | 42,385 |
| 2019-12-20 | $9.30 | $9.32 | $8.91 | $9.22 | $9.22 | 124,159 |
| 2019-12-19 | $9.20 | $9.34 | $9.06 | $9.31 | $9.31 | 133,037 |
| 2019-12-18 | $9.05 | $9.34 | $8.90 | $9.24 | $9.24 | 77,338 |
| 2019-12-17 | $8.95 | $9.19 | $8.91 | $9.04 | $9.04 | 41,237 |
| 2019-12-16 | $9.27 | $9.27 | $8.90 | $8.98 | $8.98 | 95,565 |
| 2019-12-13 | $9.20 | $9.32 | $9.04 | $9.20 | $9.20 | 37,209 |
| 2019-12-12 | $9.19 | $9.34 | $9.07 | $9.28 | $9.28 | 45,033 |
| 2019-12-11 | $8.86 | $9.21 | $8.83 | $9.18 | $9.18 | 80,091 |
| 2019-12-10 | $8.97 | $9.28 | $8.90 | $9.03 | $9.03 | 69,938 |
| 2019-12-09 | $9.16 | $9.34 | $9.00 | $9.00 | $9.00 | 41,137 |
| 2019-12-06 | $9.13 | $9.34 | $8.86 | $9.19 | $9.19 | 110,575 |
| 2019-12-05 | $8.95 | $9.24 | $8.85 | $9.06 | $9.06 | 157,610 |
| 2019-12-04 | $9.30 | $9.32 | $8.85 | $8.98 | $8.98 | 27,906 |
| 2019-12-03 | $9.05 | $9.44 | $9.05 | $9.36 | $9.36 | 55,187 |
| 2019-12-02 | $9.35 | $9.60 | $9.10 | $9.22 | $9.22 | 43,746 |
| 2019-11-29 | $9.18 | $9.47 | $9.18 | $9.35 | $9.35 | 19,181 |
| 2019-11-27 | $9.66 | $9.66 | $9.18 | $9.25 | $9.25 | 16,157 |
| 2019-11-26 | $9.54 | $9.72 | $9.50 | $9.55 | $9.55 | 60,704 |
| 2019-11-25 | $9.65 | $9.86 | $9.50 | $9.54 | $9.54 | 27,815 |
| 2019-11-22 | $9.80 | $10.17 | $9.57 | $9.63 | $9.63 | 21,287 |
| 2019-11-21 | $8.94 | $10.10 | $8.94 | $9.78 | $9.78 | 50,482 |
| 2019-11-20 | $9.08 | $9.25 | $8.88 | $8.99 | $8.99 | 83,951 |
| 2019-11-19 | $9.12 | $9.49 | $8.94 | $9.08 | $9.08 | 29,345 |
| 2019-11-18 | $9.25 | $9.40 | $8.98 | $9.10 | $9.10 | 62,962 |
| 2019-11-15 | $9.40 | $9.41 | $9.25 | $9.27 | $9.27 | 33,558 |
| 2019-11-14 | $9.39 | $9.55 | $9.06 | $9.32 | $9.32 | 31,851 |
| 2019-11-13 | $9.41 | $9.60 | $9.12 | $9.42 | $9.42 | 50,128 |
| 2019-11-12 | $9.38 | $9.68 | $9.22 | $9.47 | $9.47 | 35,281 |
| 2019-11-11 | $9.66 | $9.75 | $9.06 | $9.40 | $9.40 | 64,249 |
| 2019-11-08 | $9.62 | $9.87 | $9.55 | $9.62 | $9.62 | 39,763 |
| 2019-11-07 | $10.04 | $10.04 | $9.54 | $9.88 | $9.88 | 75,592 |
| 2019-11-06 | $9.78 | $10.13 | $9.78 | $9.97 | $9.97 | 55,877 |
| 2019-11-05 | $10.85 | $10.95 | $9.54 | $9.79 | $9.79 | 92,115 |
| 2019-11-04 | $10.20 | $10.55 | $9.95 | $10.47 | $10.47 | 100,521 |
| 2019-11-01 | $8.64 | $10.52 | $8.64 | $10.12 | $10.12 | 199,747 |
| 2019-10-31 | $8.50 | $8.71 | $8.20 | $8.55 | $8.55 | 97,565 |
| 2019-10-30 | $10.51 | $10.51 | $7.70 | $7.87 | $7.87 | 875,153 |
| 2019-10-29 | $12.46 | $12.46 | $11.50 | $11.76 | $11.76 | 91,589 |
| 2019-10-28 | $12.22 | $12.75 | $12.19 | $12.63 | $12.63 | 4,029 |
| 2019-10-25 | $12.54 | $12.71 | $12.15 | $12.19 | $12.19 | 15,561 |
| 2019-10-24 | $12.96 | $12.96 | $12.55 | $12.56 | $12.56 | 8,367 |
| 2019-10-23 | $12.92 | $13.31 | $12.65 | $12.95 | $12.95 | 26,608 |
| 2019-10-22 | $12.79 | $13.18 | $12.67 | $12.98 | $12.98 | 5,632 |
| 2019-10-21 | $12.23 | $12.98 | $12.03 | $12.91 | $12.91 | 26,487 |
| 2019-10-18 | $12.35 | $12.35 | $11.97 | $12.22 | $12.22 | 12,645 |
| 2019-10-17 | $12.52 | $12.59 | $12.27 | $12.44 | $12.44 | 9,807 |
| 2019-10-16 | $12.87 | $12.87 | $12.40 | $12.52 | $12.52 | 11,524 |
| 2019-10-15 | $12.43 | $13.33 | $12.43 | $12.94 | $12.94 | 10,548 |
| 2019-10-14 | $11.80 | $12.46 | $11.60 | $12.45 | $12.45 | 17,099 |
| 2019-10-11 | $12.08 | $12.26 | $11.84 | $11.85 | $11.85 | 123,029 |
| 2019-10-10 | $11.98 | $12.08 | $11.82 | $11.95 | $11.95 | 38,354 |
| 2019-10-09 | $12.49 | $12.76 | $11.83 | $11.95 | $11.95 | 14,816 |
| 2019-10-08 | $11.92 | $12.58 | $11.62 | $12.39 | $12.39 | 14,251 |
| 2019-10-07 | $12.83 | $13.01 | $12.10 | $12.16 | $12.16 | 33,044 |
| 2019-10-04 | $13.23 | $13.42 | $12.63 | $12.83 | $12.83 | 11,127 |
| 2019-10-03 | $13.10 | $14.21 | $12.82 | $13.30 | $13.30 | 162,542 |
| 2019-10-02 | $12.82 | $13.35 | $12.57 | $13.17 | $13.17 | 28,318 |
| 2019-10-01 | $13.23 | $13.42 | $12.90 | $12.90 | $12.90 | 18,895 |
| 2019-09-30 | $12.48 | $13.50 | $12.48 | $13.19 | $13.19 | 20,710 |
| 2019-09-27 | $12.88 | $12.88 | $12.37 | $12.47 | $12.47 | 24,134 |
| 2019-09-26 | $13.19 | $13.46 | $12.79 | $12.84 | $12.84 | 14,399 |
| 2019-09-25 | $12.41 | $13.15 | $12.41 | $12.99 | $12.99 | 22,990 |
| 2019-09-24 | $12.75 | $12.75 | $12.26 | $12.47 | $12.47 | 24,393 |
| 2019-09-23 | $12.81 | $13.13 | $12.38 | $12.68 | $12.68 | 38,424 |
| 2019-09-20 | $12.80 | $13.20 | $12.49 | $12.88 | $12.88 | 41,293 |
| 2019-09-19 | $12.86 | $13.06 | $12.64 | $12.80 | $12.80 | 325,231 |
| 2019-09-18 | $13.73 | $13.73 | $12.65 | $12.81 | $12.81 | 54,027 |
| 2019-09-17 | $14.30 | $14.64 | $13.68 | $13.68 | $13.68 | 34,832 |
| 2019-09-16 | $13.08 | $14.82 | $12.95 | $14.35 | $14.35 | 53,458 |
| 2019-09-13 | $13.22 | $13.68 | $12.84 | $13.14 | $13.14 | 24,151 |
| 2019-09-12 | $13.24 | $13.39 | $12.72 | $13.17 | $13.17 | 62,986 |
| 2019-09-11 | $13.05 | $13.41 | $12.62 | $13.11 | $13.11 | 39,112 |
| 2019-09-10 | $12.78 | $13.19 | $12.78 | $12.90 | $12.90 | 24,433 |
| 2019-09-09 | $12.69 | $13.20 | $12.21 | $12.87 | $12.87 | 40,587 |
| 2019-09-06 | $13.16 | $13.25 | $12.51 | $12.65 | $12.65 | 14,597 |
| 2019-09-05 | $13.04 | $13.37 | $12.67 | $13.19 | $13.19 | 29,402 |
| 2019-09-04 | $13.10 | $13.64 | $12.81 | $12.91 | $12.91 | 38,796 |
| 2019-09-03 | $13.31 | $13.31 | $12.64 | $13.04 | $13.04 | 20,037 |
| 2019-08-30 | $13.81 | $13.91 | $13.03 | $13.22 | $13.22 | 60,682 |
| 2019-08-29 | $13.20 | $13.74 | $12.95 | $13.63 | $13.63 | 28,614 |
| 2019-08-28 | $12.73 | $13.30 | $12.73 | $13.04 | $13.04 | 45,921 |
| 2019-08-27 | $13.13 | $13.52 | $12.75 | $13.24 | $13.24 | 30,910 |
| 2019-08-26 | $12.73 | $13.48 | $12.52 | $13.20 | $13.20 | 48,841 |
| 2019-08-23 | $12.96 | $13.14 | $12.32 | $12.57 | $12.57 | 38,339 |
| 2019-08-22 | $12.90 | $13.40 | $12.66 | $13.08 | $13.08 | 26,586 |
| 2019-08-21 | $12.44 | $13.42 | $12.23 | $12.76 | $12.76 | 45,908 |
| 2019-08-20 | $12.29 | $12.53 | $11.84 | $12.33 | $12.33 | 22,167 |
| 2019-08-19 | $11.89 | $12.63 | $11.83 | $12.25 | $12.25 | 45,171 |
| 2019-08-16 | $11.99 | $12.08 | $11.60 | $11.84 | $11.84 | 17,718 |
| 2019-08-15 | $11.56 | $12.03 | $11.16 | $11.81 | $11.81 | 53,275 |
| 2019-08-14 | $11.93 | $12.17 | $11.28 | $11.46 | $11.46 | 119,505 |
| 2019-08-13 | $11.66 | $12.28 | $11.59 | $12.14 | $12.14 | 123,653 |
| 2019-08-12 | $11.52 | $11.80 | $11.35 | $11.58 | $11.58 | 65,351 |
| 2019-08-09 | $11.85 | $12.03 | $11.36 | $11.49 | $11.49 | 133,676 |
| 2019-08-08 | $12.29 | $12.38 | $11.64 | $11.82 | $11.82 | 151,059 |
| 2019-08-07 | $13.10 | $13.10 | $12.07 | $12.20 | $12.20 | 103,806 |
| 2019-08-06 | $12.87 | $13.03 | $12.26 | $12.98 | $12.98 | 54,086 |
| 2019-08-05 | $12.87 | $13.13 | $12.75 | $12.95 | $12.95 | 65,254 |
| 2019-08-02 | $12.94 | $13.23 | $12.79 | $13.03 | $13.03 | 90,753 |
| 2019-08-01 | $13.19 | $13.56 | $12.82 | $12.94 | $12.94 | 53,620 |
| 2019-07-31 | $13.91 | $14.03 | $13.14 | $13.17 | $13.17 | 55,651 |
| 2019-07-30 | $13.87 | $14.13 | $13.79 | $13.92 | $13.92 | 41,521 |
| 2019-07-29 | $14.44 | $14.44 | $13.76 | $13.98 | $13.98 | 26,709 |
| 2019-07-26 | $14.05 | $14.48 | $13.76 | $14.40 | $14.40 | 48,159 |
| 2019-07-25 | $14.74 | $14.75 | $13.85 | $13.99 | $13.99 | 46,477 |
| 2019-07-24 | $14.51 | $14.85 | $14.11 | $14.80 | $14.80 | 47,869 |
| 2019-07-23 | $14.28 | $14.67 | $14.19 | $14.31 | $14.31 | 9,416 |
| 2019-07-22 | $15.17 | $15.33 | $14.06 | $14.26 | $14.26 | 22,237 |
| 2019-07-19 | $15.19 | $15.62 | $14.98 | $15.19 | $15.19 | 39,865 |
| 2019-07-18 | $15.15 | $15.55 | $15.03 | $15.24 | $15.24 | 40,041 |
| 2019-07-17 | $15.10 | $15.50 | $14.67 | $15.22 | $15.22 | 66,473 |
| 2019-07-16 | $14.79 | $15.34 | $14.78 | $15.12 | $15.12 | 52,322 |
| 2019-07-15 | $14.70 | $15.00 | $14.46 | $14.77 | $14.77 | 31,063 |
| 2019-07-12 | $14.41 | $14.85 | $14.39 | $14.70 | $14.70 | 53,288 |
| 2019-07-11 | $15.39 | $15.49 | $14.27 | $14.35 | $14.35 | 67,783 |
| 2019-07-10 | $15.10 | $15.94 | $14.90 | $15.43 | $15.43 | 70,220 |
| 2019-07-09 | $15.17 | $15.45 | $14.87 | $15.03 | $15.03 | 28,015 |
| 2019-07-08 | $14.72 | $15.89 | $14.69 | $15.27 | $15.27 | 80,008 |
| 2019-07-05 | $14.18 | $14.94 | $14.18 | $14.82 | $14.82 | 45,101 |
| 2019-07-03 | $13.64 | $14.41 | $13.64 | $14.27 | $14.27 | 16,960 |
| 2019-07-02 | $13.75 | $13.91 | $13.27 | $13.58 | $13.58 | 144,364 |
| 2019-07-01 | $13.78 | $14.35 | $13.53 | $13.74 | $13.74 | 126,386 |
| 2019-06-28 | $14.73 | $14.96 | $13.78 | $13.80 | $13.80 | 847,306 |
| 2019-06-27 | $14.47 | $14.69 | $14.15 | $14.61 | $14.61 | 51,542 |
| 2019-06-26 | $13.85 | $14.79 | $13.85 | $14.52 | $14.52 | 81,827 |
| 2019-06-25 | $14.42 | $14.54 | $13.94 | $13.95 | $13.95 | 52,539 |
| 2019-06-24 | $14.20 | $14.74 | $14.20 | $14.36 | $14.36 | 62,223 |
| 2019-06-21 | $15.01 | $15.27 | $14.16 | $14.31 | $14.31 | 252,791 |
| 2019-06-20 | $15.84 | $16.00 | $14.97 | $14.97 | $14.97 | 82,534 |
| 2019-06-19 | $15.95 | $16.00 | $15.03 | $15.68 | $15.68 | 100,758 |
| 2019-06-18 | $15.39 | $15.89 | $15.18 | $15.86 | $15.86 | 121,518 |
| 2019-06-17 | $15.16 | $15.80 | $14.71 | $15.18 | $15.18 | 74,196 |
| 2019-06-14 | $14.95 | $15.58 | $14.42 | $15.03 | $15.03 | 79,349 |
| 2019-06-13 | $13.72 | $15.15 | $13.70 | $14.90 | $14.90 | 93,914 |
| 2019-06-12 | $12.92 | $13.40 | $12.36 | $13.36 | $13.36 | 375,723 |
| 2019-06-11 | $13.69 | $13.85 | $11.95 | $12.12 | $12.12 | 294,147 |
| 2019-06-10 | $14.46 | $14.70 | $13.38 | $13.75 | $13.75 | 128,214 |
| 2019-06-07 | $15.25 | $15.46 | $14.06 | $14.36 | $14.36 | 134,224 |
| 2019-06-06 | $15.92 | $16.00 | $15.01 | $15.15 | $15.15 | 135,048 |
| 2019-06-05 | $16.62 | $16.62 | $15.71 | $15.99 | $15.99 | 74,423 |
| 2019-06-04 | $16.89 | $16.95 | $16.39 | $16.60 | $16.60 | 81,209 |
| 2019-06-03 | $16.03 | $16.89 | $15.87 | $16.89 | $16.89 | 147,261 |
| 2019-05-31 | $15.80 | $16.45 | $15.65 | $16.30 | $16.30 | 70,267 |
| 2019-05-30 | $15.92 | $16.14 | $15.71 | $15.94 | $15.94 | 58,650 |
| 2019-05-29 | $15.71 | $15.95 | $15.65 | $15.75 | $15.75 | 64,715 |
| 2019-05-28 | $15.60 | $15.99 | $15.57 | $15.81 | $15.81 | 123,112 |
| 2019-05-24 | $15.82 | $15.90 | $15.17 | $15.30 | $15.30 | 67,693 |
| 2019-05-23 | $15.97 | $16.08 | $15.57 | $15.77 | $15.77 | 70,739 |
| 2019-05-22 | $16.03 | $16.09 | $15.89 | $15.95 | $15.95 | 91,919 |
| 2019-05-21 | $16.26 | $16.26 | $15.92 | $16.07 | $16.07 | 44,113 |
| 2019-05-20 | $16.05 | $16.31 | $16.02 | $16.20 | $16.20 | 100,419 |
| 2019-05-17 | $16.78 | $16.89 | $16.10 | $16.13 | $16.13 | 58,735 |
| 2019-05-16 | $17.25 | $17.25 | $16.85 | $16.95 | $16.95 | 126,359 |
| 2019-05-15 | $16.61 | $17.40 | $16.60 | $17.15 | $17.15 | 151,059 |
| 2019-05-14 | $16.12 | $16.99 | $16.05 | $16.69 | $16.69 | 145,012 |
| 2019-05-13 | $16.42 | $16.42 | $16.00 | $16.05 | $16.05 | 123,775 |
| 2019-05-10 | $16.42 | $16.95 | $16.01 | $16.50 | $16.50 | 205,874 |
| 2019-05-09 | $17.00 | $17.21 | $15.52 | $16.47 | $16.47 | 2,814,461 |
Mayville Engineering Company Inc (MEC) News Headlines
Recent Mayville Engineering Company Inc (MEC) News
Similar Companies to Mayville Engineering Company Inc (MEC) in the Metal Fabrication Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Valmont Industries Inc | VMI | Metal Fabrication | Industrials | 12,400 |
| Allegheny Technologies Inc | ATI | Metal Fabrication | Industrials | 10,000 |
| Worthington Industries Inc | WOR | Metal Fabrication | Industrials | 10,000 |
| Mueller Industries Inc | MLI | Metal Fabrication | Industrials | 4,165 |
| Carpenter Technology Corp | CRS | Metal Fabrication | Industrials | 4,000 |
| Ryerson Holding Corp | RYI | Metal Fabrication | Industrials | 3,000 |
| Proto Labs Inc | PRLB | Metal Fabrication | Industrials | 1,100 |
| Insteel Industries Inc | IIIN | Metal Fabrication | Industrials | 881 |
| Haynes International Inc | HAYN | Metal Fabrication | Industrials | 795 |
| Ampco-Pittsburgh Corp | AP | Metal Fabrication | Industrials | 794 |