M3 Inc (MTHRY) Exchange: OTCMKTS
Data as of Oct. 3, 2024
$5.41 ($0.39) 7.77%
M3 Inc - Daily Information
Click for more stock information on M3 Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2024 |
| Open | $5.39 |
| Previous Close | $5.41 |
| High | $5.43 |
| Low | $5.39 |
| Adjusted Open | $5.39 |
| Previous Adjusted Close | $5.41 |
| Adjusted High | $5.43 |
| Adjusted Low | $5.39 |
About M3 Inc (MTHRY)
M3
Invest in M3 Inc (MTHRY)
Historical Stock Data for M3 Inc (MTHRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | $5.39 | $5.43 | $5.39 | $5.41 | $5.41 | 54,549 |
| 2024-10-02 | $4.91 | $5.03 | $4.91 | $5.02 | $5.02 | 152,298 |
| 2024-10-01 | $5.21 | $5.40 | $5.02 | $5.11 | $5.11 | 39,204 |
| 2024-09-30 | $4.84 | $5.24 | $4.84 | $4.94 | $4.94 | 43,297 |
| 2024-09-27 | $4.92 | $5.32 | $4.92 | $5.11 | $5.11 | 30,721 |
| 2024-09-26 | $5.04 | $5.16 | $5.00 | $5.12 | $5.12 | 56,354 |
| 2024-09-25 | $5.11 | $5.15 | $5.10 | $5.11 | $5.11 | 36,250 |
| 2024-09-24 | $4.95 | $5.00 | $4.81 | $5.00 | $5.00 | 68,062 |
| 2024-09-23 | $5.07 | $5.14 | $5.00 | $5.04 | $5.04 | 35,389 |
| 2024-09-20 | $5.06 | $5.07 | $4.99 | $5.05 | $5.05 | 57,900 |
| 2024-09-19 | $5.18 | $5.20 | $5.01 | $5.11 | $5.11 | 46,727 |
| 2024-09-18 | $4.99 | $5.04 | $4.93 | $4.99 | $4.99 | 47,160 |
| 2024-09-17 | $4.76 | $4.77 | $4.68 | $4.73 | $4.73 | 103,216 |
| 2024-09-16 | $4.61 | $4.77 | $4.61 | $4.76 | $4.76 | 226,496 |
| 2024-09-13 | $4.63 | $4.76 | $4.59 | $4.72 | $4.72 | 64,597 |
| 2024-09-12 | $4.65 | $4.73 | $4.65 | $4.70 | $4.70 | 120,855 |
| 2024-09-11 | $4.58 | $4.61 | $4.56 | $4.58 | $4.58 | 316,486 |
| 2024-09-10 | $4.70 | $4.70 | $4.56 | $4.69 | $4.69 | 94,567 |
| 2024-09-09 | $4.73 | $4.78 | $4.73 | $4.76 | $4.76 | 53,384 |
| 2024-09-06 | $4.88 | $4.88 | $4.75 | $4.75 | $4.75 | 64,405 |
| 2024-09-05 | $4.58 | $4.61 | $4.54 | $4.59 | $4.59 | 105,174 |
| 2024-09-04 | $4.63 | $4.66 | $4.62 | $4.62 | $4.62 | 108,137 |
| 2024-09-03 | $4.75 | $4.75 | $4.61 | $4.62 | $4.62 | 91,727 |
| 2024-08-30 | $4.85 | $5.01 | $4.75 | $4.78 | $4.78 | 58,013 |
| 2024-08-29 | $4.82 | $4.92 | $4.82 | $4.87 | $4.87 | 437,571 |
| 2024-08-28 | $4.91 | $4.99 | $4.79 | $4.92 | $4.92 | 37,939 |
| 2024-08-27 | $4.93 | $5.03 | $4.84 | $4.95 | $4.95 | 68,234 |
| 2024-08-26 | $5.00 | $5.00 | $4.94 | $4.94 | $4.94 | 162,299 |
| 2024-08-23 | $4.99 | $5.03 | $4.87 | $4.94 | $4.94 | 106,902 |
| 2024-08-22 | $5.01 | $5.01 | $4.91 | $4.91 | $4.91 | 607,982 |
| 2024-08-21 | $4.66 | $4.77 | $4.58 | $4.75 | $4.75 | 1,290,133 |
| 2024-08-20 | $4.63 | $4.71 | $4.60 | $4.67 | $4.67 | 723,195 |
| 2024-08-19 | $4.25 | $4.39 | $4.25 | $4.36 | $4.36 | 118,868 |
| 2024-08-16 | $4.17 | $4.19 | $4.15 | $4.16 | $4.16 | 37,184 |
| 2024-08-15 | $4.23 | $4.23 | $4.18 | $4.19 | $4.19 | 160,634 |
| 2024-08-14 | $3.91 | $4.02 | $3.90 | $3.91 | $3.91 | 131,545 |
| 2024-08-13 | $4.06 | $4.07 | $3.90 | $3.93 | $3.93 | 160,686 |
| 2024-08-12 | $3.96 | $4.00 | $3.90 | $3.90 | $3.90 | 177,646 |
| 2024-08-09 | $4.06 | $4.06 | $3.86 | $3.90 | $3.90 | 149,228 |
| 2024-08-08 | $3.92 | $4.03 | $3.92 | $3.99 | $3.99 | 276,111 |
| 2024-08-07 | $4.00 | $4.04 | $3.92 | $3.92 | $3.92 | 347,433 |
| 2024-08-06 | $4.01 | $4.09 | $4.00 | $4.08 | $4.08 | 344,759 |
| 2024-08-05 | $4.36 | $4.36 | $3.79 | $4.19 | $4.19 | 182,405 |
| 2024-08-02 | $4.35 | $4.35 | $4.24 | $4.24 | $4.24 | 99,756 |
| 2024-08-01 | $4.47 | $4.54 | $4.42 | $4.46 | $4.46 | 86,090 |
| 2024-07-31 | $4.70 | $4.70 | $4.48 | $4.62 | $4.62 | 102,140 |
| 2024-07-30 | $4.58 | $4.63 | $4.56 | $4.61 | $4.61 | 99,313 |
| 2024-07-29 | $4.58 | $4.60 | $4.56 | $4.59 | $4.59 | 99,593 |
| 2024-07-26 | $5.01 | $5.13 | $4.97 | $5.12 | $5.12 | 93,303 |
| 2024-07-25 | $4.82 | $4.88 | $4.75 | $4.83 | $4.83 | 158,770 |
| 2024-07-24 | $4.69 | $4.85 | $4.63 | $4.71 | $4.71 | 37,725 |
| 2024-07-23 | $4.79 | $4.82 | $4.76 | $4.80 | $4.80 | 178,832 |
| 2024-07-22 | $4.84 | $4.85 | $4.80 | $4.82 | $4.82 | 67,094 |
| 2024-07-19 | $4.97 | $4.98 | $4.92 | $4.92 | $4.92 | 267,155 |
| 2024-07-18 | $5.06 | $5.09 | $4.97 | $5.01 | $5.01 | 82,029 |
| 2024-07-17 | $4.96 | $5.02 | $4.94 | $4.98 | $4.98 | 47,119 |
| 2024-07-16 | $4.82 | $4.94 | $4.75 | $4.94 | $4.94 | 49,539 |
| 2024-07-15 | $5.04 | $5.08 | $5.01 | $5.03 | $5.03 | 87,849 |
| 2024-07-12 | $4.85 | $5.07 | $4.85 | $5.06 | $5.06 | 24,394 |
| 2024-07-11 | $4.74 | $4.87 | $4.74 | $4.79 | $4.79 | 135,831 |
| 2024-07-10 | $4.59 | $4.74 | $4.59 | $4.74 | $4.74 | 302,393 |
| 2024-07-09 | $4.72 | $4.75 | $4.66 | $4.72 | $4.72 | 189,910 |
| 2024-07-08 | $4.59 | $4.78 | $4.52 | $4.65 | $4.65 | 107,809 |
| 2024-07-05 | $4.54 | $4.66 | $4.54 | $4.65 | $4.65 | 113,490 |
| 2024-07-03 | $4.65 | $4.67 | $4.62 | $4.63 | $4.63 | 35,048 |
| 2024-07-02 | $4.60 | $4.65 | $4.59 | $4.64 | $4.64 | 283,819 |
| 2024-07-01 | $4.70 | $4.73 | $4.55 | $4.60 | $4.60 | 181,420 |
| 2024-06-28 | $4.76 | $4.80 | $4.74 | $4.77 | $4.77 | 196,666 |
| 2024-06-27 | $4.79 | $4.88 | $4.79 | $4.83 | $4.83 | 152,333 |
| 2024-06-26 | $4.75 | $4.79 | $4.66 | $4.76 | $4.76 | 143,446 |
| 2024-06-25 | $4.75 | $4.77 | $4.72 | $4.74 | $4.74 | 245,012 |
| 2024-06-24 | $4.66 | $4.70 | $4.58 | $4.67 | $4.67 | 266,658 |
| 2024-06-21 | $4.58 | $4.67 | $4.54 | $4.64 | $4.64 | 355,483 |
| 2024-06-20 | $4.59 | $4.68 | $4.52 | $4.65 | $4.65 | 158,065 |
| 2024-06-18 | $4.62 | $4.68 | $4.62 | $4.66 | $4.66 | 569,535 |
| 2024-06-17 | $4.66 | $4.69 | $4.62 | $4.69 | $4.69 | 230,076 |
| 2024-06-14 | $4.64 | $4.78 | $4.64 | $4.68 | $4.68 | 92,159 |
| 2024-06-13 | $4.68 | $4.82 | $4.68 | $4.77 | $4.77 | 162,265 |
| 2024-06-12 | $4.79 | $4.90 | $4.79 | $4.86 | $4.86 | 139,696 |
| 2024-06-11 | $4.84 | $4.97 | $4.79 | $4.83 | $4.83 | 206,821 |
| 2024-06-10 | $4.96 | $5.03 | $4.78 | $4.92 | $4.92 | 122,320 |
| 2024-06-07 | $5.05 | $5.18 | $5.05 | $5.08 | $5.08 | 51,401 |
| 2024-06-06 | $5.20 | $5.32 | $5.09 | $5.13 | $5.13 | 81,653 |
| 2024-06-05 | $5.23 | $5.36 | $5.10 | $5.30 | $5.30 | 72,957 |
| 2024-06-04 | $5.20 | $5.26 | $5.17 | $5.21 | $5.21 | 97,688 |
| 2024-06-03 | $5.14 | $5.16 | $5.05 | $5.08 | $5.08 | 73,285 |
| 2024-05-31 | $4.72 | $4.85 | $4.66 | $4.81 | $4.81 | 61,009 |
| 2024-05-30 | $4.68 | $4.79 | $4.66 | $4.74 | $4.74 | 225,807 |
| 2024-05-29 | $4.61 | $4.70 | $4.61 | $4.62 | $4.62 | 120,409 |
| 2024-05-28 | $4.76 | $4.88 | $4.71 | $4.83 | $4.83 | 137,288 |
| 2024-05-24 | $4.92 | $4.93 | $4.91 | $4.92 | $4.92 | 77,801 |
| 2024-05-23 | $5.04 | $5.04 | $4.92 | $4.92 | $4.92 | 88,701 |
| 2024-05-22 | $5.03 | $5.06 | $4.97 | $5.00 | $5.00 | 87,759 |
| 2024-05-21 | $5.04 | $5.04 | $4.97 | $4.99 | $4.99 | 33,214 |
| 2024-05-20 | $5.14 | $5.14 | $5.01 | $5.10 | $5.10 | 52,923 |
| 2024-05-17 | $5.10 | $5.17 | $5.10 | $5.13 | $5.13 | 46,458 |
| 2024-05-16 | $5.26 | $5.34 | $5.23 | $5.25 | $5.25 | 60,118 |
| 2024-05-15 | $5.37 | $5.39 | $5.32 | $5.35 | $5.35 | 72,123 |
| 2024-05-14 | $5.22 | $5.45 | $5.22 | $5.30 | $5.30 | 56,618 |
| 2024-05-13 | $5.24 | $5.24 | $5.10 | $5.16 | $5.16 | 151,517 |
| 2024-05-10 | $5.10 | $5.27 | $5.10 | $5.14 | $5.14 | 31,783 |
| 2024-05-09 | $5.46 | $5.51 | $5.23 | $5.42 | $5.42 | 223,180 |
| 2024-05-08 | $5.26 | $5.39 | $5.26 | $5.36 | $5.36 | 357,665 |
| 2024-05-07 | $5.44 | $5.55 | $5.29 | $5.43 | $5.43 | 224,932 |
| 2024-05-06 | $5.36 | $5.44 | $5.35 | $5.36 | $5.36 | 85,312 |
| 2024-05-03 | $5.19 | $5.39 | $5.17 | $5.35 | $5.35 | 41,363 |
| 2024-05-02 | $5.19 | $5.37 | $5.13 | $5.24 | $5.24 | 49,662 |
| 2024-05-01 | $5.19 | $5.24 | $5.15 | $5.15 | $5.15 | 62,194 |
| 2024-04-30 | $5.28 | $5.34 | $5.25 | $5.26 | $5.26 | 68,716 |
| 2024-04-29 | $5.87 | $5.87 | $5.70 | $5.70 | $5.70 | 125,544 |
| 2024-04-26 | $5.70 | $5.87 | $5.63 | $5.75 | $5.75 | 64,888 |
| 2024-04-25 | $6.03 | $6.03 | $5.93 | $5.95 | $5.95 | 100,439 |
| 2024-04-24 | $6.09 | $6.09 | $6.03 | $6.07 | $6.07 | 184,664 |
| 2024-04-23 | $6.04 | $6.14 | $5.91 | $6.13 | $6.13 | 375,261 |
| 2024-04-22 | $5.98 | $6.16 | $5.97 | $6.00 | $6.00 | 409,716 |
| 2024-04-19 | $5.84 | $5.94 | $5.76 | $5.76 | $5.76 | 162,963 |
| 2024-04-18 | $6.04 | $6.07 | $6.00 | $6.02 | $6.02 | 161,821 |
| 2024-04-17 | $6.04 | $6.25 | $6.04 | $6.05 | $6.05 | 201,773 |
| 2024-04-16 | $6.09 | $6.26 | $6.09 | $6.22 | $6.22 | 256,614 |
| 2024-04-15 | $6.30 | $6.30 | $6.06 | $6.06 | $6.06 | 171,522 |
| 2024-04-12 | $6.41 | $6.56 | $6.26 | $6.29 | $6.29 | 45,271 |
| 2024-04-11 | $6.36 | $6.44 | $6.29 | $6.38 | $6.38 | 349,326 |
| 2024-04-10 | $6.45 | $6.71 | $6.39 | $6.49 | $6.49 | 266,117 |
| 2024-04-09 | $6.64 | $6.78 | $6.58 | $6.76 | $6.76 | 173,833 |
| 2024-04-08 | $6.74 | $6.78 | $6.73 | $6.76 | $6.76 | 271,433 |
| 2024-04-05 | $6.70 | $6.75 | $6.70 | $6.70 | $6.70 | 57,638 |
| 2024-04-04 | $6.97 | $7.02 | $6.81 | $7.00 | $7.00 | 59,346 |
| 2024-04-03 | $6.84 | $7.00 | $6.84 | $7.00 | $7.00 | 59,346 |
| 2024-04-02 | $7.16 | $7.41 | $7.04 | $7.15 | $7.15 | 43,972 |
| 2024-04-01 | $7.14 | $7.16 | $7.10 | $7.15 | $7.15 | 43,972 |
| 2024-03-28 | $7.17 | $7.17 | $7.14 | $7.17 | $7.17 | 52,490 |
| 2024-03-27 | $6.92 | $7.00 | $6.85 | $6.96 | $6.96 | 37,660 |
| 2024-03-26 | $7.06 | $7.20 | $7.06 | $7.08 | $7.08 | 60,164 |
| 2024-03-25 | $7.02 | $7.10 | $6.70 | $6.95 | $6.95 | 72,703 |
| 2024-03-22 | $6.87 | $7.01 | $6.74 | $7.00 | $7.00 | 60,440 |
| 2024-03-21 | $6.90 | $6.94 | $6.88 | $6.92 | $6.92 | 45,135 |
| 2024-03-20 | $6.83 | $6.92 | $6.82 | $6.87 | $6.87 | 53,458 |
| 2024-03-19 | $6.64 | $6.88 | $6.64 | $6.82 | $6.82 | 63,772 |
| 2024-03-18 | $6.94 | $6.94 | $6.88 | $6.88 | $6.88 | 89,304 |
| 2024-03-15 | $6.62 | $6.74 | $6.61 | $6.73 | $6.73 | 73,805 |
| 2024-03-14 | $6.79 | $6.92 | $6.67 | $6.80 | $6.80 | 29,993 |
| 2024-03-13 | $6.67 | $6.80 | $6.60 | $6.80 | $6.80 | 29,993 |
| 2024-03-12 | $7.01 | $7.19 | $6.93 | $7.01 | $7.01 | 67,465 |
| 2024-03-11 | $7.06 | $7.11 | $6.97 | $7.01 | $7.01 | 67,465 |
| 2024-03-08 | $7.06 | $7.21 | $6.98 | $6.98 | $6.98 | 32,055 |
| 2024-03-07 | $7.07 | $7.12 | $7.01 | $7.07 | $7.07 | 116,754 |
| 2024-03-06 | $7.05 | $7.23 | $7.05 | $7.17 | $7.17 | 133,314 |
| 2024-03-05 | $6.88 | $6.93 | $6.82 | $6.85 | $6.85 | 77,464 |
| 2024-03-04 | $7.29 | $7.42 | $7.15 | $7.18 | $7.18 | 1,499,482 |
| 2024-03-01 | $7.20 | $7.38 | $7.04 | $7.29 | $7.29 | 315,346 |
| 2024-02-29 | $7.21 | $7.42 | $7.05 | $7.20 | $7.20 | 198,229 |
| 2024-02-28 | $7.24 | $7.27 | $7.18 | $7.19 | $7.19 | 152,741 |
| 2024-02-27 | $7.05 | $7.27 | $6.83 | $7.08 | $7.08 | 147,328 |
| 2024-02-26 | $6.84 | $6.94 | $6.70 | $6.94 | $6.94 | 116,057 |
| 2024-02-23 | $6.81 | $6.86 | $6.80 | $6.80 | $6.80 | 59,941 |
| 2024-02-22 | $6.69 | $6.82 | $6.59 | $6.82 | $6.82 | 133,288 |
| 2024-02-21 | $6.81 | $6.83 | $6.78 | $6.81 | $6.81 | 91,905 |
| 2024-02-20 | $6.80 | $6.97 | $6.72 | $6.94 | $6.94 | 107,053 |
| 2024-02-16 | $6.76 | $6.88 | $6.67 | $6.85 | $6.85 | 99,944 |
| 2024-02-15 | $6.59 | $6.73 | $6.45 | $6.73 | $6.73 | 88,999 |
| 2024-02-14 | $6.59 | $6.72 | $6.42 | $6.66 | $6.66 | 116,421 |
| 2024-02-13 | $6.72 | $6.75 | $6.58 | $6.68 | $6.68 | 83,395 |
| 2024-02-12 | $6.42 | $6.75 | $6.42 | $6.63 | $6.63 | 49,389 |
| 2024-02-09 | $6.60 | $6.64 | $6.54 | $6.58 | $6.58 | 62,875 |
| 2024-02-08 | $6.68 | $6.68 | $6.57 | $6.60 | $6.60 | 137,301 |
| 2024-02-07 | $6.65 | $6.69 | $6.60 | $6.68 | $6.68 | 60,871 |
| 2024-02-06 | $6.70 | $6.74 | $6.67 | $6.69 | $6.69 | 73,424 |
| 2024-02-05 | $6.97 | $6.99 | $6.92 | $6.95 | $6.95 | 114,707 |
| 2024-02-02 | $6.84 | $6.89 | $6.82 | $6.87 | $6.87 | 54,728 |
| 2024-02-01 | $7.00 | $7.04 | $6.96 | $7.02 | $7.02 | 61,792 |
| 2024-01-31 | $7.68 | $7.83 | $7.61 | $7.82 | $7.82 | 87,379 |
| 2024-01-30 | $7.97 | $7.97 | $7.90 | $7.95 | $7.95 | 51,023 |
| 2024-01-29 | $7.87 | $7.98 | $7.79 | $7.98 | $7.98 | 42,627 |
| 2024-01-26 | $8.09 | $8.12 | $8.03 | $8.07 | $8.07 | 33,495 |
| 2024-01-25 | $8.26 | $8.30 | $8.17 | $8.30 | $8.30 | 54,371 |
| 2024-01-24 | $8.46 | $8.78 | $8.46 | $8.56 | $8.56 | 171,161 |
| 2024-01-23 | $8.27 | $8.34 | $8.22 | $8.29 | $8.29 | 225,193 |
| 2024-01-22 | $7.99 | $8.03 | $7.98 | $8.03 | $8.03 | 164,615 |
| 2024-01-19 | $7.52 | $7.59 | $7.52 | $7.59 | $7.59 | 58,355 |
| 2024-01-18 | $7.45 | $7.51 | $7.40 | $7.51 | $7.51 | 305,912 |
| 2024-01-17 | $7.49 | $7.55 | $7.44 | $7.51 | $7.51 | 89,537 |
| 2024-01-16 | $7.96 | $8.11 | $7.89 | $8.11 | $8.11 | 45,028 |
| 2024-01-12 | $8.25 | $8.28 | $8.23 | $8.25 | $8.25 | 33,050 |
| 2024-01-11 | $8.18 | $8.20 | $8.11 | $8.20 | $8.20 | 46,625 |
| 2024-01-10 | $8.37 | $8.45 | $8.31 | $8.34 | $8.34 | 71,788 |
| 2024-01-09 | $7.96 | $8.02 | $7.96 | $8.00 | $8.00 | 55,576 |
| 2024-01-08 | $7.89 | $7.99 | $7.77 | $7.99 | $7.99 | 38,008 |
| 2024-01-05 | $7.84 | $7.94 | $7.82 | $7.84 | $7.84 | 26,614 |
| 2024-01-04 | $7.96 | $7.98 | $7.88 | $7.88 | $7.88 | 67,535 |
| 2024-01-03 | $8.01 | $8.04 | $7.97 | $7.99 | $7.99 | 33,007 |
| 2024-01-02 | $8.11 | $8.17 | $8.06 | $8.15 | $8.15 | 20,893 |
| 2023-12-29 | $8.20 | $8.22 | $7.91 | $8.21 | $8.21 | 26,388 |
| 2023-12-28 | $8.10 | $8.25 | $8.10 | $8.18 | $8.18 | 15,361 |
| 2023-12-27 | $7.98 | $8.15 | $7.98 | $8.15 | $8.15 | 41,360 |
| 2023-12-26 | $7.82 | $7.98 | $7.68 | $7.98 | $7.98 | 21,303 |
| 2023-12-22 | $7.79 | $7.96 | $7.72 | $7.96 | $7.96 | 17,377 |
| 2023-12-21 | $7.87 | $7.91 | $7.87 | $7.90 | $7.90 | 116,561 |
| 2023-12-20 | $7.78 | $7.94 | $7.68 | $7.80 | $7.80 | 35,017 |
| 2023-12-19 | $7.73 | $7.80 | $7.66 | $7.78 | $7.78 | 63,471 |
| 2023-12-18 | $7.52 | $7.73 | $7.47 | $7.66 | $7.66 | 54,607 |
| 2023-12-15 | $7.71 | $7.81 | $7.71 | $7.72 | $7.72 | 51,828 |
| 2023-12-14 | $7.79 | $7.87 | $7.64 | $7.64 | $7.64 | 84,102 |
| 2023-12-13 | $7.26 | $7.46 | $7.24 | $7.46 | $7.46 | 91,164 |
| 2023-12-12 | $7.43 | $7.47 | $7.32 | $7.37 | $7.37 | 62,803 |
| 2023-12-11 | $7.45 | $7.58 | $7.32 | $7.39 | $7.39 | 136,842 |
| 2023-12-08 | $7.18 | $7.29 | $7.18 | $7.29 | $7.29 | 32,998 |
| 2023-12-07 | $7.46 | $7.64 | $7.37 | $7.64 | $7.64 | 157,845 |
| 2023-12-06 | $7.52 | $7.78 | $7.52 | $7.71 | $7.71 | 46,980 |
| 2023-12-05 | $7.40 | $7.71 | $7.40 | $7.68 | $7.68 | 57,443 |
| 2023-12-04 | $7.91 | $7.94 | $7.78 | $7.87 | $7.87 | 179,806 |
| 2023-12-01 | $8.05 | $8.12 | $7.92 | $8.04 | $8.04 | 161,896 |
| 2023-11-30 | $8.26 | $8.26 | $8.14 | $8.22 | $8.22 | 112,853 |
| 2023-11-29 | $8.20 | $8.25 | $8.19 | $8.22 | $8.22 | 84,766 |
| 2023-11-28 | $7.93 | $8.04 | $7.84 | $8.03 | $8.03 | 67,653 |
| 2023-11-27 | $7.96 | $7.97 | $7.85 | $7.97 | $7.97 | 32,990 |
| 2023-11-24 | $8.25 | $8.25 | $8.01 | $8.01 | $8.01 | 12,835 |
| 2023-11-22 | $7.93 | $8.05 | $7.84 | $8.02 | $8.02 | 28,356 |
| 2023-11-21 | $8.04 | $8.05 | $7.95 | $7.97 | $7.97 | 73,380 |
| 2023-11-20 | $7.99 | $8.05 | $7.85 | $7.96 | $7.96 | 74,458 |
| 2023-11-17 | $7.84 | $8.02 | $7.84 | $8.02 | $8.02 | 27,347 |
| 2023-11-16 | $7.99 | $8.13 | $7.95 | $8.07 | $8.07 | 38,500 |
| 2023-11-15 | $8.55 | $8.56 | $8.40 | $8.46 | $8.46 | 93,855 |
| 2023-11-14 | $8.22 | $8.27 | $8.17 | $8.26 | $8.26 | 114,194 |
| 2023-11-13 | $7.89 | $8.21 | $7.89 | $8.20 | $8.20 | 128,302 |
| 2023-11-10 | $8.28 | $8.38 | $8.12 | $8.23 | $8.23 | 59,309 |
| 2023-11-09 | $8.50 | $8.56 | $8.33 | $8.41 | $8.41 | 113,946 |
| 2023-11-08 | $8.10 | $8.32 | $8.10 | $8.24 | $8.24 | 43,023 |
| 2023-11-07 | $8.11 | $8.20 | $8.11 | $8.14 | $8.14 | 47,245 |
| 2023-11-06 | $8.56 | $8.59 | $8.45 | $8.51 | $8.51 | 82,373 |
| 2023-11-03 | $8.04 | $8.38 | $8.04 | $8.30 | $8.30 | 32,524 |
| 2023-11-02 | $7.96 | $8.16 | $7.91 | $8.02 | $8.02 | 132,885 |
| 2023-11-01 | $7.59 | $7.76 | $7.55 | $7.59 | $7.59 | 86,353 |
| 2023-10-31 | $7.68 | $7.70 | $7.60 | $7.62 | $7.62 | 294,950 |
| 2023-10-30 | $7.43 | $7.61 | $7.36 | $7.56 | $7.56 | 35,856 |
| 2023-10-27 | $7.37 | $7.53 | $7.30 | $7.38 | $7.38 | 85,328 |
| 2023-10-26 | $7.55 | $7.55 | $7.47 | $7.52 | $7.52 | 111,738 |
| 2023-10-25 | $7.63 | $7.72 | $7.63 | $7.65 | $7.65 | 71,498 |
| 2023-10-24 | $7.77 | $7.91 | $7.73 | $7.86 | $7.86 | 287,304 |
| 2023-10-23 | $7.67 | $7.79 | $7.67 | $7.77 | $7.77 | 83,896 |
| 2023-10-20 | $8.08 | $8.08 | $7.72 | $7.88 | $7.88 | 136,902 |
| 2023-10-19 | $7.93 | $8.28 | $7.88 | $8.00 | $8.00 | 127,979 |
| 2023-10-18 | $8.42 | $8.44 | $8.22 | $8.22 | $8.22 | 45,796 |
| 2023-10-17 | $8.49 | $8.49 | $8.38 | $8.43 | $8.43 | 179,878 |
| 2023-10-16 | $8.35 | $8.41 | $8.33 | $8.41 | $8.41 | 92,372 |
| 2023-10-13 | $8.57 | $8.59 | $8.53 | $8.57 | $8.57 | 32,495 |
| 2023-10-12 | $8.68 | $8.99 | $8.53 | $8.62 | $8.62 | 85,770 |
| 2023-10-11 | $8.95 | $9.23 | $8.68 | $8.76 | $8.76 | 55,615 |
| 2023-10-10 | $9.22 | $9.22 | $8.72 | $8.98 | $8.98 | 71,276 |
| 2023-10-09 | $8.74 | $9.15 | $8.67 | $8.95 | $8.95 | 147,450 |
| 2023-10-06 | $8.91 | $9.14 | $8.81 | $8.81 | $8.81 | 53,288 |
| 2023-10-05 | $9.20 | $9.21 | $9.03 | $9.21 | $9.21 | 87,264 |
| 2023-10-04 | $9.00 | $9.00 | $8.81 | $8.95 | $8.95 | 110,409 |
| 2023-10-03 | $8.57 | $8.66 | $8.55 | $8.59 | $8.59 | 130,365 |
| 2023-10-02 | $9.02 | $9.08 | $8.79 | $8.85 | $8.85 | 81,302 |
| 2023-09-29 | $9.26 | $9.26 | $9.05 | $9.10 | $9.10 | 52,656 |
| 2023-09-28 | $9.00 | $9.10 | $8.75 | $9.02 | $9.02 | 207,228 |
| 2023-09-27 | $9.07 | $9.28 | $9.07 | $9.08 | $9.08 | 143,055 |
| 2023-09-26 | $9.22 | $9.36 | $9.07 | $9.18 | $9.18 | 88,744 |
| 2023-09-25 | $9.46 | $9.59 | $9.07 | $9.40 | $9.40 | 90,155 |
| 2023-09-22 | $9.14 | $9.53 | $9.08 | $9.36 | $9.36 | 59,972 |
| 2023-09-21 | $9.52 | $9.52 | $9.32 | $9.32 | $9.32 | 65,664 |
| 2023-09-20 | $9.44 | $9.50 | $9.37 | $9.42 | $9.42 | 156,363 |
| 2023-09-19 | $9.49 | $9.64 | $9.49 | $9.55 | $9.55 | 142,254 |
| 2023-09-18 | $9.54 | $9.59 | $9.36 | $9.59 | $9.59 | 93,162 |
| 2023-09-15 | $9.35 | $9.57 | $9.35 | $9.53 | $9.53 | 94,994 |
| 2023-09-14 | $9.73 | $10.02 | $9.43 | $9.78 | $9.78 | 71,815 |
| 2023-09-13 | $9.35 | $9.50 | $9.35 | $9.50 | $9.50 | 63,580 |
| 2023-09-12 | $9.35 | $9.55 | $9.35 | $9.50 | $9.50 | 206,539 |
| 2023-09-11 | $9.47 | $9.58 | $9.38 | $9.58 | $9.58 | 106,142 |
| 2023-09-08 | $9.68 | $9.79 | $9.52 | $9.55 | $9.55 | 87,564 |
| 2023-09-07 | $9.52 | $9.63 | $9.52 | $9.63 | $9.63 | 155,944 |
| 2023-09-06 | $9.71 | $10.33 | $9.71 | $10.00 | $10.00 | 115,806 |
| 2023-09-05 | $9.97 | $10.15 | $9.68 | $9.98 | $9.98 | 72,781 |
| 2023-09-01 | $9.78 | $10.00 | $9.78 | $10.00 | $10.00 | 51,990 |
| 2023-08-31 | $9.90 | $10.18 | $9.74 | $9.95 | $9.95 | 44,326 |
| 2023-08-30 | $9.49 | $10.08 | $9.49 | $9.82 | $9.82 | 24,495 |
| 2023-08-29 | $9.76 | $10.06 | $9.47 | $9.93 | $9.93 | 46,829 |
| 2023-08-28 | $9.40 | $10.00 | $9.40 | $9.73 | $9.73 | 71,754 |
| 2023-08-25 | $9.44 | $9.69 | $9.44 | $9.58 | $9.58 | 45,948 |
| 2023-08-24 | $9.31 | $9.69 | $9.31 | $9.44 | $9.44 | 113,857 |
| 2023-08-23 | $9.43 | $9.95 | $9.43 | $9.82 | $9.82 | 87,384 |
| 2023-08-22 | $9.28 | $9.66 | $9.28 | $9.58 | $9.58 | 209,797 |
| 2023-08-21 | $9.85 | $10.00 | $9.41 | $9.82 | $9.82 | 124,057 |
| 2023-08-18 | $9.27 | $9.69 | $9.27 | $9.50 | $9.50 | 71,730 |
| 2023-08-17 | $9.52 | $9.69 | $9.52 | $9.66 | $9.66 | 228,134 |
| 2023-08-16 | $9.73 | $10.08 | $9.73 | $9.85 | $9.85 | 138,863 |
| 2023-08-15 | $9.73 | $10.12 | $9.73 | $9.79 | $9.79 | 123,628 |
| 2023-08-14 | $10.63 | $10.63 | $10.17 | $10.42 | $10.42 | 77,575 |
| 2023-08-11 | $10.82 | $10.82 | $10.22 | $10.53 | $10.53 | 69,255 |
| 2023-08-10 | $10.40 | $10.88 | $10.24 | $10.63 | $10.63 | 48,941 |
| 2023-08-09 | $10.42 | $10.94 | $10.42 | $10.62 | $10.62 | 53,153 |
| 2023-08-08 | $10.31 | $10.86 | $10.31 | $10.83 | $10.83 | 78,500 |
| 2023-08-07 | $10.59 | $10.90 | $10.59 | $10.71 | $10.71 | 69,432 |
| 2023-08-04 | $10.57 | $10.67 | $10.53 | $10.53 | $10.53 | 36,193 |
| 2023-08-03 | $10.62 | $10.71 | $10.44 | $10.48 | $10.48 | 74,520 |
| 2023-08-02 | $10.76 | $10.94 | $10.62 | $10.78 | $10.78 | 23,019 |
| 2023-08-01 | $11.24 | $11.48 | $11.00 | $11.15 | $11.15 | 41,804 |
| 2023-07-31 | $11.83 | $11.83 | $11.45 | $11.83 | $11.83 | 19,887 |
| 2023-07-28 | $10.81 | $11.34 | $10.81 | $11.32 | $11.32 | 19,798 |
| 2023-07-27 | $11.45 | $11.59 | $11.37 | $11.59 | $11.59 | 21,603 |
| 2023-07-26 | $11.22 | $11.30 | $11.08 | $11.24 | $11.24 | 22,845 |
| 2023-07-25 | $11.15 | $11.15 | $11.02 | $11.11 | $11.11 | 70,929 |
| 2023-07-24 | $11.06 | $11.23 | $10.93 | $11.08 | $11.08 | 55,395 |
| 2023-07-21 | $10.95 | $11.23 | $10.67 | $10.90 | $10.90 | 22,233 |
| 2023-07-20 | $10.59 | $11.26 | $10.59 | $10.95 | $10.95 | 17,895 |
| 2023-07-19 | $11.60 | $11.60 | $11.24 | $11.40 | $11.40 | 71,143 |
| 2023-07-18 | $11.39 | $11.49 | $11.10 | $11.49 | $11.49 | 68,577 |
| 2023-07-17 | $11.88 | $11.88 | $11.22 | $11.61 | $11.61 | 49,468 |
| 2023-07-14 | $11.67 | $11.67 | $11.50 | $11.52 | $11.52 | 27,821 |
| 2023-07-13 | $11.90 | $11.90 | $11.24 | $11.64 | $11.64 | 33,941 |
| 2023-07-12 | $10.94 | $10.97 | $10.83 | $10.91 | $10.91 | 23,975 |
| 2023-07-11 | $10.77 | $10.87 | $10.77 | $10.84 | $10.84 | 72,455 |
| 2023-07-10 | $10.58 | $10.70 | $10.58 | $10.69 | $10.69 | 59,846 |
| 2023-07-07 | $10.49 | $10.60 | $10.39 | $10.60 | $10.60 | 132,646 |
| 2023-07-06 | $10.25 | $10.39 | $10.25 | $10.32 | $10.32 | 68,577 |
| 2023-07-05 | $10.32 | $10.67 | $10.32 | $10.46 | $10.46 | 48,419 |
| 2023-07-03 | $10.85 | $10.85 | $10.62 | $10.62 | $10.62 | 17,942 |
| 2023-06-30 | $10.65 | $10.84 | $10.65 | $10.82 | $10.82 | 88,991 |
| 2023-06-29 | $10.89 | $10.89 | $10.77 | $10.77 | $10.77 | 15,503 |
| 2023-06-28 | $11.02 | $11.02 | $10.79 | $10.90 | $10.90 | 24,480 |
| 2023-06-27 | $10.74 | $10.81 | $10.65 | $10.65 | $10.65 | 150,851 |
| 2023-06-26 | $10.93 | $11.02 | $10.79 | $11.02 | $11.02 | 49,253 |
| 2023-06-23 | $10.89 | $10.89 | $10.66 | $10.68 | $10.68 | 50,420 |
| 2023-06-22 | $11.21 | $11.31 | $11.10 | $11.16 | $11.16 | 63,874 |
| 2023-06-21 | $11.64 | $11.64 | $11.39 | $11.39 | $11.39 | 24,228 |
| 2023-06-20 | $11.61 | $11.61 | $11.48 | $11.56 | $11.56 | 36,143 |
| 2023-06-16 | $11.67 | $11.87 | $11.67 | $11.73 | $11.73 | 48,334 |
| 2023-06-15 | $11.65 | $11.65 | $11.42 | $11.65 | $11.65 | 20,729 |
| 2023-06-14 | $11.63 | $11.96 | $11.63 | $11.73 | $11.73 | 22,011 |
| 2023-06-13 | $11.63 | $11.89 | $11.63 | $11.77 | $11.77 | 63,667 |
| 2023-06-12 | $11.82 | $11.82 | $11.55 | $11.73 | $11.73 | 70,677 |
| 2023-06-09 | $11.20 | $11.58 | $11.20 | $11.37 | $11.37 | 35,853 |
| 2023-06-08 | $11.27 | $11.37 | $11.24 | $11.32 | $11.32 | 38,423 |
| 2023-06-07 | $12.00 | $12.00 | $11.29 | $11.55 | $11.55 | 39,659 |
| 2023-06-06 | $11.63 | $11.87 | $11.49 | $11.73 | $11.73 | 71,031 |
| 2023-06-05 | $11.82 | $11.82 | $11.28 | $11.60 | $11.60 | 65,043 |
| 2023-06-02 | $11.66 | $11.73 | $11.45 | $11.49 | $11.49 | 29,800 |
| 2023-06-01 | $11.12 | $11.25 | $11.08 | $11.22 | $11.22 | 207,823 |
| 2023-05-31 | $11.00 | $11.14 | $10.85 | $11.08 | $11.08 | 136,553 |
| 2023-05-30 | $11.27 | $11.27 | $11.17 | $11.19 | $11.19 | 93,839 |
| 2023-05-26 | $10.90 | $10.90 | $10.76 | $10.86 | $10.86 | 53,434 |
| 2023-05-25 | $10.90 | $11.16 | $10.90 | $10.93 | $10.93 | 101,021 |
| 2023-05-24 | $11.13 | $11.50 | $11.13 | $11.13 | $11.13 | 76,620 |
| 2023-05-23 | $11.80 | $11.80 | $11.61 | $11.80 | $11.80 | 74,403 |
| 2023-05-22 | $11.90 | $11.90 | $11.51 | $11.66 | $11.66 | 55,226 |
| 2023-05-19 | $11.40 | $11.47 | $11.33 | $11.46 | $11.46 | 68,244 |
| 2023-05-18 | $11.29 | $11.29 | $11.14 | $11.23 | $11.23 | 93,948 |
| 2023-05-17 | $11.10 | $11.17 | $10.90 | $11.14 | $11.14 | 40,214 |
| 2023-05-16 | $11.49 | $11.49 | $11.12 | $11.20 | $11.20 | 128,013 |
| 2023-05-15 | $11.37 | $11.37 | $11.22 | $11.30 | $11.30 | 150,598 |
| 2023-05-12 | $10.85 | $11.47 | $10.85 | $11.17 | $11.17 | 93,541 |
| 2023-05-11 | $11.48 | $11.48 | $11.13 | $11.25 | $11.25 | 73,589 |
| 2023-05-10 | $11.10 | $11.25 | $11.10 | $11.15 | $11.15 | 78,591 |
| 2023-05-09 | $11.20 | $11.20 | $11.08 | $11.16 | $11.16 | 65,448 |
| 2023-05-08 | $10.91 | $11.28 | $10.91 | $11.05 | $11.05 | 122,908 |
| 2023-05-05 | $10.97 | $11.48 | $10.97 | $11.41 | $11.41 | 35,966 |
| 2023-05-04 | $11.18 | $11.41 | $11.18 | $11.22 | $11.22 | 115,264 |
| 2023-05-03 | $11.21 | $11.41 | $11.08 | $11.23 | $11.23 | 48,791 |
| 2023-05-02 | $11.07 | $11.36 | $11.06 | $11.12 | $11.12 | 58,006 |
| 2023-05-01 | $11.25 | $11.31 | $11.05 | $11.13 | $11.13 | 46,679 |
| 2023-04-28 | $11.94 | $11.94 | $11.53 | $11.62 | $11.62 | 78,284 |
| 2023-04-27 | $12.34 | $12.34 | $12.15 | $12.18 | $12.18 | 41,757 |
| 2023-04-26 | $12.37 | $12.37 | $12.08 | $12.08 | $12.08 | 18,277 |
| 2023-04-25 | $12.77 | $12.77 | $12.46 | $12.60 | $12.60 | 37,261 |
| 2023-04-24 | $12.61 | $12.77 | $12.61 | $12.74 | $12.74 | 28,083 |
| 2023-04-21 | $12.66 | $12.86 | $12.56 | $12.63 | $12.63 | 39,618 |
| 2023-04-20 | $12.70 | $12.70 | $12.49 | $12.49 | $12.49 | 14,004 |
| 2023-04-19 | $12.64 | $12.83 | $12.46 | $12.83 | $12.83 | 7,555 |
| 2023-04-18 | $12.94 | $12.94 | $12.82 | $12.86 | $12.86 | 27,126 |
| 2023-04-17 | $12.31 | $12.58 | $12.31 | $12.54 | $12.54 | 32,617 |
| 2023-04-14 | $12.64 | $12.95 | $12.53 | $12.74 | $12.74 | 53,491 |
| 2023-04-13 | $12.88 | $12.88 | $12.48 | $12.81 | $12.81 | 23,691 |
| 2023-04-12 | $12.53 | $12.62 | $12.45 | $12.54 | $12.54 | 16,804 |
| 2023-04-11 | $12.67 | $12.67 | $12.50 | $12.51 | $12.51 | 25,626 |
| 2023-04-10 | $12.30 | $12.40 | $12.00 | $12.32 | $12.32 | 37,530 |
| 2023-04-06 | $12.46 | $12.57 | $12.42 | $12.57 | $12.57 | 20,839 |
| 2023-04-05 | $12.73 | $12.73 | $12.51 | $12.53 | $12.53 | 20,754 |
| 2023-04-04 | $12.39 | $12.81 | $12.39 | $12.66 | $12.66 | 74,284 |
| 2023-04-03 | $12.83 | $12.94 | $12.75 | $12.94 | $12.94 | 53,995 |
| 2023-03-31 | $12.17 | $12.57 | $12.17 | $12.54 | $12.54 | 102,324 |
| 2023-03-30 | $12.57 | $12.57 | $12.18 | $12.36 | $12.36 | 85,476 |
| 2023-03-29 | $12.56 | $12.78 | $12.48 | $12.55 | $12.55 | 32,828 |
| 2023-03-28 | $12.86 | $12.99 | $12.76 | $12.93 | $12.93 | 89,038 |
| 2023-03-27 | $12.92 | $13.00 | $12.75 | $12.97 | $12.97 | 51,314 |
| 2023-03-24 | $12.97 | $13.08 | $12.81 | $13.08 | $13.08 | 42,448 |
| 2023-03-23 | $13.09 | $13.10 | $12.86 | $12.86 | $12.86 | 68,004 |
| 2023-03-22 | $12.64 | $13.07 | $12.63 | $12.68 | $12.68 | 86,907 |
| 2023-03-21 | $12.79 | $13.01 | $12.79 | $12.99 | $12.99 | 29,762 |
| 2023-03-20 | $12.84 | $12.90 | $12.82 | $12.90 | $12.90 | 48,182 |
| 2023-03-17 | $12.64 | $13.03 | $12.64 | $12.80 | $12.80 | 64,271 |
| 2023-03-16 | $12.22 | $12.55 | $12.22 | $12.55 | $12.55 | 110,837 |
| 2023-03-15 | $11.87 | $12.14 | $11.87 | $12.10 | $12.10 | 74,675 |
| 2023-03-14 | $12.32 | $12.55 | $12.32 | $12.54 | $12.54 | 141,487 |
| 2023-03-13 | $12.11 | $12.50 | $12.11 | $12.29 | $12.29 | 83,672 |
| 2023-03-10 | $11.95 | $12.12 | $11.89 | $11.92 | $11.92 | 45,466 |
| 2023-03-09 | $12.18 | $12.47 | $12.04 | $12.04 | $12.04 | 70,644 |
| 2023-03-08 | $12.16 | $12.16 | $11.95 | $11.98 | $11.98 | 78,513 |
| 2023-03-07 | $12.02 | $12.37 | $11.88 | $11.96 | $11.96 | 84,796 |
| 2023-03-06 | $11.87 | $12.08 | $11.87 | $11.92 | $11.92 | 81,220 |
| 2023-03-03 | $11.89 | $12.26 | $11.89 | $12.22 | $12.22 | 97,601 |
| 2023-03-02 | $11.53 | $11.78 | $11.53 | $11.78 | $11.78 | 120,545 |
| 2023-03-01 | $11.89 | $11.89 | $11.69 | $11.75 | $11.75 | 78,289 |
| 2023-02-28 | $12.01 | $12.04 | $11.78 | $11.96 | $11.96 | 257,178 |
| 2023-02-27 | $11.77 | $11.77 | $11.64 | $11.68 | $11.68 | 155,318 |
| 2023-02-24 | $11.64 | $11.81 | $11.58 | $11.76 | $11.76 | 87,077 |
| 2023-02-23 | $11.75 | $11.95 | $11.71 | $11.95 | $11.95 | 83,400 |
| 2023-02-22 | $11.77 | $11.95 | $11.64 | $11.72 | $11.72 | 108,455 |
| 2023-02-21 | $12.40 | $12.40 | $11.79 | $11.88 | $11.88 | 99,171 |
| 2023-02-17 | $12.49 | $12.50 | $12.42 | $12.50 | $12.50 | 32,855 |
| 2023-02-16 | $12.82 | $12.86 | $12.60 | $12.72 | $12.72 | 31,960 |
| 2023-02-15 | $12.98 | $13.09 | $12.86 | $13.00 | $13.00 | 27,324 |
| 2023-02-14 | $13.31 | $13.46 | $13.22 | $13.40 | $13.40 | 34,479 |
| 2023-02-13 | $13.31 | $13.47 | $13.22 | $13.47 | $13.47 | 64,986 |
| 2023-02-10 | $13.39 | $13.49 | $13.22 | $13.45 | $13.45 | 20,547 |
| 2023-02-09 | $13.59 | $13.59 | $13.30 | $13.30 | $13.30 | 32,714 |
| 2023-02-08 | $13.51 | $13.67 | $13.44 | $13.44 | $13.44 | 17,366 |
| 2023-02-07 | $13.62 | $13.78 | $13.40 | $13.78 | $13.78 | 48,122 |
| 2023-02-06 | $13.85 | $13.90 | $13.73 | $13.85 | $13.85 | 25,122 |
| 2023-02-03 | $13.84 | $14.05 | $13.83 | $13.95 | $13.95 | 23,662 |
| 2023-02-02 | $14.10 | $14.34 | $14.09 | $14.20 | $14.20 | 51,568 |
| 2023-02-01 | $13.51 | $13.74 | $13.39 | $13.65 | $13.65 | 38,366 |
| 2023-01-31 | $13.54 | $13.55 | $13.33 | $13.51 | $13.51 | 42,285 |
| 2023-01-30 | $13.69 | $13.69 | $13.47 | $13.50 | $13.50 | 33,721 |
| 2023-01-27 | $13.44 | $13.69 | $13.44 | $13.58 | $13.58 | 42,567 |
| 2023-01-26 | $13.77 | $13.97 | $13.72 | $13.81 | $13.81 | 25,117 |
| 2023-01-25 | $13.78 | $14.01 | $13.78 | $14.00 | $14.00 | 32,277 |
| 2023-01-24 | $14.09 | $14.09 | $13.77 | $13.92 | $13.92 | 68,977 |
| 2023-01-23 | $14.03 | $14.14 | $13.83 | $14.14 | $14.14 | 12,920 |
| 2023-01-20 | $13.87 | $14.25 | $13.87 | $14.25 | $14.25 | 12,106 |
| 2023-01-19 | $14.16 | $14.28 | $14.15 | $14.26 | $14.26 | 8,246 |
| 2023-01-18 | $14.31 | $14.31 | $14.05 | $14.21 | $14.21 | 16,548 |
| 2023-01-17 | $13.81 | $13.95 | $13.81 | $13.91 | $13.91 | 39,849 |
| 2023-01-13 | $13.61 | $13.91 | $13.61 | $13.72 | $13.72 | 39,010 |
| 2023-01-12 | $13.73 | $14.09 | $13.66 | $14.09 | $14.09 | 34,114 |
| 2023-01-11 | $13.28 | $14.06 | $13.28 | $13.97 | $13.97 | 51,660 |
| 2023-01-10 | $12.95 | $13.25 | $12.92 | $13.25 | $13.25 | 47,107 |
| 2023-01-09 | $13.53 | $13.70 | $13.03 | $13.53 | $13.53 | 83,618 |
| 2023-01-06 | $12.94 | $13.68 | $12.74 | $13.51 | $13.51 | 120,562 |
| 2023-01-05 | $12.82 | $13.20 | $12.64 | $12.91 | $12.91 | 32,115 |
| 2023-01-04 | $13.18 | $13.18 | $12.79 | $12.83 | $12.83 | 121,825 |
| 2023-01-03 | $13.25 | $14.00 | $13.25 | $13.47 | $13.47 | 35,090 |
| 2022-12-30 | $13.87 | $13.87 | $13.14 | $13.39 | $13.39 | 71,857 |
| 2022-12-29 | $13.21 | $13.42 | $13.21 | $13.34 | $13.34 | 78,810 |
| 2022-12-28 | $13.04 | $13.63 | $13.02 | $13.02 | $13.02 | 42,804 |
| 2022-12-27 | $13.29 | $13.88 | $13.29 | $13.43 | $13.43 | 130,210 |
| 2022-12-23 | $13.80 | $13.80 | $13.00 | $13.46 | $13.46 | 47,991 |
| 2022-12-22 | $13.64 | $13.94 | $13.20 | $13.46 | $13.46 | 40,814 |
| 2022-12-21 | $13.54 | $14.11 | $13.54 | $13.75 | $13.75 | 55,850 |
| 2022-12-20 | $13.82 | $13.82 | $13.37 | $13.62 | $13.62 | 42,622 |
| 2022-12-19 | $14.27 | $14.27 | $13.87 | $13.89 | $13.89 | 40,716 |
| 2022-12-16 | $14.39 | $14.52 | $13.93 | $14.11 | $14.11 | 19,230 |
| 2022-12-15 | $14.24 | $14.90 | $14.24 | $14.39 | $14.39 | 15,195 |
| 2022-12-14 | $14.75 | $15.62 | $14.75 | $15.51 | $15.51 | 15,602 |
| 2022-12-13 | $15.42 | $15.42 | $15.14 | $15.14 | $15.14 | 10,902 |
| 2022-12-12 | $15.15 | $15.26 | $14.77 | $15.09 | $15.09 | 11,438 |
| 2022-12-09 | $14.83 | $15.09 | $14.67 | $14.86 | $14.86 | 11,840 |
| 2022-12-08 | $14.96 | $14.96 | $14.66 | $14.85 | $14.85 | 14,137 |
| 2022-12-07 | $15.31 | $15.31 | $14.60 | $15.09 | $15.09 | 24,636 |
| 2022-12-06 | $14.44 | $15.36 | $14.44 | $14.74 | $14.74 | 9,497 |
| 2022-12-05 | $15.09 | $15.64 | $15.08 | $15.36 | $15.36 | 6,944 |
| 2022-12-02 | $15.22 | $15.59 | $15.17 | $15.46 | $15.46 | 25,164 |
| 2022-12-01 | $15.79 | $15.79 | $15.24 | $15.26 | $15.26 | 20,595 |
| 2022-11-30 | $15.07 | $15.45 | $15.07 | $15.39 | $15.39 | 24,287 |
| 2022-11-29 | $15.85 | $15.85 | $15.34 | $15.43 | $15.43 | 5,469 |
| 2022-11-28 | $16.15 | $16.15 | $15.41 | $15.60 | $15.60 | 3,381 |
| 2022-11-25 | $15.52 | $16.23 | $15.42 | $15.62 | $15.62 | 2,230 |
| 2022-11-23 | $15.59 | $15.69 | $15.53 | $15.56 | $15.56 | 4,820 |
| 2022-11-22 | $15.35 | $15.74 | $15.34 | $15.55 | $15.55 | 5,158 |
| 2022-11-21 | $15.86 | $15.91 | $15.46 | $15.52 | $15.52 | 4,956 |
| 2022-11-18 | $15.62 | $16.23 | $15.48 | $15.85 | $15.85 | 4,674 |
| 2022-11-17 | $16.74 | $16.74 | $16.16 | $16.16 | $16.16 | 4,864 |
| 2022-11-16 | $16.55 | $16.72 | $16.46 | $16.46 | $16.46 | 10,852 |
| 2022-11-15 | $16.81 | $16.88 | $16.71 | $16.72 | $16.72 | 12,171 |
| 2022-11-14 | $16.57 | $17.46 | $16.57 | $16.97 | $16.97 | 7,801 |
| 2022-11-11 | $15.75 | $16.50 | $15.75 | $16.16 | $16.16 | 9,629 |
| 2022-11-10 | $14.43 | $15.06 | $14.22 | $14.93 | $14.93 | 47,300 |
| 2022-11-09 | $14.12 | $14.70 | $14.12 | $14.13 | $14.13 | 24,935 |
| 2022-11-08 | $14.05 | $14.31 | $14.03 | $14.09 | $14.09 | 29,518 |
| 2022-11-07 | $14.58 | $14.59 | $13.92 | $14.15 | $14.15 | 46,825 |
| 2022-11-04 | $13.66 | $14.09 | $13.65 | $13.86 | $13.86 | 18,489 |
| 2022-11-03 | $14.67 | $14.75 | $14.39 | $14.75 | $14.75 | 22,877 |
| 2022-11-02 | $14.52 | $14.70 | $14.22 | $14.50 | $14.50 | 36,871 |
| 2022-11-01 | $15.09 | $15.33 | $14.88 | $15.02 | $15.02 | 15,903 |
| 2022-10-31 | $14.88 | $15.21 | $14.54 | $14.83 | $14.83 | 34,094 |
| 2022-10-28 | $14.74 | $15.04 | $14.61 | $14.95 | $14.95 | 13,089 |
| 2022-10-27 | $15.14 | $15.46 | $14.81 | $14.83 | $14.83 | 8,393 |
| 2022-10-26 | $15.22 | $15.45 | $14.97 | $15.11 | $15.11 | 6,473 |
| 2022-10-25 | $14.18 | $14.68 | $14.18 | $14.52 | $14.52 | 36,482 |
| 2022-10-24 | $15.05 | $15.05 | $14.14 | $14.30 | $14.30 | 23,859 |
| 2022-10-21 | $13.44 | $14.34 | $13.44 | $14.14 | $14.14 | 32,901 |
| 2022-10-20 | $14.19 | $14.19 | $13.75 | $13.95 | $13.95 | 21,814 |
| 2022-10-19 | $14.22 | $14.57 | $14.06 | $14.08 | $14.08 | 20,705 |
| 2022-10-18 | $14.06 | $14.34 | $14.06 | $14.20 | $14.20 | 52,186 |
| 2022-10-17 | $13.54 | $14.06 | $13.35 | $13.76 | $13.76 | 56,421 |
| 2022-10-14 | $13.82 | $14.32 | $13.82 | $13.90 | $13.90 | 28,207 |
| 2022-10-13 | $13.65 | $14.18 | $13.45 | $13.92 | $13.92 | 43,792 |
| 2022-10-12 | $13.59 | $14.12 | $13.59 | $13.94 | $13.94 | 16,609 |
| 2022-10-11 | $13.76 | $14.10 | $13.70 | $13.84 | $13.84 | 17,750 |
| 2022-10-10 | $14.14 | $14.71 | $14.11 | $14.69 | $14.69 | 36,933 |
| 2022-10-07 | $14.87 | $14.87 | $14.17 | $14.47 | $14.47 | 21,072 |
| 2022-10-06 | $15.12 | $15.12 | $14.45 | $14.68 | $14.68 | 20,350 |
| 2022-10-05 | $14.83 | $15.21 | $14.42 | $14.79 | $14.79 | 75,020 |
| 2022-10-04 | $14.46 | $15.24 | $14.46 | $14.87 | $14.87 | 57,093 |
| 2022-10-03 | $14.10 | $14.37 | $13.89 | $14.32 | $14.32 | 37,225 |
| 2022-09-30 | $14.26 | $14.26 | $13.58 | $13.93 | $13.93 | 27,968 |
| 2022-09-29 | $13.83 | $14.72 | $13.83 | $13.95 | $13.95 | 51,973 |
| 2022-09-28 | $13.69 | $14.33 | $13.69 | $14.23 | $14.23 | 54,561 |
| 2022-09-27 | $13.91 | $13.93 | $13.64 | $13.85 | $13.85 | 39,946 |
| 2022-09-26 | $14.00 | $14.35 | $13.95 | $13.98 | $13.98 | 28,781 |
| 2022-09-23 | $14.76 | $14.76 | $14.24 | $14.24 | $14.24 | 12,932 |
| 2022-09-22 | $14.66 | $14.92 | $14.66 | $14.66 | $14.66 | 19,621 |
| 2022-09-21 | $14.81 | $15.06 | $14.66 | $14.66 | $14.66 | 10,068 |
| 2022-09-20 | $14.81 | $15.35 | $14.81 | $14.82 | $14.82 | 14,076 |
| 2022-09-19 | $15.38 | $15.79 | $14.96 | $15.79 | $15.79 | 13,076 |
| 2022-09-16 | $15.80 | $15.80 | $15.15 | $15.73 | $15.73 | 18,816 |
| 2022-09-15 | $15.28 | $16.22 | $15.28 | $15.64 | $15.64 | 26,286 |
| 2022-09-14 | $15.24 | $15.80 | $15.24 | $15.80 | $15.80 | 41,143 |
| 2022-09-13 | $15.88 | $15.88 | $15.39 | $15.39 | $15.39 | 21,497 |
| 2022-09-12 | $16.34 | $16.44 | $16.07 | $16.29 | $16.29 | 18,519 |
| 2022-09-09 | $15.99 | $15.99 | $15.08 | $15.65 | $15.65 | 55,486 |
| 2022-09-08 | $15.29 | $15.29 | $14.61 | $14.74 | $14.74 | 35,949 |
| 2022-09-07 | $14.90 | $14.90 | $14.50 | $14.72 | $14.72 | 31,309 |
| 2022-09-06 | $14.67 | $15.44 | $14.66 | $14.90 | $14.90 | 50,222 |
| 2022-09-02 | $15.80 | $15.80 | $15.13 | $15.40 | $15.40 | 13,605 |
| 2022-09-01 | $16.11 | $16.11 | $15.56 | $15.66 | $15.66 | 11,152 |
| 2022-08-31 | $16.29 | $16.29 | $16.09 | $16.09 | $16.09 | 18,023 |
| 2022-08-30 | $16.48 | $16.50 | $16.18 | $16.36 | $16.36 | 52,931 |
| 2022-08-29 | $15.88 | $16.43 | $15.88 | $16.32 | $16.32 | 19,684 |
| 2022-08-26 | $17.40 | $17.58 | $16.95 | $16.95 | $16.95 | 8,667 |
| 2022-08-25 | $17.40 | $17.45 | $17.32 | $17.42 | $17.42 | 49,833 |
| 2022-08-24 | $17.39 | $17.39 | $17.01 | $17.02 | $17.02 | 25,433 |
| 2022-08-23 | $17.37 | $17.50 | $17.20 | $17.25 | $17.25 | 24,609 |
| 2022-08-22 | $18.03 | $18.03 | $17.50 | $17.70 | $17.70 | 18,554 |
| 2022-08-19 | $17.68 | $17.74 | $17.65 | $17.74 | $17.74 | 13,464 |
| 2022-08-18 | $18.41 | $18.42 | $18.33 | $18.38 | $18.38 | 12,062 |
| 2022-08-17 | $18.57 | $18.65 | $18.57 | $18.65 | $18.65 | 5,551 |
| 2022-08-16 | $18.52 | $18.68 | $18.52 | $18.63 | $18.63 | 6,537 |
| 2022-08-15 | $17.47 | $17.86 | $17.47 | $17.74 | $17.74 | 5,463 |
| 2022-08-12 | $17.42 | $17.71 | $17.27 | $17.53 | $17.53 | 6,721 |
| 2022-08-11 | $17.34 | $17.51 | $17.23 | $17.39 | $17.39 | 7,109 |
| 2022-08-10 | $16.82 | $17.48 | $16.82 | $17.43 | $17.43 | 8,619 |
| 2022-08-09 | $17.50 | $17.64 | $17.23 | $17.45 | $17.45 | 11,232 |
| 2022-08-08 | $17.46 | $17.63 | $17.06 | $17.31 | $17.31 | 23,589 |
| 2022-08-05 | $17.41 | $17.92 | $17.25 | $17.43 | $17.43 | 7,062 |
| 2022-08-04 | $17.52 | $18.00 | $17.52 | $17.62 | $17.62 | 7,080 |
| 2022-08-03 | $17.30 | $17.55 | $17.27 | $17.53 | $17.53 | 21,767 |
| 2022-08-02 | $17.38 | $17.44 | $17.17 | $17.28 | $17.28 | 9,938 |
| 2022-08-01 | $17.40 | $17.75 | $17.40 | $17.75 | $17.75 | 25,681 |
| 2022-07-29 | $17.11 | $17.34 | $17.11 | $17.17 | $17.17 | 8,374 |
| 2022-07-28 | $16.18 | $16.34 | $15.86 | $16.34 | $16.34 | 42,781 |
| 2022-07-27 | $14.24 | $14.58 | $14.24 | $14.58 | $14.58 | 30,912 |
| 2022-07-26 | $14.11 | $14.22 | $13.73 | $14.20 | $14.20 | 37,540 |
| 2022-07-25 | $14.49 | $14.62 | $14.19 | $14.62 | $14.62 | 23,626 |
| 2022-07-22 | $14.27 | $14.84 | $14.27 | $14.75 | $14.75 | 32,256 |
| 2022-07-21 | $13.98 | $14.87 | $13.98 | $14.87 | $14.87 | 14,469 |
| 2022-07-20 | $13.81 | $14.61 | $13.81 | $14.29 | $14.29 | 57,794 |
| 2022-07-19 | $13.81 | $14.31 | $13.60 | $14.25 | $14.25 | 119,099 |
| 2022-07-18 | $14.77 | $14.83 | $14.47 | $14.64 | $14.64 | 64,405 |
| 2022-07-15 | $13.89 | $14.62 | $13.89 | $14.11 | $14.11 | 26,169 |
| 2022-07-14 | $13.64 | $14.22 | $13.64 | $14.22 | $14.22 | 31,408 |
| 2022-07-13 | $13.96 | $14.47 | $13.96 | $14.36 | $14.36 | 26,985 |
| 2022-07-12 | $14.02 | $14.55 | $14.02 | $14.39 | $14.39 | 123,661 |
| 2022-07-11 | $14.77 | $15.07 | $14.68 | $14.68 | $14.68 | 84,786 |
| 2022-07-08 | $15.04 | $15.68 | $14.81 | $15.54 | $15.54 | 83,804 |
| 2022-07-07 | $15.87 | $16.05 | $15.54 | $15.85 | $15.85 | 209,579 |
| 2022-07-06 | $15.29 | $16.13 | $15.29 | $16.03 | $16.03 | 172,238 |
| 2022-07-05 | $14.88 | $15.05 | $14.54 | $15.05 | $15.05 | 55,561 |
| 2022-07-01 | $14.14 | $14.28 | $14.00 | $14.20 | $14.20 | 53,745 |
| 2022-06-30 | $14.41 | $14.48 | $13.87 | $14.42 | $14.42 | 50,685 |
| 2022-06-29 | $14.60 | $14.78 | $14.06 | $14.48 | $14.48 | 143,052 |
| 2022-06-28 | $14.50 | $14.87 | $14.11 | $14.21 | $14.21 | 115,087 |
| 2022-06-27 | $14.55 | $15.20 | $14.33 | $14.83 | $14.83 | 97,184 |
| 2022-06-24 | $14.05 | $14.50 | $14.05 | $14.50 | $14.50 | 95,211 |
| 2022-06-23 | $13.47 | $13.55 | $13.21 | $13.45 | $13.45 | 148,316 |
| 2022-06-22 | $13.48 | $13.50 | $12.84 | $13.40 | $13.40 | 224,799 |
| 2022-06-21 | $12.85 | $13.48 | $12.85 | $13.45 | $13.45 | 93,565 |
| 2022-06-17 | $13.29 | $13.29 | $12.80 | $12.97 | $12.97 | 83,674 |
| 2022-06-16 | $12.72 | $13.22 | $12.62 | $12.94 | $12.94 | 251,333 |
| 2022-06-15 | $13.35 | $13.67 | $12.81 | $13.58 | $13.58 | 268,133 |
| 2022-06-14 | $13.70 | $13.70 | $13.03 | $13.29 | $13.29 | 99,266 |
| 2022-06-13 | $13.38 | $13.81 | $13.16 | $13.28 | $13.28 | 228,143 |
| 2022-06-10 | $14.57 | $14.57 | $14.16 | $14.16 | $14.16 | 159,071 |
| 2022-06-09 | $14.92 | $15.00 | $14.75 | $14.98 | $14.98 | 71,376 |
| 2022-06-08 | $14.74 | $14.98 | $14.66 | $14.77 | $14.77 | 49,514 |
| 2022-06-07 | $14.32 | $14.38 | $14.04 | $14.19 | $14.19 | 129,264 |
| 2022-06-06 | $14.80 | $14.89 | $14.56 | $14.61 | $14.61 | 58,126 |
| 2022-06-03 | $14.10 | $14.58 | $14.10 | $14.19 | $14.19 | 35,970 |
| 2022-06-02 | $13.91 | $14.28 | $13.91 | $14.17 | $14.17 | 147,833 |
| 2022-06-01 | $14.79 | $14.79 | $14.40 | $14.63 | $14.63 | 55,904 |
| 2022-05-31 | $13.92 | $14.50 | $13.92 | $14.35 | $14.35 | 65,343 |
| 2022-05-27 | $14.22 | $14.36 | $14.07 | $14.25 | $14.25 | 225,834 |
| 2022-05-26 | $14.74 | $14.81 | $14.47 | $14.72 | $14.72 | 40,078 |
| 2022-05-25 | $14.98 | $14.98 | $14.67 | $14.93 | $14.93 | 124,946 |
| 2022-05-24 | $15.50 | $15.50 | $14.95 | $15.20 | $15.20 | 35,782 |
| 2022-05-23 | $15.65 | $15.73 | $15.39 | $15.47 | $15.47 | 41,236 |
| 2022-05-20 | $14.95 | $15.19 | $14.63 | $14.65 | $14.65 | 38,205 |
| 2022-05-19 | $14.40 | $14.80 | $14.40 | $14.63 | $14.63 | 50,744 |
| 2022-05-18 | $14.71 | $14.96 | $14.60 | $14.69 | $14.69 | 9,017 |
| 2022-05-17 | $14.45 | $14.64 | $14.39 | $14.44 | $14.44 | 29,455 |
| 2022-05-16 | $14.90 | $14.98 | $14.67 | $14.82 | $14.82 | 43,462 |
| 2022-05-13 | $14.16 | $14.74 | $14.16 | $14.61 | $14.61 | 31,486 |
| 2022-05-12 | $13.61 | $14.08 | $13.55 | $13.71 | $13.71 | 39,886 |
| 2022-05-11 | $14.54 | $15.36 | $14.54 | $14.79 | $14.79 | 16,536 |
| 2022-05-10 | $14.54 | $15.21 | $14.34 | $14.76 | $14.76 | 43,772 |
| 2022-05-09 | $14.85 | $14.85 | $14.36 | $14.54 | $14.54 | 44,936 |
| 2022-05-06 | $15.53 | $15.62 | $15.25 | $15.39 | $15.39 | 34,376 |
| 2022-05-05 | $16.03 | $17.02 | $16.03 | $16.33 | $16.33 | 43,257 |
| 2022-05-04 | $16.91 | $16.91 | $15.97 | $16.60 | $16.60 | 30,455 |
| 2022-05-03 | $16.00 | $16.50 | $16.00 | $16.32 | $16.32 | 25,653 |
| 2022-05-02 | $16.46 | $16.71 | $15.70 | $16.28 | $16.28 | 43,071 |
| 2022-04-29 | $16.31 | $16.72 | $15.92 | $16.20 | $16.20 | 48,227 |
| 2022-04-28 | $15.66 | $16.88 | $15.66 | $16.15 | $16.15 | 36,447 |
| 2022-04-27 | $16.45 | $16.45 | $15.34 | $15.63 | $15.63 | 53,083 |
| 2022-04-26 | $16.60 | $17.65 | $16.60 | $17.23 | $17.23 | 37,901 |
| 2022-04-25 | $16.53 | $16.78 | $16.18 | $16.59 | $16.59 | 46,995 |
| 2022-04-22 | $16.83 | $17.08 | $16.10 | $16.45 | $16.45 | 22,339 |
| 2022-04-21 | $17.26 | $18.07 | $16.99 | $17.22 | $17.22 | 19,984 |
| 2022-04-20 | $17.36 | $17.68 | $17.25 | $17.46 | $17.46 | 28,775 |
| 2022-04-19 | $17.58 | $17.84 | $17.30 | $17.59 | $17.59 | 38,076 |
| 2022-04-18 | $18.35 | $18.59 | $17.64 | $18.53 | $18.53 | 13,840 |
| 2022-04-14 | $18.38 | $19.75 | $18.38 | $18.50 | $18.50 | 13,842 |
| 2022-04-13 | $19.31 | $19.31 | $18.19 | $19.20 | $19.20 | 15,651 |
| 2022-04-12 | $17.54 | $18.58 | $17.54 | $17.89 | $17.89 | 12,311 |
| 2022-04-11 | $17.95 | $18.76 | $17.95 | $18.43 | $18.43 | 7,905 |
| 2022-04-08 | $18.84 | $20.03 | $18.84 | $19.37 | $19.37 | 17,210 |
| 2022-04-07 | $18.47 | $19.10 | $18.18 | $19.09 | $19.09 | 18,857 |
| 2022-04-06 | $18.83 | $19.44 | $18.83 | $19.00 | $19.00 | 13,349 |
| 2022-04-05 | $20.16 | $20.16 | $18.94 | $19.02 | $19.02 | 25,559 |
| 2022-04-04 | $19.31 | $19.51 | $18.35 | $19.20 | $19.20 | 39,739 |
| 2022-04-01 | $18.43 | $18.79 | $18.06 | $18.79 | $18.79 | 15,488 |
| 2022-03-31 | $18.55 | $18.90 | $18.55 | $18.80 | $18.80 | 42,204 |
| 2022-03-30 | $18.98 | $18.98 | $18.54 | $18.89 | $18.89 | 8,515 |
| 2022-03-29 | $17.81 | $18.38 | $17.65 | $18.38 | $18.38 | 21,262 |
| 2022-03-28 | $17.84 | $17.84 | $17.16 | $17.57 | $17.57 | 22,464 |
| 2022-03-25 | $17.65 | $18.76 | $17.65 | $18.43 | $18.43 | 16,245 |
| 2022-03-24 | $18.76 | $18.76 | $17.65 | $17.95 | $17.95 | 22,478 |
| 2022-03-23 | $17.65 | $18.50 | $17.39 | $17.42 | $17.42 | 18,797 |
| 2022-03-22 | $18.00 | $18.00 | $17.14 | $17.26 | $17.26 | 16,456 |
| 2022-03-21 | $18.45 | $18.66 | $18.03 | $18.25 | $18.25 | 27,524 |
| 2022-03-18 | $16.96 | $18.36 | $16.96 | $18.25 | $18.25 | 27,524 |
| 2022-03-17 | $17.86 | $17.98 | $17.49 | $17.98 | $17.98 | 25,268 |
| 2022-03-16 | $17.06 | $17.87 | $17.06 | $17.87 | $17.87 | 17,761 |
| 2022-03-15 | $16.45 | $17.35 | $16.45 | $17.16 | $17.16 | 39,758 |
| 2022-03-14 | $17.19 | $17.45 | $16.47 | $17.43 | $17.43 | 53,438 |
| 2022-03-11 | $17.38 | $18.17 | $17.11 | $17.44 | $17.44 | 23,050 |
| 2022-03-10 | $18.75 | $18.90 | $17.83 | $18.90 | $18.90 | 18,706 |
| 2022-03-09 | $18.00 | $19.40 | $18.00 | $19.40 | $19.40 | 36,344 |
| 2022-03-08 | $18.92 | $19.02 | $17.82 | $19.01 | $19.01 | 54,587 |
| 2022-03-07 | $17.85 | $19.00 | $17.85 | $18.45 | $18.45 | 50,493 |
| 2022-03-04 | $19.43 | $19.43 | $18.25 | $18.89 | $18.89 | 23,841 |
| 2022-03-03 | $20.20 | $20.51 | $19.27 | $19.38 | $19.38 | 30,785 |
| 2022-03-02 | $19.37 | $19.68 | $19.37 | $19.55 | $19.55 | 14,806 |
| 2022-03-01 | $20.09 | $20.09 | $18.91 | $19.28 | $19.28 | 31,843 |
| 2022-02-28 | $18.81 | $19.10 | $17.95 | $18.46 | $18.46 | 104,590 |
| 2022-02-25 | $19.09 | $19.09 | $17.94 | $18.84 | $18.84 | 85,365 |
| 2022-02-24 | $17.50 | $18.09 | $17.50 | $18.09 | $18.09 | 28,816 |
| 2022-02-23 | $17.84 | $17.84 | $17.51 | $17.84 | $17.84 | 40,696 |
| 2022-02-22 | $16.76 | $18.38 | $16.76 | $17.53 | $17.53 | 34,495 |
| 2022-02-18 | $17.83 | $18.10 | $17.02 | $17.52 | $17.52 | 21,995 |
| 2022-02-17 | $18.01 | $18.01 | $17.32 | $17.40 | $17.40 | 27,012 |
| 2022-02-16 | $18.28 | $18.28 | $17.64 | $18.00 | $18.00 | 24,995 |
| 2022-02-15 | $17.74 | $18.56 | $17.46 | $18.22 | $18.22 | 46,947 |
| 2022-02-14 | $17.70 | $18.15 | $17.63 | $17.63 | $17.63 | 37,666 |
| 2022-02-11 | $19.28 | $19.28 | $18.33 | $18.69 | $18.69 | 14,060 |
| 2022-02-10 | $18.14 | $19.31 | $18.14 | $18.59 | $18.59 | 44,924 |
| 2022-02-09 | $19.03 | $19.23 | $18.14 | $18.57 | $18.57 | 16,061 |
| 2022-02-08 | $17.77 | $18.54 | $17.77 | $18.10 | $18.10 | 65,125 |
| 2022-02-07 | $18.26 | $18.59 | $18.15 | $18.26 | $18.26 | 31,358 |
| 2022-02-04 | $18.01 | $18.82 | $18.01 | $18.62 | $18.62 | 34,678 |
| 2022-02-03 | $18.23 | $18.23 | $17.34 | $17.59 | $17.59 | 14,445 |
| 2022-02-02 | $19.34 | $19.34 | $18.95 | $18.95 | $18.95 | 38,480 |
| 2022-02-01 | $18.89 | $19.20 | $18.60 | $19.01 | $19.01 | 45,036 |
| 2022-01-31 | $19.00 | $19.29 | $18.14 | $18.94 | $18.94 | 40,278 |
| 2022-01-28 | $18.29 | $18.45 | $17.81 | $17.91 | $17.91 | 18,264 |
| 2022-01-27 | $17.79 | $18.75 | $17.79 | $18.11 | $18.11 | 41,569 |
| 2022-01-26 | $19.22 | $20.35 | $19.22 | $19.26 | $19.26 | 52,417 |
| 2022-01-25 | $19.44 | $19.81 | $19.06 | $19.23 | $19.23 | 41,034 |
| 2022-01-24 | $19.40 | $20.40 | $19.40 | $20.05 | $20.05 | 115,532 |
| 2022-01-21 | $20.06 | $20.31 | $19.31 | $19.99 | $19.99 | 145,889 |
| 2022-01-20 | $19.55 | $20.77 | $19.55 | $20.29 | $20.29 | 81,029 |
| 2022-01-19 | $20.16 | $20.16 | $19.53 | $20.06 | $20.06 | 49,051 |
| 2022-01-18 | $20.76 | $20.76 | $20.00 | $20.06 | $20.06 | 49,051 |
| 2022-01-14 | $19.82 | $21.10 | $19.82 | $20.45 | $20.45 | 28,519 |
| 2022-01-13 | $21.25 | $22.02 | $21.16 | $21.16 | $21.16 | 24,262 |
| 2022-01-12 | $21.23 | $22.57 | $21.23 | $21.97 | $21.97 | 20,773 |
| 2022-01-11 | $22.71 | $22.71 | $21.35 | $22.24 | $22.24 | 32,131 |
| 2022-01-10 | $21.80 | $22.66 | $21.72 | $21.91 | $21.91 | 48,021 |
| 2022-01-07 | $21.24 | $22.58 | $21.24 | $22.03 | $22.03 | 34,874 |
| 2022-01-06 | $22.53 | $22.65 | $21.49 | $22.57 | $22.57 | 21,722 |
| 2022-01-05 | $22.90 | $24.36 | $22.90 | $23.37 | $23.37 | 24,912 |
| 2022-01-04 | $25.52 | $25.99 | $24.46 | $25.15 | $25.15 | 14,825 |
| 2022-01-03 | $25.76 | $25.96 | $24.55 | $25.35 | $25.35 | 22,466 |
| 2021-12-31 | $25.57 | $25.89 | $24.42 | $25.35 | $25.35 | 22,705 |
| 2021-12-30 | $24.46 | $26.03 | $24.46 | $25.12 | $25.12 | 30,203 |
| 2021-12-29 | $24.46 | $25.84 | $24.46 | $25.00 | $25.00 | 14,603 |
| 2021-12-28 | $24.38 | $25.94 | $24.38 | $24.80 | $24.80 | 8,543 |
| 2021-12-27 | $24.40 | $25.92 | $24.40 | $25.01 | $25.01 | 38,304 |
| 2021-12-23 | $25.79 | $25.79 | $24.26 | $24.81 | $24.81 | 18,341 |
| 2021-12-22 | $25.83 | $25.83 | $24.33 | $25.16 | $25.16 | 33,690 |
| 2021-12-21 | $25.78 | $25.78 | $24.26 | $25.05 | $25.05 | 46,407 |
| 2021-12-20 | $25.43 | $25.43 | $23.89 | $24.76 | $24.76 | 22,535 |
| 2021-12-17 | $24.99 | $24.99 | $23.87 | $24.28 | $24.28 | 18,668 |
| 2021-12-16 | $25.75 | $25.75 | $24.87 | $24.87 | $24.87 | 31,621 |
| 2021-12-15 | $25.90 | $25.90 | $24.33 | $25.10 | $25.10 | 55,767 |
| 2021-12-14 | $25.85 | $25.85 | $24.99 | $25.24 | $25.24 | 24,434 |
| 2021-12-13 | $26.45 | $26.45 | $25.02 | $25.65 | $25.65 | 38,600 |
| 2021-12-10 | $26.50 | $26.50 | $25.19 | $25.50 | $25.50 | 28,601 |
| 2021-12-09 | $25.56 | $26.80 | $25.56 | $26.28 | $26.28 | 14,261 |
| 2021-12-08 | $25.65 | $26.49 | $25.65 | $26.08 | $26.08 | 6,444 |
| 2021-12-07 | $26.90 | $26.90 | $25.25 | $25.97 | $25.97 | 23,359 |
| 2021-12-06 | $24.62 | $26.16 | $24.62 | $25.38 | $25.38 | 29,863 |
| 2021-12-03 | $25.39 | $26.57 | $24.99 | $25.46 | $25.46 | 19,857 |
| 2021-12-02 | $25.69 | $25.98 | $25.40 | $25.56 | $25.56 | 28,468 |
| 2021-12-01 | $25.94 | $26.71 | $25.94 | $26.02 | $26.02 | 20,266 |
| 2021-11-30 | $26.06 | $26.76 | $26.05 | $26.68 | $26.68 | 28,014 |
| 2021-11-29 | $28.22 | $28.66 | $27.46 | $27.58 | $27.58 | 18,072 |
| 2021-11-26 | $25.68 | $27.32 | $25.68 | $26.42 | $26.42 | 6,136 |
| 2021-11-24 | $25.79 | $27.39 | $25.79 | $26.69 | $26.69 | 18,278 |
| 2021-11-23 | $27.94 | $27.97 | $27.72 | $27.81 | $27.81 | 18,010 |
| 2021-11-22 | $28.16 | $28.26 | $27.97 | $28.00 | $28.00 | 9,471 |
| 2021-11-19 | $27.95 | $27.95 | $27.81 | $27.83 | $27.83 | 8,160 |
| 2021-11-18 | $27.14 | $28.85 | $27.14 | $27.95 | $27.95 | 11,244 |
| 2021-11-17 | $27.29 | $29.03 | $27.29 | $27.86 | $27.86 | 8,149 |
| 2021-11-16 | $28.75 | $28.75 | $28.35 | $28.35 | $28.35 | 9,424 |
| 2021-11-15 | $28.12 | $29.91 | $28.12 | $28.69 | $28.69 | 11,416 |
| 2021-11-12 | $28.02 | $28.02 | $27.15 | $27.70 | $27.70 | 6,942 |
| 2021-11-11 | $27.41 | $28.68 | $26.98 | $27.56 | $27.56 | 12,510 |
| 2021-11-10 | $27.17 | $28.88 | $27.17 | $27.46 | $27.46 | 7,120 |
| 2021-11-09 | $27.55 | $28.83 | $27.12 | $27.62 | $27.62 | 15,840 |
| 2021-11-08 | $28.84 | $29.00 | $27.80 | $27.82 | $27.82 | 19,655 |
| 2021-11-05 | $29.48 | $29.48 | $27.99 | $28.57 | $28.57 | 19,225 |
| 2021-11-04 | $29.19 | $29.38 | $28.68 | $28.68 | $28.68 | 8,843 |
| 2021-11-03 | $28.55 | $28.99 | $28.55 | $28.99 | $28.99 | 16,623 |
| 2021-11-02 | $28.83 | $29.08 | $28.83 | $29.06 | $29.06 | 24,232 |
| 2021-11-01 | $29.55 | $29.55 | $29.06 | $29.06 | $29.06 | 24,232 |
| 2021-10-29 | $29.23 | $29.44 | $29.20 | $29.44 | $29.44 | 4,895 |
| 2021-10-28 | $29.40 | $29.65 | $29.40 | $29.49 | $29.49 | 7,631 |
| 2021-10-27 | $31.66 | $31.74 | $31.10 | $31.10 | $31.10 | 10,272 |
| 2021-10-26 | $31.64 | $31.77 | $31.15 | $31.15 | $31.15 | 3,123 |
| 2021-10-25 | $31.61 | $32.94 | $31.61 | $32.15 | $32.15 | 11,673 |
| 2021-10-22 | $33.45 | $33.92 | $32.03 | $32.20 | $32.20 | 3,126 |
| 2021-10-21 | $31.16 | $32.43 | $30.96 | $31.99 | $31.99 | 5,586 |
| 2021-10-20 | $31.35 | $31.70 | $31.35 | $31.35 | $31.35 | 1,634 |
| 2021-10-19 | $30.71 | $31.94 | $30.71 | $30.81 | $30.81 | 5,099 |
| 2021-10-18 | $31.97 | $32.34 | $31.42 | $31.58 | $31.58 | 16,462 |
| 2021-10-15 | $31.62 | $32.33 | $31.62 | $32.12 | $32.12 | 11,419 |
| 2021-10-14 | $32.33 | $32.43 | $31.93 | $32.18 | $32.18 | 9,811 |
| 2021-10-13 | $30.86 | $32.61 | $30.86 | $31.90 | $31.90 | 3,055 |
| 2021-10-12 | $31.42 | $31.69 | $30.88 | $30.90 | $30.90 | 11,483 |
| 2021-10-11 | $31.93 | $33.00 | $31.93 | $32.27 | $32.27 | 8,516 |
| 2021-10-08 | $32.79 | $32.91 | $32.61 | $32.61 | $32.61 | 7,118 |
| 2021-10-07 | $33.86 | $33.86 | $32.78 | $32.90 | $32.90 | 6,787 |
| 2021-10-06 | $32.45 | $33.13 | $32.38 | $32.88 | $32.88 | 4,848 |
| 2021-10-05 | $33.85 | $34.35 | $33.37 | $33.74 | $33.74 | 2,817 |
| 2021-10-04 | $34.85 | $35.22 | $34.21 | $35.22 | $35.22 | 3,518 |
| 2021-10-01 | $36.39 | $36.90 | $36.39 | $36.70 | $36.70 | 1,821 |
| 2021-09-30 | $36.42 | $37.00 | $36.42 | $37.00 | $37.00 | 2,038 |
| 2021-09-29 | $37.43 | $37.43 | $36.15 | $36.20 | $36.20 | 2,601 |
| 2021-09-28 | $36.56 | $37.66 | $36.02 | $37.66 | $37.66 | 1,422 |
| 2021-09-27 | $38.69 | $39.43 | $38.34 | $38.34 | $38.34 | 3,966 |
| 2021-09-24 | $37.74 | $38.56 | $37.74 | $38.27 | $38.27 | 8,580 |
| 2021-09-23 | $39.13 | $40.82 | $39.12 | $39.84 | $39.84 | 2,966 |
| 2021-09-22 | $39.18 | $40.67 | $39.18 | $39.57 | $39.57 | 6,821 |
| 2021-09-21 | $38.34 | $40.73 | $38.32 | $39.43 | $39.43 | 3,040 |
| 2021-09-20 | $40.22 | $40.22 | $39.79 | $39.95 | $39.95 | 3,029 |
| 2021-09-17 | $41.49 | $41.49 | $40.34 | $40.34 | $40.34 | 2,266 |
| 2021-09-16 | $38.69 | $39.88 | $38.08 | $39.88 | $39.88 | 3,739 |
| 2021-09-15 | $38.85 | $40.16 | $38.85 | $39.76 | $39.76 | 3,948 |
| 2021-09-14 | $36.88 | $38.00 | $36.87 | $38.00 | $38.00 | 5,275 |
| 2021-09-13 | $37.42 | $37.49 | $36.94 | $36.94 | $36.94 | 13,623 |
| 2021-09-10 | $38.00 | $38.00 | $36.18 | $37.94 | $37.94 | 8,885 |
| 2021-09-09 | $37.73 | $37.73 | $36.86 | $36.86 | $36.86 | 5,306 |
| 2021-09-08 | $36.79 | $37.45 | $36.79 | $36.82 | $36.82 | 11,794 |
| 2021-09-07 | $34.98 | $37.19 | $34.98 | $36.59 | $36.59 | 2,534 |
| 2021-09-03 | $36.57 | $36.64 | $36.08 | $36.27 | $36.27 | 2,374 |
| 2021-09-02 | $35.51 | $35.51 | $34.01 | $35.00 | $35.00 | 7,889 |
| 2021-09-01 | $35.42 | $35.42 | $33.49 | $34.62 | $34.62 | 13,495 |
| 2021-08-31 | $32.56 | $34.59 | $32.56 | $33.33 | $33.33 | 3,110 |
| 2021-08-30 | $32.01 | $33.71 | $32.00 | $32.53 | $32.53 | 4,569 |
| 2021-08-27 | $32.71 | $34.05 | $32.71 | $33.19 | $33.19 | 2,298 |
| 2021-08-26 | $33.34 | $34.38 | $32.30 | $33.18 | $33.18 | 6,183 |
| 2021-08-25 | $33.16 | $34.15 | $33.16 | $33.18 | $33.18 | 1,653 |
| 2021-08-24 | $32.25 | $35.47 | $32.25 | $33.65 | $33.65 | 22,292 |
| 2021-08-23 | $31.27 | $33.24 | $31.26 | $33.19 | $33.19 | 7,305 |
| 2021-08-20 | $33.03 | $33.05 | $31.08 | $32.31 | $32.31 | 7,718 |
| 2021-08-19 | $30.89 | $32.37 | $30.89 | $31.94 | $31.94 | 6,555 |
| 2021-08-18 | $30.82 | $32.64 | $30.82 | $32.10 | $32.10 | 5,132 |
| 2021-08-17 | $30.71 | $30.99 | $30.55 | $30.75 | $30.75 | 21,939 |
| 2021-08-16 | $31.30 | $32.00 | $31.30 | $32.00 | $32.00 | 52,337 |
| 2021-08-13 | $31.92 | $32.73 | $31.91 | $32.59 | $32.59 | 10,357 |
| 2021-08-12 | $32.99 | $32.99 | $31.03 | $31.82 | $31.82 | 6,411 |
| 2021-08-11 | $32.16 | $32.16 | $31.18 | $31.74 | $31.74 | 7,441 |
| 2021-08-10 | $31.32 | $33.29 | $31.31 | $32.17 | $32.17 | 19,494 |
| 2021-08-09 | $31.11 | $32.59 | $31.11 | $32.06 | $32.06 | 12,430 |
| 2021-08-06 | $32.69 | $32.69 | $31.38 | $31.61 | $31.61 | 11,057 |
| 2021-08-05 | $32.77 | $32.77 | $31.60 | $31.95 | $31.95 | 3,205 |
| 2021-08-04 | $32.02 | $32.20 | $32.00 | $32.00 | $32.00 | 5,429 |
| 2021-08-03 | $32.00 | $32.68 | $32.00 | $32.45 | $32.45 | 5,012 |
| 2021-08-02 | $31.39 | $33.35 | $31.38 | $31.88 | $31.88 | 7,824 |
| 2021-07-30 | $31.69 | $32.96 | $31.68 | $32.59 | $32.59 | 15,318 |
| 2021-07-29 | $33.50 | $33.50 | $32.30 | $32.57 | $32.57 | 33,165 |
| 2021-07-28 | $34.47 | $35.23 | $33.47 | $33.52 | $33.52 | 38,741 |
| 2021-07-27 | $32.96 | $34.00 | $32.95 | $34.00 | $34.00 | 16,340 |
| 2021-07-26 | $33.18 | $34.95 | $33.17 | $33.87 | $33.87 | 5,196 |
| 2021-07-23 | $33.15 | $34.54 | $33.15 | $34.10 | $34.10 | 1,751 |
| 2021-07-22 | $31.69 | $35.10 | $31.68 | $34.01 | $34.01 | 4,243 |
| 2021-07-21 | $32.78 | $34.85 | $32.77 | $33.51 | $33.51 | 5,505 |
| 2021-07-20 | $34.77 | $34.77 | $32.68 | $33.71 | $33.71 | 7,616 |
| 2021-07-19 | $32.43 | $34.48 | $32.42 | $33.39 | $33.39 | 6,070 |
| 2021-07-16 | $34.80 | $34.80 | $32.75 | $32.76 | $32.76 | 3,366 |
| 2021-07-15 | $33.92 | $34.84 | $33.92 | $34.20 | $34.20 | 4,213 |
| 2021-07-14 | $34.07 | $35.15 | $33.82 | $33.82 | $33.82 | 5,095 |
| 2021-07-13 | $33.71 | $34.90 | $33.70 | $33.70 | $33.70 | 15,393 |
| 2021-07-12 | $33.66 | $37.22 | $33.66 | $35.48 | $35.48 | 5,511 |
| 2021-07-09 | $33.01 | $36.44 | $33.00 | $35.96 | $35.96 | 9,017 |
| 2021-07-08 | $33.65 | $35.85 | $33.65 | $33.73 | $33.73 | 6,490 |
| 2021-07-07 | $34.82 | $36.17 | $34.81 | $34.87 | $34.87 | 13,119 |
| 2021-07-06 | $36.90 | $37.36 | $35.71 | $35.71 | $35.71 | 9,266 |
| 2021-07-02 | $36.05 | $37.14 | $35.20 | $35.67 | $35.67 | 6,817 |
| 2021-07-01 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 1,413 |
| 2021-06-30 | $35.36 | $37.05 | $35.35 | $36.49 | $36.49 | 12,642 |
| 2021-06-29 | $36.02 | $36.02 | $34.38 | $34.70 | $34.70 | 6,605 |
| 2021-06-28 | $33.85 | $36.00 | $33.84 | $33.84 | $33.84 | 5,077 |
| 2021-06-25 | $34.40 | $36.56 | $34.39 | $35.25 | $35.25 | 5,386 |
| 2021-06-24 | $35.24 | $35.59 | $35.24 | $35.59 | $35.59 | 2,869 |
| 2021-06-23 | $35.16 | $35.16 | $34.25 | $34.32 | $34.32 | 5,041 |
| 2021-06-22 | $32.70 | $34.29 | $32.69 | $33.40 | $33.40 | 9,951 |
| 2021-06-21 | $32.50 | $34.52 | $32.49 | $33.84 | $33.84 | 9,203 |
| 2021-06-18 | $33.52 | $35.09 | $33.51 | $34.15 | $34.15 | 22,808 |
| 2021-06-17 | $32.24 | $33.89 | $32.24 | $33.79 | $33.79 | 6,830 |
| 2021-06-16 | $33.49 | $35.61 | $33.49 | $34.57 | $34.57 | 9,529 |
| 2021-06-15 | $34.75 | $35.25 | $34.72 | $35.15 | $35.15 | 9,974 |
| 2021-06-14 | $36.30 | $36.30 | $34.69 | $35.54 | $35.54 | 6,454 |
| 2021-06-11 | $34.00 | $34.68 | $33.31 | $34.20 | $34.20 | 18,738 |
| 2021-06-10 | $32.32 | $33.99 | $32.31 | $32.81 | $32.81 | 10,161 |
| 2021-06-09 | $31.43 | $33.37 | $31.42 | $31.42 | $31.42 | 4,604 |
| 2021-06-08 | $33.14 | $33.95 | $31.92 | $32.53 | $32.53 | 37,144 |
| 2021-06-07 | $32.85 | $33.40 | $31.27 | $33.08 | $33.08 | 14,752 |
| 2021-06-04 | $33.02 | $33.03 | $31.07 | $32.33 | $32.33 | 28,110 |
| 2021-06-03 | $33.99 | $34.00 | $32.28 | $33.37 | $33.37 | 25,177 |
| 2021-06-02 | $33.79 | $33.80 | $31.81 | $32.70 | $32.70 | 35,663 |
| 2021-06-01 | $33.21 | $33.34 | $32.96 | $33.15 | $33.15 | 9,001 |
| 2021-05-28 | $33.26 | $33.50 | $33.23 | $33.45 | $33.45 | 22,897 |
| 2021-05-27 | $33.28 | $33.94 | $33.28 | $33.34 | $33.34 | 8,100 |
| 2021-05-26 | $33.26 | $33.94 | $33.25 | $33.42 | $33.42 | 5,764 |
| 2021-05-25 | $32.51 | $33.25 | $32.51 | $32.85 | $32.85 | 34,095 |
| 2021-05-24 | $31.84 | $33.25 | $31.83 | $32.32 | $32.32 | 13,451 |
| 2021-05-21 | $31.98 | $34.00 | $31.97 | $32.54 | $32.54 | 6,214 |
| 2021-05-20 | $31.31 | $32.47 | $31.30 | $32.12 | $32.12 | 20,588 |
| 2021-05-19 | $31.97 | $32.96 | $31.30 | $31.85 | $31.85 | 10,038 |
| 2021-05-18 | $31.08 | $34.39 | $31.05 | $31.05 | $31.05 | 22,212 |
| 2021-05-17 | $30.73 | $32.59 | $30.72 | $31.50 | $31.50 | 9,529 |
| 2021-05-14 | $31.47 | $32.76 | $31.47 | $32.57 | $32.57 | 17,149 |
| 2021-05-13 | $31.01 | $32.62 | $31.00 | $32.62 | $32.62 | 17,612 |
| 2021-05-12 | $32.06 | $33.40 | $32.05 | $32.57 | $32.57 | 8,756 |
| 2021-05-11 | $32.42 | $32.97 | $32.11 | $32.45 | $32.45 | 18,366 |
| 2021-05-10 | $33.79 | $35.38 | $33.26 | $34.06 | $34.06 | 15,171 |
| 2021-05-07 | $34.36 | $34.37 | $32.31 | $34.00 | $34.00 | 3,948 |
| 2021-05-06 | $37.92 | $37.92 | $34.23 | $37.90 | $37.90 | 255,861 |
| 2021-05-05 | $35.94 | $36.13 | $34.25 | $36.00 | $36.00 | 5,620 |
| 2021-05-04 | $35.74 | $36.00 | $34.70 | $36.00 | $36.00 | 18,998 |
| 2021-05-03 | $34.64 | $36.06 | $34.64 | $34.78 | $34.78 | 15,096 |
| 2021-04-30 | $34.83 | $35.34 | $34.70 | $35.34 | $35.34 | 108,534 |
| 2021-04-29 | $35.64 | $35.93 | $35.64 | $35.93 | $35.93 | 8,216 |
| 2021-04-28 | $35.74 | $36.02 | $35.66 | $35.90 | $35.90 | 5,724 |
| 2021-04-27 | $34.85 | $34.94 | $34.72 | $34.93 | $34.93 | 5,532 |
| 2021-04-26 | $35.19 | $35.66 | $35.19 | $35.59 | $35.59 | 11,844 |
| 2021-04-23 | $38.19 | $38.19 | $37.45 | $37.83 | $37.83 | 2,241 |
| 2021-04-22 | $38.10 | $38.89 | $37.74 | $38.20 | $38.20 | 11,685 |
| 2021-04-21 | $36.76 | $37.38 | $36.75 | $37.38 | $37.38 | 6,447 |
| 2021-04-20 | $37.69 | $37.69 | $36.73 | $37.40 | $37.40 | 7,820 |
| 2021-04-19 | $38.56 | $39.07 | $38.50 | $38.75 | $38.75 | 9,703 |
| 2021-04-16 | $39.19 | $39.22 | $38.67 | $39.12 | $39.12 | 44,274 |
| 2021-04-15 | $37.51 | $38.00 | $37.51 | $37.99 | $37.99 | 15,328 |
| 2021-04-14 | $37.47 | $38.17 | $37.47 | $37.88 | $37.88 | 128,774 |
| 2021-04-13 | $37.01 | $37.31 | $36.89 | $37.31 | $37.31 | 4,304 |
| 2021-04-12 | $36.21 | $36.30 | $36.21 | $36.30 | $36.30 | 1,407 |
| 2021-04-09 | $36.95 | $37.45 | $36.95 | $37.45 | $37.45 | 4,332 |
| 2021-04-08 | $36.75 | $36.79 | $36.54 | $36.79 | $36.79 | 3,958 |
| 2021-04-07 | $35.77 | $36.83 | $35.65 | $36.83 | $36.83 | 5,273 |
| 2021-04-06 | $36.50 | $37.50 | $36.50 | $37.50 | $37.50 | 11,205 |
| 2021-04-05 | $37.30 | $37.58 | $36.50 | $37.58 | $37.58 | 5,620 |
| 2021-04-01 | $35.34 | $36.53 | $35.34 | $36.53 | $36.53 | 5,682 |
| 2021-03-31 | $34.11 | $34.60 | $34.11 | $34.51 | $34.51 | 5,793 |
| 2021-03-30 | $33.81 | $33.97 | $33.76 | $33.97 | $33.97 | 26,231 |
| 2021-03-29 | $34.74 | $34.75 | $34.47 | $34.67 | $34.67 | 10,918 |
| 2021-03-26 | $34.32 | $35.04 | $34.32 | $35.04 | $35.04 | 7,062 |
| 2021-03-25 | $33.74 | $34.30 | $33.58 | $34.30 | $34.30 | 6,924 |
| 2021-03-24 | $33.44 | $33.79 | $33.44 | $33.65 | $33.65 | 3,868 |
| 2021-03-23 | $34.56 | $35.00 | $34.38 | $34.64 | $34.64 | 40,395 |
| 2021-03-22 | $33.96 | $34.61 | $33.95 | $34.60 | $34.60 | 6,191 |
| 2021-03-19 | $35.12 | $35.58 | $34.35 | $35.58 | $35.58 | 15,948 |
| 2021-03-18 | $35.70 | $36.15 | $35.57 | $35.57 | $35.57 | 8,449 |
| 2021-03-17 | $35.38 | $35.69 | $35.05 | $35.69 | $35.69 | 34,696 |
| 2021-03-16 | $35.74 | $36.19 | $35.74 | $36.19 | $36.19 | 18,530 |
| 2021-03-15 | $35.09 | $35.54 | $35.09 | $35.54 | $35.54 | 5,072 |
| 2021-03-12 | $35.51 | $35.96 | $35.29 | $35.96 | $35.96 | 6,368 |
| 2021-03-11 | $34.50 | $34.53 | $34.43 | $34.53 | $34.53 | 2,661 |
| 2021-03-10 | $33.41 | $33.88 | $33.41 | $33.88 | $33.88 | 801 |
| 2021-03-09 | $35.55 | $35.71 | $35.55 | $35.71 | $35.71 | 10,718 |
| 2021-03-08 | $35.64 | $35.64 | $35.28 | $35.28 | $35.28 | 1,072 |
| 2021-03-05 | $36.40 | $37.64 | $36.36 | $37.00 | $37.00 | 2,643 |
| 2021-03-04 | $37.80 | $37.93 | $37.69 | $37.93 | $37.93 | 4,848 |
| 2021-03-03 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 194 |
| 2021-03-02 | $39.89 | $40.05 | $39.89 | $40.05 | $40.05 | 4,434 |
| 2021-03-01 | $39.67 | $40.23 | $39.67 | $39.67 | $39.67 | 1,002 |
| 2021-02-26 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 4,407 |
| 2021-02-25 | $39.67 | $40.78 | $39.67 | $40.28 | $40.28 | 663 |
| 2021-02-24 | $40.00 | $40.28 | $39.75 | $40.28 | $40.28 | 663 |
| 2021-02-23 | $40.30 | $42.79 | $40.30 | $40.30 | $40.30 | 3,214 |
| 2021-02-22 | $40.36 | $42.24 | $40.36 | $41.42 | $41.42 | 2,045 |
| 2021-02-19 | $40.77 | $43.34 | $40.66 | $40.66 | $40.66 | 959 |
| 2021-02-18 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 2,492 |
| 2021-02-17 | $40.41 | $40.94 | $40.41 | $40.44 | $40.44 | 2,492 |
| 2021-02-16 | $43.51 | $43.72 | $42.29 | $42.29 | $42.29 | 2,596 |
| 2021-02-12 | $41.51 | $41.52 | $41.37 | $41.37 | $41.37 | 15,473 |
| 2021-02-11 | $41.68 | $42.48 | $41.68 | $42.48 | $42.48 | 61,204 |
| 2021-02-10 | $41.65 | $41.90 | $40.34 | $41.90 | $41.90 | 1,225 |
| 2021-02-09 | $41.63 | $42.27 | $41.45 | $42.27 | $42.27 | 3,259 |
| 2021-02-08 | $40.78 | $41.74 | $40.78 | $41.74 | $41.74 | 1,217 |
| 2021-02-05 | $40.02 | $40.26 | $40.02 | $40.09 | $40.09 | 1,511 |
| 2021-02-04 | $39.77 | $40.00 | $39.77 | $40.00 | $40.00 | 494 |
| 2021-02-03 | $44.01 | $44.02 | $44.01 | $44.02 | $44.02 | 1,101 |
| 2021-02-02 | $44.01 | $44.17 | $44.01 | $44.01 | $44.01 | 4,195 |
| 2021-02-01 | $43.04 | $45.61 | $43.04 | $44.00 | $44.00 | 2,347 |
| 2021-01-29 | $43.04 | $44.70 | $43.04 | $44.45 | $44.45 | 3,378 |
| 2021-01-28 | $44.70 | $45.50 | $43.79 | $45.00 | $45.00 | 1,212 |
| 2021-01-27 | $48.90 | $48.90 | $46.30 | $46.65 | $46.65 | 2,541 |
| 2021-01-26 | $48.87 | $50.15 | $48.87 | $50.15 | $50.15 | 1,082 |
| 2021-01-25 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 83 |
| 2021-01-22 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 396 |
| 2021-01-21 | $49.40 | $49.66 | $49.00 | $49.52 | $49.52 | 701 |
| 2021-01-20 | $50.06 | $50.06 | $48.21 | $50.06 | $50.06 | 1,162 |
| 2021-01-19 | $50.26 | $50.26 | $50.06 | $50.06 | $50.06 | 1,288 |
| 2021-01-15 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 112 |
| 2021-01-14 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 223 |
| 2021-01-13 | $51.49 | $51.49 | $47.94 | $50.00 | $50.00 | 2,376 |
| 2021-01-12 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 571 |
| 2021-01-11 | $52.00 | $52.09 | $52.00 | $52.09 | $52.09 | 2,605 |
| 2021-01-08 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 6,652 |
| 2021-01-07 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 1,094 |
| 2021-01-06 | $49.25 | $49.43 | $48.05 | $49.43 | $49.43 | 2,333 |
| 2021-01-05 | $49.06 | $49.76 | $49.06 | $49.76 | $49.76 | 415 |
| 2021-01-04 | $49.52 | $50.00 | $48.84 | $50.00 | $50.00 | 933 |
| 2020-12-31 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 474 |
| 2020-12-30 | $47.73 | $48.15 | $46.68 | $48.15 | $48.15 | 10,334 |
| 2020-12-29 | $47.75 | $48.50 | $46.91 | $47.74 | $47.74 | 5,666 |
| 2020-12-28 | $45.74 | $46.18 | $45.32 | $46.18 | $46.18 | 4,156 |
| 2020-12-24 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 2,029 |
| 2020-12-23 | $45.27 | $46.13 | $45.27 | $46.13 | $46.13 | 1,918 |
| 2020-12-22 | $44.49 | $44.49 | $44.43 | $44.43 | $44.43 | 4,515 |
| 2020-12-21 | $45.26 | $45.26 | $44.87 | $45.26 | $45.26 | 12,514 |
| 2020-12-18 | $45.25 | $45.59 | $45.25 | $45.59 | $45.59 | 656 |
| 2020-12-17 | $46.27 | $47.00 | $46.27 | $47.00 | $47.00 | 8,988 |
| 2020-12-16 | $44.49 | $44.74 | $44.49 | $44.74 | $44.74 | 9,247 |
| 2020-12-15 | $44.29 | $45.21 | $44.29 | $45.21 | $45.21 | 2,964 |
| 2020-12-14 | $43.44 | $43.44 | $43.28 | $43.44 | $43.44 | 1,159 |
| 2020-12-11 | $43.57 | $43.57 | $43.50 | $43.52 | $43.52 | 2,218 |
| 2020-12-10 | $41.76 | $41.96 | $41.76 | $41.96 | $41.96 | 9,387 |
| 2020-12-09 | $41.97 | $42.62 | $41.97 | $42.62 | $42.62 | 708 |
| 2020-12-08 | $42.68 | $43.17 | $42.58 | $43.17 | $43.17 | 1,378 |
| 2020-12-07 | $41.17 | $41.17 | $40.52 | $40.96 | $40.96 | 3,289 |
| 2020-12-04 | $42.69 | $43.31 | $42.53 | $43.28 | $43.28 | 1,056 |
| 2020-12-03 | $44.79 | $44.82 | $44.79 | $44.79 | $44.79 | 2,079 |
| 2020-12-02 | $45.07 | $45.26 | $45.07 | $45.26 | $45.26 | 412 |
| 2020-12-01 | $45.80 | $47.26 | $45.79 | $46.90 | $46.90 | 848 |
| 2020-11-30 | $46.17 | $47.30 | $46.08 | $47.30 | $47.30 | 560 |
| 2020-11-27 | $43.87 | $45.35 | $43.87 | $45.35 | $45.35 | 477 |
| 2020-11-25 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 491 |
| 2020-11-24 | $41.23 | $42.54 | $41.23 | $42.54 | $42.54 | 744 |
| 2020-11-23 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 1 |
| 2020-11-20 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 101 |
| 2020-11-19 | $39.19 | $39.90 | $39.19 | $39.56 | $39.56 | 1,879 |
| 2020-11-18 | $38.45 | $42.50 | $38.45 | $42.50 | $42.50 | 1,221 |
| 2020-11-17 | $37.85 | $38.00 | $37.85 | $38.00 | $38.00 | 234 |
| 2020-11-16 | $38.55 | $38.70 | $38.55 | $38.70 | $38.70 | 1,184 |
| 2020-11-13 | $38.55 | $38.58 | $38.41 | $38.41 | $38.41 | 600 |
| 2020-11-12 | $37.47 | $37.47 | $37.38 | $37.38 | $37.38 | 465 |
| 2020-11-11 | $36.08 | $36.13 | $36.08 | $36.13 | $36.13 | 228 |
| 2020-11-10 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 172 |
| 2020-11-09 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 123 |
| 2020-11-06 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 367 |
| 2020-11-05 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 531 |
| 2020-11-04 | $36.54 | $37.25 | $36.54 | $37.25 | $37.25 | 1,048 |
| 2020-11-03 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 2,136 |
| 2020-11-02 | $34.42 | $34.61 | $34.24 | $34.24 | $34.24 | 524 |
| 2020-10-30 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 26 |
| 2020-10-29 | $34.02 | $34.16 | $33.82 | $34.16 | $34.16 | 1,588 |
| 2020-10-28 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 322 |
| 2020-10-27 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 9,178 |
| 2020-10-26 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 140 |
| 2020-10-23 | $33.26 | $33.26 | $33.18 | $33.18 | $33.18 | 354 |
| 2020-10-22 | $33.47 | $33.78 | $33.32 | $33.32 | $33.32 | 386 |
| 2020-10-21 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 92 |
| 2020-10-20 | $34.15 | $34.38 | $34.15 | $34.38 | $34.38 | 902 |
| 2020-10-19 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 276 |
| 2020-10-16 | $34.01 | $34.81 | $34.01 | $34.81 | $34.81 | 327 |
| 2020-10-15 | $34.03 | $34.03 | $33.95 | $33.95 | $33.95 | 2,171 |
| 2020-10-14 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 1,259 |
| 2020-10-13 | $34.37 | $34.37 | $33.64 | $33.88 | $33.88 | 11,313 |
| 2020-10-12 | $33.50 | $33.67 | $33.50 | $33.67 | $33.67 | 2,588 |
| 2020-10-09 | $32.30 | $32.58 | $32.30 | $32.58 | $32.58 | 2,761 |
| 2020-10-08 | $31.63 | $31.69 | $31.61 | $31.61 | $31.61 | 2,063 |
| 2020-10-07 | $30.71 | $30.71 | $30.66 | $30.66 | $30.66 | 26,114 |
| 2020-10-06 | $30.46 | $30.72 | $30.46 | $30.72 | $30.72 | 10,355 |
| 2020-10-05 | $29.93 | $30.14 | $29.93 | $30.09 | $30.09 | 11,639 |
| 2020-10-02 | $30.31 | $30.31 | $30.14 | $30.28 | $30.28 | 3,426 |
| 2020-10-01 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2020-09-30 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2020-09-29 | $31.21 | $31.30 | $31.20 | $31.30 | $31.30 | 1,648 |
| 2020-09-28 | $30.70 | $30.70 | $30.54 | $30.54 | $30.54 | 798 |
| 2020-09-25 | $30.60 | $30.76 | $30.60 | $30.76 | $30.76 | 212 |
| 2020-09-24 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 100 |
| 2020-09-23 | $31.01 | $31.01 | $31.00 | $31.00 | $31.00 | 1,026 |
| 2020-09-22 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 184 |
| 2020-09-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 28 |
| 2020-09-18 | $30.65 | $30.65 | $30.50 | $30.50 | $30.50 | 1,578 |
| 2020-09-17 | $30.97 | $30.97 | $30.00 | $30.97 | $30.97 | 1,147 |
| 2020-09-16 | $31.05 | $31.05 | $31.01 | $31.01 | $31.01 | 590 |
| 2020-09-15 | $28.86 | $29.08 | $28.86 | $28.95 | $28.95 | 604 |
| 2020-09-14 | $28.15 | $28.16 | $28.15 | $28.16 | $28.16 | 443 |
| 2020-09-11 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 20 |
| 2020-09-10 | $29.31 | $29.51 | $29.31 | $29.35 | $29.35 | 1,170 |
| 2020-09-09 | $29.24 | $29.40 | $29.24 | $29.37 | $29.37 | 1,122 |
| 2020-09-08 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 163 |
| 2020-09-04 | $30.67 | $30.67 | $30.13 | $30.66 | $30.66 | 3,027 |
| 2020-09-03 | $31.70 | $31.75 | $31.70 | $31.75 | $31.75 | 1,273 |
| 2020-09-02 | $31.16 | $31.47 | $31.16 | $31.47 | $31.47 | 2,665 |
| 2020-09-01 | $30.09 | $30.24 | $30.09 | $30.24 | $30.24 | 3,218 |
| 2020-08-31 | $29.36 | $32.29 | $29.36 | $32.29 | $32.29 | 5,235 |
| 2020-08-28 | $28.76 | $29.50 | $28.56 | $29.50 | $29.50 | 6,259 |
| 2020-08-27 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 1,350 |
| 2020-08-26 | $30.37 | $30.39 | $30.37 | $30.39 | $30.39 | 15,769 |
| 2020-08-25 | $30.01 | $30.01 | $29.96 | $30.01 | $30.01 | 5,054 |
| 2020-08-24 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 2,314 |
| 2020-08-21 | $30.72 | $30.72 | $30.39 | $30.39 | $30.39 | 1,857 |
| 2020-08-20 | $29.00 | $29.18 | $28.86 | $29.18 | $29.18 | 1,681 |
| 2020-08-19 | $29.17 | $29.74 | $29.17 | $29.65 | $29.65 | 3,044 |
| 2020-08-18 | $29.22 | $29.23 | $29.22 | $29.23 | $29.23 | 626 |
| 2020-08-17 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 10,300 |
| 2020-08-14 | $27.98 | $28.12 | $27.98 | $28.12 | $28.12 | 716 |
| 2020-08-13 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 492 |
| 2020-08-12 | $26.57 | $26.57 | $26.55 | $26.55 | $26.55 | 466 |
| 2020-08-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 333 |
| 2020-08-10 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2020-08-07 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2020-08-06 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 1 |
| 2020-08-05 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 194 |
| 2020-08-04 | $26.75 | $26.86 | $26.75 | $26.86 | $26.86 | 562 |
| 2020-08-03 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 857 |
| 2020-07-31 | $25.67 | $25.72 | $25.67 | $25.72 | $25.72 | 316 |
| 2020-07-30 | $26.54 | $26.54 | $26.10 | $26.10 | $26.10 | 27,295 |
| 2020-07-29 | $26.38 | $26.38 | $24.95 | $24.95 | $24.95 | 25,422 |
| 2020-07-28 | $24.47 | $24.98 | $24.47 | $24.70 | $24.70 | 35,940 |
| 2020-07-27 | $24.31 | $24.31 | $24.29 | $24.29 | $24.29 | 20,092 |
| 2020-07-24 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1,055 |
| 2020-07-23 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 637 |
| 2020-07-22 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 300 |
| 2020-07-21 | $23.59 | $23.71 | $23.59 | $23.71 | $23.71 | 9,900 |
| 2020-07-20 | $22.63 | $22.63 | $22.58 | $22.58 | $22.58 | 1,500 |
| 2020-07-17 | $22.35 | $22.56 | $22.35 | $22.56 | $22.56 | 11,400 |
| 2020-07-16 | $22.31 | $22.41 | $22.31 | $22.41 | $22.41 | 600 |
| 2020-07-15 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 2,100 |
| 2020-07-14 | $22.74 | $22.77 | $22.74 | $22.77 | $22.77 | 3,000 |
| 2020-07-13 | $23.28 | $23.28 | $23.26 | $23.26 | $23.26 | 2,400 |
| 2020-07-10 | $22.99 | $23.00 | $22.83 | $22.83 | $22.83 | 12,500 |
| 2020-07-09 | $22.72 | $22.73 | $22.72 | $22.73 | $22.73 | 4,200 |
| 2020-07-08 | $22.65 | $22.71 | $22.65 | $22.71 | $22.71 | 3,900 |
| 2020-07-07 | $23.78 | $23.78 | $22.72 | $22.72 | $22.72 | 2,300 |
| 2020-07-06 | $21.98 | $21.98 | $21.86 | $21.86 | $21.86 | 1,800 |
| 2020-07-01 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 7 |
| 2020-06-29 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 163 |
M3 Inc (MTHRY) News Headlines
Recent M3 Inc (MTHRY) News
Similar Companies to M3 Inc (MTHRY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |