AFC Gamma Inc (AFCG) Exchange: NASDAQ
Data as of April 26, 2024
$11.87 ($0.26) 2.24%
AFC Gamma Inc - Daily Information
Click for more stock information on AFC Gamma Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $11.69 |
| Previous Close | $11.87 |
| High | $11.93 |
| Low | $11.67 |
| Adjusted Open | $11.69 |
| Previous Adjusted Close | $11.87 |
| Adjusted High | $11.93 |
| Adjusted Low | $11.67 |
About AFC Gamma Inc (AFCG)
AFC Gamma, Inc. is an institutional lender to leading cannabis companies with strong operations and cash-flow prospects, real-estate-security and other collateral, and locations in states with favorable supply/demand fundamentals and legislative environments. AFC Gamma’s platform provides innovative and customized financing solutions through first-lien loans, mortgage loans, construction loans and bridge financings. AFC Gamma’s senior management team has approximately 100 years of combined experience in investment management and disciplined credit investing across a range of economic cycles.
Invest in AFC Gamma Inc (AFCG)
Historical Stock Data for AFC Gamma Inc (AFCG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $11.69 | $11.93 | $11.67 | $11.87 | $11.87 | 122,985 |
| 2024-03-07 | $11.20 | $11.61 | $11.20 | $11.61 | $11.61 | 107,506 |
| 2024-03-06 | $11.37 | $11.49 | $11.33 | $11.39 | $11.39 | 65,753 |
| 2024-03-05 | $11.33 | $11.44 | $11.29 | $11.37 | $11.37 | 85,559 |
| 2024-03-04 | $11.33 | $11.52 | $11.30 | $11.33 | $11.33 | 113,217 |
| 2024-03-01 | $11.55 | $11.63 | $11.35 | $11.52 | $11.52 | 69,222 |
| 2024-02-29 | $11.39 | $11.52 | $11.33 | $11.50 | $11.50 | 77,329 |
| 2024-02-28 | $11.25 | $11.38 | $11.21 | $11.23 | $11.23 | 69,266 |
| 2024-02-27 | $11.26 | $11.34 | $11.23 | $11.32 | $11.32 | 46,199 |
| 2024-02-26 | $11.21 | $11.34 | $11.18 | $11.20 | $11.20 | 114,204 |
| 2024-02-23 | $11.26 | $11.40 | $10.89 | $11.24 | $11.24 | 155,589 |
| 2024-02-22 | $11.46 | $11.46 | $11.20 | $11.28 | $11.28 | 114,241 |
| 2024-02-21 | $11.27 | $11.52 | $11.27 | $11.43 | $11.43 | 116,546 |
| 2024-02-20 | $11.59 | $11.72 | $11.12 | $11.22 | $11.22 | 288,670 |
| 2024-02-16 | $11.69 | $11.84 | $11.58 | $11.71 | $11.71 | 176,789 |
| 2024-02-15 | $11.36 | $11.72 | $11.34 | $11.70 | $11.70 | 132,182 |
| 2024-02-14 | $11.31 | $11.39 | $11.17 | $11.27 | $11.27 | 106,981 |
| 2024-02-13 | $11.25 | $11.32 | $11.09 | $11.20 | $11.20 | 198,421 |
| 2024-02-12 | $11.35 | $11.56 | $11.35 | $11.53 | $11.53 | 165,620 |
| 2024-02-09 | $11.35 | $11.50 | $11.29 | $11.33 | $11.33 | 104,838 |
| 2024-02-08 | $11.21 | $11.41 | $11.21 | $11.33 | $11.33 | 67,546 |
| 2024-02-07 | $11.51 | $11.51 | $11.22 | $11.24 | $11.24 | 105,091 |
| 2024-02-06 | $11.44 | $11.61 | $11.42 | $11.55 | $11.55 | 140,756 |
| 2024-02-05 | $11.63 | $11.63 | $11.18 | $11.44 | $11.44 | 174,953 |
| 2024-02-02 | $11.76 | $11.90 | $11.62 | $11.64 | $11.64 | 97,220 |
| 2024-02-01 | $11.75 | $12.02 | $11.59 | $11.98 | $11.98 | 126,445 |
| 2024-01-31 | $11.81 | $11.92 | $11.62 | $11.66 | $11.66 | 108,903 |
| 2024-01-30 | $12.00 | $12.00 | $11.81 | $11.89 | $11.89 | 68,551 |
| 2024-01-29 | $11.92 | $12.10 | $11.85 | $11.96 | $11.96 | 171,630 |
| 2024-01-26 | $12.03 | $12.18 | $11.90 | $11.92 | $11.92 | 82,167 |
| 2024-01-25 | $11.84 | $11.96 | $11.76 | $11.93 | $11.93 | 85,001 |
| 2024-01-24 | $12.04 | $12.04 | $11.69 | $11.70 | $11.70 | 126,925 |
| 2024-01-23 | $12.14 | $12.14 | $11.89 | $11.93 | $11.93 | 71,145 |
| 2024-01-22 | $11.90 | $12.13 | $11.85 | $12.10 | $12.10 | 144,871 |
| 2024-01-19 | $11.70 | $11.83 | $11.52 | $11.83 | $11.83 | 72,495 |
| 2024-01-18 | $11.80 | $11.80 | $11.54 | $11.67 | $11.67 | 66,446 |
| 2024-01-17 | $11.80 | $11.88 | $11.66 | $11.71 | $11.71 | 90,643 |
| 2024-01-16 | $12.00 | $12.14 | $11.83 | $11.90 | $11.90 | 138,102 |
| 2024-01-12 | $12.19 | $12.25 | $11.95 | $12.02 | $12.02 | 110,527 |
| 2024-01-11 | $12.08 | $12.18 | $11.94 | $12.05 | $12.05 | 97,781 |
| 2024-01-10 | $11.90 | $12.20 | $11.90 | $12.10 | $12.10 | 131,086 |
| 2024-01-09 | $12.03 | $12.07 | $11.87 | $11.90 | $11.90 | 120,888 |
| 2024-01-08 | $11.96 | $12.06 | $11.86 | $12.03 | $12.03 | 119,856 |
| 2024-01-05 | $11.98 | $12.15 | $11.94 | $11.96 | $11.96 | 89,394 |
| 2024-01-04 | $11.91 | $12.08 | $11.89 | $11.97 | $11.97 | 99,988 |
| 2024-01-03 | $12.05 | $12.07 | $11.83 | $11.89 | $11.89 | 117,718 |
| 2024-01-02 | $11.94 | $12.29 | $11.88 | $12.08 | $12.08 | 218,911 |
| 2023-12-29 | $12.20 | $12.37 | $11.95 | $12.03 | $12.03 | 201,311 |
| 2023-12-28 | $12.74 | $12.74 | $12.11 | $12.20 | $12.20 | 311,191 |
| 2023-12-27 | $13.13 | $13.35 | $13.02 | $13.22 | $12.72 | 207,556 |
| 2023-12-26 | $12.91 | $13.25 | $12.91 | $13.09 | $12.59 | 268,465 |
| 2023-12-22 | $12.95 | $12.97 | $12.63 | $12.67 | $12.19 | 173,255 |
| 2023-12-21 | $12.59 | $12.95 | $12.55 | $12.92 | $12.43 | 230,953 |
| 2023-12-20 | $12.51 | $12.89 | $12.39 | $12.45 | $11.98 | 441,427 |
| 2023-12-19 | $12.36 | $12.57 | $12.30 | $12.41 | $12.41 | 267,083 |
| 2023-12-18 | $12.45 | $12.59 | $12.19 | $12.29 | $12.29 | 222,597 |
| 2023-12-15 | $12.29 | $12.37 | $11.97 | $12.18 | $12.18 | 275,917 |
| 2023-12-14 | $12.42 | $12.50 | $11.95 | $12.14 | $12.14 | 149,126 |
| 2023-12-13 | $11.89 | $12.33 | $11.72 | $12.32 | $12.32 | 113,272 |
| 2023-12-12 | $11.98 | $12.10 | $11.85 | $11.92 | $11.92 | 60,261 |
| 2023-12-11 | $12.15 | $12.25 | $11.88 | $12.02 | $12.02 | 164,543 |
| 2023-12-08 | $12.20 | $12.41 | $12.20 | $12.29 | $12.29 | 101,660 |
| 2023-12-07 | $11.68 | $12.22 | $11.65 | $12.18 | $12.18 | 136,288 |
| 2023-12-06 | $11.73 | $11.79 | $11.57 | $11.66 | $11.66 | 78,161 |
| 2023-12-05 | $11.81 | $11.81 | $11.58 | $11.60 | $11.60 | 42,064 |
| 2023-12-04 | $11.61 | $11.85 | $11.57 | $11.78 | $11.78 | 66,078 |
| 2023-12-01 | $11.31 | $11.67 | $11.30 | $11.66 | $11.66 | 110,548 |
| 2023-11-30 | $11.66 | $11.66 | $11.32 | $11.35 | $11.35 | 126,416 |
| 2023-11-29 | $11.45 | $11.71 | $11.45 | $11.58 | $11.58 | 72,099 |
| 2023-11-28 | $11.59 | $11.59 | $11.30 | $11.32 | $11.32 | 101,785 |
| 2023-11-27 | $11.48 | $11.65 | $11.48 | $11.59 | $11.59 | 80,939 |
| 2023-11-24 | $11.56 | $11.66 | $11.49 | $11.55 | $11.55 | 74,153 |
| 2023-11-22 | $11.58 | $11.64 | $11.38 | $11.49 | $11.49 | 71,947 |
| 2023-11-21 | $11.30 | $11.59 | $11.29 | $11.55 | $11.55 | 87,232 |
| 2023-11-20 | $11.15 | $11.43 | $11.11 | $11.35 | $11.35 | 86,693 |
| 2023-11-17 | $11.19 | $11.24 | $10.97 | $11.14 | $11.14 | 355,290 |
| 2023-11-16 | $11.29 | $11.37 | $11.01 | $11.06 | $11.06 | 84,388 |
| 2023-11-15 | $11.23 | $11.50 | $11.16 | $11.23 | $11.23 | 293,956 |
| 2023-11-14 | $10.68 | $11.24 | $10.68 | $11.24 | $11.24 | 131,305 |
| 2023-11-13 | $10.76 | $10.77 | $10.44 | $10.49 | $10.49 | 186,878 |
| 2023-11-10 | $10.95 | $11.02 | $10.77 | $10.88 | $10.88 | 162,949 |
| 2023-11-09 | $10.87 | $11.14 | $10.87 | $10.96 | $10.96 | 112,879 |
| 2023-11-08 | $11.22 | $11.22 | $10.80 | $10.84 | $10.84 | 133,400 |
| 2023-11-07 | $10.87 | $11.17 | $10.81 | $11.00 | $11.00 | 129,574 |
| 2023-11-06 | $11.14 | $11.23 | $10.85 | $10.89 | $10.89 | 58,612 |
| 2023-11-03 | $11.15 | $11.40 | $11.09 | $11.14 | $11.14 | 93,248 |
| 2023-11-02 | $10.64 | $11.09 | $10.64 | $11.05 | $11.05 | 138,295 |
| 2023-11-01 | $10.55 | $10.66 | $10.41 | $10.54 | $10.54 | 127,692 |
| 2023-10-31 | $10.78 | $10.79 | $10.53 | $10.58 | $10.58 | 72,156 |
| 2023-10-30 | $10.62 | $10.83 | $10.61 | $10.71 | $10.71 | 69,877 |
| 2023-10-27 | $10.72 | $10.77 | $10.50 | $10.62 | $10.62 | 95,925 |
| 2023-10-26 | $10.51 | $10.73 | $10.51 | $10.66 | $10.66 | 97,229 |
| 2023-10-25 | $10.73 | $10.76 | $10.49 | $10.54 | $10.54 | 80,384 |
| 2023-10-24 | $10.97 | $11.04 | $10.64 | $10.73 | $10.73 | 84,751 |
| 2023-10-23 | $11.07 | $11.13 | $10.90 | $10.93 | $10.93 | 83,161 |
| 2023-10-20 | $11.33 | $11.33 | $11.10 | $11.11 | $11.11 | 93,785 |
| 2023-10-19 | $11.30 | $11.48 | $11.25 | $11.28 | $11.28 | 83,135 |
| 2023-10-18 | $11.66 | $11.66 | $11.30 | $11.32 | $11.32 | 52,672 |
| 2023-10-17 | $11.50 | $11.76 | $11.50 | $11.72 | $11.72 | 95,572 |
| 2023-10-16 | $11.50 | $11.77 | $11.48 | $11.56 | $11.56 | 109,407 |
| 2023-10-13 | $11.70 | $11.72 | $11.41 | $11.44 | $11.44 | 84,543 |
| 2023-10-12 | $11.72 | $11.72 | $11.47 | $11.58 | $11.58 | 78,404 |
| 2023-10-11 | $11.64 | $11.88 | $11.64 | $11.74 | $11.74 | 70,954 |
| 2023-10-10 | $11.47 | $11.76 | $11.47 | $11.59 | $11.59 | 99,000 |
| 2023-10-09 | $11.29 | $11.47 | $11.16 | $11.47 | $11.47 | 132,498 |
| 2023-10-06 | $11.30 | $11.57 | $11.25 | $11.44 | $11.44 | 77,454 |
| 2023-10-05 | $11.18 | $11.52 | $11.11 | $11.43 | $11.43 | 137,875 |
| 2023-10-04 | $10.96 | $11.21 | $10.88 | $11.18 | $11.18 | 188,543 |
| 2023-10-03 | $11.12 | $11.18 | $10.66 | $11.01 | $11.01 | 397,374 |
| 2023-10-02 | $11.71 | $11.79 | $11.16 | $11.22 | $11.22 | 171,686 |
| 2023-09-29 | $11.68 | $11.99 | $11.61 | $11.74 | $11.74 | 160,159 |
| 2023-09-28 | $12.00 | $12.09 | $11.54 | $11.64 | $11.64 | 204,054 |
| 2023-09-27 | $12.37 | $12.70 | $12.29 | $12.50 | $12.00 | 204,562 |
| 2023-09-26 | $12.46 | $12.58 | $12.26 | $12.26 | $11.77 | 104,398 |
| 2023-09-25 | $12.50 | $12.67 | $12.40 | $12.50 | $12.00 | 195,441 |
| 2023-09-22 | $12.66 | $12.72 | $12.41 | $12.45 | $12.45 | 178,241 |
| 2023-09-21 | $12.79 | $12.88 | $12.64 | $12.67 | $12.67 | 104,992 |
| 2023-09-20 | $12.86 | $13.07 | $12.78 | $12.82 | $12.82 | 154,650 |
| 2023-09-19 | $13.10 | $13.14 | $12.80 | $12.83 | $12.83 | 147,204 |
| 2023-09-18 | $13.02 | $13.15 | $12.81 | $13.08 | $13.08 | 114,044 |
| 2023-09-15 | $12.78 | $13.18 | $12.78 | $12.93 | $12.93 | 239,592 |
| 2023-09-14 | $12.82 | $12.91 | $12.51 | $12.68 | $12.68 | 153,537 |
| 2023-09-13 | $13.02 | $13.03 | $12.68 | $12.70 | $12.70 | 111,617 |
| 2023-09-12 | $13.32 | $13.35 | $12.90 | $12.99 | $12.99 | 156,858 |
| 2023-09-11 | $13.15 | $13.33 | $12.90 | $13.30 | $13.30 | 97,370 |
| 2023-09-08 | $12.90 | $13.21 | $12.78 | $13.17 | $13.17 | 58,490 |
| 2023-09-07 | $12.94 | $13.11 | $12.84 | $12.90 | $12.90 | 117,548 |
| 2023-09-06 | $13.03 | $13.28 | $12.86 | $12.95 | $12.95 | 105,972 |
| 2023-09-05 | $13.19 | $13.38 | $13.01 | $13.03 | $13.03 | 78,465 |
| 2023-09-01 | $13.33 | $13.35 | $13.10 | $13.23 | $13.23 | 91,213 |
| 2023-08-31 | $13.50 | $13.66 | $13.21 | $13.26 | $13.26 | 157,681 |
| 2023-08-30 | $13.10 | $13.63 | $13.10 | $13.53 | $13.53 | 144,736 |
| 2023-08-29 | $13.08 | $13.35 | $13.00 | $13.10 | $13.10 | 126,708 |
| 2023-08-28 | $12.97 | $13.18 | $12.96 | $13.07 | $13.07 | 58,148 |
| 2023-08-25 | $12.95 | $13.08 | $12.82 | $12.96 | $12.96 | 66,023 |
| 2023-08-24 | $12.91 | $13.10 | $12.71 | $12.94 | $12.94 | 115,767 |
| 2023-08-23 | $12.72 | $13.01 | $12.65 | $12.95 | $12.95 | 116,413 |
| 2023-08-22 | $12.51 | $12.96 | $12.50 | $12.67 | $12.67 | 247,414 |
| 2023-08-21 | $12.14 | $12.46 | $12.03 | $12.37 | $12.37 | 151,713 |
| 2023-08-18 | $12.31 | $12.37 | $12.08 | $12.22 | $12.22 | 182,464 |
| 2023-08-17 | $12.50 | $12.58 | $12.34 | $12.38 | $12.38 | 138,761 |
| 2023-08-16 | $12.80 | $13.11 | $12.55 | $12.58 | $12.58 | 118,604 |
| 2023-08-15 | $13.00 | $13.00 | $12.72 | $12.83 | $12.83 | 68,074 |
| 2023-08-14 | $12.81 | $13.09 | $12.81 | $12.97 | $12.97 | 55,295 |
| 2023-08-11 | $13.12 | $13.31 | $12.88 | $12.91 | $12.91 | 82,223 |
| 2023-08-10 | $12.96 | $13.26 | $12.90 | $13.17 | $13.17 | 86,328 |
| 2023-08-09 | $13.01 | $13.05 | $12.50 | $12.96 | $12.96 | 244,137 |
| 2023-08-08 | $13.37 | $13.47 | $13.04 | $13.05 | $13.05 | 163,919 |
| 2023-08-07 | $13.79 | $13.89 | $13.22 | $13.37 | $13.37 | 215,505 |
| 2023-08-04 | $13.58 | $13.90 | $13.37 | $13.79 | $13.79 | 74,515 |
| 2023-08-03 | $13.55 | $13.82 | $13.38 | $13.60 | $13.60 | 78,436 |
| 2023-08-02 | $13.87 | $13.88 | $13.38 | $13.49 | $13.49 | 138,983 |
| 2023-08-01 | $13.80 | $14.05 | $13.73 | $13.94 | $13.94 | 81,316 |
| 2023-07-31 | $14.27 | $14.33 | $13.64 | $13.82 | $13.82 | 347,938 |
| 2023-07-28 | $14.30 | $14.38 | $14.17 | $14.24 | $14.24 | 101,366 |
| 2023-07-27 | $14.46 | $14.60 | $14.10 | $14.17 | $14.17 | 188,269 |
| 2023-07-26 | $14.16 | $14.49 | $14.11 | $14.32 | $14.32 | 162,614 |
| 2023-07-25 | $13.25 | $14.42 | $13.25 | $14.16 | $14.16 | 501,787 |
| 2023-07-24 | $12.80 | $13.19 | $12.80 | $13.13 | $13.13 | 83,378 |
| 2023-07-21 | $13.13 | $13.15 | $12.77 | $12.79 | $12.79 | 78,920 |
| 2023-07-20 | $13.18 | $13.24 | $12.97 | $13.12 | $13.12 | 68,759 |
| 2023-07-19 | $13.28 | $13.45 | $13.16 | $13.19 | $13.19 | 69,456 |
| 2023-07-18 | $13.10 | $13.39 | $13.09 | $13.28 | $13.28 | 89,715 |
| 2023-07-17 | $12.65 | $13.14 | $12.65 | $13.13 | $13.13 | 140,274 |
| 2023-07-14 | $12.93 | $12.93 | $12.61 | $12.69 | $12.69 | 122,455 |
| 2023-07-13 | $12.81 | $12.98 | $12.78 | $12.84 | $12.84 | 62,993 |
| 2023-07-12 | $12.85 | $13.09 | $12.80 | $12.81 | $12.81 | 177,105 |
| 2023-07-11 | $12.68 | $12.85 | $12.54 | $12.80 | $12.80 | 96,106 |
| 2023-07-10 | $12.61 | $12.74 | $12.54 | $12.68 | $12.68 | 83,105 |
| 2023-07-07 | $12.54 | $12.79 | $12.54 | $12.64 | $12.64 | 153,802 |
| 2023-07-06 | $12.55 | $12.68 | $12.30 | $12.56 | $12.56 | 69,520 |
| 2023-07-05 | $12.59 | $12.77 | $12.41 | $12.57 | $12.57 | 105,819 |
| 2023-07-03 | $12.51 | $12.60 | $12.34 | $12.59 | $12.59 | 79,731 |
| 2023-06-30 | $12.80 | $12.90 | $12.42 | $12.45 | $12.45 | 211,098 |
| 2023-06-29 | $12.94 | $13.04 | $12.61 | $12.80 | $12.80 | 242,337 |
| 2023-06-28 | $13.48 | $13.59 | $13.31 | $13.53 | $13.04 | 126,042 |
| 2023-06-27 | $13.24 | $13.56 | $13.06 | $13.40 | $12.92 | 182,525 |
| 2023-06-26 | $12.80 | $13.40 | $12.80 | $13.26 | $12.78 | 145,061 |
| 2023-06-23 | $13.22 | $13.28 | $12.76 | $12.81 | $12.35 | 204,693 |
| 2023-06-22 | $13.30 | $13.46 | $13.02 | $13.29 | $13.29 | 147,123 |
| 2023-06-21 | $12.95 | $13.35 | $12.76 | $13.25 | $13.25 | 169,475 |
| 2023-06-20 | $13.00 | $13.11 | $12.60 | $12.94 | $12.94 | 148,489 |
| 2023-06-16 | $13.07 | $13.18 | $12.61 | $13.06 | $13.06 | 395,212 |
| 2023-06-15 | $12.61 | $13.14 | $12.59 | $13.02 | $13.02 | 251,372 |
| 2023-06-14 | $12.64 | $12.72 | $12.52 | $12.58 | $12.58 | 119,089 |
| 2023-06-13 | $12.45 | $12.63 | $12.40 | $12.55 | $12.55 | 111,574 |
| 2023-06-12 | $12.34 | $12.49 | $12.28 | $12.47 | $12.47 | 101,231 |
| 2023-06-09 | $12.31 | $12.36 | $12.07 | $12.25 | $12.25 | 145,814 |
| 2023-06-08 | $12.52 | $12.55 | $12.28 | $12.32 | $12.32 | 102,529 |
| 2023-06-07 | $12.31 | $12.65 | $12.31 | $12.57 | $12.57 | 145,053 |
| 2023-06-06 | $11.85 | $12.36 | $11.85 | $12.24 | $12.24 | 145,395 |
| 2023-06-05 | $12.04 | $12.04 | $11.79 | $11.88 | $11.88 | 134,892 |
| 2023-06-02 | $11.89 | $12.07 | $11.75 | $11.96 | $11.96 | 163,244 |
| 2023-06-01 | $11.56 | $11.80 | $11.50 | $11.72 | $11.72 | 95,862 |
| 2023-05-31 | $11.72 | $11.77 | $11.40 | $11.47 | $11.47 | 99,913 |
| 2023-05-30 | $11.61 | $11.85 | $11.60 | $11.76 | $11.76 | 141,540 |
| 2023-05-26 | $11.45 | $11.65 | $11.25 | $11.55 | $11.55 | 94,307 |
| 2023-05-25 | $11.50 | $11.54 | $11.25 | $11.42 | $11.42 | 165,944 |
| 2023-05-24 | $11.81 | $11.85 | $11.50 | $11.51 | $11.51 | 101,555 |
| 2023-05-23 | $11.75 | $12.10 | $11.73 | $11.77 | $11.77 | 138,655 |
| 2023-05-22 | $11.37 | $11.96 | $11.30 | $11.68 | $11.68 | 221,202 |
| 2023-05-19 | $11.45 | $11.56 | $11.25 | $11.35 | $11.35 | 243,537 |
| 2023-05-18 | $11.14 | $11.52 | $10.90 | $11.35 | $11.35 | 605,551 |
| 2023-05-17 | $10.72 | $10.98 | $10.45 | $10.79 | $10.79 | 226,880 |
| 2023-05-16 | $10.77 | $11.10 | $10.52 | $10.69 | $10.69 | 436,774 |
| 2023-05-15 | $10.46 | $10.62 | $10.28 | $10.48 | $10.48 | 239,223 |
| 2023-05-12 | $10.35 | $10.65 | $10.22 | $10.35 | $10.35 | 362,370 |
| 2023-05-11 | $10.01 | $10.50 | $9.91 | $10.35 | $10.35 | 427,848 |
| 2023-05-10 | $11.37 | $11.37 | $10.28 | $10.51 | $10.51 | 375,213 |
| 2023-05-09 | $10.97 | $11.10 | $10.77 | $10.78 | $10.78 | 222,202 |
| 2023-05-08 | $11.27 | $11.27 | $10.88 | $11.07 | $11.07 | 117,478 |
| 2023-05-05 | $11.09 | $11.23 | $10.83 | $11.16 | $11.16 | 141,920 |
| 2023-05-04 | $11.44 | $11.45 | $10.91 | $10.93 | $10.93 | 152,994 |
| 2023-05-03 | $11.44 | $11.88 | $11.37 | $11.44 | $11.44 | 164,869 |
| 2023-05-02 | $11.89 | $11.93 | $11.23 | $11.38 | $11.38 | 161,402 |
| 2023-05-01 | $12.18 | $12.31 | $11.72 | $11.91 | $11.91 | 117,860 |
| 2023-04-28 | $11.98 | $12.13 | $11.97 | $12.12 | $12.12 | 79,155 |
| 2023-04-27 | $11.80 | $12.12 | $11.72 | $11.98 | $11.98 | 90,831 |
| 2023-04-26 | $11.68 | $11.85 | $11.60 | $11.79 | $11.79 | 75,783 |
| 2023-04-25 | $11.79 | $11.90 | $11.63 | $11.76 | $11.76 | 55,980 |
| 2023-04-24 | $11.77 | $11.94 | $11.72 | $11.88 | $11.88 | 86,367 |
| 2023-04-21 | $11.77 | $11.93 | $11.74 | $11.89 | $11.89 | 60,278 |
| 2023-04-20 | $11.80 | $11.84 | $11.69 | $11.78 | $11.78 | 65,604 |
| 2023-04-19 | $11.63 | $11.95 | $11.56 | $11.83 | $11.83 | 80,227 |
| 2023-04-18 | $11.95 | $11.95 | $11.60 | $11.64 | $11.64 | 85,923 |
| 2023-04-17 | $11.64 | $11.99 | $11.64 | $11.92 | $11.92 | 144,653 |
| 2023-04-14 | $11.80 | $11.90 | $11.46 | $11.62 | $11.62 | 122,725 |
| 2023-04-13 | $11.41 | $11.74 | $11.28 | $11.68 | $11.68 | 98,966 |
| 2023-04-12 | $11.28 | $11.59 | $11.25 | $11.36 | $11.36 | 168,648 |
| 2023-04-11 | $11.45 | $11.45 | $11.10 | $11.23 | $11.23 | 189,651 |
| 2023-04-10 | $11.62 | $11.62 | $11.09 | $11.37 | $11.37 | 185,231 |
| 2023-04-06 | $11.45 | $11.64 | $11.41 | $11.49 | $11.49 | 181,952 |
| 2023-04-05 | $11.52 | $11.57 | $11.35 | $11.42 | $11.42 | 228,384 |
| 2023-04-04 | $11.92 | $11.97 | $11.55 | $11.64 | $11.64 | 244,900 |
| 2023-04-03 | $12.20 | $12.24 | $11.82 | $11.94 | $11.94 | 172,440 |
| 2023-03-31 | $12.02 | $12.18 | $12.01 | $12.16 | $12.16 | 129,943 |
| 2023-03-30 | $12.23 | $12.31 | $11.90 | $12.01 | $12.01 | 153,176 |
| 2023-03-29 | $12.85 | $12.85 | $12.62 | $12.71 | $12.14 | 163,823 |
| 2023-03-28 | $12.45 | $12.80 | $12.41 | $12.73 | $12.73 | 167,615 |
| 2023-03-27 | $12.47 | $12.63 | $12.32 | $12.47 | $12.47 | 118,399 |
| 2023-03-24 | $12.05 | $12.27 | $11.86 | $12.27 | $12.27 | 145,506 |
| 2023-03-23 | $12.19 | $12.44 | $11.96 | $12.05 | $12.05 | 145,076 |
| 2023-03-22 | $12.72 | $12.72 | $12.12 | $12.14 | $12.14 | 171,058 |
| 2023-03-21 | $12.18 | $12.73 | $12.18 | $12.65 | $12.65 | 175,443 |
| 2023-03-20 | $12.06 | $12.23 | $12.00 | $12.11 | $12.11 | 156,847 |
| 2023-03-17 | $12.08 | $12.21 | $11.89 | $12.02 | $12.02 | 331,817 |
| 2023-03-16 | $12.30 | $12.50 | $11.92 | $12.33 | $12.33 | 211,269 |
| 2023-03-15 | $12.10 | $12.40 | $11.84 | $12.35 | $12.35 | 295,339 |
| 2023-03-14 | $12.86 | $13.22 | $12.06 | $12.30 | $12.30 | 452,811 |
| 2023-03-13 | $12.73 | $13.03 | $12.33 | $12.57 | $12.57 | 232,014 |
| 2023-03-10 | $14.00 | $14.04 | $12.69 | $13.00 | $13.00 | 876,046 |
| 2023-03-09 | $14.25 | $14.38 | $13.97 | $14.00 | $14.00 | 222,099 |
| 2023-03-08 | $15.34 | $15.37 | $13.81 | $14.21 | $14.21 | 851,021 |
| 2023-03-07 | $15.99 | $15.99 | $15.33 | $15.45 | $15.45 | 306,625 |
| 2023-03-06 | $15.50 | $15.59 | $15.39 | $15.40 | $15.40 | 143,467 |
| 2023-03-03 | $15.57 | $15.57 | $15.36 | $15.51 | $15.51 | 144,152 |
| 2023-03-02 | $15.54 | $15.70 | $15.39 | $15.44 | $15.44 | 125,692 |
| 2023-03-01 | $15.51 | $15.67 | $15.41 | $15.59 | $15.59 | 111,511 |
| 2023-02-28 | $15.35 | $15.61 | $15.30 | $15.49 | $15.49 | 136,778 |
| 2023-02-27 | $15.55 | $15.64 | $15.26 | $15.29 | $15.29 | 137,011 |
| 2023-02-24 | $15.63 | $15.74 | $15.25 | $15.56 | $15.56 | 243,116 |
| 2023-02-23 | $15.78 | $15.91 | $15.62 | $15.85 | $15.85 | 67,368 |
| 2023-02-22 | $15.77 | $15.85 | $15.61 | $15.75 | $15.75 | 88,540 |
| 2023-02-21 | $15.93 | $15.95 | $15.68 | $15.77 | $15.77 | 97,685 |
| 2023-02-17 | $15.83 | $16.09 | $15.58 | $16.03 | $16.03 | 350,968 |
| 2023-02-16 | $15.90 | $15.99 | $15.69 | $15.76 | $15.76 | 120,212 |
| 2023-02-15 | $15.97 | $16.15 | $15.89 | $16.06 | $16.06 | 97,999 |
| 2023-02-14 | $16.15 | $16.15 | $15.81 | $16.04 | $16.04 | 87,655 |
| 2023-02-13 | $15.74 | $16.08 | $15.71 | $16.06 | $16.06 | 111,575 |
| 2023-02-10 | $15.49 | $15.83 | $15.49 | $15.77 | $15.77 | 114,431 |
| 2023-02-09 | $15.83 | $15.90 | $15.44 | $15.52 | $15.52 | 101,156 |
| 2023-02-08 | $15.90 | $15.90 | $15.68 | $15.72 | $15.72 | 60,207 |
| 2023-02-07 | $15.78 | $16.04 | $15.72 | $15.93 | $15.93 | 88,664 |
| 2023-02-06 | $15.99 | $16.02 | $15.70 | $15.82 | $15.82 | 83,613 |
| 2023-02-03 | $15.98 | $16.10 | $15.89 | $16.03 | $16.03 | 112,683 |
| 2023-02-02 | $15.75 | $16.14 | $15.75 | $16.00 | $16.00 | 187,829 |
| 2023-02-01 | $15.70 | $15.75 | $15.51 | $15.69 | $15.69 | 212,656 |
| 2023-01-31 | $15.60 | $15.73 | $15.55 | $15.70 | $15.70 | 132,530 |
| 2023-01-30 | $15.61 | $15.69 | $15.47 | $15.52 | $15.52 | 117,890 |
| 2023-01-27 | $15.63 | $15.78 | $15.59 | $15.61 | $15.61 | 138,421 |
| 2023-01-26 | $15.60 | $15.75 | $15.50 | $15.59 | $15.59 | 131,717 |
| 2023-01-25 | $15.58 | $15.75 | $15.40 | $15.56 | $15.56 | 183,736 |
| 2023-01-24 | $15.76 | $15.82 | $15.54 | $15.59 | $15.59 | 148,243 |
| 2023-01-23 | $15.92 | $16.00 | $15.71 | $15.83 | $15.83 | 106,689 |
| 2023-01-20 | $15.84 | $15.97 | $15.62 | $15.91 | $15.91 | 111,800 |
| 2023-01-19 | $16.20 | $16.32 | $15.59 | $15.81 | $15.81 | 230,600 |
| 2023-01-18 | $16.45 | $16.56 | $16.08 | $16.32 | $16.32 | 85,104 |
| 2023-01-17 | $16.65 | $16.75 | $16.31 | $16.39 | $16.39 | 141,914 |
| 2023-01-13 | $16.49 | $16.77 | $16.34 | $16.65 | $16.65 | 103,394 |
| 2023-01-12 | $16.36 | $16.58 | $16.17 | $16.49 | $16.49 | 71,208 |
| 2023-01-11 | $15.95 | $16.49 | $15.95 | $16.32 | $16.32 | 149,730 |
| 2023-01-10 | $15.70 | $15.96 | $15.54 | $15.89 | $15.89 | 100,859 |
| 2023-01-09 | $16.00 | $16.04 | $15.68 | $15.70 | $15.70 | 154,546 |
| 2023-01-06 | $15.67 | $15.86 | $15.62 | $15.80 | $15.80 | 124,567 |
| 2023-01-05 | $15.55 | $15.79 | $15.40 | $15.57 | $15.57 | 103,469 |
| 2023-01-04 | $15.67 | $15.80 | $15.50 | $15.55 | $15.55 | 110,404 |
| 2023-01-03 | $15.80 | $16.00 | $15.44 | $15.57 | $15.57 | 98,548 |
| 2022-12-30 | $15.39 | $15.92 | $15.38 | $15.73 | $15.73 | 108,718 |
| 2022-12-29 | $15.40 | $15.78 | $15.40 | $15.75 | $15.75 | 117,291 |
| 2022-12-28 | $16.48 | $16.48 | $15.91 | $15.92 | $15.37 | 175,590 |
| 2022-12-27 | $16.56 | $16.73 | $16.31 | $16.37 | $15.81 | 126,458 |
| 2022-12-23 | $16.53 | $16.60 | $16.30 | $16.52 | $15.95 | 70,457 |
| 2022-12-22 | $16.60 | $16.60 | $16.17 | $16.44 | $15.88 | 119,902 |
| 2022-12-21 | $16.82 | $16.85 | $16.36 | $16.43 | $15.87 | 126,781 |
| 2022-12-20 | $16.48 | $16.92 | $16.38 | $16.61 | $16.04 | 120,466 |
| 2022-12-19 | $16.95 | $17.13 | $16.51 | $16.54 | $15.97 | 148,907 |
| 2022-12-16 | $16.85 | $17.08 | $16.74 | $16.94 | $16.36 | 501,351 |
| 2022-12-15 | $16.30 | $16.69 | $16.23 | $16.66 | $16.09 | 150,117 |
| 2022-12-14 | $16.66 | $16.78 | $16.25 | $16.37 | $15.81 | 98,274 |
| 2022-12-13 | $17.15 | $17.34 | $16.60 | $16.62 | $16.05 | 124,568 |
| 2022-12-12 | $16.75 | $17.10 | $16.67 | $16.80 | $16.22 | 146,904 |
| 2022-12-09 | $16.73 | $17.13 | $16.70 | $16.78 | $16.20 | 117,538 |
| 2022-12-08 | $16.75 | $17.03 | $16.68 | $16.73 | $16.16 | 80,343 |
| 2022-12-07 | $16.56 | $16.99 | $16.56 | $16.70 | $16.13 | 83,030 |
| 2022-12-06 | $17.12 | $17.22 | $16.64 | $16.86 | $16.28 | 119,466 |
| 2022-12-05 | $17.48 | $17.64 | $17.10 | $17.15 | $16.56 | 121,732 |
| 2022-12-02 | $17.57 | $17.61 | $17.32 | $17.44 | $17.44 | 112,611 |
| 2022-12-01 | $17.57 | $17.72 | $17.45 | $17.60 | $17.60 | 149,179 |
| 2022-11-30 | $17.02 | $17.55 | $16.92 | $17.48 | $17.48 | 114,730 |
| 2022-11-29 | $16.81 | $17.09 | $16.81 | $16.99 | $16.99 | 56,251 |
| 2022-11-28 | $17.00 | $17.19 | $16.67 | $16.74 | $16.74 | 71,874 |
| 2022-11-25 | $16.86 | $17.18 | $16.85 | $17.01 | $17.01 | 56,543 |
| 2022-11-23 | $16.74 | $17.01 | $16.74 | $16.81 | $16.81 | 70,165 |
| 2022-11-22 | $16.68 | $17.04 | $16.55 | $16.85 | $16.85 | 175,851 |
| 2022-11-21 | $16.77 | $16.99 | $16.52 | $16.73 | $16.73 | 107,431 |
| 2022-11-18 | $16.39 | $17.02 | $16.22 | $16.96 | $16.96 | 317,350 |
| 2022-11-17 | $15.66 | $16.34 | $15.66 | $16.28 | $16.28 | 106,776 |
| 2022-11-16 | $15.81 | $16.14 | $15.79 | $15.97 | $15.97 | 112,022 |
| 2022-11-15 | $16.10 | $16.37 | $15.90 | $15.97 | $15.97 | 87,380 |
| 2022-11-14 | $15.90 | $16.19 | $15.79 | $15.90 | $15.90 | 108,415 |
| 2022-11-11 | $15.84 | $16.19 | $15.71 | $15.83 | $15.83 | 128,965 |
| 2022-11-10 | $15.74 | $16.12 | $15.58 | $15.75 | $15.75 | 244,384 |
| 2022-11-09 | $16.28 | $16.40 | $15.15 | $15.35 | $15.35 | 300,595 |
| 2022-11-08 | $17.09 | $17.18 | $16.41 | $16.48 | $16.48 | 157,967 |
| 2022-11-07 | $17.00 | $17.22 | $16.65 | $17.00 | $17.00 | 139,373 |
| 2022-11-04 | $16.72 | $16.86 | $16.50 | $16.77 | $16.77 | 70,720 |
| 2022-11-03 | $16.50 | $16.78 | $16.25 | $16.59 | $16.59 | 67,472 |
| 2022-11-02 | $17.11 | $17.21 | $16.59 | $16.63 | $16.63 | 90,894 |
| 2022-11-01 | $17.16 | $17.62 | $17.00 | $17.13 | $17.13 | 127,127 |
| 2022-10-31 | $17.07 | $17.18 | $16.90 | $17.13 | $17.13 | 86,823 |
| 2022-10-28 | $16.82 | $17.16 | $16.75 | $17.07 | $17.07 | 77,899 |
| 2022-10-27 | $16.79 | $17.22 | $16.71 | $16.81 | $16.81 | 72,519 |
| 2022-10-26 | $16.75 | $17.00 | $16.54 | $16.69 | $16.69 | 108,243 |
| 2022-10-25 | $15.84 | $16.75 | $15.80 | $16.70 | $16.70 | 177,359 |
| 2022-10-24 | $15.92 | $16.12 | $15.66 | $15.88 | $15.88 | 97,395 |
| 2022-10-21 | $15.67 | $15.92 | $15.59 | $15.88 | $15.88 | 76,908 |
| 2022-10-20 | $15.83 | $15.96 | $15.53 | $15.64 | $15.64 | 67,078 |
| 2022-10-19 | $16.19 | $16.19 | $15.60 | $15.85 | $15.85 | 107,627 |
| 2022-10-18 | $16.28 | $16.53 | $16.14 | $16.25 | $16.25 | 67,483 |
| 2022-10-17 | $16.06 | $16.55 | $16.06 | $16.24 | $16.24 | 129,540 |
| 2022-10-14 | $16.23 | $16.39 | $16.03 | $16.03 | $16.03 | 99,888 |
| 2022-10-13 | $15.35 | $16.15 | $15.15 | $16.07 | $16.07 | 91,422 |
| 2022-10-12 | $15.38 | $15.67 | $15.17 | $15.53 | $15.53 | 75,158 |
| 2022-10-11 | $15.40 | $15.72 | $15.29 | $15.45 | $15.45 | 104,473 |
| 2022-10-10 | $15.75 | $15.77 | $15.38 | $15.46 | $15.46 | 113,539 |
| 2022-10-07 | $16.40 | $16.57 | $15.65 | $15.70 | $15.70 | 150,370 |
| 2022-10-06 | $16.11 | $16.44 | $15.99 | $16.31 | $16.31 | 221,967 |
| 2022-10-05 | $16.20 | $16.22 | $15.85 | $16.10 | $16.10 | 56,302 |
| 2022-10-04 | $16.15 | $16.67 | $16.15 | $16.39 | $16.39 | 110,202 |
| 2022-10-03 | $15.35 | $16.14 | $15.22 | $15.98 | $15.98 | 100,230 |
| 2022-09-30 | $15.56 | $15.61 | $15.23 | $15.30 | $15.30 | 205,951 |
| 2022-09-29 | $16.01 | $16.25 | $15.35 | $15.59 | $15.59 | 417,934 |
| 2022-09-28 | $16.65 | $17.02 | $16.55 | $16.85 | $16.27 | 282,052 |
| 2022-09-27 | $16.76 | $16.90 | $16.65 | $16.73 | $16.15 | 248,122 |
| 2022-09-26 | $16.43 | $16.63 | $16.19 | $16.53 | $15.96 | 265,310 |
| 2022-09-23 | $16.58 | $16.73 | $16.40 | $16.52 | $15.95 | 231,838 |
| 2022-09-22 | $16.92 | $17.02 | $16.68 | $16.73 | $16.15 | 152,219 |
| 2022-09-21 | $16.97 | $17.18 | $16.79 | $16.81 | $16.81 | 118,660 |
| 2022-09-20 | $16.64 | $16.87 | $16.50 | $16.83 | $16.83 | 124,904 |
| 2022-09-19 | $16.40 | $16.80 | $16.36 | $16.65 | $16.65 | 172,264 |
| 2022-09-16 | $17.14 | $17.50 | $16.37 | $16.63 | $16.63 | 292,066 |
| 2022-09-15 | $17.15 | $17.70 | $17.15 | $17.36 | $17.36 | 194,514 |
| 2022-09-14 | $17.39 | $17.49 | $17.19 | $17.36 | $17.36 | 78,494 |
| 2022-09-13 | $17.35 | $17.55 | $17.24 | $17.39 | $17.39 | 157,941 |
| 2022-09-12 | $17.65 | $17.70 | $17.50 | $17.59 | $17.59 | 75,338 |
| 2022-09-09 | $17.28 | $17.53 | $17.23 | $17.49 | $17.49 | 81,976 |
| 2022-09-08 | $17.17 | $17.34 | $16.96 | $17.22 | $17.22 | 110,861 |
| 2022-09-07 | $16.73 | $17.22 | $16.71 | $17.17 | $17.17 | 104,305 |
| 2022-09-06 | $16.72 | $16.79 | $16.52 | $16.76 | $16.76 | 117,636 |
| 2022-09-02 | $16.67 | $16.91 | $16.55 | $16.64 | $16.64 | 92,147 |
| 2022-09-01 | $17.35 | $17.35 | $16.51 | $16.67 | $16.67 | 193,796 |
| 2022-08-31 | $17.31 | $17.49 | $17.26 | $17.39 | $17.39 | 153,120 |
| 2022-08-30 | $17.75 | $17.98 | $17.26 | $17.31 | $17.31 | 139,309 |
| 2022-08-29 | $17.69 | $17.92 | $17.60 | $17.75 | $17.75 | 151,766 |
| 2022-08-26 | $18.13 | $18.14 | $17.72 | $17.84 | $17.84 | 138,684 |
| 2022-08-25 | $18.00 | $18.09 | $17.90 | $18.02 | $18.02 | 158,102 |
| 2022-08-24 | $17.83 | $18.11 | $17.68 | $17.94 | $17.94 | 226,331 |
| 2022-08-23 | $17.76 | $18.00 | $17.76 | $17.89 | $17.89 | 116,128 |
| 2022-08-22 | $18.49 | $18.50 | $17.76 | $17.82 | $17.82 | 281,707 |
| 2022-08-19 | $18.40 | $18.83 | $18.25 | $18.69 | $18.69 | 461,584 |
| 2022-08-18 | $18.58 | $18.79 | $18.45 | $18.52 | $18.52 | 225,291 |
| 2022-08-17 | $18.77 | $18.82 | $18.25 | $18.39 | $18.39 | 364,336 |
| 2022-08-16 | $18.77 | $19.00 | $18.60 | $18.74 | $18.74 | 369,530 |
| 2022-08-15 | $18.45 | $18.64 | $18.40 | $18.61 | $18.61 | 409,208 |
| 2022-08-12 | $18.30 | $18.30 | $18.09 | $18.22 | $18.22 | 311,553 |
| 2022-08-11 | $18.18 | $18.33 | $18.02 | $18.10 | $18.10 | 200,231 |
| 2022-08-10 | $18.23 | $18.26 | $18.00 | $18.10 | $18.10 | 334,349 |
| 2022-08-09 | $18.00 | $18.10 | $17.65 | $17.84 | $17.84 | 234,606 |
| 2022-08-08 | $17.87 | $18.00 | $17.71 | $17.84 | $17.84 | 239,566 |
| 2022-08-05 | $17.38 | $17.77 | $17.35 | $17.59 | $17.59 | 165,934 |
| 2022-08-04 | $17.32 | $17.48 | $17.06 | $17.31 | $17.31 | 247,135 |
| 2022-08-03 | $16.33 | $16.99 | $16.29 | $16.92 | $16.92 | 187,004 |
| 2022-08-02 | $16.37 | $16.52 | $16.26 | $16.30 | $16.30 | 46,486 |
| 2022-08-01 | $16.40 | $16.56 | $16.19 | $16.42 | $16.42 | 89,243 |
| 2022-07-29 | $16.59 | $16.68 | $16.31 | $16.40 | $16.40 | 77,752 |
| 2022-07-28 | $16.05 | $16.48 | $15.99 | $16.47 | $16.47 | 90,377 |
| 2022-07-27 | $15.95 | $16.09 | $15.78 | $16.04 | $16.04 | 124,248 |
| 2022-07-26 | $15.77 | $16.03 | $15.71 | $15.84 | $15.84 | 115,541 |
| 2022-07-25 | $16.23 | $16.25 | $15.83 | $15.92 | $15.92 | 73,796 |
| 2022-07-22 | $16.39 | $16.47 | $15.87 | $16.08 | $16.08 | 112,181 |
| 2022-07-21 | $16.28 | $16.36 | $16.10 | $16.30 | $16.30 | 112,891 |
| 2022-07-20 | $15.70 | $16.20 | $15.70 | $16.15 | $16.15 | 162,538 |
| 2022-07-19 | $15.71 | $15.92 | $15.60 | $15.64 | $15.64 | 128,251 |
| 2022-07-18 | $16.50 | $16.59 | $15.60 | $15.68 | $15.68 | 119,983 |
| 2022-07-15 | $15.73 | $15.73 | $15.20 | $15.57 | $15.57 | 130,119 |
| 2022-07-14 | $15.50 | $15.55 | $15.33 | $15.51 | $15.51 | 61,775 |
| 2022-07-13 | $15.28 | $15.84 | $15.28 | $15.63 | $15.63 | 59,277 |
| 2022-07-12 | $15.20 | $15.65 | $15.20 | $15.47 | $15.47 | 85,265 |
| 2022-07-11 | $15.50 | $15.65 | $15.35 | $15.39 | $15.39 | 49,341 |
| 2022-07-08 | $15.71 | $15.77 | $15.51 | $15.57 | $15.57 | 54,763 |
| 2022-07-07 | $15.50 | $15.74 | $15.48 | $15.66 | $15.66 | 71,941 |
| 2022-07-06 | $15.50 | $15.74 | $15.27 | $15.40 | $15.40 | 63,832 |
| 2022-07-05 | $15.62 | $15.62 | $15.26 | $15.60 | $15.60 | 85,211 |
| 2022-07-01 | $15.33 | $15.81 | $15.19 | $15.72 | $15.72 | 92,601 |
| 2022-06-30 | $15.34 | $15.55 | $15.23 | $15.33 | $15.33 | 92,519 |
| 2022-06-29 | $16.07 | $16.33 | $15.49 | $15.56 | $15.56 | 106,079 |
| 2022-06-28 | $17.00 | $17.19 | $16.61 | $16.64 | $16.06 | 152,254 |
| 2022-06-27 | $16.95 | $17.09 | $16.85 | $16.95 | $16.36 | 84,262 |
| 2022-06-24 | $16.56 | $17.11 | $16.50 | $16.83 | $16.25 | 210,903 |
| 2022-06-23 | $16.57 | $16.83 | $16.20 | $16.57 | $15.99 | 110,277 |
| 2022-06-22 | $16.58 | $17.05 | $16.58 | $16.65 | $16.07 | 97,946 |
| 2022-06-21 | $16.44 | $17.08 | $16.22 | $16.73 | $16.15 | 167,399 |
| 2022-06-17 | $15.75 | $16.09 | $15.53 | $15.90 | $15.35 | 290,186 |
| 2022-06-16 | $15.72 | $16.06 | $15.40 | $15.90 | $15.35 | 290,570 |
| 2022-06-15 | $15.91 | $16.02 | $15.37 | $15.69 | $15.14 | 211,806 |
| 2022-06-14 | $16.15 | $16.32 | $15.70 | $15.91 | $15.36 | 169,187 |
| 2022-06-13 | $16.96 | $16.98 | $16.11 | $16.11 | $15.55 | 232,219 |
| 2022-06-10 | $17.48 | $17.57 | $17.13 | $17.15 | $16.55 | 190,980 |
| 2022-06-09 | $18.01 | $18.10 | $17.55 | $17.58 | $16.97 | 102,772 |
| 2022-06-08 | $18.06 | $18.25 | $17.96 | $18.06 | $17.43 | 147,470 |
| 2022-06-07 | $17.92 | $18.15 | $17.92 | $18.14 | $17.51 | 197,043 |
| 2022-06-06 | $18.00 | $18.20 | $17.77 | $17.86 | $17.24 | 81,234 |
| 2022-06-03 | $18.00 | $18.00 | $17.61 | $17.80 | $17.18 | 88,101 |
| 2022-06-02 | $17.86 | $18.00 | $17.72 | $17.84 | $17.22 | 59,819 |
| 2022-06-01 | $17.95 | $18.05 | $17.60 | $17.84 | $17.22 | 111,232 |
| 2022-05-31 | $17.57 | $18.10 | $17.57 | $17.92 | $17.30 | 259,876 |
| 2022-05-27 | $17.61 | $17.70 | $17.48 | $17.57 | $16.96 | 168,253 |
| 2022-05-26 | $17.52 | $17.73 | $17.52 | $17.54 | $16.93 | 135,482 |
| 2022-05-25 | $17.47 | $17.67 | $17.35 | $17.49 | $16.88 | 127,320 |
| 2022-05-24 | $17.30 | $17.52 | $16.97 | $17.49 | $16.88 | 152,542 |
| 2022-05-23 | $17.24 | $17.59 | $17.10 | $17.29 | $16.69 | 82,085 |
| 2022-05-20 | $17.35 | $17.43 | $16.85 | $17.06 | $16.47 | 96,509 |
| 2022-05-19 | $17.32 | $17.47 | $17.15 | $17.28 | $16.68 | 90,040 |
| 2022-05-18 | $17.88 | $18.03 | $17.15 | $17.34 | $16.74 | 129,654 |
| 2022-05-17 | $17.28 | $17.80 | $17.11 | $17.64 | $17.03 | 138,122 |
| 2022-05-16 | $17.66 | $17.94 | $16.81 | $16.93 | $16.34 | 249,677 |
| 2022-05-13 | $17.36 | $18.22 | $17.15 | $17.83 | $17.21 | 458,276 |
| 2022-05-12 | $16.37 | $17.09 | $16.37 | $17.04 | $16.45 | 345,023 |
| 2022-05-11 | $15.40 | $16.90 | $15.40 | $16.60 | $16.02 | 348,864 |
| 2022-05-10 | $15.65 | $15.99 | $14.90 | $15.22 | $14.69 | 324,266 |
| 2022-05-09 | $15.77 | $15.80 | $15.10 | $15.13 | $14.60 | 178,731 |
| 2022-05-06 | $15.99 | $16.17 | $15.75 | $15.81 | $15.26 | 100,834 |
| 2022-05-05 | $16.53 | $16.65 | $15.86 | $16.01 | $15.45 | 100,545 |
| 2022-05-04 | $16.10 | $16.69 | $16.00 | $16.54 | $15.97 | 153,050 |
| 2022-05-03 | $15.90 | $16.21 | $15.89 | $16.10 | $15.54 | 93,284 |
| 2022-05-02 | $15.96 | $16.21 | $15.72 | $15.87 | $15.32 | 120,600 |
| 2022-04-29 | $16.58 | $16.60 | $16.00 | $16.01 | $15.45 | 112,611 |
| 2022-04-28 | $16.09 | $16.62 | $16.05 | $16.57 | $15.99 | 92,181 |
| 2022-04-27 | $15.97 | $16.30 | $15.95 | $16.11 | $15.55 | 152,492 |
| 2022-04-26 | $16.80 | $16.80 | $16.11 | $16.14 | $15.58 | 98,314 |
| 2022-04-25 | $16.90 | $16.97 | $16.56 | $16.85 | $16.26 | 215,597 |
| 2022-04-22 | $17.20 | $17.37 | $16.89 | $16.99 | $16.40 | 175,003 |
| 2022-04-21 | $17.77 | $18.10 | $17.09 | $17.18 | $16.58 | 187,553 |
| 2022-04-20 | $17.86 | $18.02 | $17.61 | $17.68 | $17.07 | 131,667 |
| 2022-04-19 | $17.98 | $18.23 | $17.84 | $17.84 | $17.22 | 133,461 |
| 2022-04-18 | $18.10 | $18.64 | $17.95 | $18.05 | $17.42 | 254,794 |
| 2022-04-14 | $18.17 | $18.25 | $18.02 | $18.10 | $17.47 | 75,101 |
| 2022-04-13 | $18.10 | $18.45 | $18.10 | $18.13 | $17.50 | 87,051 |
| 2022-04-12 | $18.30 | $18.30 | $18.00 | $18.15 | $17.52 | 95,655 |
| 2022-04-11 | $18.30 | $18.74 | $17.90 | $18.00 | $17.37 | 91,219 |
| 2022-04-08 | $18.20 | $18.47 | $18.02 | $18.20 | $17.57 | 108,762 |
| 2022-04-07 | $18.15 | $18.30 | $17.96 | $18.16 | $17.53 | 120,955 |
| 2022-04-06 | $18.79 | $18.80 | $18.10 | $18.13 | $17.50 | 271,061 |
| 2022-04-05 | $19.30 | $19.41 | $18.75 | $18.83 | $18.18 | 149,299 |
| 2022-04-04 | $19.41 | $19.60 | $19.15 | $19.30 | $18.63 | 194,790 |
| 2022-04-01 | $19.14 | $19.46 | $19.02 | $19.41 | $18.74 | 128,752 |
| 2022-03-31 | $19.20 | $19.49 | $19.10 | $19.12 | $18.46 | 93,217 |
| 2022-03-30 | $20.10 | $20.10 | $19.11 | $19.20 | $18.53 | 236,124 |
| 2022-03-29 | $20.60 | $20.74 | $20.30 | $20.70 | $19.42 | 194,196 |
| 2022-03-28 | $20.20 | $20.55 | $20.19 | $20.53 | $19.26 | 194,916 |
| 2022-03-25 | $20.12 | $20.23 | $19.82 | $20.13 | $18.89 | 125,432 |
| 2022-03-24 | $19.74 | $20.09 | $19.63 | $19.89 | $18.66 | 142,009 |
| 2022-03-23 | $19.80 | $20.07 | $19.40 | $19.74 | $18.52 | 211,872 |
| 2022-03-22 | $19.03 | $19.80 | $19.03 | $19.78 | $18.56 | 228,827 |
| 2022-03-21 | $19.25 | $19.49 | $18.90 | $18.99 | $17.82 | 222,920 |
| 2022-03-18 | $19.40 | $19.57 | $18.91 | $19.00 | $17.83 | 651,330 |
| 2022-03-17 | $19.75 | $19.75 | $19.31 | $19.41 | $18.21 | 180,585 |
| 2022-03-16 | $19.56 | $19.72 | $19.31 | $19.56 | $18.35 | 128,623 |
| 2022-03-15 | $19.30 | $19.50 | $19.10 | $19.41 | $18.21 | 84,928 |
| 2022-03-14 | $19.62 | $19.77 | $19.17 | $19.30 | $18.11 | 105,766 |
| 2022-03-11 | $19.40 | $19.80 | $19.14 | $19.34 | $18.15 | 129,710 |
| 2022-03-10 | $19.84 | $19.87 | $19.06 | $19.38 | $18.19 | 140,585 |
| 2022-03-09 | $19.68 | $19.79 | $19.33 | $19.34 | $18.15 | 51,481 |
| 2022-03-08 | $19.18 | $19.72 | $19.11 | $19.43 | $18.23 | 77,690 |
| 2022-03-07 | $19.57 | $19.57 | $19.00 | $19.22 | $18.04 | 101,599 |
| 2022-03-04 | $19.52 | $19.55 | $19.16 | $19.51 | $18.31 | 84,666 |
| 2022-03-03 | $19.71 | $19.97 | $19.31 | $19.66 | $18.45 | 106,419 |
| 2022-03-02 | $19.86 | $20.10 | $19.50 | $19.62 | $18.41 | 82,412 |
| 2022-03-01 | $19.82 | $20.28 | $19.49 | $19.73 | $18.51 | 110,789 |
| 2022-02-28 | $19.70 | $19.98 | $19.58 | $19.75 | $18.53 | 80,284 |
| 2022-02-25 | $19.65 | $19.85 | $19.41 | $19.79 | $18.57 | 73,089 |
| 2022-02-24 | $18.53 | $19.67 | $18.50 | $19.62 | $18.41 | 97,537 |
| 2022-02-23 | $19.65 | $19.71 | $18.80 | $18.92 | $17.75 | 101,017 |
| 2022-02-22 | $19.91 | $19.99 | $19.24 | $19.50 | $18.30 | 110,979 |
| 2022-02-18 | $19.75 | $20.17 | $19.71 | $19.91 | $18.68 | 78,152 |
| 2022-02-17 | $20.50 | $20.50 | $19.70 | $19.74 | $18.52 | 136,270 |
| 2022-02-16 | $20.31 | $20.45 | $20.15 | $20.28 | $19.03 | 179,431 |
| 2022-02-15 | $19.65 | $20.32 | $19.65 | $20.20 | $18.96 | 109,425 |
| 2022-02-14 | $20.10 | $20.19 | $19.35 | $19.59 | $18.38 | 90,893 |
| 2022-02-11 | $19.54 | $20.09 | $19.40 | $20.00 | $18.77 | 182,216 |
| 2022-02-10 | $19.50 | $20.13 | $19.47 | $19.54 | $18.34 | 91,724 |
| 2022-02-09 | $19.64 | $19.85 | $19.49 | $19.81 | $18.59 | 75,310 |
| 2022-02-08 | $19.42 | $19.72 | $19.36 | $19.44 | $18.24 | 74,506 |
| 2022-02-07 | $19.37 | $19.66 | $19.31 | $19.42 | $18.22 | 233,327 |
| 2022-02-04 | $20.09 | $20.09 | $19.32 | $19.40 | $18.20 | 109,434 |
| 2022-02-03 | $19.88 | $20.20 | $19.79 | $19.84 | $18.62 | 87,077 |
| 2022-02-02 | $20.20 | $20.32 | $19.61 | $20.08 | $18.84 | 104,396 |
| 2022-02-01 | $19.68 | $20.26 | $19.27 | $20.16 | $18.92 | 163,156 |
| 2022-01-31 | $18.54 | $19.71 | $18.54 | $19.69 | $18.48 | 135,185 |
| 2022-01-28 | $18.15 | $18.72 | $18.10 | $18.70 | $17.55 | 125,138 |
| 2022-01-27 | $18.62 | $18.85 | $18.15 | $18.24 | $17.12 | 197,016 |
| 2022-01-26 | $19.40 | $19.42 | $18.43 | $18.50 | $17.36 | 152,400 |
| 2022-01-25 | $19.04 | $19.41 | $18.80 | $19.15 | $17.97 | 168,987 |
| 2022-01-24 | $19.13 | $19.36 | $18.07 | $19.26 | $18.07 | 339,560 |
| 2022-01-21 | $19.55 | $19.87 | $19.21 | $19.21 | $18.03 | 180,565 |
| 2022-01-20 | $20.00 | $20.26 | $19.66 | $19.68 | $18.47 | 139,446 |
| 2022-01-19 | $20.25 | $20.43 | $19.98 | $19.99 | $18.76 | 106,926 |
| 2022-01-18 | $20.45 | $20.73 | $20.25 | $20.29 | $19.04 | 128,691 |
| 2022-01-14 | $20.31 | $20.51 | $20.21 | $20.50 | $19.24 | 141,646 |
| 2022-01-13 | $20.37 | $20.56 | $20.30 | $20.33 | $19.08 | 185,498 |
| 2022-01-12 | $20.28 | $20.54 | $20.20 | $20.30 | $19.05 | 165,105 |
| 2022-01-11 | $20.26 | $20.59 | $20.02 | $20.18 | $18.94 | 233,601 |
| 2022-01-10 | $20.33 | $20.40 | $20.00 | $20.16 | $18.92 | 232,985 |
| 2022-01-07 | $20.00 | $20.33 | $20.00 | $20.10 | $18.86 | 376,177 |
| 2022-01-06 | $20.00 | $20.35 | $20.00 | $20.00 | $18.77 | 1,495,545 |
| 2022-01-05 | $20.93 | $21.38 | $20.35 | $20.56 | $19.29 | 397,893 |
| 2022-01-04 | $21.42 | $21.63 | $20.75 | $20.86 | $19.57 | 661,417 |
| 2022-01-03 | $22.93 | $23.21 | $22.47 | $22.67 | $21.27 | 166,061 |
| 2021-12-31 | $22.31 | $22.81 | $22.26 | $22.76 | $21.36 | 92,788 |
| 2021-12-30 | $22.47 | $22.74 | $22.23 | $22.31 | $20.94 | 112,734 |
| 2021-12-29 | $22.82 | $22.86 | $22.55 | $22.81 | $20.94 | 125,665 |
| 2021-12-28 | $22.66 | $22.93 | $22.53 | $22.82 | $20.94 | 182,163 |
| 2021-12-27 | $22.00 | $22.57 | $21.90 | $22.53 | $20.68 | 255,299 |
| 2021-12-23 | $21.05 | $21.71 | $21.04 | $21.62 | $19.84 | 213,098 |
| 2021-12-22 | $20.85 | $21.10 | $20.72 | $20.99 | $19.26 | 427,986 |
| 2021-12-21 | $20.80 | $21.11 | $20.63 | $20.64 | $18.94 | 170,369 |
| 2021-12-20 | $20.25 | $20.82 | $19.99 | $20.53 | $18.84 | 286,215 |
| 2021-12-17 | $20.54 | $20.71 | $18.91 | $19.60 | $17.99 | 762,351 |
| 2021-12-16 | $21.08 | $21.41 | $20.61 | $20.70 | $19.00 | 372,381 |
| 2021-12-15 | $20.59 | $20.86 | $20.30 | $20.43 | $18.75 | 151,552 |
| 2021-12-14 | $20.90 | $21.18 | $20.68 | $20.68 | $18.98 | 191,440 |
| 2021-12-13 | $20.88 | $21.42 | $20.51 | $20.84 | $19.13 | 201,351 |
| 2021-12-10 | $21.51 | $22.11 | $20.95 | $21.12 | $19.38 | 114,446 |
| 2021-12-09 | $21.62 | $22.02 | $21.34 | $21.39 | $19.63 | 104,479 |
| 2021-12-08 | $22.26 | $22.36 | $21.67 | $21.68 | $19.90 | 83,485 |
| 2021-12-07 | $22.48 | $22.80 | $22.01 | $22.29 | $20.46 | 61,305 |
| 2021-12-06 | $22.15 | $22.73 | $21.97 | $22.33 | $20.49 | 86,243 |
| 2021-12-03 | $21.69 | $22.16 | $21.57 | $22.00 | $20.19 | 99,984 |
| 2021-12-02 | $21.05 | $21.77 | $21.01 | $21.64 | $19.86 | 75,724 |
| 2021-12-01 | $21.98 | $22.00 | $21.07 | $21.08 | $19.35 | 114,597 |
| 2021-11-30 | $22.23 | $22.32 | $21.45 | $21.63 | $19.85 | 137,830 |
| 2021-11-29 | $23.10 | $23.28 | $22.32 | $22.35 | $20.51 | 106,710 |
| 2021-11-26 | $22.92 | $23.22 | $22.22 | $22.85 | $20.97 | 68,687 |
| 2021-11-24 | $23.25 | $23.39 | $22.79 | $23.31 | $21.39 | 140,692 |
| 2021-11-23 | $23.97 | $23.97 | $23.37 | $23.42 | $21.50 | 58,892 |
| 2021-11-22 | $23.97 | $24.31 | $23.68 | $23.97 | $22.00 | 213,948 |
| 2021-11-19 | $23.66 | $24.03 | $23.36 | $23.78 | $21.83 | 146,363 |
| 2021-11-18 | $24.26 | $24.26 | $23.20 | $23.66 | $21.72 | 134,687 |
| 2021-11-17 | $24.71 | $24.71 | $23.76 | $23.98 | $22.01 | 92,871 |
| 2021-11-16 | $24.95 | $24.95 | $24.51 | $24.62 | $22.60 | 84,462 |
| 2021-11-15 | $25.34 | $25.50 | $24.81 | $24.87 | $22.83 | 205,980 |
| 2021-11-12 | $24.50 | $25.02 | $24.31 | $25.02 | $22.96 | 459,047 |
| 2021-11-11 | $24.00 | $24.39 | $23.74 | $24.18 | $22.19 | 260,147 |
| 2021-11-10 | $23.86 | $24.14 | $23.63 | $23.88 | $21.92 | 77,763 |
| 2021-11-09 | $23.84 | $24.00 | $23.26 | $24.00 | $22.03 | 120,160 |
| 2021-11-08 | $23.50 | $24.31 | $23.50 | $23.90 | $21.94 | 173,531 |
| 2021-11-05 | $23.88 | $23.91 | $23.52 | $23.68 | $21.73 | 77,760 |
| 2021-11-04 | $24.19 | $24.19 | $23.50 | $23.64 | $21.70 | 141,970 |
| 2021-11-03 | $23.37 | $23.75 | $22.68 | $23.19 | $21.28 | 76,138 |
| 2021-11-02 | $23.71 | $23.71 | $23.30 | $23.40 | $21.48 | 40,434 |
| 2021-11-01 | $23.50 | $23.85 | $23.42 | $23.67 | $21.72 | 98,623 |
| 2021-10-29 | $23.54 | $23.94 | $23.37 | $23.46 | $21.53 | 147,476 |
| 2021-10-28 | $23.19 | $23.78 | $23.13 | $23.59 | $21.65 | 146,866 |
| 2021-10-27 | $23.35 | $23.55 | $23.11 | $23.18 | $21.27 | 82,012 |
| 2021-10-26 | $23.87 | $23.87 | $23.35 | $23.48 | $21.55 | 53,442 |
| 2021-10-25 | $23.94 | $24.04 | $23.65 | $23.76 | $21.81 | 54,747 |
| 2021-10-22 | $23.89 | $24.06 | $23.79 | $23.91 | $21.94 | 37,429 |
| 2021-10-21 | $23.96 | $24.11 | $23.75 | $23.97 | $22.00 | 38,342 |
| 2021-10-20 | $24.06 | $24.06 | $23.64 | $23.94 | $21.97 | 49,874 |
| 2021-10-19 | $23.70 | $23.95 | $23.51 | $23.76 | $21.81 | 39,003 |
| 2021-10-18 | $24.13 | $24.50 | $23.82 | $23.88 | $21.92 | 73,216 |
| 2021-10-15 | $24.12 | $24.34 | $23.75 | $24.14 | $22.16 | 128,595 |
| 2021-10-14 | $23.00 | $23.80 | $22.97 | $23.72 | $21.77 | 126,473 |
| 2021-10-13 | $22.92 | $23.43 | $22.81 | $22.85 | $20.97 | 47,373 |
| 2021-10-12 | $22.90 | $23.12 | $22.83 | $22.90 | $21.02 | 42,474 |
| 2021-10-11 | $22.54 | $23.87 | $22.39 | $22.81 | $20.94 | 112,743 |
| 2021-10-08 | $22.67 | $22.98 | $22.25 | $22.50 | $20.65 | 55,033 |
| 2021-10-07 | $22.53 | $23.16 | $22.51 | $22.67 | $20.81 | 77,405 |
| 2021-10-06 | $22.04 | $22.59 | $21.30 | $22.27 | $20.44 | 91,744 |
| 2021-10-05 | $21.88 | $22.21 | $21.72 | $22.01 | $20.20 | 49,203 |
| 2021-10-04 | $21.74 | $21.94 | $21.30 | $21.66 | $19.88 | 52,621 |
| 2021-10-01 | $21.52 | $21.90 | $21.30 | $21.81 | $20.02 | 58,703 |
| 2021-09-30 | $21.33 | $21.74 | $21.13 | $21.58 | $19.81 | 62,234 |
| 2021-09-29 | $21.68 | $21.80 | $21.14 | $21.35 | $19.60 | 171,503 |
| 2021-09-28 | $22.44 | $22.64 | $22.06 | $22.12 | $19.90 | 52,187 |
| 2021-09-27 | $22.15 | $22.95 | $22.15 | $22.57 | $20.31 | 110,085 |
| 2021-09-24 | $22.41 | $22.50 | $22.14 | $22.14 | $19.92 | 54,426 |
| 2021-09-23 | $22.33 | $22.77 | $22.12 | $22.45 | $20.20 | 73,474 |
| 2021-09-22 | $22.04 | $22.37 | $22.04 | $22.22 | $19.99 | 134,524 |
| 2021-09-21 | $21.75 | $22.88 | $21.29 | $22.00 | $19.79 | 136,527 |
| 2021-09-20 | $21.81 | $21.91 | $21.01 | $21.61 | $19.44 | 103,362 |
| 2021-09-17 | $22.50 | $22.60 | $21.84 | $21.84 | $19.65 | 358,564 |
| 2021-09-16 | $21.67 | $22.77 | $21.57 | $22.50 | $20.24 | 187,450 |
| 2021-09-15 | $21.08 | $21.83 | $20.96 | $21.64 | $19.47 | 213,786 |
| 2021-09-14 | $21.01 | $21.23 | $20.66 | $20.71 | $18.63 | 46,115 |
| 2021-09-13 | $21.12 | $21.21 | $20.82 | $20.93 | $18.83 | 47,736 |
| 2021-09-10 | $21.14 | $21.22 | $20.90 | $20.96 | $18.86 | 74,209 |
| 2021-09-09 | $20.94 | $21.39 | $20.94 | $21.09 | $18.97 | 72,303 |
| 2021-09-08 | $21.89 | $22.12 | $20.90 | $20.96 | $18.86 | 90,676 |
| 2021-09-07 | $21.36 | $22.30 | $21.36 | $22.00 | $19.79 | 99,736 |
| 2021-09-03 | $21.73 | $21.78 | $21.36 | $21.37 | $19.23 | 35,525 |
| 2021-09-02 | $21.47 | $21.80 | $21.16 | $21.64 | $19.47 | 92,162 |
| 2021-09-01 | $21.35 | $21.59 | $21.11 | $21.47 | $19.32 | 112,828 |
| 2021-08-31 | $21.18 | $21.34 | $20.90 | $21.31 | $19.17 | 177,803 |
| 2021-08-30 | $21.38 | $21.49 | $20.91 | $21.10 | $18.98 | 117,888 |
| 2021-08-27 | $20.94 | $21.33 | $20.90 | $21.31 | $19.17 | 87,025 |
| 2021-08-26 | $21.32 | $21.42 | $20.86 | $20.88 | $18.79 | 77,208 |
| 2021-08-25 | $21.05 | $21.19 | $20.92 | $21.11 | $18.99 | 116,813 |
| 2021-08-24 | $20.92 | $21.15 | $20.81 | $21.05 | $18.94 | 107,686 |
| 2021-08-23 | $20.56 | $20.97 | $20.39 | $20.82 | $18.73 | 84,538 |
| 2021-08-20 | $19.99 | $20.29 | $19.98 | $20.17 | $18.15 | 64,475 |
| 2021-08-19 | $20.97 | $21.00 | $19.85 | $20.09 | $18.07 | 166,851 |
| 2021-08-18 | $20.44 | $21.04 | $20.27 | $20.90 | $18.80 | 326,097 |
| 2021-08-17 | $20.85 | $21.06 | $19.95 | $20.49 | $18.43 | 205,934 |
| 2021-08-16 | $21.50 | $21.50 | $20.70 | $20.92 | $18.82 | 224,111 |
| 2021-08-13 | $20.97 | $21.52 | $20.41 | $20.86 | $18.77 | 442,099 |
| 2021-08-12 | $20.98 | $21.46 | $20.75 | $20.97 | $18.87 | 94,237 |
| 2021-08-11 | $20.75 | $21.31 | $20.22 | $21.01 | $18.90 | 202,389 |
| 2021-08-10 | $20.58 | $20.58 | $20.08 | $20.20 | $18.17 | 81,334 |
| 2021-08-09 | $20.39 | $20.68 | $20.24 | $20.40 | $18.35 | 91,654 |
| 2021-08-06 | $20.61 | $20.61 | $20.06 | $20.39 | $18.34 | 95,085 |
| 2021-08-05 | $20.20 | $21.79 | $20.01 | $20.42 | $18.37 | 254,255 |
| 2021-08-04 | $20.29 | $20.48 | $20.25 | $20.29 | $18.25 | 139,872 |
| 2021-08-03 | $21.15 | $21.50 | $20.22 | $20.39 | $18.34 | 168,429 |
| 2021-08-02 | $21.33 | $21.62 | $21.02 | $21.15 | $19.03 | 161,111 |
| 2021-07-30 | $21.40 | $21.91 | $21.10 | $21.28 | $19.15 | 129,960 |
| 2021-07-29 | $21.48 | $21.71 | $21.40 | $21.50 | $19.34 | 135,498 |
| 2021-07-28 | $21.41 | $21.89 | $21.34 | $21.40 | $19.25 | 96,551 |
| 2021-07-27 | $21.81 | $21.81 | $21.18 | $21.34 | $19.20 | 107,102 |
| 2021-07-26 | $21.50 | $21.91 | $21.47 | $21.80 | $19.61 | 178,619 |
| 2021-07-23 | $21.47 | $21.62 | $20.93 | $21.00 | $18.89 | 164,342 |
| 2021-07-22 | $20.94 | $21.45 | $20.72 | $21.27 | $19.14 | 116,707 |
| 2021-07-21 | $20.12 | $20.93 | $20.03 | $20.85 | $18.76 | 160,041 |
| 2021-07-20 | $20.37 | $20.44 | $20.00 | $20.09 | $18.07 | 194,497 |
| 2021-07-19 | $20.00 | $20.32 | $19.93 | $20.24 | $18.21 | 146,548 |
| 2021-07-16 | $20.90 | $20.90 | $20.03 | $20.18 | $18.16 | 185,895 |
| 2021-07-15 | $21.59 | $21.59 | $20.33 | $20.78 | $18.70 | 176,676 |
| 2021-07-14 | $21.69 | $21.92 | $21.37 | $21.56 | $19.40 | 133,392 |
| 2021-07-13 | $21.57 | $21.78 | $21.36 | $21.67 | $19.50 | 103,280 |
| 2021-07-12 | $21.36 | $21.68 | $21.05 | $21.61 | $19.44 | 123,831 |
| 2021-07-09 | $21.15 | $21.86 | $21.02 | $21.41 | $19.26 | 100,935 |
| 2021-07-08 | $21.57 | $21.67 | $21.02 | $21.09 | $18.97 | 99,812 |
| 2021-07-07 | $21.75 | $21.84 | $21.51 | $21.73 | $19.55 | 226,007 |
| 2021-07-06 | $21.80 | $22.11 | $21.50 | $21.64 | $19.47 | 132,069 |
| 2021-07-02 | $20.94 | $21.55 | $20.85 | $21.46 | $19.31 | 198,562 |
| 2021-07-01 | $20.80 | $20.85 | $20.69 | $20.83 | $18.74 | 78,768 |
| 2021-06-30 | $20.62 | $20.85 | $20.41 | $20.65 | $18.58 | 207,507 |
| 2021-06-29 | $20.62 | $20.78 | $20.55 | $20.60 | $18.53 | 125,246 |
| 2021-06-28 | $20.58 | $20.79 | $20.50 | $20.65 | $18.58 | 123,452 |
| 2021-06-25 | $20.55 | $20.85 | $20.38 | $20.38 | $18.34 | 984,385 |
| 2021-06-24 | $20.55 | $20.97 | $20.25 | $20.41 | $18.36 | 1,101,210 |
| 2021-06-23 | $20.97 | $21.25 | $20.54 | $21.01 | $18.90 | 199,823 |
| 2021-06-22 | $21.20 | $21.20 | $20.70 | $21.11 | $18.99 | 363,309 |
| 2021-06-21 | $22.17 | $22.84 | $22.16 | $22.61 | $20.34 | 87,698 |
| 2021-06-18 | $22.70 | $23.58 | $22.02 | $22.04 | $19.83 | 265,905 |
| 2021-06-17 | $22.98 | $23.75 | $22.57 | $22.85 | $20.56 | 124,125 |
| 2021-06-16 | $23.60 | $24.50 | $22.73 | $22.75 | $20.47 | 159,241 |
| 2021-06-15 | $24.17 | $24.17 | $23.30 | $23.30 | $20.96 | 54,005 |
| 2021-06-14 | $24.00 | $24.58 | $23.71 | $24.02 | $21.61 | 133,536 |
| 2021-06-11 | $24.01 | $24.49 | $23.95 | $24.09 | $21.34 | 61,034 |
| 2021-06-10 | $24.09 | $24.39 | $23.75 | $24.19 | $21.42 | 98,613 |
| 2021-06-09 | $24.50 | $24.59 | $23.78 | $24.00 | $21.26 | 75,652 |
| 2021-06-08 | $24.19 | $24.71 | $23.91 | $24.47 | $21.67 | 100,588 |
| 2021-06-07 | $24.42 | $25.05 | $23.13 | $24.00 | $21.26 | 188,394 |
| 2021-06-04 | $24.54 | $24.81 | $23.95 | $24.30 | $21.52 | 36,184 |
| 2021-06-03 | $24.31 | $24.75 | $24.13 | $24.30 | $21.52 | 57,356 |
| 2021-06-02 | $23.53 | $24.46 | $23.51 | $24.25 | $21.48 | 91,311 |
| 2021-06-01 | $23.11 | $23.64 | $22.92 | $23.63 | $20.93 | 112,909 |
| 2021-05-28 | $23.10 | $23.48 | $22.92 | $23.00 | $20.37 | 57,642 |
| 2021-05-27 | $23.05 | $23.76 | $22.75 | $23.00 | $20.37 | 98,857 |
| 2021-05-26 | $22.81 | $23.24 | $22.51 | $22.63 | $20.04 | 36,774 |
| 2021-05-25 | $22.51 | $23.14 | $22.51 | $22.80 | $20.19 | 31,749 |
| 2021-05-24 | $22.77 | $22.80 | $22.40 | $22.52 | $19.95 | 28,518 |
| 2021-05-21 | $22.75 | $22.78 | $22.50 | $22.75 | $20.15 | 18,424 |
| 2021-05-20 | $22.95 | $22.95 | $22.52 | $22.75 | $20.15 | 37,068 |
| 2021-05-19 | $22.39 | $22.78 | $22.29 | $22.62 | $20.03 | 11,351 |
| 2021-05-18 | $23.00 | $23.73 | $22.50 | $22.50 | $19.93 | 33,271 |
| 2021-05-17 | $22.90 | $23.40 | $22.50 | $22.79 | $20.18 | 24,390 |
| 2021-05-14 | $23.01 | $23.01 | $22.42 | $22.67 | $20.08 | 26,431 |
| 2021-05-13 | $22.97 | $23.30 | $22.25 | $22.61 | $20.03 | 391,077 |
| 2021-05-12 | $22.52 | $23.70 | $22.37 | $22.80 | $20.19 | 63,720 |
| 2021-05-11 | $21.49 | $23.00 | $21.37 | $22.44 | $19.87 | 132,970 |
| 2021-05-10 | $23.46 | $24.30 | $21.38 | $21.76 | $19.27 | 44,447 |
| 2021-05-07 | $22.63 | $23.76 | $22.63 | $23.28 | $20.62 | 59,571 |
| 2021-05-06 | $23.71 | $24.50 | $22.36 | $22.60 | $20.02 | 77,737 |
| 2021-05-05 | $21.91 | $24.20 | $21.28 | $24.20 | $21.43 | 55,942 |
| 2021-05-04 | $22.22 | $22.32 | $21.48 | $21.95 | $19.44 | 46,858 |
| 2021-05-03 | $22.93 | $22.93 | $22.01 | $22.30 | $19.75 | 21,363 |
| 2021-04-30 | $22.99 | $23.22 | $22.69 | $22.72 | $20.12 | 26,948 |
| 2021-04-29 | $22.90 | $23.17 | $22.61 | $22.96 | $20.34 | 24,309 |
| 2021-04-28 | $22.82 | $23.18 | $22.34 | $22.97 | $20.34 | 42,332 |
| 2021-04-27 | $22.51 | $23.00 | $22.35 | $22.82 | $20.21 | 38,429 |
| 2021-04-26 | $22.80 | $23.19 | $22.29 | $22.75 | $20.15 | 60,541 |
| 2021-04-23 | $21.59 | $23.05 | $21.59 | $23.05 | $20.41 | 26,874 |
| 2021-04-22 | $21.22 | $22.21 | $21.20 | $21.69 | $19.21 | 21,630 |
| 2021-04-21 | $21.01 | $21.65 | $21.01 | $21.41 | $18.96 | 47,858 |
| 2021-04-20 | $20.86 | $21.37 | $20.84 | $21.04 | $18.63 | 27,867 |
| 2021-04-19 | $21.00 | $21.20 | $20.75 | $20.99 | $18.59 | 100,462 |
| 2021-04-16 | $22.53 | $22.96 | $21.13 | $21.19 | $18.77 | 104,703 |
| 2021-04-15 | $23.00 | $23.50 | $22.50 | $22.53 | $19.95 | 46,978 |
| 2021-04-14 | $22.59 | $23.30 | $22.57 | $23.00 | $20.37 | 86,299 |
| 2021-04-13 | $23.42 | $23.95 | $22.50 | $22.74 | $20.14 | 51,061 |
| 2021-04-12 | $22.20 | $23.00 | $22.20 | $22.98 | $20.35 | 13,113 |
| 2021-04-09 | $22.70 | $22.70 | $22.12 | $22.39 | $19.83 | 13,743 |
| 2021-04-08 | $21.59 | $22.82 | $21.45 | $22.70 | $20.10 | 34,919 |
| 2021-04-07 | $21.30 | $21.86 | $20.98 | $21.64 | $19.17 | 69,887 |
| 2021-04-06 | $21.78 | $21.99 | $21.32 | $21.51 | $19.05 | 135,358 |
| 2021-04-05 | $21.95 | $22.50 | $21.50 | $21.60 | $19.13 | 55,985 |
| 2021-04-01 | $21.70 | $21.70 | $21.05 | $21.13 | $18.71 | 14,462 |
| 2021-03-31 | $20.91 | $22.27 | $20.91 | $21.00 | $18.60 | 65,242 |
| 2021-03-30 | $21.06 | $21.06 | $20.55 | $20.82 | $18.44 | 104,433 |
| 2021-03-29 | $21.00 | $21.52 | $21.00 | $21.25 | $18.82 | 36,645 |
| 2021-03-26 | $20.75 | $21.42 | $20.75 | $20.79 | $18.41 | 37,925 |
| 2021-03-25 | $20.34 | $21.61 | $20.08 | $20.30 | $17.98 | 165,357 |
| 2021-03-24 | $21.40 | $21.84 | $20.12 | $21.00 | $18.60 | 199,899 |
| 2021-03-23 | $22.00 | $22.00 | $20.99 | $21.20 | $18.78 | 301,817 |
| 2021-03-22 | $23.48 | $24.95 | $21.62 | $21.90 | $19.40 | 397,148 |
| 2021-03-19 | $21.00 | $23.75 | $19.75 | $23.00 | $20.37 | 1,389,744 |
AFC Gamma Inc (AFCG) News Headlines
Recent AFC Gamma Inc (AFCG) News
Similar Companies to AFC Gamma Inc (AFCG) in the REIT-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
| Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
| CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
| Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
| Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
| PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
| Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
| Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
| Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
| SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |