Angel Oak Mortgage Inc (AOMR) Exchange: NYSE
Data as of April 24, 2024
$10.90 ($-0.12) -1.09%
Angel Oak Mortgage Inc - Daily Information
Click for more stock information on Angel Oak Mortgage Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $11.17 |
| Previous Close | $10.90 |
| High | $11.17 |
| Low | $10.79 |
| Adjusted Open | $11.17 |
| Previous Adjusted Close | $10.90 |
| Adjusted High | $11.17 |
| Adjusted Low | $10.79 |
About Angel Oak Mortgage Inc (AOMR)
Angel Oak Mortgage Inc. is a real estate finance company focused on acquiring and investing in first-lien non-QM loans and other mortgage-related assets in the U.S. mortgage market. The company’s objective is to generate attractive risk-adjusted returns for its stockholders through cash distributions and capital appreciation across interest rate and credit cycles. The company is externally managed and advised by an affiliate of Angel Oak Capital Advisors LLC, which, collectively with its affiliates, is a leading alternative credit manager with a vertically integrated mortgage-origination platform.
Invest in Angel Oak Mortgage Inc (AOMR)
Historical Stock Data for Angel Oak Mortgage Inc (AOMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $11.17 | $11.17 | $10.79 | $10.90 | $10.90 | 28,100 |
| 2024-04-12 | $11.11 | $11.13 | $10.81 | $11.02 | $11.02 | 64,370 |
| 2024-04-11 | $10.71 | $10.83 | $10.52 | $10.78 | $10.78 | 39,658 |
| 2024-04-10 | $11.10 | $11.10 | $10.52 | $10.56 | $10.56 | 31,111 |
| 2024-04-09 | $11.19 | $11.32 | $11.11 | $11.21 | $11.21 | 56,078 |
| 2024-04-08 | $10.98 | $11.25 | $10.90 | $11.15 | $11.15 | 37,305 |
| 2024-04-05 | $10.78 | $10.98 | $10.70 | $10.98 | $10.98 | 49,967 |
| 2024-04-04 | $10.90 | $10.99 | $10.74 | $10.78 | $10.78 | 45,902 |
| 2024-04-03 | $10.56 | $10.84 | $10.54 | $10.84 | $10.84 | 40,575 |
| 2024-04-02 | $10.74 | $10.74 | $10.34 | $10.53 | $10.53 | 40,604 |
| 2024-04-01 | $11.00 | $11.00 | $10.70 | $10.73 | $10.73 | 103,463 |
| 2024-03-28 | $11.00 | $11.00 | $10.73 | $10.74 | $10.74 | 123,523 |
| 2024-03-27 | $10.92 | $11.00 | $10.88 | $10.97 | $10.97 | 40,789 |
| 2024-03-26 | $10.97 | $10.98 | $10.78 | $10.85 | $10.85 | 24,305 |
| 2024-03-25 | $10.98 | $10.98 | $10.87 | $10.90 | $10.90 | 14,321 |
| 2024-03-22 | $11.00 | $11.00 | $10.84 | $10.90 | $10.90 | 34,895 |
| 2024-03-21 | $11.09 | $11.09 | $10.81 | $10.95 | $10.95 | 35,951 |
| 2024-03-20 | $10.73 | $11.00 | $10.67 | $10.92 | $10.92 | 28,669 |
| 2024-03-19 | $10.64 | $10.86 | $10.44 | $10.86 | $10.86 | 67,177 |
| 2024-03-18 | $10.50 | $10.63 | $10.25 | $10.60 | $10.60 | 58,332 |
| 2024-03-15 | $10.17 | $10.56 | $10.17 | $10.53 | $10.53 | 107,612 |
| 2024-03-14 | $10.59 | $10.59 | $10.22 | $10.29 | $10.29 | 27,230 |
| 2024-03-13 | $10.29 | $10.60 | $10.29 | $10.59 | $10.59 | 35,591 |
| 2024-03-12 | $10.36 | $10.43 | $10.13 | $10.32 | $10.32 | 50,204 |
| 2024-03-11 | $10.35 | $10.37 | $10.26 | $10.35 | $10.35 | 19,665 |
| 2024-03-08 | $10.40 | $10.44 | $10.17 | $10.34 | $10.34 | 32,927 |
| 2024-03-07 | $10.33 | $10.35 | $10.18 | $10.24 | $10.24 | 37,285 |
| 2024-03-06 | $10.11 | $10.16 | $10.07 | $10.13 | $10.13 | 20,368 |
| 2024-03-05 | $9.87 | $10.36 | $9.87 | $10.05 | $10.05 | 57,943 |
| 2024-03-04 | $10.46 | $10.46 | $10.20 | $10.20 | $10.20 | 42,527 |
| 2024-03-01 | $10.52 | $10.53 | $10.28 | $10.46 | $10.46 | 23,545 |
| 2024-02-29 | $10.30 | $10.49 | $10.28 | $10.47 | $10.47 | 33,130 |
| 2024-02-28 | $10.12 | $10.27 | $10.11 | $10.15 | $10.15 | 26,602 |
| 2024-02-27 | $10.14 | $10.32 | $10.11 | $10.18 | $10.18 | 39,538 |
| 2024-02-26 | $10.29 | $10.37 | $10.18 | $10.20 | $10.20 | 21,205 |
| 2024-02-23 | $10.40 | $10.40 | $10.22 | $10.33 | $10.33 | 34,366 |
| 2024-02-22 | $10.42 | $10.55 | $10.30 | $10.32 | $10.32 | 38,735 |
| 2024-02-21 | $10.39 | $10.99 | $10.36 | $10.44 | $10.44 | 95,705 |
| 2024-02-20 | $11.25 | $11.60 | $11.20 | $11.50 | $11.16 | 212,693 |
| 2024-02-16 | $10.96 | $11.16 | $10.71 | $11.07 | $11.07 | 77,242 |
| 2024-02-15 | $10.63 | $10.95 | $10.56 | $10.90 | $10.90 | 65,161 |
| 2024-02-14 | $10.38 | $10.76 | $10.30 | $10.47 | $10.47 | 49,312 |
| 2024-02-13 | $10.41 | $10.46 | $10.18 | $10.22 | $10.22 | 61,636 |
| 2024-02-12 | $10.62 | $10.66 | $10.53 | $10.55 | $10.55 | 49,328 |
| 2024-02-09 | $10.37 | $10.58 | $10.37 | $10.53 | $10.53 | 43,872 |
| 2024-02-08 | $10.39 | $10.42 | $10.21 | $10.37 | $10.37 | 46,767 |
| 2024-02-07 | $10.47 | $10.47 | $10.17 | $10.20 | $10.20 | 29,787 |
| 2024-02-06 | $10.34 | $10.47 | $10.34 | $10.35 | $10.35 | 13,730 |
| 2024-02-05 | $10.57 | $10.57 | $10.30 | $10.34 | $10.34 | 31,390 |
| 2024-02-02 | $10.86 | $10.86 | $10.66 | $10.68 | $10.68 | 31,541 |
| 2024-02-01 | $10.67 | $10.94 | $10.67 | $10.90 | $10.90 | 25,504 |
| 2024-01-31 | $10.98 | $11.03 | $10.66 | $10.67 | $10.67 | 31,468 |
| 2024-01-30 | $11.09 | $11.09 | $10.92 | $10.92 | $10.92 | 12,733 |
| 2024-01-29 | $11.00 | $11.10 | $10.90 | $11.08 | $11.08 | 29,617 |
| 2024-01-26 | $11.00 | $11.04 | $10.95 | $10.98 | $10.98 | 15,604 |
| 2024-01-25 | $10.88 | $11.00 | $10.77 | $11.00 | $11.00 | 25,125 |
| 2024-01-24 | $10.98 | $10.98 | $10.70 | $10.73 | $10.73 | 21,259 |
| 2024-01-23 | $10.98 | $10.98 | $10.65 | $10.83 | $10.83 | 20,398 |
| 2024-01-22 | $10.83 | $10.90 | $10.75 | $10.87 | $10.87 | 28,446 |
| 2024-01-19 | $10.59 | $10.86 | $10.48 | $10.72 | $10.72 | 55,146 |
| 2024-01-18 | $10.42 | $10.53 | $10.37 | $10.48 | $10.48 | 16,591 |
| 2024-01-17 | $10.31 | $10.50 | $10.31 | $10.42 | $10.42 | 24,432 |
| 2024-01-16 | $10.42 | $10.51 | $10.17 | $10.45 | $10.45 | 38,532 |
| 2024-01-12 | $10.60 | $10.61 | $10.40 | $10.40 | $10.40 | 23,733 |
| 2024-01-11 | $10.61 | $10.61 | $10.38 | $10.46 | $10.46 | 31,404 |
| 2024-01-10 | $10.64 | $10.65 | $10.45 | $10.61 | $10.61 | 36,669 |
| 2024-01-09 | $10.49 | $10.67 | $10.49 | $10.63 | $10.63 | 23,896 |
| 2024-01-08 | $10.36 | $10.63 | $10.36 | $10.59 | $10.59 | 20,423 |
| 2024-01-05 | $10.49 | $10.68 | $10.40 | $10.41 | $10.41 | 36,974 |
| 2024-01-04 | $10.82 | $10.82 | $10.56 | $10.57 | $10.57 | 25,853 |
| 2024-01-03 | $10.77 | $11.00 | $10.57 | $10.73 | $10.73 | 92,283 |
| 2024-01-02 | $10.47 | $10.81 | $10.46 | $10.80 | $10.80 | 51,323 |
| 2023-12-29 | $10.95 | $10.95 | $10.18 | $10.60 | $10.60 | 148,843 |
| 2023-12-28 | $10.79 | $10.99 | $10.79 | $10.92 | $10.92 | 61,763 |
| 2023-12-27 | $10.84 | $11.00 | $10.80 | $10.96 | $10.96 | 27,782 |
| 2023-12-26 | $10.80 | $10.85 | $10.76 | $10.80 | $10.80 | 22,774 |
| 2023-12-22 | $10.98 | $10.98 | $10.75 | $10.80 | $10.80 | 26,581 |
| 2023-12-21 | $10.77 | $10.93 | $10.64 | $10.91 | $10.91 | 61,159 |
| 2023-12-20 | $10.87 | $10.94 | $10.60 | $10.61 | $10.61 | 68,766 |
| 2023-12-19 | $10.97 | $11.06 | $10.87 | $10.88 | $10.88 | 50,850 |
| 2023-12-18 | $11.12 | $11.20 | $10.93 | $10.97 | $10.97 | 48,503 |
| 2023-12-15 | $10.90 | $11.15 | $10.80 | $11.09 | $11.09 | 203,714 |
| 2023-12-14 | $10.73 | $10.95 | $10.60 | $10.89 | $10.89 | 84,579 |
| 2023-12-13 | $10.39 | $10.69 | $10.31 | $10.57 | $10.57 | 69,566 |
| 2023-12-12 | $10.28 | $10.49 | $10.25 | $10.42 | $10.42 | 20,110 |
| 2023-12-11 | $10.37 | $10.45 | $10.24 | $10.26 | $10.26 | 26,319 |
| 2023-12-08 | $10.39 | $10.50 | $10.33 | $10.44 | $10.44 | 29,681 |
| 2023-12-07 | $10.24 | $10.40 | $10.14 | $10.39 | $10.39 | 39,378 |
| 2023-12-06 | $10.58 | $10.62 | $10.21 | $10.24 | $10.24 | 41,491 |
| 2023-12-05 | $10.50 | $10.60 | $10.50 | $10.54 | $10.54 | 16,566 |
| 2023-12-04 | $10.45 | $10.60 | $10.45 | $10.57 | $10.57 | 46,243 |
| 2023-12-01 | $10.27 | $10.50 | $9.90 | $10.44 | $10.44 | 64,773 |
| 2023-11-30 | $10.50 | $10.50 | $10.27 | $10.35 | $10.35 | 44,523 |
| 2023-11-29 | $10.33 | $10.40 | $10.25 | $10.38 | $10.38 | 35,108 |
| 2023-11-28 | $10.03 | $10.38 | $10.03 | $10.27 | $10.27 | 41,371 |
| 2023-11-27 | $10.00 | $10.21 | $9.93 | $10.17 | $10.17 | 56,915 |
| 2023-11-24 | $9.83 | $10.04 | $9.83 | $10.04 | $10.04 | 20,949 |
| 2023-11-22 | $9.84 | $10.08 | $9.79 | $9.99 | $9.99 | 59,271 |
| 2023-11-21 | $9.99 | $9.99 | $9.65 | $9.87 | $9.87 | 102,519 |
| 2023-11-20 | $10.18 | $10.52 | $10.14 | $10.48 | $10.15 | 111,465 |
| 2023-11-17 | $10.18 | $10.21 | $10.04 | $10.17 | $10.17 | 61,437 |
| 2023-11-16 | $10.07 | $10.28 | $9.95 | $10.08 | $10.08 | 64,429 |
| 2023-11-15 | $9.92 | $10.08 | $9.52 | $9.95 | $9.95 | 77,332 |
| 2023-11-14 | $9.60 | $9.90 | $9.60 | $9.90 | $9.90 | 69,182 |
| 2023-11-13 | $9.50 | $9.63 | $9.42 | $9.62 | $9.62 | 65,171 |
| 2023-11-10 | $9.49 | $9.53 | $9.34 | $9.51 | $9.51 | 44,034 |
| 2023-11-09 | $9.55 | $9.55 | $9.27 | $9.48 | $9.48 | 41,152 |
| 2023-11-08 | $9.02 | $9.35 | $8.94 | $9.17 | $9.17 | 46,485 |
| 2023-11-07 | $8.64 | $9.36 | $8.55 | $9.15 | $9.15 | 83,526 |
| 2023-11-06 | $8.68 | $8.72 | $8.46 | $8.52 | $8.52 | 28,083 |
| 2023-11-03 | $8.55 | $8.67 | $8.55 | $8.62 | $8.62 | 38,040 |
| 2023-11-02 | $8.47 | $8.47 | $8.25 | $8.40 | $8.40 | 50,524 |
| 2023-11-01 | $8.45 | $8.45 | $8.25 | $8.35 | $8.35 | 17,368 |
| 2023-10-31 | $8.59 | $8.78 | $8.20 | $8.37 | $8.37 | 41,148 |
| 2023-10-30 | $8.35 | $8.49 | $8.16 | $8.46 | $8.46 | 26,062 |
| 2023-10-27 | $8.32 | $8.35 | $8.10 | $8.30 | $8.30 | 21,554 |
| 2023-10-26 | $8.13 | $8.52 | $7.98 | $8.30 | $8.30 | 69,216 |
| 2023-10-25 | $8.11 | $8.27 | $7.90 | $8.13 | $8.13 | 27,161 |
| 2023-10-24 | $8.16 | $8.19 | $7.97 | $8.16 | $8.16 | 28,891 |
| 2023-10-23 | $7.95 | $8.22 | $7.85 | $8.11 | $8.11 | 33,490 |
| 2023-10-20 | $8.01 | $8.09 | $7.90 | $8.00 | $8.00 | 48,582 |
| 2023-10-19 | $8.24 | $8.32 | $7.98 | $7.99 | $7.99 | 28,923 |
| 2023-10-18 | $8.43 | $8.46 | $8.23 | $8.24 | $8.24 | 58,302 |
| 2023-10-17 | $8.08 | $8.56 | $8.02 | $8.42 | $8.42 | 91,742 |
| 2023-10-16 | $8.18 | $8.30 | $8.02 | $8.11 | $8.11 | 29,356 |
| 2023-10-13 | $8.07 | $8.11 | $7.60 | $8.05 | $8.05 | 75,712 |
| 2023-10-12 | $8.43 | $8.49 | $7.96 | $8.09 | $8.09 | 66,604 |
| 2023-10-11 | $8.38 | $8.54 | $7.95 | $8.51 | $8.51 | 16,869 |
| 2023-10-10 | $8.15 | $8.63 | $8.10 | $8.45 | $8.45 | 36,896 |
| 2023-10-09 | $8.14 | $8.25 | $8.03 | $8.19 | $8.19 | 42,863 |
| 2023-10-06 | $8.17 | $8.32 | $7.84 | $8.25 | $8.25 | 65,679 |
| 2023-10-05 | $8.08 | $8.37 | $8.08 | $8.18 | $8.18 | 55,025 |
| 2023-10-04 | $8.01 | $8.17 | $8.01 | $8.08 | $8.08 | 27,142 |
| 2023-10-03 | $8.29 | $8.39 | $7.85 | $8.02 | $8.02 | 53,227 |
| 2023-10-02 | $8.52 | $8.52 | $8.22 | $8.29 | $8.29 | 29,859 |
| 2023-09-29 | $8.63 | $8.63 | $8.41 | $8.53 | $8.53 | 40,975 |
| 2023-09-28 | $8.42 | $8.65 | $8.42 | $8.61 | $8.61 | 20,797 |
| 2023-09-27 | $8.51 | $8.67 | $8.51 | $8.63 | $8.63 | 34,909 |
| 2023-09-26 | $9.00 | $9.03 | $8.46 | $8.46 | $8.46 | 70,051 |
| 2023-09-25 | $8.97 | $9.04 | $8.96 | $9.04 | $9.04 | 33,592 |
| 2023-09-22 | $8.97 | $9.14 | $8.92 | $8.97 | $8.97 | 37,828 |
| 2023-09-21 | $9.17 | $9.18 | $8.80 | $8.97 | $8.97 | 92,197 |
| 2023-09-20 | $9.25 | $9.29 | $9.17 | $9.22 | $9.22 | 21,767 |
| 2023-09-19 | $8.99 | $9.18 | $8.99 | $9.16 | $9.16 | 36,717 |
| 2023-09-18 | $9.16 | $9.23 | $9.05 | $9.10 | $9.10 | 38,971 |
| 2023-09-15 | $9.20 | $9.25 | $8.97 | $9.19 | $9.19 | 218,441 |
| 2023-09-14 | $9.20 | $9.30 | $9.14 | $9.22 | $9.22 | 35,624 |
| 2023-09-13 | $9.18 | $9.26 | $9.13 | $9.15 | $9.15 | 47,083 |
| 2023-09-12 | $9.03 | $9.22 | $9.03 | $9.10 | $9.10 | 43,737 |
| 2023-09-11 | $9.08 | $9.16 | $9.06 | $9.15 | $9.15 | 28,231 |
| 2023-09-08 | $8.93 | $9.09 | $8.93 | $9.03 | $9.03 | 24,811 |
| 2023-09-07 | $9.06 | $9.13 | $8.98 | $9.00 | $9.00 | 24,559 |
| 2023-09-06 | $9.05 | $9.16 | $9.01 | $9.11 | $9.11 | 20,410 |
| 2023-09-05 | $9.20 | $9.30 | $8.80 | $9.04 | $9.04 | 63,717 |
| 2023-09-01 | $9.37 | $9.53 | $9.22 | $9.26 | $9.26 | 41,228 |
| 2023-08-31 | $9.36 | $9.50 | $9.31 | $9.32 | $9.32 | 41,545 |
| 2023-08-30 | $9.25 | $9.39 | $9.20 | $9.26 | $9.26 | 34,355 |
| 2023-08-29 | $9.14 | $9.38 | $9.14 | $9.29 | $9.29 | 43,112 |
| 2023-08-28 | $9.04 | $9.18 | $9.04 | $9.14 | $9.14 | 18,330 |
| 2023-08-25 | $9.02 | $9.13 | $9.02 | $9.03 | $9.03 | 17,057 |
| 2023-08-24 | $9.34 | $9.34 | $8.98 | $8.99 | $8.99 | 41,280 |
| 2023-08-23 | $8.72 | $9.26 | $8.72 | $9.26 | $9.26 | 100,453 |
| 2023-08-22 | $8.84 | $8.96 | $8.63 | $8.67 | $8.67 | 62,254 |
| 2023-08-21 | $9.31 | $9.43 | $8.82 | $8.85 | $8.85 | 100,576 |
| 2023-08-18 | $9.82 | $9.86 | $9.64 | $9.76 | $9.42 | 92,245 |
| 2023-08-17 | $9.70 | $9.90 | $9.70 | $9.81 | $9.47 | 62,619 |
| 2023-08-16 | $9.72 | $9.72 | $9.52 | $9.66 | $9.32 | 24,592 |
| 2023-08-15 | $9.72 | $9.81 | $9.53 | $9.56 | $9.23 | 50,832 |
| 2023-08-14 | $10.00 | $10.00 | $9.70 | $9.80 | $9.46 | 120,866 |
| 2023-08-11 | $9.58 | $9.83 | $9.58 | $9.67 | $9.33 | 108,748 |
| 2023-08-10 | $9.47 | $9.67 | $9.45 | $9.58 | $9.25 | 45,983 |
| 2023-08-09 | $9.19 | $9.51 | $9.15 | $9.43 | $9.10 | 43,346 |
| 2023-08-08 | $9.24 | $9.30 | $9.04 | $9.29 | $8.97 | 59,096 |
| 2023-08-07 | $9.11 | $9.38 | $9.11 | $9.25 | $8.93 | 47,846 |
| 2023-08-04 | $9.09 | $9.15 | $9.00 | $9.11 | $8.79 | 39,509 |
| 2023-08-03 | $9.28 | $9.29 | $8.95 | $9.02 | $8.71 | 52,267 |
| 2023-08-02 | $9.37 | $9.37 | $9.28 | $9.31 | $8.99 | 32,349 |
| 2023-08-01 | $9.50 | $9.50 | $9.29 | $9.42 | $9.09 | 22,940 |
| 2023-07-31 | $9.62 | $9.62 | $9.32 | $9.48 | $9.15 | 46,860 |
| 2023-07-28 | $9.38 | $9.53 | $9.36 | $9.49 | $9.49 | 32,385 |
| 2023-07-27 | $9.56 | $9.57 | $9.31 | $9.33 | $9.33 | 46,637 |
| 2023-07-26 | $9.38 | $9.55 | $9.35 | $9.54 | $9.54 | 30,316 |
| 2023-07-25 | $9.36 | $9.46 | $9.31 | $9.38 | $9.38 | 17,262 |
| 2023-07-24 | $9.26 | $9.48 | $9.26 | $9.36 | $9.36 | 51,051 |
| 2023-07-21 | $9.26 | $9.40 | $9.20 | $9.30 | $9.30 | 82,049 |
| 2023-07-20 | $9.12 | $9.23 | $9.00 | $9.23 | $9.23 | 54,240 |
| 2023-07-19 | $9.31 | $9.43 | $9.20 | $9.20 | $9.20 | 70,460 |
| 2023-07-18 | $8.90 | $9.34 | $8.78 | $9.30 | $9.30 | 165,679 |
| 2023-07-17 | $8.51 | $8.88 | $8.51 | $8.84 | $8.84 | 102,995 |
| 2023-07-14 | $8.72 | $8.72 | $8.43 | $8.52 | $8.52 | 27,030 |
| 2023-07-13 | $8.45 | $8.71 | $8.45 | $8.67 | $8.67 | 66,078 |
| 2023-07-12 | $8.52 | $8.53 | $8.38 | $8.43 | $8.43 | 29,598 |
| 2023-07-11 | $8.26 | $8.44 | $8.26 | $8.40 | $8.40 | 62,801 |
| 2023-07-10 | $8.00 | $8.24 | $8.00 | $8.22 | $8.22 | 45,955 |
| 2023-07-07 | $7.96 | $8.07 | $7.93 | $8.01 | $8.01 | 45,126 |
| 2023-07-06 | $8.13 | $8.25 | $7.95 | $7.96 | $7.96 | 79,777 |
| 2023-07-05 | $8.10 | $8.30 | $8.10 | $8.18 | $8.18 | 105,446 |
| 2023-07-03 | $8.28 | $8.50 | $8.08 | $8.10 | $8.10 | 33,215 |
| 2023-06-30 | $8.29 | $8.30 | $8.13 | $8.24 | $8.24 | 32,762 |
| 2023-06-29 | $8.14 | $8.29 | $8.08 | $8.23 | $8.23 | 61,908 |
| 2023-06-28 | $7.94 | $8.13 | $7.82 | $8.12 | $8.12 | 64,824 |
| 2023-06-27 | $7.85 | $7.96 | $7.80 | $7.92 | $7.92 | 40,809 |
| 2023-06-26 | $7.72 | $7.93 | $7.63 | $7.87 | $7.87 | 98,888 |
| 2023-06-23 | $7.42 | $7.75 | $7.42 | $7.74 | $7.74 | 214,547 |
| 2023-06-22 | $7.56 | $7.68 | $7.51 | $7.53 | $7.53 | 54,114 |
| 2023-06-21 | $7.63 | $7.75 | $7.60 | $7.61 | $7.61 | 51,175 |
| 2023-06-20 | $7.72 | $7.82 | $7.60 | $7.60 | $7.60 | 73,972 |
| 2023-06-16 | $8.04 | $8.04 | $7.72 | $7.73 | $7.73 | 94,050 |
| 2023-06-15 | $7.81 | $8.00 | $7.81 | $7.97 | $7.97 | 76,491 |
| 2023-06-14 | $7.62 | $7.95 | $7.60 | $7.78 | $7.78 | 116,519 |
| 2023-06-13 | $7.45 | $7.73 | $7.45 | $7.58 | $7.58 | 94,980 |
| 2023-06-12 | $7.36 | $7.55 | $7.35 | $7.46 | $7.46 | 69,563 |
| 2023-06-09 | $7.84 | $7.90 | $7.34 | $7.36 | $7.36 | 120,788 |
| 2023-06-08 | $7.75 | $7.91 | $7.70 | $7.84 | $7.84 | 227,215 |
| 2023-06-07 | $7.58 | $7.79 | $7.58 | $7.67 | $7.67 | 258,463 |
| 2023-06-06 | $7.54 | $7.73 | $7.50 | $7.53 | $7.53 | 122,928 |
| 2023-06-05 | $7.60 | $7.69 | $7.52 | $7.58 | $7.58 | 116,934 |
| 2023-06-02 | $7.48 | $7.59 | $7.26 | $7.56 | $7.56 | 117,997 |
| 2023-06-01 | $7.35 | $7.55 | $7.27 | $7.39 | $7.39 | 68,760 |
| 2023-05-31 | $7.72 | $7.72 | $7.31 | $7.35 | $7.35 | 94,907 |
| 2023-05-30 | $7.74 | $7.74 | $7.52 | $7.59 | $7.59 | 105,055 |
| 2023-05-26 | $7.53 | $7.85 | $7.38 | $7.67 | $7.67 | 218,915 |
| 2023-05-25 | $7.78 | $7.78 | $7.49 | $7.49 | $7.49 | 102,511 |
| 2023-05-24 | $7.52 | $7.68 | $7.43 | $7.59 | $7.59 | 160,898 |
| 2023-05-23 | $7.60 | $7.88 | $7.53 | $7.56 | $7.56 | 123,475 |
| 2023-05-22 | $7.56 | $7.73 | $7.54 | $7.59 | $7.59 | 132,979 |
| 2023-05-19 | $7.55 | $7.73 | $7.47 | $7.55 | $7.55 | 127,057 |
| 2023-05-18 | $7.90 | $8.08 | $7.85 | $7.97 | $7.65 | 227,224 |
| 2023-05-17 | $7.92 | $7.97 | $7.71 | $7.86 | $7.54 | 160,696 |
| 2023-05-16 | $7.86 | $8.00 | $7.79 | $7.81 | $7.49 | 118,797 |
| 2023-05-15 | $7.90 | $8.03 | $7.79 | $7.84 | $7.52 | 185,152 |
| 2023-05-12 | $7.85 | $7.86 | $7.77 | $7.82 | $7.50 | 50,600 |
| 2023-05-11 | $7.72 | $7.85 | $7.72 | $7.78 | $7.46 | 58,943 |
| 2023-05-10 | $7.92 | $7.92 | $7.70 | $7.72 | $7.41 | 43,356 |
| 2023-05-09 | $7.85 | $7.99 | $7.75 | $7.80 | $7.48 | 59,563 |
| 2023-05-08 | $7.99 | $8.03 | $7.87 | $7.89 | $7.57 | 90,096 |
| 2023-05-05 | $7.89 | $8.01 | $7.77 | $7.96 | $7.64 | 137,725 |
| 2023-05-04 | $7.02 | $7.91 | $7.02 | $7.74 | $7.43 | 126,618 |
| 2023-05-03 | $7.44 | $7.66 | $7.23 | $7.23 | $6.94 | 44,176 |
| 2023-05-02 | $7.68 | $7.68 | $7.29 | $7.45 | $7.15 | 52,567 |
| 2023-05-01 | $7.71 | $7.78 | $7.61 | $7.64 | $7.33 | 32,826 |
| 2023-04-28 | $7.60 | $7.87 | $7.60 | $7.73 | $7.73 | 207,339 |
| 2023-04-27 | $7.75 | $7.91 | $7.60 | $7.72 | $7.72 | 24,371 |
| 2023-04-26 | $7.63 | $7.78 | $7.61 | $7.66 | $7.66 | 32,590 |
| 2023-04-25 | $7.75 | $7.81 | $7.63 | $7.69 | $7.69 | 32,976 |
| 2023-04-24 | $7.76 | $7.88 | $7.73 | $7.75 | $7.75 | 56,743 |
| 2023-04-21 | $7.80 | $7.82 | $7.73 | $7.76 | $7.76 | 49,794 |
| 2023-04-20 | $7.68 | $7.78 | $7.64 | $7.77 | $7.77 | 16,736 |
| 2023-04-19 | $7.66 | $7.76 | $7.56 | $7.72 | $7.72 | 23,932 |
| 2023-04-18 | $7.85 | $7.87 | $7.66 | $7.70 | $7.70 | 122,273 |
| 2023-04-17 | $8.04 | $8.20 | $7.80 | $7.87 | $7.87 | 102,252 |
| 2023-04-14 | $8.00 | $8.20 | $7.84 | $8.03 | $8.03 | 50,781 |
| 2023-04-13 | $7.84 | $7.98 | $7.76 | $7.94 | $7.94 | 59,466 |
| 2023-04-12 | $7.94 | $7.94 | $7.75 | $7.81 | $7.81 | 38,889 |
| 2023-04-11 | $7.73 | $7.91 | $7.56 | $7.87 | $7.87 | 68,089 |
| 2023-04-10 | $7.58 | $7.70 | $7.50 | $7.66 | $7.66 | 39,753 |
| 2023-04-06 | $7.65 | $7.75 | $7.60 | $7.66 | $7.66 | 49,015 |
| 2023-04-05 | $7.42 | $7.64 | $7.40 | $7.62 | $7.62 | 57,946 |
| 2023-04-04 | $7.54 | $7.54 | $7.31 | $7.45 | $7.45 | 51,652 |
| 2023-04-03 | $7.35 | $7.44 | $7.29 | $7.43 | $7.43 | 35,431 |
| 2023-03-31 | $7.54 | $7.54 | $7.25 | $7.30 | $7.30 | 113,544 |
| 2023-03-30 | $7.58 | $7.58 | $7.27 | $7.35 | $7.35 | 24,050 |
| 2023-03-29 | $7.37 | $7.48 | $7.25 | $7.47 | $7.47 | 47,681 |
| 2023-03-28 | $7.23 | $7.27 | $7.12 | $7.24 | $7.24 | 27,881 |
| 2023-03-27 | $7.14 | $7.24 | $7.05 | $7.21 | $7.21 | 83,505 |
| 2023-03-24 | $7.01 | $7.01 | $6.80 | $6.99 | $6.99 | 76,859 |
| 2023-03-23 | $7.39 | $7.50 | $7.06 | $7.09 | $7.09 | 94,496 |
| 2023-03-22 | $7.42 | $7.67 | $7.30 | $7.33 | $7.33 | 89,833 |
| 2023-03-21 | $7.60 | $7.60 | $7.32 | $7.50 | $7.50 | 113,087 |
| 2023-03-20 | $7.45 | $7.70 | $7.20 | $7.65 | $7.34 | 221,265 |
| 2023-03-17 | $7.23 | $7.48 | $7.23 | $7.31 | $7.31 | 112,959 |
| 2023-03-16 | $7.23 | $7.43 | $7.02 | $7.43 | $7.43 | 57,856 |
| 2023-03-15 | $6.85 | $7.27 | $6.85 | $7.22 | $7.22 | 57,933 |
| 2023-03-14 | $7.02 | $7.32 | $6.87 | $7.17 | $7.17 | 97,894 |
| 2023-03-13 | $7.41 | $7.45 | $6.71 | $6.82 | $6.82 | 228,069 |
| 2023-03-10 | $7.17 | $7.46 | $7.16 | $7.45 | $7.45 | 363,093 |
| 2023-03-09 | $6.70 | $7.33 | $6.00 | $7.31 | $7.31 | 374,823 |
| 2023-03-08 | $7.70 | $7.70 | $6.73 | $6.75 | $6.75 | 191,889 |
| 2023-03-07 | $7.60 | $7.73 | $7.52 | $7.68 | $7.68 | 56,947 |
| 2023-03-06 | $7.61 | $7.87 | $7.53 | $7.60 | $7.60 | 44,703 |
| 2023-03-03 | $7.73 | $7.75 | $7.51 | $7.59 | $7.59 | 51,144 |
| 2023-03-02 | $7.41 | $7.71 | $7.29 | $7.68 | $7.68 | 95,418 |
| 2023-03-01 | $7.58 | $7.60 | $7.44 | $7.53 | $7.53 | 63,812 |
| 2023-02-28 | $7.29 | $7.59 | $7.20 | $7.52 | $7.52 | 60,239 |
| 2023-02-27 | $7.15 | $7.35 | $7.12 | $7.30 | $7.30 | 61,468 |
| 2023-02-24 | $7.01 | $7.21 | $6.89 | $7.14 | $7.14 | 69,034 |
| 2023-02-23 | $6.72 | $7.10 | $6.71 | $7.02 | $7.02 | 114,211 |
| 2023-02-22 | $6.52 | $6.92 | $6.52 | $6.66 | $6.66 | 82,061 |
| 2023-02-21 | $7.03 | $7.11 | $6.43 | $6.57 | $6.57 | 180,235 |
| 2023-02-17 | $7.51 | $7.55 | $7.15 | $7.18 | $7.18 | 106,606 |
| 2023-02-16 | $7.35 | $7.54 | $7.20 | $7.43 | $7.43 | 90,064 |
| 2023-02-15 | $7.38 | $7.53 | $7.25 | $7.41 | $7.41 | 65,266 |
| 2023-02-14 | $7.75 | $7.88 | $7.29 | $7.49 | $7.49 | 80,676 |
| 2023-02-13 | $7.52 | $8.00 | $7.52 | $7.71 | $7.71 | 71,316 |
| 2023-02-10 | $7.63 | $7.64 | $7.24 | $7.50 | $7.50 | 117,000 |
| 2023-02-09 | $7.89 | $8.05 | $7.64 | $7.65 | $7.65 | 115,399 |
| 2023-02-08 | $7.93 | $8.01 | $7.75 | $7.84 | $7.84 | 28,428 |
| 2023-02-07 | $7.88 | $8.15 | $7.86 | $8.01 | $8.01 | 86,894 |
| 2023-02-06 | $8.39 | $8.47 | $7.83 | $7.91 | $7.91 | 100,602 |
| 2023-02-03 | $8.49 | $8.61 | $8.36 | $8.38 | $8.38 | 42,296 |
| 2023-02-02 | $8.31 | $8.74 | $8.30 | $8.54 | $8.54 | 94,391 |
| 2023-02-01 | $7.85 | $8.29 | $7.85 | $8.20 | $8.20 | 158,848 |
| 2023-01-31 | $7.90 | $8.07 | $7.90 | $7.91 | $7.91 | 73,704 |
| 2023-01-30 | $7.95 | $8.09 | $7.85 | $7.89 | $7.89 | 48,931 |
| 2023-01-27 | $7.91 | $8.14 | $7.91 | $7.99 | $7.99 | 76,069 |
| 2023-01-26 | $7.82 | $8.00 | $7.80 | $7.89 | $7.89 | 44,284 |
| 2023-01-25 | $7.59 | $7.74 | $7.45 | $7.72 | $7.72 | 41,930 |
| 2023-01-24 | $7.75 | $7.87 | $7.56 | $7.59 | $7.59 | 46,095 |
| 2023-01-23 | $7.90 | $8.06 | $7.79 | $7.82 | $7.82 | 89,298 |
| 2023-01-20 | $7.60 | $7.88 | $7.38 | $7.85 | $7.85 | 70,842 |
| 2023-01-19 | $7.67 | $7.67 | $7.21 | $7.59 | $7.59 | 197,043 |
| 2023-01-18 | $7.77 | $7.85 | $7.52 | $7.76 | $7.76 | 107,320 |
| 2023-01-17 | $7.63 | $8.10 | $7.56 | $7.63 | $7.63 | 156,404 |
| 2023-01-13 | $7.59 | $7.74 | $7.51 | $7.67 | $7.67 | 85,828 |
| 2023-01-12 | $7.28 | $7.62 | $7.20 | $7.61 | $7.61 | 117,467 |
| 2023-01-11 | $7.05 | $7.42 | $7.05 | $7.25 | $7.25 | 146,370 |
| 2023-01-10 | $6.65 | $7.06 | $6.60 | $7.02 | $7.02 | 171,418 |
| 2023-01-09 | $6.50 | $6.84 | $6.44 | $6.73 | $6.73 | 230,459 |
| 2023-01-06 | $6.21 | $6.42 | $6.04 | $6.41 | $6.41 | 234,173 |
| 2023-01-05 | $6.17 | $6.19 | $5.95 | $6.15 | $6.15 | 168,932 |
| 2023-01-04 | $5.33 | $6.15 | $5.33 | $6.13 | $6.13 | 264,409 |
| 2023-01-03 | $4.78 | $5.36 | $4.78 | $5.33 | $5.33 | 242,469 |
| 2022-12-30 | $4.95 | $5.00 | $4.43 | $4.73 | $4.73 | 434,232 |
| 2022-12-29 | $5.07 | $5.28 | $4.97 | $5.02 | $5.02 | 127,777 |
| 2022-12-28 | $4.96 | $5.12 | $4.85 | $5.01 | $5.01 | 73,419 |
| 2022-12-27 | $4.87 | $4.98 | $4.70 | $4.94 | $4.94 | 161,661 |
| 2022-12-23 | $4.83 | $4.92 | $4.77 | $4.84 | $4.84 | 76,329 |
| 2022-12-22 | $5.13 | $5.13 | $4.72 | $4.82 | $4.82 | 115,437 |
| 2022-12-21 | $4.75 | $5.18 | $4.75 | $5.17 | $5.17 | 121,124 |
| 2022-12-20 | $4.67 | $4.85 | $4.47 | $4.79 | $4.79 | 116,428 |
| 2022-12-19 | $4.99 | $5.05 | $4.64 | $4.67 | $4.67 | 91,951 |
| 2022-12-16 | $5.03 | $5.07 | $4.85 | $4.98 | $4.98 | 196,006 |
| 2022-12-15 | $5.26 | $5.26 | $5.02 | $5.07 | $5.07 | 103,159 |
| 2022-12-14 | $5.41 | $5.75 | $5.21 | $5.26 | $5.26 | 176,519 |
| 2022-12-13 | $5.88 | $6.00 | $5.37 | $5.43 | $5.43 | 185,058 |
| 2022-12-12 | $5.73 | $5.76 | $5.50 | $5.58 | $5.58 | 129,858 |
| 2022-12-09 | $5.59 | $5.80 | $5.40 | $5.74 | $5.74 | 108,866 |
| 2022-12-08 | $5.88 | $5.99 | $5.60 | $5.62 | $5.62 | 155,354 |
| 2022-12-07 | $5.77 | $6.08 | $5.67 | $5.85 | $5.85 | 79,680 |
| 2022-12-06 | $6.53 | $6.53 | $5.63 | $5.80 | $5.80 | 968,931 |
| 2022-12-05 | $6.25 | $6.31 | $5.99 | $6.21 | $6.21 | 233,093 |
| 2022-12-02 | $6.42 | $6.79 | $6.42 | $6.65 | $6.65 | 74,501 |
| 2022-12-01 | $7.44 | $7.68 | $6.74 | $6.91 | $6.91 | 212,622 |
| 2022-11-30 | $6.99 | $7.35 | $6.63 | $7.30 | $7.30 | 213,562 |
| 2022-11-29 | $7.60 | $7.60 | $6.96 | $7.21 | $7.21 | 109,928 |
| 2022-11-28 | $7.46 | $7.81 | $7.11 | $7.58 | $7.58 | 114,588 |
| 2022-11-25 | $7.98 | $8.14 | $7.41 | $7.55 | $7.55 | 93,097 |
| 2022-11-23 | $8.72 | $8.94 | $8.38 | $8.41 | $8.41 | 92,729 |
| 2022-11-22 | $8.70 | $8.93 | $8.70 | $8.83 | $8.83 | 28,890 |
| 2022-11-21 | $9.03 | $9.12 | $8.23 | $8.89 | $8.89 | 109,936 |
| 2022-11-18 | $9.79 | $9.79 | $9.46 | $9.68 | $9.34 | 47,161 |
| 2022-11-17 | $9.64 | $9.93 | $9.40 | $9.63 | $9.30 | 53,734 |
| 2022-11-16 | $9.75 | $10.11 | $9.38 | $9.80 | $9.46 | 52,457 |
| 2022-11-15 | $9.60 | $10.08 | $9.54 | $9.79 | $9.45 | 89,428 |
| 2022-11-14 | $9.80 | $9.91 | $9.40 | $9.46 | $9.13 | 104,621 |
| 2022-11-11 | $9.57 | $10.16 | $9.47 | $9.71 | $9.37 | 51,562 |
| 2022-11-10 | $8.37 | $9.61 | $8.28 | $9.39 | $9.06 | 120,579 |
| 2022-11-09 | $8.79 | $9.06 | $8.01 | $8.14 | $7.86 | 80,976 |
| 2022-11-08 | $8.49 | $8.87 | $8.23 | $8.80 | $8.49 | 134,772 |
| 2022-11-07 | $9.16 | $9.90 | $9.10 | $9.29 | $8.97 | 83,058 |
| 2022-11-04 | $9.38 | $9.82 | $8.91 | $9.13 | $8.81 | 87,367 |
| 2022-11-03 | $9.75 | $9.80 | $9.23 | $9.36 | $9.03 | 55,526 |
| 2022-11-02 | $10.22 | $10.34 | $9.74 | $9.80 | $9.46 | 50,593 |
| 2022-11-01 | $10.45 | $10.55 | $10.00 | $10.26 | $9.90 | 34,101 |
| 2022-10-31 | $10.24 | $11.02 | $10.20 | $10.33 | $9.97 | 106,332 |
| 2022-10-28 | $10.11 | $10.42 | $10.01 | $10.30 | $9.94 | 45,543 |
| 2022-10-27 | $10.40 | $10.60 | $10.00 | $10.07 | $9.72 | 35,709 |
| 2022-10-26 | $9.85 | $10.66 | $9.84 | $10.39 | $10.03 | 53,104 |
| 2022-10-25 | $9.20 | $9.89 | $9.04 | $9.76 | $9.42 | 45,185 |
| 2022-10-24 | $9.72 | $9.72 | $9.07 | $9.23 | $8.91 | 40,899 |
| 2022-10-21 | $8.50 | $9.80 | $8.44 | $9.56 | $9.23 | 117,503 |
| 2022-10-20 | $9.00 | $9.06 | $8.44 | $8.63 | $8.33 | 68,972 |
| 2022-10-19 | $8.75 | $9.16 | $8.40 | $9.09 | $8.77 | 112,375 |
| 2022-10-18 | $9.38 | $9.48 | $8.53 | $8.93 | $8.62 | 111,156 |
| 2022-10-17 | $9.15 | $10.00 | $9.05 | $9.23 | $8.91 | 203,229 |
| 2022-10-14 | $10.08 | $10.19 | $8.38 | $8.94 | $8.94 | 312,582 |
| 2022-10-13 | $11.30 | $11.58 | $8.73 | $10.08 | $10.08 | 514,155 |
| 2022-10-12 | $11.90 | $11.90 | $11.49 | $11.64 | $11.64 | 45,053 |
| 2022-10-11 | $11.17 | $11.97 | $11.06 | $11.91 | $11.91 | 39,859 |
| 2022-10-10 | $11.48 | $11.48 | $11.17 | $11.21 | $11.21 | 25,682 |
| 2022-10-07 | $11.58 | $11.95 | $11.40 | $11.59 | $11.59 | 58,984 |
| 2022-10-06 | $12.35 | $12.35 | $11.43 | $11.65 | $11.65 | 56,600 |
| 2022-10-05 | $12.40 | $12.47 | $11.96 | $12.41 | $12.41 | 23,218 |
| 2022-10-04 | $11.88 | $12.47 | $11.88 | $12.44 | $12.44 | 25,428 |
| 2022-10-03 | $12.18 | $12.18 | $11.72 | $11.79 | $11.79 | 55,467 |
| 2022-09-30 | $12.02 | $12.26 | $11.72 | $11.98 | $11.98 | 83,354 |
| 2022-09-29 | $12.04 | $12.10 | $11.31 | $12.02 | $12.02 | 248,210 |
| 2022-09-28 | $12.39 | $13.18 | $12.33 | $12.42 | $12.42 | 65,060 |
| 2022-09-27 | $12.26 | $12.43 | $11.95 | $12.33 | $12.33 | 51,225 |
| 2022-09-26 | $12.35 | $12.92 | $12.16 | $12.21 | $12.21 | 35,612 |
| 2022-09-23 | $13.16 | $13.16 | $12.33 | $12.44 | $12.44 | 69,068 |
| 2022-09-22 | $13.64 | $13.64 | $12.75 | $13.36 | $13.36 | 57,006 |
| 2022-09-21 | $14.06 | $14.21 | $13.62 | $13.65 | $13.65 | 48,808 |
| 2022-09-20 | $14.85 | $14.88 | $13.98 | $14.00 | $14.00 | 153,491 |
| 2022-09-19 | $14.62 | $14.95 | $14.61 | $14.94 | $14.94 | 56,442 |
| 2022-09-16 | $14.15 | $14.90 | $14.01 | $14.74 | $14.74 | 591,851 |
| 2022-09-15 | $14.46 | $14.68 | $13.91 | $14.08 | $14.08 | 45,983 |
| 2022-09-14 | $14.32 | $14.65 | $14.30 | $14.61 | $14.61 | 41,454 |
| 2022-09-13 | $14.57 | $14.70 | $14.37 | $14.43 | $14.43 | 57,127 |
| 2022-09-12 | $14.50 | $14.79 | $14.50 | $14.78 | $14.78 | 51,185 |
| 2022-09-09 | $14.45 | $14.72 | $14.29 | $14.67 | $14.67 | 45,264 |
| 2022-09-08 | $14.33 | $14.66 | $14.02 | $14.37 | $14.37 | 51,291 |
| 2022-09-07 | $13.79 | $14.41 | $13.76 | $14.18 | $14.18 | 71,036 |
| 2022-09-06 | $13.00 | $14.00 | $12.85 | $13.78 | $13.78 | 91,886 |
| 2022-09-02 | $13.20 | $13.32 | $13.07 | $13.11 | $13.11 | 18,062 |
| 2022-09-01 | $13.98 | $13.98 | $13.00 | $13.10 | $13.10 | 39,961 |
| 2022-08-31 | $13.72 | $14.07 | $13.65 | $13.87 | $13.87 | 79,707 |
| 2022-08-30 | $13.93 | $13.93 | $13.32 | $13.37 | $13.37 | 58,385 |
| 2022-08-29 | $12.98 | $13.68 | $12.65 | $13.58 | $13.58 | 55,984 |
| 2022-08-26 | $13.14 | $13.24 | $12.93 | $12.98 | $12.98 | 12,948 |
| 2022-08-25 | $12.98 | $13.13 | $12.78 | $13.11 | $13.11 | 16,646 |
| 2022-08-24 | $13.33 | $13.33 | $12.67 | $12.80 | $12.80 | 31,629 |
| 2022-08-23 | $13.50 | $13.65 | $13.11 | $13.28 | $13.28 | 45,122 |
| 2022-08-22 | $14.55 | $14.75 | $13.22 | $13.60 | $13.60 | 48,072 |
| 2022-08-19 | $14.88 | $14.88 | $14.56 | $14.70 | $14.70 | 34,430 |
| 2022-08-18 | $15.52 | $15.65 | $15.10 | $15.37 | $14.91 | 65,213 |
| 2022-08-17 | $15.55 | $15.55 | $15.25 | $15.36 | $14.90 | 31,470 |
| 2022-08-16 | $15.55 | $15.56 | $15.45 | $15.55 | $15.09 | 41,935 |
| 2022-08-15 | $15.54 | $15.56 | $15.35 | $15.50 | $15.04 | 30,906 |
| 2022-08-12 | $15.41 | $15.50 | $15.34 | $15.44 | $15.44 | 30,081 |
| 2022-08-11 | $15.40 | $15.64 | $15.28 | $15.28 | $15.28 | 23,911 |
| 2022-08-10 | $14.91 | $15.58 | $14.76 | $15.48 | $15.48 | 22,079 |
| 2022-08-09 | $14.80 | $15.00 | $14.62 | $14.76 | $14.76 | 19,518 |
| 2022-08-08 | $14.78 | $14.95 | $14.75 | $14.76 | $14.76 | 16,744 |
| 2022-08-05 | $14.82 | $14.84 | $14.60 | $14.64 | $14.64 | 16,926 |
| 2022-08-04 | $14.70 | $14.86 | $14.61 | $14.75 | $14.75 | 20,319 |
| 2022-08-03 | $14.61 | $14.99 | $14.61 | $14.90 | $14.90 | 11,300 |
| 2022-08-02 | $14.83 | $14.98 | $14.66 | $14.71 | $14.71 | 9,544 |
| 2022-08-01 | $14.20 | $14.90 | $14.13 | $14.81 | $14.81 | 19,845 |
| 2022-07-29 | $15.36 | $15.45 | $14.12 | $14.15 | $14.15 | 55,546 |
| 2022-07-28 | $15.59 | $15.59 | $15.31 | $15.49 | $15.49 | 21,474 |
| 2022-07-27 | $15.74 | $15.77 | $15.54 | $15.61 | $15.61 | 37,971 |
| 2022-07-26 | $15.16 | $15.61 | $15.07 | $15.57 | $15.57 | 20,632 |
| 2022-07-25 | $15.00 | $15.09 | $14.91 | $15.06 | $15.06 | 8,228 |
| 2022-07-22 | $14.83 | $15.12 | $14.83 | $14.94 | $14.94 | 29,985 |
| 2022-07-21 | $14.80 | $14.96 | $14.70 | $14.83 | $14.83 | 11,761 |
| 2022-07-20 | $14.53 | $14.95 | $14.50 | $14.85 | $14.85 | 19,117 |
| 2022-07-19 | $14.42 | $14.75 | $14.35 | $14.56 | $14.56 | 17,584 |
| 2022-07-18 | $14.10 | $14.45 | $14.02 | $14.19 | $14.19 | 20,167 |
| 2022-07-15 | $14.50 | $14.77 | $13.83 | $14.03 | $14.03 | 59,665 |
| 2022-07-14 | $14.24 | $14.27 | $14.13 | $14.23 | $14.23 | 19,760 |
| 2022-07-13 | $13.80 | $14.45 | $13.60 | $14.36 | $14.36 | 33,660 |
| 2022-07-12 | $13.31 | $13.86 | $13.31 | $13.73 | $13.73 | 23,646 |
| 2022-07-11 | $13.30 | $13.55 | $13.30 | $13.38 | $13.38 | 19,105 |
| 2022-07-08 | $13.20 | $13.50 | $13.13 | $13.48 | $13.48 | 23,441 |
| 2022-07-07 | $13.15 | $13.27 | $13.01 | $13.15 | $13.15 | 23,061 |
| 2022-07-06 | $13.25 | $13.53 | $12.97 | $13.00 | $13.00 | 33,591 |
| 2022-07-05 | $13.35 | $13.60 | $12.66 | $13.31 | $13.31 | 57,812 |
| 2022-07-01 | $13.18 | $13.70 | $13.17 | $13.41 | $13.41 | 40,067 |
| 2022-06-30 | $12.42 | $12.99 | $12.35 | $12.96 | $12.96 | 27,066 |
| 2022-06-29 | $12.78 | $12.90 | $12.42 | $12.60 | $12.60 | 42,357 |
| 2022-06-28 | $13.20 | $13.35 | $12.75 | $12.81 | $12.81 | 40,404 |
| 2022-06-27 | $13.74 | $13.75 | $13.11 | $13.22 | $13.22 | 37,510 |
| 2022-06-24 | $12.95 | $14.50 | $12.95 | $13.72 | $13.72 | 337,782 |
| 2022-06-23 | $12.50 | $13.06 | $12.44 | $12.86 | $12.86 | 65,028 |
| 2022-06-22 | $12.85 | $13.02 | $12.21 | $12.55 | $12.55 | 75,944 |
| 2022-06-21 | $12.95 | $13.56 | $12.74 | $12.80 | $12.80 | 62,655 |
| 2022-06-17 | $12.43 | $12.88 | $12.20 | $12.88 | $12.88 | 90,710 |
| 2022-06-16 | $12.75 | $12.75 | $12.30 | $12.46 | $12.46 | 52,455 |
| 2022-06-15 | $13.04 | $13.12 | $12.73 | $12.86 | $12.86 | 41,725 |
| 2022-06-14 | $13.10 | $13.21 | $12.65 | $12.87 | $12.87 | 64,302 |
| 2022-06-13 | $13.06 | $13.06 | $12.59 | $12.96 | $12.96 | 93,115 |
| 2022-06-10 | $13.27 | $13.35 | $13.00 | $13.20 | $13.20 | 43,371 |
| 2022-06-09 | $13.70 | $13.70 | $13.25 | $13.36 | $13.36 | 20,210 |
| 2022-06-08 | $13.94 | $13.98 | $13.70 | $13.75 | $13.75 | 13,909 |
| 2022-06-07 | $14.00 | $14.12 | $13.55 | $14.04 | $14.04 | 60,615 |
| 2022-06-06 | $14.80 | $15.18 | $14.08 | $14.12 | $14.12 | 34,183 |
| 2022-06-03 | $14.50 | $14.74 | $14.20 | $14.72 | $14.72 | 32,398 |
| 2022-06-02 | $14.20 | $14.71 | $13.82 | $14.61 | $14.61 | 41,974 |
| 2022-06-01 | $14.90 | $15.36 | $13.42 | $14.14 | $14.14 | 107,751 |
| 2022-05-31 | $15.30 | $15.33 | $15.07 | $15.30 | $15.30 | 40,870 |
| 2022-05-27 | $15.35 | $15.40 | $15.19 | $15.29 | $15.29 | 40,304 |
| 2022-05-26 | $15.06 | $15.20 | $14.98 | $15.06 | $15.06 | 30,869 |
| 2022-05-25 | $14.35 | $15.15 | $14.31 | $14.99 | $14.99 | 52,537 |
| 2022-05-24 | $13.90 | $14.44 | $13.90 | $14.31 | $14.31 | 103,875 |
| 2022-05-23 | $13.75 | $14.40 | $13.65 | $14.07 | $14.07 | 124,425 |
| 2022-05-20 | $12.85 | $13.40 | $12.60 | $13.39 | $13.39 | 155,438 |
| 2022-05-19 | $13.38 | $13.68 | $13.08 | $13.50 | $13.06 | 92,293 |
| 2022-05-18 | $13.29 | $13.65 | $13.22 | $13.30 | $12.87 | 96,729 |
| 2022-05-17 | $13.96 | $14.30 | $13.17 | $13.29 | $12.86 | 119,320 |
| 2022-05-16 | $14.60 | $14.67 | $13.60 | $13.82 | $13.37 | 105,865 |
| 2022-05-13 | $13.50 | $14.65 | $12.60 | $14.18 | $13.72 | 540,345 |
| 2022-05-12 | $14.62 | $14.89 | $14.41 | $14.72 | $14.24 | 26,261 |
| 2022-05-11 | $15.00 | $15.20 | $14.47 | $14.52 | $14.05 | 31,905 |
| 2022-05-10 | $15.07 | $15.07 | $14.46 | $14.85 | $14.37 | 43,778 |
| 2022-05-09 | $15.70 | $15.73 | $14.88 | $15.02 | $14.53 | 30,203 |
| 2022-05-06 | $16.08 | $16.14 | $15.51 | $15.72 | $15.21 | 22,011 |
| 2022-05-05 | $16.74 | $16.74 | $15.75 | $15.98 | $15.46 | 45,502 |
| 2022-05-04 | $16.19 | $16.69 | $16.19 | $16.64 | $16.10 | 49,418 |
| 2022-05-03 | $15.99 | $16.32 | $15.90 | $16.31 | $15.78 | 14,113 |
| 2022-05-02 | $16.06 | $16.09 | $15.70 | $15.87 | $15.35 | 42,567 |
| 2022-04-29 | $16.18 | $16.20 | $16.05 | $16.16 | $15.63 | 30,120 |
| 2022-04-28 | $15.55 | $16.05 | $15.30 | $16.05 | $15.53 | 18,995 |
| 2022-04-27 | $15.67 | $15.69 | $15.29 | $15.39 | $14.89 | 25,904 |
| 2022-04-26 | $15.88 | $15.98 | $15.50 | $15.57 | $15.06 | 34,886 |
| 2022-04-25 | $15.95 | $16.46 | $15.62 | $15.98 | $15.46 | 39,876 |
| 2022-04-22 | $16.40 | $16.43 | $15.80 | $15.93 | $15.41 | 34,034 |
| 2022-04-21 | $16.23 | $16.43 | $16.10 | $16.19 | $15.66 | 28,606 |
| 2022-04-20 | $16.10 | $16.20 | $15.80 | $16.10 | $15.58 | 28,357 |
| 2022-04-19 | $16.52 | $16.75 | $15.84 | $16.02 | $15.50 | 52,960 |
| 2022-04-18 | $16.55 | $16.74 | $16.53 | $16.54 | $16.00 | 19,259 |
| 2022-04-14 | $16.85 | $17.00 | $16.49 | $16.52 | $15.98 | 28,104 |
| 2022-04-13 | $16.48 | $16.84 | $16.48 | $16.77 | $16.22 | 24,899 |
| 2022-04-12 | $16.87 | $16.92 | $16.35 | $16.48 | $15.94 | 37,962 |
| 2022-04-11 | $16.77 | $16.90 | $16.63 | $16.78 | $16.23 | 33,119 |
| 2022-04-08 | $16.54 | $17.07 | $16.54 | $16.72 | $16.18 | 37,799 |
| 2022-04-07 | $16.70 | $16.91 | $16.47 | $16.62 | $16.08 | 53,964 |
| 2022-04-06 | $16.55 | $16.66 | $16.37 | $16.53 | $15.99 | 34,625 |
| 2022-04-05 | $16.75 | $17.07 | $16.53 | $16.55 | $16.01 | 29,722 |
| 2022-04-04 | $16.80 | $17.10 | $16.70 | $16.80 | $16.25 | 38,038 |
| 2022-04-01 | $16.33 | $16.95 | $16.33 | $16.85 | $16.30 | 83,968 |
| 2022-03-31 | $16.28 | $16.54 | $16.25 | $16.41 | $15.88 | 48,053 |
| 2022-03-30 | $16.49 | $16.68 | $16.05 | $16.19 | $15.66 | 56,792 |
| 2022-03-29 | $16.27 | $16.50 | $16.14 | $16.47 | $15.93 | 61,288 |
| 2022-03-28 | $15.92 | $16.24 | $15.91 | $16.22 | $15.69 | 32,761 |
| 2022-03-25 | $15.82 | $16.33 | $15.64 | $16.12 | $15.60 | 50,347 |
| 2022-03-24 | $15.90 | $16.04 | $15.74 | $15.90 | $15.38 | 23,784 |
| 2022-03-23 | $16.03 | $16.20 | $15.80 | $15.82 | $15.31 | 35,804 |
| 2022-03-22 | $16.09 | $16.45 | $16.07 | $16.16 | $15.63 | 95,918 |
| 2022-03-21 | $15.93 | $16.38 | $15.70 | $16.23 | $15.70 | 123,965 |
| 2022-03-18 | $16.51 | $16.76 | $16.25 | $16.25 | $15.30 | 392,155 |
| 2022-03-17 | $16.48 | $16.60 | $16.33 | $16.40 | $15.44 | 202,154 |
| 2022-03-16 | $15.50 | $16.63 | $15.50 | $16.48 | $15.51 | 216,506 |
| 2022-03-15 | $14.40 | $14.56 | $14.15 | $14.35 | $13.51 | 64,522 |
| 2022-03-14 | $15.06 | $15.06 | $14.30 | $14.50 | $13.65 | 64,810 |
| 2022-03-11 | $15.26 | $15.26 | $14.85 | $14.94 | $14.06 | 39,845 |
| 2022-03-10 | $15.38 | $15.38 | $15.01 | $15.13 | $14.24 | 37,610 |
| 2022-03-09 | $15.36 | $15.58 | $15.23 | $15.48 | $14.57 | 44,724 |
| 2022-03-08 | $15.24 | $15.70 | $15.04 | $15.19 | $14.30 | 41,066 |
| 2022-03-07 | $16.40 | $16.41 | $15.01 | $15.32 | $14.42 | 118,747 |
| 2022-03-04 | $16.29 | $16.39 | $16.15 | $16.27 | $15.32 | 38,629 |
| 2022-03-03 | $16.35 | $16.53 | $16.20 | $16.42 | $15.46 | 52,051 |
| 2022-03-02 | $15.84 | $16.37 | $15.84 | $16.30 | $15.34 | 30,790 |
| 2022-03-01 | $16.20 | $16.20 | $15.56 | $15.93 | $15.00 | 70,986 |
| 2022-02-28 | $16.65 | $16.66 | $15.64 | $16.24 | $15.29 | 145,010 |
| 2022-02-25 | $16.50 | $16.88 | $16.42 | $16.60 | $15.63 | 59,675 |
| 2022-02-24 | $16.92 | $17.10 | $16.69 | $17.01 | $16.01 | 74,175 |
| 2022-02-23 | $17.15 | $17.45 | $16.88 | $16.93 | $15.94 | 93,197 |
| 2022-02-22 | $16.77 | $17.93 | $16.77 | $17.09 | $16.09 | 183,792 |
| 2022-02-18 | $16.89 | $17.02 | $16.72 | $16.86 | $15.87 | 28,975 |
| 2022-02-17 | $16.95 | $17.04 | $16.91 | $16.97 | $15.98 | 17,922 |
| 2022-02-16 | $16.96 | $17.12 | $16.92 | $17.09 | $16.09 | 28,439 |
| 2022-02-15 | $17.00 | $17.11 | $16.91 | $17.06 | $16.06 | 39,350 |
| 2022-02-14 | $17.06 | $17.08 | $16.75 | $16.87 | $15.88 | 29,082 |
| 2022-02-11 | $17.03 | $17.14 | $17.03 | $17.11 | $16.11 | 43,482 |
| 2022-02-10 | $17.01 | $17.14 | $16.96 | $17.10 | $16.10 | 48,880 |
| 2022-02-09 | $17.12 | $17.33 | $17.01 | $17.10 | $16.10 | 36,406 |
| 2022-02-08 | $16.92 | $17.21 | $16.92 | $17.13 | $16.13 | 24,532 |
| 2022-02-07 | $17.11 | $17.23 | $17.01 | $17.02 | $16.02 | 25,870 |
| 2022-02-04 | $16.77 | $17.20 | $16.74 | $17.11 | $16.11 | 30,040 |
| 2022-02-03 | $16.66 | $16.89 | $16.66 | $16.88 | $15.89 | 63,151 |
| 2022-02-02 | $17.13 | $17.13 | $16.74 | $16.78 | $15.80 | 24,381 |
| 2022-02-01 | $17.00 | $17.20 | $16.89 | $17.03 | $16.03 | 30,184 |
| 2022-01-31 | $17.00 | $17.15 | $16.94 | $17.09 | $16.09 | 33,333 |
| 2022-01-28 | $16.67 | $16.85 | $16.57 | $16.84 | $15.85 | 57,933 |
| 2022-01-27 | $16.76 | $16.85 | $16.55 | $16.77 | $15.79 | 46,503 |
| 2022-01-26 | $17.06 | $17.15 | $16.66 | $16.76 | $15.78 | 48,707 |
| 2022-01-25 | $17.11 | $17.42 | $16.89 | $17.05 | $16.05 | 55,080 |
| 2022-01-24 | $16.76 | $17.14 | $16.67 | $17.11 | $16.11 | 61,791 |
| 2022-01-21 | $16.87 | $17.33 | $16.75 | $16.93 | $15.94 | 69,482 |
| 2022-01-20 | $17.20 | $17.36 | $16.88 | $16.96 | $15.97 | 41,598 |
| 2022-01-19 | $17.29 | $17.35 | $17.13 | $17.18 | $16.17 | 70,844 |
| 2022-01-18 | $17.30 | $17.37 | $17.12 | $17.18 | $16.17 | 54,381 |
| 2022-01-14 | $17.10 | $17.33 | $17.10 | $17.25 | $16.24 | 42,860 |
| 2022-01-13 | $17.05 | $17.35 | $17.05 | $17.21 | $16.20 | 20,730 |
| 2022-01-12 | $17.29 | $17.33 | $16.99 | $17.01 | $16.01 | 20,914 |
| 2022-01-11 | $17.05 | $17.36 | $16.91 | $17.18 | $16.17 | 101,358 |
| 2022-01-10 | $17.00 | $17.00 | $16.80 | $16.93 | $15.94 | 20,044 |
| 2022-01-07 | $16.82 | $16.98 | $16.82 | $16.86 | $15.87 | 24,467 |
| 2022-01-06 | $16.60 | $16.95 | $16.60 | $16.85 | $15.86 | 23,574 |
| 2022-01-05 | $16.82 | $16.96 | $16.61 | $16.65 | $15.67 | 94,237 |
| 2022-01-04 | $16.78 | $16.98 | $16.78 | $16.83 | $15.84 | 47,032 |
| 2022-01-03 | $16.48 | $16.88 | $16.33 | $16.80 | $15.82 | 51,901 |
| 2021-12-31 | $16.66 | $16.78 | $16.30 | $16.38 | $15.42 | 73,120 |
| 2021-12-30 | $16.21 | $16.88 | $15.96 | $16.68 | $15.70 | 258,456 |
| 2021-12-29 | $16.17 | $16.37 | $15.96 | $16.10 | $15.16 | 132,532 |
| 2021-12-28 | $16.51 | $16.60 | $16.05 | $16.13 | $15.18 | 110,252 |
| 2021-12-27 | $16.62 | $16.71 | $16.26 | $16.55 | $15.58 | 97,844 |
| 2021-12-23 | $16.77 | $16.89 | $16.51 | $16.60 | $15.63 | 59,715 |
| 2021-12-22 | $16.56 | $16.85 | $16.44 | $16.68 | $15.70 | 81,943 |
| 2021-12-21 | $16.05 | $16.75 | $16.05 | $16.56 | $15.59 | 127,325 |
| 2021-12-20 | $16.34 | $16.34 | $15.79 | $16.07 | $15.13 | 130,019 |
| 2021-12-17 | $15.83 | $16.66 | $15.81 | $16.44 | $15.48 | 459,590 |
| 2021-12-16 | $16.15 | $16.30 | $15.93 | $15.99 | $15.05 | 99,120 |
| 2021-12-15 | $16.30 | $16.46 | $15.87 | $16.30 | $15.34 | 143,264 |
| 2021-12-14 | $16.66 | $16.71 | $16.29 | $16.38 | $15.42 | 72,000 |
| 2021-12-13 | $16.70 | $16.83 | $16.51 | $16.66 | $15.68 | 83,713 |
| 2021-12-10 | $16.70 | $16.94 | $16.70 | $16.77 | $15.79 | 56,669 |
| 2021-12-09 | $16.73 | $16.84 | $16.66 | $16.79 | $15.81 | 73,114 |
| 2021-12-08 | $16.70 | $16.95 | $16.55 | $16.80 | $15.82 | 49,206 |
| 2021-12-07 | $16.93 | $17.02 | $16.61 | $16.76 | $15.78 | 75,482 |
| 2021-12-06 | $16.75 | $17.07 | $16.55 | $16.95 | $15.96 | 42,006 |
| 2021-12-03 | $17.00 | $17.00 | $16.46 | $16.75 | $15.77 | 97,497 |
| 2021-12-02 | $16.75 | $16.85 | $16.53 | $16.79 | $15.81 | 82,199 |
| 2021-12-01 | $16.46 | $16.68 | $16.35 | $16.49 | $15.52 | 123,204 |
| 2021-11-30 | $16.64 | $16.76 | $16.20 | $16.31 | $15.35 | 75,683 |
| 2021-11-29 | $16.63 | $16.75 | $16.30 | $16.64 | $15.66 | 178,863 |
| 2021-11-26 | $16.70 | $16.76 | $16.36 | $16.64 | $15.66 | 68,308 |
| 2021-11-24 | $16.77 | $16.90 | $16.71 | $16.76 | $15.78 | 29,310 |
| 2021-11-23 | $17.13 | $17.13 | $16.68 | $16.75 | $15.77 | 50,724 |
| 2021-11-22 | $17.21 | $17.29 | $16.76 | $16.78 | $15.80 | 96,572 |
| 2021-11-19 | $16.90 | $17.29 | $16.76 | $17.16 | $16.15 | 171,399 |
| 2021-11-18 | $17.41 | $17.54 | $17.15 | $17.41 | $16.05 | 66,824 |
| 2021-11-17 | $17.50 | $17.99 | $17.34 | $17.41 | $16.05 | 70,421 |
| 2021-11-16 | $17.53 | $17.60 | $17.35 | $17.42 | $16.06 | 333,585 |
| 2021-11-15 | $17.57 | $17.73 | $17.50 | $17.67 | $16.29 | 34,151 |
| 2021-11-12 | $17.40 | $17.89 | $17.30 | $17.56 | $16.19 | 35,399 |
| 2021-11-11 | $18.15 | $18.15 | $17.40 | $17.53 | $16.16 | 70,463 |
| 2021-11-10 | $17.50 | $18.40 | $17.31 | $18.11 | $16.70 | 84,330 |
| 2021-11-09 | $18.49 | $18.68 | $18.23 | $18.38 | $16.95 | 37,132 |
| 2021-11-08 | $18.42 | $18.73 | $18.18 | $18.69 | $17.23 | 40,677 |
| 2021-11-05 | $18.16 | $18.69 | $17.88 | $18.42 | $16.98 | 39,931 |
| 2021-11-04 | $17.72 | $18.13 | $17.56 | $18.11 | $16.70 | 31,423 |
| 2021-11-03 | $17.55 | $17.86 | $17.53 | $17.84 | $16.45 | 59,556 |
| 2021-11-02 | $17.75 | $17.85 | $17.46 | $17.50 | $16.14 | 25,771 |
| 2021-11-01 | $17.68 | $17.95 | $17.61 | $17.64 | $16.26 | 19,034 |
| 2021-10-29 | $17.22 | $17.85 | $17.22 | $17.74 | $16.36 | 55,591 |
| 2021-10-28 | $17.48 | $17.60 | $17.02 | $17.52 | $16.15 | 35,192 |
| 2021-10-27 | $17.99 | $18.00 | $17.45 | $17.53 | $16.16 | 57,478 |
| 2021-10-26 | $18.50 | $18.60 | $17.97 | $18.04 | $16.63 | 40,614 |
| 2021-10-25 | $18.21 | $18.61 | $18.06 | $18.60 | $17.15 | 110,316 |
| 2021-10-22 | $17.95 | $18.15 | $17.85 | $18.12 | $16.71 | 62,251 |
| 2021-10-21 | $17.55 | $18.01 | $17.54 | $17.96 | $16.56 | 168,320 |
| 2021-10-20 | $17.45 | $17.75 | $17.40 | $17.70 | $16.32 | 59,956 |
| 2021-10-19 | $17.45 | $17.65 | $17.38 | $17.47 | $16.11 | 39,973 |
| 2021-10-18 | $17.60 | $17.69 | $17.27 | $17.48 | $16.12 | 24,039 |
| 2021-10-15 | $17.75 | $17.75 | $17.53 | $17.64 | $16.26 | 50,586 |
| 2021-10-14 | $17.50 | $17.75 | $17.30 | $17.75 | $16.37 | 32,709 |
| 2021-10-13 | $17.67 | $17.67 | $17.40 | $17.53 | $16.16 | 27,044 |
| 2021-10-12 | $17.59 | $17.65 | $17.48 | $17.52 | $16.15 | 23,226 |
| 2021-10-11 | $17.58 | $17.72 | $17.45 | $17.52 | $16.15 | 42,143 |
| 2021-10-08 | $17.50 | $17.75 | $17.50 | $17.67 | $16.29 | 35,128 |
| 2021-10-07 | $17.49 | $17.70 | $17.37 | $17.58 | $16.21 | 62,924 |
| 2021-10-06 | $17.63 | $17.65 | $17.20 | $17.49 | $16.13 | 33,921 |
| 2021-10-05 | $17.21 | $17.73 | $16.79 | $17.51 | $16.14 | 47,251 |
| 2021-10-04 | $17.58 | $17.60 | $17.14 | $17.37 | $16.02 | 57,848 |
| 2021-10-01 | $16.99 | $17.53 | $16.85 | $17.51 | $16.14 | 108,544 |
| 2021-09-30 | $16.89 | $17.12 | $16.77 | $16.93 | $15.61 | 73,942 |
| 2021-09-29 | $16.88 | $17.15 | $16.88 | $16.89 | $15.57 | 41,800 |
| 2021-09-28 | $16.90 | $17.25 | $16.90 | $16.90 | $15.58 | 63,418 |
| 2021-09-27 | $16.14 | $17.29 | $15.70 | $17.14 | $15.80 | 80,523 |
| 2021-09-24 | $16.19 | $16.66 | $16.15 | $16.32 | $15.05 | 82,533 |
| 2021-09-23 | $16.30 | $16.95 | $16.06 | $16.59 | $15.30 | 160,921 |
| 2021-09-22 | $16.18 | $16.60 | $16.14 | $16.25 | $14.98 | 120,839 |
| 2021-09-21 | $16.45 | $16.63 | $16.16 | $16.16 | $14.90 | 88,928 |
| 2021-09-20 | $16.65 | $17.05 | $16.17 | $16.45 | $15.17 | 170,227 |
| 2021-09-17 | $17.45 | $17.80 | $16.88 | $16.88 | $15.56 | 859,483 |
| 2021-09-16 | $17.35 | $17.69 | $17.32 | $17.45 | $16.09 | 123,874 |
| 2021-09-15 | $17.68 | $17.70 | $16.92 | $17.50 | $16.14 | 133,374 |
| 2021-09-14 | $18.01 | $18.45 | $17.60 | $17.67 | $16.29 | 88,226 |
| 2021-09-13 | $18.10 | $18.34 | $17.93 | $18.15 | $16.74 | 69,610 |
| 2021-09-10 | $17.94 | $18.50 | $17.90 | $18.13 | $16.72 | 62,364 |
| 2021-09-09 | $18.10 | $18.45 | $17.80 | $18.12 | $16.71 | 86,488 |
| 2021-09-08 | $18.10 | $18.33 | $17.76 | $18.09 | $16.68 | 66,465 |
| 2021-09-07 | $18.10 | $18.40 | $17.90 | $18.10 | $16.69 | 98,353 |
| 2021-09-03 | $18.20 | $18.44 | $17.76 | $18.09 | $16.68 | 62,272 |
| 2021-09-02 | $18.30 | $18.50 | $17.80 | $18.09 | $16.68 | 59,579 |
| 2021-09-01 | $17.82 | $18.28 | $17.70 | $18.09 | $16.68 | 43,453 |
| 2021-08-31 | $17.80 | $18.11 | $17.65 | $17.84 | $16.45 | 38,321 |
| 2021-08-30 | $18.27 | $18.32 | $17.39 | $17.81 | $16.42 | 67,509 |
| 2021-08-27 | $18.20 | $18.68 | $18.07 | $18.41 | $16.97 | 68,477 |
| 2021-08-26 | $17.65 | $18.30 | $17.44 | $18.29 | $16.86 | 50,456 |
| 2021-08-25 | $17.68 | $17.76 | $17.25 | $17.53 | $16.16 | 66,626 |
| 2021-08-24 | $18.05 | $18.25 | $17.60 | $17.69 | $16.31 | 52,076 |
| 2021-08-23 | $18.42 | $18.71 | $17.64 | $17.91 | $16.51 | 72,730 |
| 2021-08-20 | $18.48 | $18.59 | $18.25 | $18.41 | $16.97 | 22,359 |
| 2021-08-19 | $18.25 | $18.72 | $18.25 | $18.55 | $16.99 | 39,535 |
| 2021-08-18 | $18.25 | $18.73 | $18.20 | $18.40 | $16.86 | 41,611 |
| 2021-08-17 | $18.15 | $18.41 | $17.62 | $18.33 | $16.79 | 35,834 |
| 2021-08-16 | $18.30 | $18.30 | $17.94 | $18.23 | $16.70 | 41,009 |
| 2021-08-13 | $18.80 | $18.80 | $18.25 | $18.36 | $16.82 | 37,225 |
| 2021-08-12 | $18.69 | $18.85 | $18.21 | $18.80 | $17.22 | 54,322 |
| 2021-08-11 | $18.50 | $18.75 | $18.50 | $18.71 | $17.14 | 28,132 |
| 2021-08-10 | $18.85 | $18.95 | $18.47 | $18.58 | $17.02 | 45,414 |
| 2021-08-09 | $18.82 | $18.91 | $18.51 | $18.67 | $17.10 | 86,061 |
| 2021-08-06 | $18.80 | $19.00 | $18.67 | $18.71 | $17.14 | 97,138 |
| 2021-08-05 | $18.54 | $18.84 | $18.33 | $18.80 | $17.22 | 53,503 |
| 2021-08-04 | $18.46 | $18.66 | $18.21 | $18.66 | $17.09 | 31,834 |
| 2021-08-03 | $18.80 | $18.80 | $18.26 | $18.49 | $16.94 | 62,238 |
| 2021-08-02 | $18.76 | $18.99 | $18.56 | $18.90 | $17.31 | 109,752 |
| 2021-07-30 | $18.60 | $18.82 | $18.40 | $18.82 | $17.24 | 60,831 |
| 2021-07-29 | $18.07 | $18.64 | $18.07 | $18.62 | $17.06 | 96,000 |
| 2021-07-28 | $17.60 | $18.15 | $17.49 | $18.15 | $16.63 | 76,750 |
| 2021-07-27 | $17.72 | $17.72 | $17.44 | $17.53 | $16.06 | 50,447 |
| 2021-07-26 | $17.63 | $17.85 | $17.55 | $17.75 | $16.26 | 36,345 |
| 2021-07-23 | $17.70 | $17.73 | $17.56 | $17.63 | $16.15 | 43,202 |
| 2021-07-22 | $17.70 | $17.70 | $17.50 | $17.65 | $16.17 | 111,326 |
| 2021-07-21 | $17.25 | $17.72 | $17.11 | $17.54 | $16.07 | 121,190 |
| 2021-07-20 | $17.22 | $17.45 | $17.11 | $17.26 | $15.81 | 84,363 |
| 2021-07-19 | $17.45 | $17.85 | $17.24 | $17.24 | $15.79 | 72,464 |
| 2021-07-16 | $17.52 | $17.74 | $17.45 | $17.56 | $16.09 | 137,378 |
| 2021-07-15 | $17.50 | $18.04 | $17.50 | $17.65 | $16.17 | 95,933 |
| 2021-07-14 | $17.25 | $17.85 | $17.25 | $17.67 | $16.19 | 126,084 |
| 2021-07-13 | $17.79 | $17.79 | $17.33 | $17.33 | $15.88 | 161,353 |
| 2021-07-12 | $17.40 | $17.92 | $17.35 | $17.90 | $16.40 | 227,556 |
| 2021-07-09 | $16.60 | $17.46 | $16.55 | $17.09 | $15.66 | 161,804 |
| 2021-07-08 | $16.25 | $16.70 | $16.10 | $16.61 | $15.22 | 115,959 |
| 2021-07-07 | $17.18 | $17.20 | $16.50 | $16.70 | $15.30 | 111,952 |
| 2021-07-06 | $17.37 | $17.50 | $17.17 | $17.28 | $15.83 | 130,148 |
| 2021-07-02 | $17.50 | $17.62 | $17.40 | $17.62 | $16.14 | 59,344 |
| 2021-07-01 | $17.83 | $17.83 | $17.40 | $17.50 | $16.03 | 163,526 |
| 2021-06-30 | $17.70 | $18.10 | $17.50 | $17.87 | $16.37 | 131,111 |
| 2021-06-29 | $17.60 | $18.10 | $17.20 | $18.07 | $16.55 | 132,856 |
| 2021-06-28 | $18.10 | $18.14 | $17.50 | $17.50 | $16.03 | 233,594 |
| 2021-06-25 | $17.75 | $18.22 | $17.50 | $18.20 | $16.67 | 252,762 |
| 2021-06-24 | $18.15 | $18.15 | $17.61 | $17.75 | $16.26 | 181,042 |
| 2021-06-23 | $18.00 | $18.15 | $17.85 | $18.00 | $16.49 | 291,950 |
| 2021-06-22 | $18.05 | $18.14 | $18.00 | $18.02 | $16.51 | 269,586 |
| 2021-06-21 | $18.20 | $18.20 | $18.00 | $18.15 | $16.63 | 131,667 |
| 2021-06-18 | $18.94 | $18.94 | $17.11 | $18.19 | $16.66 | 595,000 |
| 2021-06-17 | $18.75 | $18.75 | $18.25 | $18.65 | $17.08 | 1,490,704 |
Angel Oak Mortgage Inc (AOMR) News Headlines
Recent Angel Oak Mortgage Inc (AOMR) News
Similar Companies to Angel Oak Mortgage Inc (AOMR) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |