Broadmark Realty Capital Inc (BRMK) Exchange: NYSE
Data as of April 19, 2024
$4.82 ($0.00) 0.00%
Broadmark Realty Capital Inc - Daily Information
Click for more stock information on Broadmark Realty Capital Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $4.82 |
| Previous Close | $4.82 |
| High | $4.82 |
| Low | $4.82 |
| Adjusted Open | $4.82 |
| Previous Adjusted Close | $4.82 |
| Adjusted High | $4.82 |
| Adjusted Low | $4.82 |
About Broadmark Realty Capital Inc (BRMK)
Broadmark Realty Capital Inc
Invest in Broadmark Realty Capital Inc (BRMK)
Historical Stock Data for Broadmark Realty Capital Inc (BRMK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2023-05-30 | $4.95 | $4.95 | $4.82 | $4.82 | $4.82 | 10,120,764 |
| 2023-05-26 | $4.83 | $4.97 | $4.79 | $4.95 | $4.95 | 760,365 |
| 2023-05-25 | $4.92 | $4.92 | $4.79 | $4.83 | $4.83 | 948,581 |
| 2023-05-24 | $4.95 | $4.95 | $4.83 | $4.92 | $4.92 | 788,018 |
| 2023-05-23 | $4.92 | $5.15 | $4.92 | $4.98 | $4.98 | 2,072,351 |
| 2023-05-22 | $4.90 | $5.01 | $4.90 | $5.00 | $4.97 | 1,396,094 |
| 2023-05-19 | $4.99 | $5.02 | $4.91 | $4.92 | $4.89 | 1,454,855 |
| 2023-05-18 | $4.88 | $4.96 | $4.86 | $4.95 | $4.92 | 1,707,587 |
| 2023-05-17 | $4.75 | $4.91 | $4.75 | $4.90 | $4.87 | 988,401 |
| 2023-05-16 | $4.82 | $4.83 | $4.76 | $4.77 | $4.77 | 362,580 |
| 2023-05-15 | $4.75 | $4.86 | $4.74 | $4.82 | $4.82 | 746,114 |
| 2023-05-12 | $4.74 | $4.80 | $4.71 | $4.73 | $4.73 | 636,011 |
| 2023-05-11 | $4.70 | $4.75 | $4.67 | $4.74 | $4.74 | 571,503 |
| 2023-05-10 | $4.80 | $4.83 | $4.68 | $4.75 | $4.75 | 932,026 |
| 2023-05-09 | $4.82 | $4.82 | $4.61 | $4.68 | $4.68 | 712,579 |
| 2023-05-08 | $4.84 | $4.91 | $4.83 | $4.88 | $4.88 | 631,027 |
| 2023-05-05 | $4.75 | $4.86 | $4.73 | $4.85 | $4.85 | 846,519 |
| 2023-05-04 | $4.77 | $4.79 | $4.63 | $4.64 | $4.64 | 1,281,219 |
| 2023-05-03 | $4.85 | $4.93 | $4.78 | $4.79 | $4.79 | 1,934,781 |
| 2023-05-02 | $4.84 | $4.85 | $4.61 | $4.84 | $4.84 | 1,226,401 |
| 2023-05-01 | $4.90 | $4.94 | $4.84 | $4.85 | $4.85 | 879,966 |
| 2023-04-28 | $4.86 | $4.96 | $4.86 | $4.91 | $4.91 | 924,856 |
| 2023-04-27 | $4.74 | $4.87 | $4.74 | $4.86 | $4.86 | 727,115 |
| 2023-04-26 | $4.68 | $4.84 | $4.67 | $4.78 | $4.75 | 691,259 |
| 2023-04-25 | $4.79 | $4.82 | $4.69 | $4.72 | $4.69 | 621,535 |
| 2023-04-24 | $4.76 | $4.83 | $4.70 | $4.81 | $4.78 | 716,199 |
| 2023-04-21 | $4.77 | $4.79 | $4.72 | $4.77 | $4.74 | 490,887 |
| 2023-04-20 | $4.75 | $4.80 | $4.74 | $4.79 | $4.79 | 532,788 |
| 2023-04-19 | $4.64 | $4.80 | $4.64 | $4.76 | $4.76 | 411,662 |
| 2023-04-18 | $4.79 | $4.79 | $4.67 | $4.70 | $4.70 | 700,104 |
| 2023-04-17 | $4.69 | $4.81 | $4.62 | $4.80 | $4.80 | 701,604 |
| 2023-04-14 | $4.76 | $4.81 | $4.63 | $4.69 | $4.69 | 633,000 |
| 2023-04-13 | $4.73 | $4.76 | $4.66 | $4.74 | $4.74 | 641,455 |
| 2023-04-12 | $4.72 | $4.78 | $4.71 | $4.74 | $4.74 | 685,336 |
| 2023-04-11 | $4.66 | $4.72 | $4.63 | $4.68 | $4.68 | 885,099 |
| 2023-04-10 | $4.72 | $4.78 | $4.53 | $4.66 | $4.66 | 810,302 |
| 2023-04-06 | $4.78 | $4.82 | $4.73 | $4.74 | $4.74 | 528,011 |
| 2023-04-05 | $4.63 | $4.77 | $4.62 | $4.77 | $4.77 | 712,021 |
| 2023-04-04 | $4.70 | $4.70 | $4.62 | $4.67 | $4.67 | 630,674 |
| 2023-04-03 | $4.68 | $4.70 | $4.63 | $4.67 | $4.67 | 777,011 |
| 2023-03-31 | $4.60 | $4.71 | $4.59 | $4.70 | $4.70 | 1,132,960 |
| 2023-03-30 | $4.60 | $4.63 | $4.51 | $4.59 | $4.59 | 725,842 |
| 2023-03-29 | $4.55 | $4.61 | $4.54 | $4.60 | $4.57 | 784,992 |
| 2023-03-28 | $4.60 | $4.63 | $4.51 | $4.51 | $4.48 | 831,546 |
| 2023-03-27 | $4.53 | $4.63 | $4.52 | $4.62 | $4.59 | 1,095,738 |
| 2023-03-24 | $4.28 | $4.47 | $4.24 | $4.47 | $4.44 | 1,054,917 |
| 2023-03-23 | $4.42 | $4.52 | $4.30 | $4.32 | $4.29 | 1,413,320 |
| 2023-03-22 | $4.54 | $4.57 | $4.40 | $4.41 | $4.38 | 1,590,073 |
| 2023-03-21 | $4.46 | $4.59 | $4.46 | $4.53 | $4.50 | 1,346,953 |
| 2023-03-20 | $4.29 | $4.48 | $4.29 | $4.40 | $4.37 | 1,995,183 |
| 2023-03-17 | $4.48 | $4.50 | $4.28 | $4.32 | $4.32 | 3,328,499 |
| 2023-03-16 | $4.42 | $4.58 | $4.39 | $4.51 | $4.51 | 1,751,340 |
| 2023-03-15 | $4.52 | $4.56 | $4.43 | $4.47 | $4.47 | 2,547,667 |
| 2023-03-14 | $4.72 | $4.81 | $4.63 | $4.66 | $4.66 | 3,096,819 |
| 2023-03-13 | $4.65 | $4.65 | $4.45 | $4.59 | $4.59 | 3,191,908 |
| 2023-03-10 | $4.93 | $4.93 | $4.71 | $4.71 | $4.71 | 2,053,575 |
| 2023-03-09 | $5.08 | $5.15 | $4.96 | $4.96 | $4.96 | 1,899,977 |
| 2023-03-08 | $5.02 | $5.08 | $5.02 | $5.06 | $5.06 | 1,584,829 |
| 2023-03-07 | $5.05 | $5.10 | $4.99 | $5.02 | $5.02 | 1,918,507 |
| 2023-03-06 | $5.07 | $5.14 | $5.04 | $5.06 | $5.06 | 1,763,406 |
| 2023-03-03 | $5.01 | $5.14 | $4.97 | $5.07 | $5.07 | 2,953,144 |
| 2023-03-02 | $5.00 | $5.06 | $4.95 | $4.95 | $4.95 | 2,990,746 |
| 2023-03-01 | $5.04 | $5.21 | $5.04 | $5.07 | $5.07 | 3,375,376 |
| 2023-02-28 | $5.00 | $5.20 | $4.95 | $5.10 | $5.10 | 6,943,885 |
| 2023-02-27 | $4.95 | $5.09 | $4.65 | $4.92 | $4.92 | 14,600,611 |
| 2023-02-24 | $4.23 | $4.26 | $4.15 | $4.19 | $4.16 | 708,469 |
| 2023-02-23 | $4.21 | $4.31 | $4.15 | $4.29 | $4.26 | 1,329,495 |
| 2023-02-22 | $4.18 | $4.24 | $4.16 | $4.18 | $4.15 | 775,463 |
| 2023-02-21 | $4.27 | $4.29 | $4.14 | $4.18 | $4.15 | 1,171,690 |
| 2023-02-17 | $4.43 | $4.43 | $4.30 | $4.34 | $4.34 | 728,486 |
| 2023-02-16 | $4.31 | $4.44 | $4.31 | $4.41 | $4.41 | 1,186,473 |
| 2023-02-15 | $4.31 | $4.42 | $4.27 | $4.40 | $4.40 | 663,459 |
| 2023-02-14 | $4.28 | $4.35 | $4.27 | $4.33 | $4.33 | 649,468 |
| 2023-02-13 | $4.25 | $4.33 | $4.22 | $4.31 | $4.31 | 824,610 |
| 2023-02-10 | $4.16 | $4.25 | $4.16 | $4.25 | $4.25 | 672,332 |
| 2023-02-09 | $4.28 | $4.32 | $4.15 | $4.18 | $4.18 | 1,374,552 |
| 2023-02-08 | $4.37 | $4.40 | $4.26 | $4.26 | $4.26 | 742,250 |
| 2023-02-07 | $4.31 | $4.42 | $4.24 | $4.41 | $4.41 | 1,490,536 |
| 2023-02-06 | $4.50 | $4.50 | $4.27 | $4.33 | $4.33 | 1,714,779 |
| 2023-02-03 | $4.52 | $4.54 | $4.41 | $4.50 | $4.50 | 1,576,776 |
| 2023-02-02 | $4.56 | $4.59 | $4.46 | $4.56 | $4.56 | 1,806,728 |
| 2023-02-01 | $4.35 | $4.55 | $4.34 | $4.48 | $4.48 | 1,322,229 |
| 2023-01-31 | $4.32 | $4.39 | $4.27 | $4.38 | $4.38 | 1,522,071 |
| 2023-01-30 | $4.36 | $4.36 | $4.29 | $4.29 | $4.29 | 957,208 |
| 2023-01-27 | $4.31 | $4.47 | $4.31 | $4.42 | $4.38 | 932,005 |
| 2023-01-26 | $4.31 | $4.37 | $4.27 | $4.32 | $4.32 | 729,936 |
| 2023-01-25 | $4.26 | $4.31 | $4.21 | $4.31 | $4.31 | 744,199 |
| 2023-01-24 | $4.28 | $4.30 | $4.25 | $4.26 | $4.26 | 706,296 |
| 2023-01-23 | $4.31 | $4.33 | $4.26 | $4.28 | $4.28 | 822,745 |
| 2023-01-20 | $4.22 | $4.29 | $4.17 | $4.28 | $4.28 | 957,240 |
| 2023-01-19 | $4.20 | $4.20 | $4.08 | $4.20 | $4.20 | 1,183,027 |
| 2023-01-18 | $4.19 | $4.33 | $4.18 | $4.21 | $4.21 | 1,432,832 |
| 2023-01-17 | $4.19 | $4.30 | $4.14 | $4.18 | $4.18 | 1,389,286 |
| 2023-01-13 | $4.10 | $4.21 | $4.10 | $4.19 | $4.19 | 837,987 |
| 2023-01-12 | $4.12 | $4.16 | $4.01 | $4.16 | $4.16 | 1,428,248 |
| 2023-01-11 | $4.08 | $4.14 | $4.05 | $4.09 | $4.09 | 772,439 |
| 2023-01-10 | $3.89 | $4.03 | $3.86 | $4.03 | $4.03 | 614,779 |
| 2023-01-09 | $3.98 | $4.04 | $3.88 | $3.89 | $3.89 | 1,663,367 |
| 2023-01-06 | $3.90 | $3.96 | $3.85 | $3.96 | $3.96 | 889,377 |
| 2023-01-05 | $3.80 | $3.87 | $3.71 | $3.84 | $3.84 | 1,032,404 |
| 2023-01-04 | $3.72 | $3.85 | $3.71 | $3.83 | $3.83 | 1,242,689 |
| 2023-01-03 | $3.60 | $3.72 | $3.57 | $3.65 | $3.65 | 1,362,278 |
| 2022-12-30 | $3.58 | $3.62 | $3.54 | $3.56 | $3.56 | 1,680,596 |
| 2022-12-29 | $3.53 | $3.65 | $3.52 | $3.63 | $3.63 | 2,329,373 |
| 2022-12-28 | $3.71 | $3.74 | $3.55 | $3.55 | $3.55 | 1,310,161 |
| 2022-12-27 | $3.74 | $3.74 | $3.69 | $3.70 | $3.70 | 1,196,583 |
| 2022-12-23 | $3.72 | $3.76 | $3.69 | $3.74 | $3.74 | 1,053,322 |
| 2022-12-22 | $3.75 | $3.75 | $3.62 | $3.72 | $3.72 | 1,120,567 |
| 2022-12-21 | $3.69 | $3.77 | $3.69 | $3.77 | $3.77 | 946,279 |
| 2022-12-20 | $3.64 | $3.69 | $3.55 | $3.65 | $3.65 | 1,484,156 |
| 2022-12-19 | $3.72 | $3.75 | $3.62 | $3.65 | $3.65 | 1,783,712 |
| 2022-12-16 | $3.75 | $3.81 | $3.68 | $3.71 | $3.71 | 6,099,414 |
| 2022-12-15 | $3.85 | $3.90 | $3.78 | $3.81 | $3.81 | 1,707,974 |
| 2022-12-14 | $3.97 | $3.99 | $3.83 | $3.89 | $3.89 | 2,568,523 |
| 2022-12-13 | $3.89 | $4.07 | $3.86 | $3.99 | $3.99 | 4,777,032 |
| 2022-12-12 | $3.84 | $3.85 | $3.70 | $3.78 | $3.78 | 2,139,100 |
| 2022-12-09 | $3.79 | $3.93 | $3.75 | $3.84 | $3.84 | 1,405,400 |
| 2022-12-08 | $3.81 | $3.90 | $3.81 | $3.82 | $3.82 | 1,303,613 |
| 2022-12-07 | $3.76 | $3.93 | $3.74 | $3.83 | $3.83 | 2,235,941 |
| 2022-12-06 | $3.83 | $3.86 | $3.76 | $3.78 | $3.78 | 2,017,855 |
| 2022-12-05 | $3.97 | $3.99 | $3.85 | $3.87 | $3.87 | 1,690,533 |
| 2022-12-02 | $4.00 | $4.01 | $3.87 | $3.97 | $3.97 | 2,790,746 |
| 2022-12-01 | $4.09 | $4.17 | $4.03 | $4.03 | $4.03 | 1,739,796 |
| 2022-11-30 | $3.99 | $4.08 | $3.90 | $4.07 | $4.07 | 2,517,367 |
| 2022-11-29 | $4.02 | $4.07 | $3.99 | $4.01 | $4.01 | 1,150,622 |
| 2022-11-28 | $4.18 | $4.18 | $4.03 | $4.05 | $4.01 | 1,902,644 |
| 2022-11-25 | $4.21 | $4.24 | $4.16 | $4.16 | $4.12 | 596,649 |
| 2022-11-23 | $4.18 | $4.22 | $4.15 | $4.20 | $4.16 | 1,451,628 |
| 2022-11-22 | $4.23 | $4.26 | $4.16 | $4.22 | $4.18 | 1,783,792 |
| 2022-11-21 | $4.25 | $4.31 | $4.18 | $4.21 | $4.17 | 2,177,498 |
| 2022-11-18 | $4.43 | $4.44 | $4.25 | $4.33 | $4.29 | 2,194,156 |
| 2022-11-17 | $4.49 | $4.58 | $4.27 | $4.35 | $4.31 | 3,114,014 |
| 2022-11-16 | $4.85 | $4.97 | $4.55 | $4.63 | $4.59 | 3,186,273 |
| 2022-11-15 | $5.18 | $5.19 | $5.06 | $5.11 | $5.07 | 1,255,685 |
| 2022-11-14 | $5.23 | $5.24 | $5.05 | $5.09 | $5.05 | 1,145,565 |
| 2022-11-11 | $5.12 | $5.28 | $5.05 | $5.23 | $5.18 | 1,033,198 |
| 2022-11-10 | $5.10 | $5.24 | $5.06 | $5.13 | $5.09 | 1,669,810 |
| 2022-11-09 | $4.89 | $5.11 | $4.82 | $4.92 | $4.88 | 1,737,622 |
| 2022-11-08 | $4.98 | $4.98 | $4.56 | $4.88 | $4.84 | 5,632,647 |
| 2022-11-07 | $5.65 | $5.70 | $5.52 | $5.63 | $5.58 | 707,112 |
| 2022-11-04 | $5.50 | $5.62 | $5.47 | $5.61 | $5.61 | 755,033 |
| 2022-11-03 | $5.46 | $5.50 | $5.34 | $5.42 | $5.42 | 869,085 |
| 2022-11-02 | $5.73 | $5.78 | $5.46 | $5.51 | $5.51 | 1,501,539 |
| 2022-11-01 | $5.90 | $5.96 | $5.72 | $5.73 | $5.73 | 1,053,555 |
| 2022-10-31 | $5.86 | $5.92 | $5.79 | $5.82 | $5.82 | 944,492 |
| 2022-10-28 | $5.70 | $5.93 | $5.66 | $5.91 | $5.91 | 722,568 |
| 2022-10-27 | $5.88 | $5.99 | $5.78 | $5.78 | $5.71 | 989,499 |
| 2022-10-26 | $5.69 | $5.92 | $5.66 | $5.82 | $5.75 | 1,030,434 |
| 2022-10-25 | $5.36 | $5.67 | $5.31 | $5.66 | $5.59 | 1,061,971 |
| 2022-10-24 | $5.35 | $5.37 | $5.23 | $5.34 | $5.28 | 862,794 |
| 2022-10-21 | $5.27 | $5.31 | $5.18 | $5.30 | $5.30 | 779,477 |
| 2022-10-20 | $5.30 | $5.37 | $5.21 | $5.24 | $5.24 | 704,857 |
| 2022-10-19 | $5.32 | $5.34 | $5.24 | $5.29 | $5.29 | 750,635 |
| 2022-10-18 | $5.49 | $5.59 | $5.34 | $5.38 | $5.38 | 1,185,218 |
| 2022-10-17 | $5.33 | $5.47 | $5.32 | $5.38 | $5.38 | 1,250,705 |
| 2022-10-14 | $5.38 | $5.49 | $5.24 | $5.24 | $5.24 | 1,091,325 |
| 2022-10-13 | $5.16 | $5.49 | $5.10 | $5.48 | $5.48 | 1,522,246 |
| 2022-10-12 | $5.20 | $5.32 | $5.06 | $5.28 | $5.28 | 1,618,906 |
| 2022-10-11 | $5.02 | $5.23 | $4.94 | $5.21 | $5.21 | 1,348,736 |
| 2022-10-10 | $5.13 | $5.21 | $5.00 | $5.01 | $5.01 | 888,419 |
| 2022-10-07 | $5.14 | $5.26 | $5.07 | $5.11 | $5.11 | 1,088,503 |
| 2022-10-06 | $5.35 | $5.40 | $5.18 | $5.19 | $5.19 | 1,024,834 |
| 2022-10-05 | $5.44 | $5.49 | $5.20 | $5.37 | $5.37 | 1,127,328 |
| 2022-10-04 | $5.20 | $5.56 | $5.20 | $5.56 | $5.56 | 1,798,275 |
| 2022-10-03 | $5.20 | $5.20 | $4.89 | $5.12 | $5.12 | 1,752,404 |
| 2022-09-30 | $5.15 | $5.32 | $5.11 | $5.11 | $5.11 | 1,183,158 |
| 2022-09-29 | $5.43 | $5.43 | $5.05 | $5.15 | $5.15 | 2,124,021 |
| 2022-09-28 | $5.50 | $5.70 | $5.47 | $5.57 | $5.50 | 1,287,891 |
| 2022-09-27 | $5.51 | $5.61 | $5.33 | $5.46 | $5.39 | 1,406,876 |
| 2022-09-26 | $5.82 | $5.88 | $5.40 | $5.43 | $5.43 | 1,971,083 |
| 2022-09-23 | $6.00 | $6.01 | $5.76 | $5.86 | $5.86 | 1,154,756 |
| 2022-09-22 | $6.22 | $6.22 | $6.00 | $6.03 | $6.03 | 980,259 |
| 2022-09-21 | $6.34 | $6.40 | $6.23 | $6.25 | $6.25 | 982,307 |
| 2022-09-20 | $6.32 | $6.33 | $6.24 | $6.30 | $6.30 | 708,022 |
| 2022-09-19 | $6.29 | $6.38 | $6.27 | $6.38 | $6.38 | 716,031 |
| 2022-09-16 | $6.22 | $6.39 | $6.12 | $6.39 | $6.39 | 2,622,177 |
| 2022-09-15 | $6.28 | $6.47 | $6.26 | $6.29 | $6.29 | 1,172,347 |
| 2022-09-14 | $6.30 | $6.36 | $6.26 | $6.32 | $6.32 | 858,041 |
| 2022-09-13 | $6.37 | $6.42 | $6.23 | $6.27 | $6.27 | 932,466 |
| 2022-09-12 | $6.40 | $6.54 | $6.39 | $6.50 | $6.50 | 1,029,917 |
| 2022-09-09 | $6.19 | $6.35 | $6.19 | $6.33 | $6.33 | 598,594 |
| 2022-09-08 | $6.16 | $6.18 | $6.11 | $6.15 | $6.15 | 635,335 |
| 2022-09-07 | $6.21 | $6.23 | $6.12 | $6.19 | $6.19 | 1,086,522 |
| 2022-09-06 | $6.27 | $6.29 | $6.15 | $6.19 | $6.19 | 955,224 |
| 2022-09-02 | $6.35 | $6.43 | $6.18 | $6.23 | $6.23 | 1,119,882 |
| 2022-09-01 | $6.43 | $6.48 | $6.26 | $6.33 | $6.33 | 1,117,974 |
| 2022-08-31 | $6.57 | $6.59 | $6.45 | $6.45 | $6.45 | 911,752 |
| 2022-08-30 | $6.87 | $6.87 | $6.55 | $6.57 | $6.57 | 1,022,377 |
| 2022-08-29 | $6.90 | $6.97 | $6.86 | $6.90 | $6.83 | 740,537 |
| 2022-08-26 | $7.12 | $7.14 | $6.93 | $6.93 | $6.86 | 930,260 |
| 2022-08-25 | $6.97 | $7.08 | $6.96 | $7.07 | $7.00 | 499,264 |
| 2022-08-24 | $6.94 | $7.00 | $6.91 | $6.95 | $6.88 | 384,170 |
| 2022-08-23 | $6.86 | $6.96 | $6.86 | $6.93 | $6.86 | 478,931 |
| 2022-08-22 | $6.96 | $7.00 | $6.85 | $6.87 | $6.80 | 781,924 |
| 2022-08-19 | $7.07 | $7.07 | $6.99 | $7.03 | $6.96 | 556,983 |
| 2022-08-18 | $7.06 | $7.13 | $7.04 | $7.10 | $7.03 | 531,368 |
| 2022-08-17 | $7.07 | $7.12 | $7.02 | $7.06 | $6.99 | 723,642 |
| 2022-08-16 | $7.04 | $7.18 | $7.01 | $7.15 | $7.07 | 892,868 |
| 2022-08-15 | $6.90 | $7.03 | $6.88 | $7.00 | $6.93 | 747,337 |
| 2022-08-12 | $6.79 | $6.94 | $6.77 | $6.94 | $6.87 | 828,714 |
| 2022-08-11 | $6.92 | $6.96 | $6.74 | $6.76 | $6.69 | 1,445,581 |
| 2022-08-10 | $6.91 | $7.08 | $6.90 | $6.92 | $6.85 | 877,316 |
| 2022-08-09 | $7.15 | $7.16 | $6.72 | $6.83 | $6.76 | 2,059,703 |
| 2022-08-08 | $7.48 | $7.62 | $7.47 | $7.47 | $7.39 | 839,292 |
| 2022-08-05 | $7.43 | $7.49 | $7.40 | $7.45 | $7.37 | 539,206 |
| 2022-08-04 | $7.46 | $7.50 | $7.41 | $7.46 | $7.38 | 493,327 |
| 2022-08-03 | $7.39 | $7.48 | $7.36 | $7.44 | $7.36 | 536,058 |
| 2022-08-02 | $7.58 | $7.59 | $7.37 | $7.37 | $7.29 | 824,238 |
| 2022-08-01 | $7.60 | $7.70 | $7.49 | $7.63 | $7.55 | 809,467 |
| 2022-07-29 | $7.50 | $7.61 | $7.47 | $7.59 | $7.51 | 742,161 |
| 2022-07-28 | $7.37 | $7.50 | $7.37 | $7.50 | $7.42 | 738,564 |
| 2022-07-27 | $7.30 | $7.44 | $7.29 | $7.42 | $7.27 | 763,499 |
| 2022-07-26 | $7.17 | $7.33 | $7.17 | $7.28 | $7.14 | 616,691 |
| 2022-07-25 | $7.13 | $7.20 | $7.09 | $7.17 | $7.03 | 469,931 |
| 2022-07-22 | $7.16 | $7.26 | $7.06 | $7.09 | $6.95 | 605,088 |
| 2022-07-21 | $7.00 | $7.14 | $6.95 | $7.14 | $7.00 | 557,278 |
| 2022-07-20 | $6.98 | $7.05 | $6.94 | $7.00 | $6.86 | 851,131 |
| 2022-07-19 | $6.79 | $7.00 | $6.78 | $6.98 | $6.84 | 728,090 |
| 2022-07-18 | $6.82 | $6.84 | $6.64 | $6.75 | $6.62 | 1,042,945 |
| 2022-07-15 | $6.69 | $6.78 | $6.54 | $6.75 | $6.62 | 956,473 |
| 2022-07-14 | $6.66 | $6.67 | $6.51 | $6.58 | $6.45 | 721,810 |
| 2022-07-13 | $6.66 | $6.79 | $6.60 | $6.75 | $6.62 | 929,543 |
| 2022-07-12 | $6.70 | $6.79 | $6.66 | $6.70 | $6.57 | 881,644 |
| 2022-07-11 | $6.79 | $6.83 | $6.70 | $6.72 | $6.59 | 707,446 |
| 2022-07-08 | $6.81 | $6.87 | $6.75 | $6.81 | $6.68 | 680,879 |
| 2022-07-07 | $6.78 | $6.87 | $6.76 | $6.81 | $6.68 | 717,975 |
| 2022-07-06 | $6.84 | $6.91 | $6.73 | $6.76 | $6.63 | 629,707 |
| 2022-07-05 | $6.75 | $6.85 | $6.66 | $6.85 | $6.72 | 672,838 |
| 2022-07-01 | $6.68 | $6.83 | $6.66 | $6.82 | $6.69 | 785,733 |
| 2022-06-30 | $6.61 | $6.76 | $6.59 | $6.71 | $6.58 | 668,019 |
| 2022-06-29 | $6.77 | $6.78 | $6.65 | $6.71 | $6.58 | 606,537 |
| 2022-06-28 | $6.95 | $7.01 | $6.83 | $6.84 | $6.64 | 879,215 |
| 2022-06-27 | $7.04 | $7.06 | $6.88 | $6.92 | $6.71 | 1,178,337 |
| 2022-06-24 | $6.85 | $7.01 | $6.83 | $7.01 | $6.80 | 1,914,426 |
| 2022-06-23 | $6.68 | $6.86 | $6.67 | $6.80 | $6.60 | 945,613 |
| 2022-06-22 | $6.58 | $6.74 | $6.58 | $6.68 | $6.48 | 1,027,440 |
| 2022-06-21 | $6.60 | $6.67 | $6.52 | $6.61 | $6.41 | 1,160,450 |
| 2022-06-17 | $6.32 | $6.51 | $6.27 | $6.50 | $6.31 | 2,381,174 |
| 2022-06-16 | $6.34 | $6.41 | $6.12 | $6.20 | $6.02 | 1,525,602 |
| 2022-06-15 | $6.33 | $6.53 | $6.25 | $6.44 | $6.25 | 1,491,343 |
| 2022-06-14 | $6.45 | $6.46 | $6.20 | $6.27 | $6.08 | 1,613,350 |
| 2022-06-13 | $6.83 | $6.85 | $6.39 | $6.44 | $6.25 | 1,588,919 |
| 2022-06-10 | $7.06 | $7.07 | $6.90 | $6.96 | $6.75 | 823,348 |
| 2022-06-09 | $7.26 | $7.29 | $7.10 | $7.10 | $6.89 | 1,032,123 |
| 2022-06-08 | $7.40 | $7.42 | $7.21 | $7.28 | $7.06 | 1,001,776 |
| 2022-06-07 | $7.29 | $7.41 | $7.23 | $7.41 | $7.19 | 1,030,282 |
| 2022-06-06 | $7.47 | $7.48 | $7.33 | $7.35 | $7.13 | 557,903 |
| 2022-06-03 | $7.40 | $7.48 | $7.33 | $7.41 | $7.19 | 900,855 |
| 2022-06-02 | $7.35 | $7.45 | $7.25 | $7.45 | $7.23 | 984,459 |
| 2022-06-01 | $7.39 | $7.41 | $7.23 | $7.32 | $7.10 | 1,016,684 |
| 2022-05-31 | $7.40 | $7.42 | $7.31 | $7.39 | $7.17 | 1,361,799 |
| 2022-05-27 | $7.41 | $7.46 | $7.35 | $7.43 | $7.21 | 1,136,141 |
| 2022-05-26 | $7.37 | $7.49 | $7.33 | $7.45 | $7.16 | 835,871 |
| 2022-05-25 | $7.33 | $7.36 | $7.27 | $7.32 | $7.04 | 846,351 |
| 2022-05-24 | $7.32 | $7.34 | $7.14 | $7.32 | $7.04 | 1,250,358 |
| 2022-05-23 | $7.17 | $7.30 | $7.11 | $7.26 | $6.98 | 1,234,654 |
| 2022-05-20 | $7.22 | $7.22 | $7.00 | $7.12 | $6.84 | 902,269 |
| 2022-05-19 | $7.30 | $7.33 | $7.13 | $7.14 | $6.86 | 1,251,110 |
| 2022-05-18 | $7.54 | $7.58 | $7.31 | $7.34 | $7.05 | 1,059,530 |
| 2022-05-17 | $7.50 | $7.63 | $7.46 | $7.57 | $7.28 | 835,570 |
| 2022-05-16 | $7.40 | $7.54 | $7.38 | $7.42 | $7.13 | 1,072,266 |
| 2022-05-13 | $7.30 | $7.45 | $7.25 | $7.42 | $7.13 | 989,457 |
| 2022-05-12 | $7.20 | $7.25 | $7.06 | $7.24 | $6.96 | 1,244,258 |
| 2022-05-11 | $7.15 | $7.40 | $7.11 | $7.21 | $6.93 | 1,168,125 |
| 2022-05-10 | $7.52 | $7.54 | $6.99 | $7.16 | $6.88 | 1,843,074 |
| 2022-05-09 | $7.85 | $7.85 | $7.61 | $7.66 | $7.36 | 1,182,694 |
| 2022-05-06 | $7.92 | $8.02 | $7.84 | $7.91 | $7.60 | 716,963 |
| 2022-05-05 | $8.10 | $8.10 | $7.92 | $7.97 | $7.66 | 833,067 |
| 2022-05-04 | $8.01 | $8.14 | $7.81 | $8.14 | $7.82 | 1,009,645 |
| 2022-05-03 | $7.85 | $8.08 | $7.84 | $8.04 | $7.73 | 922,372 |
| 2022-05-02 | $7.83 | $7.90 | $7.72 | $7.83 | $7.53 | 1,163,972 |
| 2022-04-29 | $8.03 | $8.06 | $7.79 | $7.81 | $7.51 | 999,798 |
| 2022-04-28 | $7.96 | $8.05 | $7.86 | $8.02 | $7.71 | 589,836 |
| 2022-04-27 | $8.04 | $8.07 | $7.95 | $7.97 | $7.59 | 772,781 |
| 2022-04-26 | $8.14 | $8.17 | $7.97 | $7.98 | $7.60 | 993,403 |
| 2022-04-25 | $8.15 | $8.18 | $7.99 | $8.17 | $7.78 | 860,047 |
| 2022-04-22 | $8.32 | $8.34 | $8.16 | $8.18 | $7.79 | 577,024 |
| 2022-04-21 | $8.45 | $8.49 | $8.29 | $8.32 | $7.93 | 610,188 |
| 2022-04-20 | $8.23 | $8.46 | $8.23 | $8.40 | $8.00 | 596,650 |
| 2022-04-19 | $8.40 | $8.45 | $8.22 | $8.23 | $7.84 | 1,189,475 |
| 2022-04-18 | $8.50 | $8.55 | $8.39 | $8.41 | $8.01 | 545,153 |
| 2022-04-14 | $8.43 | $8.55 | $8.41 | $8.52 | $8.12 | 613,101 |
| 2022-04-13 | $8.31 | $8.45 | $8.31 | $8.43 | $8.03 | 553,159 |
| 2022-04-12 | $8.38 | $8.45 | $8.30 | $8.34 | $7.95 | 644,133 |
| 2022-04-11 | $8.35 | $8.47 | $8.33 | $8.35 | $7.96 | 698,740 |
| 2022-04-08 | $8.34 | $8.45 | $8.29 | $8.35 | $7.96 | 912,912 |
| 2022-04-07 | $8.50 | $8.55 | $8.29 | $8.34 | $7.95 | 936,697 |
| 2022-04-06 | $8.53 | $8.56 | $8.42 | $8.46 | $8.06 | 699,426 |
| 2022-04-05 | $8.69 | $8.76 | $8.53 | $8.54 | $8.14 | 444,217 |
| 2022-04-04 | $8.78 | $8.78 | $8.52 | $8.68 | $8.27 | 754,258 |
| 2022-04-01 | $8.72 | $8.78 | $8.62 | $8.73 | $8.32 | 751,599 |
| 2022-03-31 | $8.68 | $8.72 | $8.62 | $8.65 | $8.24 | 876,595 |
| 2022-03-30 | $8.84 | $8.84 | $8.59 | $8.63 | $8.22 | 799,089 |
| 2022-03-29 | $8.67 | $8.91 | $8.66 | $8.90 | $8.41 | 1,049,564 |
| 2022-03-28 | $8.68 | $8.69 | $8.55 | $8.59 | $8.12 | 870,765 |
| 2022-03-25 | $8.49 | $8.65 | $8.46 | $8.64 | $8.17 | 782,550 |
| 2022-03-24 | $8.45 | $8.49 | $8.36 | $8.47 | $8.01 | 501,172 |
| 2022-03-23 | $8.42 | $8.50 | $8.35 | $8.40 | $7.94 | 769,550 |
| 2022-03-22 | $8.41 | $8.51 | $8.37 | $8.43 | $7.97 | 571,594 |
| 2022-03-21 | $8.49 | $8.52 | $8.32 | $8.35 | $7.89 | 822,158 |
| 2022-03-18 | $8.44 | $8.49 | $8.37 | $8.47 | $8.01 | 1,752,309 |
| 2022-03-17 | $8.33 | $8.45 | $8.29 | $8.43 | $7.97 | 643,901 |
| 2022-03-16 | $8.31 | $8.39 | $8.25 | $8.38 | $7.92 | 922,340 |
| 2022-03-15 | $8.25 | $8.30 | $8.13 | $8.21 | $7.76 | 939,433 |
| 2022-03-14 | $8.31 | $8.36 | $8.12 | $8.15 | $7.70 | 1,033,728 |
| 2022-03-11 | $8.27 | $8.32 | $8.22 | $8.23 | $7.78 | 510,374 |
| 2022-03-10 | $8.15 | $8.25 | $8.12 | $8.25 | $7.80 | 575,088 |
| 2022-03-09 | $8.33 | $8.39 | $8.24 | $8.26 | $7.81 | 677,256 |
| 2022-03-08 | $7.89 | $8.30 | $7.88 | $8.22 | $7.77 | 1,292,351 |
| 2022-03-07 | $8.06 | $8.07 | $7.86 | $7.88 | $7.45 | 1,932,440 |
| 2022-03-04 | $8.15 | $8.19 | $8.03 | $8.08 | $7.64 | 1,041,234 |
| 2022-03-03 | $8.31 | $8.33 | $8.19 | $8.22 | $7.77 | 803,370 |
| 2022-03-02 | $8.36 | $8.40 | $8.24 | $8.32 | $7.86 | 1,074,330 |
| 2022-03-01 | $8.40 | $8.44 | $8.03 | $8.38 | $7.92 | 2,599,575 |
| 2022-02-28 | $8.52 | $8.68 | $8.47 | $8.66 | $8.18 | 1,614,988 |
| 2022-02-25 | $8.51 | $8.62 | $8.43 | $8.55 | $8.08 | 1,522,292 |
| 2022-02-24 | $8.24 | $8.57 | $8.15 | $8.54 | $8.01 | 1,442,514 |
| 2022-02-23 | $8.76 | $8.77 | $8.45 | $8.45 | $7.92 | 1,391,152 |
| 2022-02-22 | $8.95 | $8.95 | $8.65 | $8.69 | $8.15 | 1,713,025 |
| 2022-02-18 | $8.88 | $9.02 | $8.88 | $8.98 | $8.42 | 754,256 |
| 2022-02-17 | $8.99 | $9.02 | $8.89 | $8.92 | $8.36 | 926,436 |
| 2022-02-16 | $9.06 | $9.10 | $8.98 | $9.04 | $8.47 | 594,028 |
| 2022-02-15 | $8.95 | $9.04 | $8.94 | $9.03 | $8.47 | 720,623 |
| 2022-02-14 | $8.96 | $8.98 | $8.85 | $8.91 | $8.35 | 879,091 |
| 2022-02-11 | $9.01 | $9.13 | $8.92 | $8.96 | $8.40 | 870,104 |
| 2022-02-10 | $9.05 | $9.19 | $8.96 | $9.01 | $8.45 | 1,065,807 |
| 2022-02-09 | $9.24 | $9.26 | $9.06 | $9.13 | $8.56 | 1,026,162 |
| 2022-02-08 | $9.02 | $9.17 | $9.01 | $9.17 | $8.60 | 1,070,509 |
| 2022-02-07 | $9.10 | $9.21 | $9.02 | $9.04 | $8.47 | 745,640 |
| 2022-02-04 | $9.18 | $9.18 | $9.02 | $9.10 | $8.53 | 810,514 |
| 2022-02-03 | $9.26 | $9.28 | $9.14 | $9.17 | $8.60 | 673,825 |
| 2022-02-02 | $9.30 | $9.35 | $9.17 | $9.29 | $8.71 | 957,279 |
| 2022-02-01 | $9.36 | $9.38 | $9.18 | $9.29 | $8.71 | 828,504 |
| 2022-01-31 | $9.19 | $9.38 | $9.17 | $9.38 | $8.79 | 780,510 |
| 2022-01-28 | $9.10 | $9.20 | $8.98 | $9.20 | $8.62 | 960,476 |
| 2022-01-27 | $9.33 | $9.41 | $9.16 | $9.21 | $8.57 | 897,066 |
| 2022-01-26 | $9.53 | $9.62 | $9.22 | $9.29 | $8.64 | 1,292,822 |
| 2022-01-25 | $9.09 | $9.48 | $9.03 | $9.43 | $8.77 | 1,231,011 |
| 2022-01-24 | $9.20 | $9.26 | $8.88 | $9.18 | $8.54 | 1,929,154 |
| 2022-01-21 | $9.32 | $9.46 | $9.30 | $9.34 | $8.69 | 1,352,052 |
| 2022-01-20 | $9.58 | $9.62 | $9.34 | $9.35 | $8.70 | 783,324 |
| 2022-01-19 | $9.72 | $9.72 | $9.54 | $9.56 | $8.89 | 712,433 |
| 2022-01-18 | $9.79 | $9.80 | $9.66 | $9.70 | $9.02 | 882,492 |
| 2022-01-14 | $9.71 | $9.79 | $9.64 | $9.79 | $9.11 | 930,025 |
| 2022-01-13 | $9.80 | $9.83 | $9.70 | $9.72 | $9.04 | 886,412 |
| 2022-01-12 | $9.77 | $9.85 | $9.69 | $9.77 | $9.09 | 529,998 |
| 2022-01-11 | $9.79 | $9.80 | $9.68 | $9.76 | $9.08 | 737,267 |
| 2022-01-10 | $9.78 | $9.82 | $9.68 | $9.76 | $9.08 | 764,236 |
| 2022-01-07 | $9.67 | $9.77 | $9.64 | $9.76 | $9.08 | 608,400 |
| 2022-01-06 | $9.60 | $9.69 | $9.54 | $9.69 | $9.02 | 1,014,522 |
| 2022-01-05 | $9.64 | $9.75 | $9.51 | $9.53 | $8.87 | 1,038,822 |
| 2022-01-04 | $9.65 | $9.78 | $9.61 | $9.62 | $8.95 | 1,143,197 |
| 2022-01-03 | $9.50 | $9.69 | $9.50 | $9.66 | $8.99 | 1,070,575 |
| 2021-12-31 | $9.46 | $9.51 | $9.37 | $9.43 | $8.77 | 1,111,243 |
| 2021-12-30 | $9.53 | $9.62 | $9.43 | $9.44 | $8.78 | 1,052,378 |
| 2021-12-29 | $9.65 | $9.65 | $9.55 | $9.60 | $8.87 | 841,478 |
| 2021-12-28 | $9.71 | $9.79 | $9.64 | $9.64 | $8.90 | 1,141,146 |
| 2021-12-27 | $9.58 | $9.70 | $9.47 | $9.70 | $8.96 | 1,167,406 |
| 2021-12-23 | $9.37 | $9.56 | $9.35 | $9.52 | $8.79 | 1,055,664 |
| 2021-12-22 | $9.35 | $9.38 | $9.28 | $9.34 | $8.63 | 1,104,624 |
| 2021-12-21 | $9.16 | $9.36 | $9.10 | $9.36 | $8.64 | 1,387,852 |
| 2021-12-20 | $9.19 | $9.29 | $8.85 | $9.05 | $8.36 | 2,266,246 |
| 2021-12-17 | $9.39 | $9.39 | $9.18 | $9.33 | $8.62 | 3,904,173 |
| 2021-12-16 | $9.52 | $9.57 | $9.29 | $9.34 | $8.63 | 1,247,995 |
| 2021-12-15 | $9.36 | $9.46 | $9.23 | $9.46 | $8.74 | 1,471,954 |
| 2021-12-14 | $9.60 | $9.63 | $9.31 | $9.34 | $8.63 | 1,327,509 |
| 2021-12-13 | $9.40 | $9.67 | $9.34 | $9.58 | $8.85 | 1,350,121 |
| 2021-12-10 | $9.52 | $9.54 | $9.35 | $9.38 | $8.66 | 1,001,549 |
| 2021-12-09 | $9.58 | $9.58 | $9.45 | $9.49 | $8.76 | 691,973 |
| 2021-12-08 | $9.47 | $9.63 | $9.44 | $9.58 | $8.85 | 1,090,169 |
| 2021-12-07 | $9.47 | $9.50 | $9.32 | $9.45 | $8.73 | 1,195,059 |
| 2021-12-06 | $9.10 | $9.35 | $9.08 | $9.34 | $8.63 | 1,287,776 |
| 2021-12-03 | $9.15 | $9.17 | $8.99 | $9.03 | $8.34 | 841,377 |
| 2021-12-02 | $9.01 | $9.16 | $8.95 | $9.12 | $8.42 | 1,253,185 |
| 2021-12-01 | $9.14 | $9.31 | $8.98 | $8.99 | $8.30 | 1,496,519 |
| 2021-11-30 | $9.25 | $9.25 | $9.00 | $9.00 | $8.31 | 1,784,170 |
| 2021-11-29 | $9.55 | $9.57 | $9.25 | $9.27 | $8.56 | 1,446,073 |
| 2021-11-26 | $9.70 | $9.70 | $9.36 | $9.55 | $8.75 | 1,146,055 |
| 2021-11-24 | $9.77 | $9.81 | $9.68 | $9.76 | $8.95 | 648,454 |
| 2021-11-23 | $9.84 | $9.87 | $9.75 | $9.81 | $8.99 | 905,752 |
| 2021-11-22 | $9.79 | $9.84 | $9.63 | $9.82 | $9.00 | 1,061,697 |
| 2021-11-19 | $9.81 | $9.82 | $9.72 | $9.75 | $8.94 | 878,090 |
| 2021-11-18 | $9.97 | $9.97 | $9.78 | $9.83 | $9.01 | 1,685,122 |
| 2021-11-17 | $10.00 | $10.00 | $9.91 | $9.97 | $9.14 | 951,775 |
| 2021-11-16 | $10.04 | $10.07 | $9.97 | $10.01 | $9.18 | 1,065,104 |
| 2021-11-15 | $10.14 | $10.14 | $10.01 | $10.04 | $9.20 | 846,120 |
| 2021-11-12 | $10.23 | $10.28 | $10.08 | $10.09 | $9.25 | 591,421 |
| 2021-11-11 | $10.26 | $10.29 | $10.18 | $10.23 | $9.38 | 475,933 |
| 2021-11-10 | $10.28 | $10.39 | $10.20 | $10.23 | $9.38 | 519,255 |
| 2021-11-09 | $10.32 | $10.40 | $10.15 | $10.27 | $9.41 | 881,271 |
| 2021-11-08 | $10.45 | $10.46 | $10.39 | $10.46 | $9.59 | 387,382 |
| 2021-11-05 | $10.38 | $10.49 | $10.37 | $10.44 | $9.57 | 742,788 |
| 2021-11-04 | $10.35 | $10.42 | $10.28 | $10.32 | $9.46 | 394,881 |
| 2021-11-03 | $10.25 | $10.40 | $10.24 | $10.35 | $9.49 | 548,569 |
| 2021-11-02 | $10.38 | $10.38 | $10.22 | $10.26 | $9.40 | 443,554 |
| 2021-11-01 | $10.35 | $10.42 | $10.32 | $10.40 | $9.53 | 573,127 |
| 2021-10-29 | $10.31 | $10.34 | $10.29 | $10.32 | $9.46 | 488,856 |
| 2021-10-28 | $10.25 | $10.34 | $10.20 | $10.33 | $9.47 | 431,171 |
| 2021-10-27 | $10.43 | $10.44 | $10.32 | $10.32 | $9.40 | 497,222 |
| 2021-10-26 | $10.45 | $10.46 | $10.41 | $10.44 | $9.51 | 564,010 |
| 2021-10-25 | $10.38 | $10.46 | $10.37 | $10.44 | $9.51 | 615,598 |
| 2021-10-22 | $10.41 | $10.43 | $10.36 | $10.37 | $9.44 | 565,679 |
| 2021-10-21 | $10.34 | $10.44 | $10.34 | $10.41 | $9.48 | 391,881 |
| 2021-10-20 | $10.25 | $10.42 | $10.21 | $10.36 | $9.43 | 807,670 |
| 2021-10-19 | $10.23 | $10.26 | $10.19 | $10.23 | $9.31 | 586,376 |
| 2021-10-18 | $10.22 | $10.31 | $10.17 | $10.23 | $9.31 | 622,975 |
| 2021-10-15 | $10.10 | $10.28 | $10.08 | $10.24 | $9.32 | 1,138,302 |
| 2021-10-14 | $9.99 | $10.09 | $9.99 | $10.05 | $9.15 | 706,310 |
| 2021-10-13 | $9.93 | $10.01 | $9.88 | $9.98 | $9.09 | 650,153 |
| 2021-10-12 | $10.01 | $10.02 | $9.92 | $9.96 | $9.07 | 768,456 |
| 2021-10-11 | $10.03 | $10.07 | $10.00 | $10.00 | $9.10 | 475,456 |
| 2021-10-08 | $9.99 | $10.09 | $9.98 | $10.02 | $9.12 | 364,212 |
| 2021-10-07 | $9.99 | $10.08 | $9.98 | $9.99 | $9.10 | 685,930 |
| 2021-10-06 | $9.98 | $9.99 | $9.86 | $9.98 | $9.09 | 574,071 |
| 2021-10-05 | $10.01 | $10.06 | $9.98 | $9.99 | $9.10 | 413,028 |
| 2021-10-04 | $10.00 | $10.08 | $10.00 | $10.02 | $9.12 | 542,566 |
| 2021-10-01 | $9.86 | $10.05 | $9.86 | $10.00 | $9.10 | 715,452 |
| 2021-09-30 | $10.00 | $10.04 | $9.85 | $9.86 | $8.98 | 1,004,321 |
| 2021-09-29 | $10.01 | $10.08 | $9.95 | $9.97 | $9.08 | 823,355 |
| 2021-09-28 | $10.21 | $10.23 | $10.06 | $10.07 | $9.10 | 856,768 |
| 2021-09-27 | $10.15 | $10.30 | $10.15 | $10.17 | $9.19 | 756,250 |
| 2021-09-24 | $10.15 | $10.19 | $10.11 | $10.15 | $9.18 | 757,023 |
| 2021-09-23 | $10.20 | $10.25 | $10.15 | $10.18 | $9.20 | 602,061 |
| 2021-09-22 | $10.15 | $10.22 | $10.10 | $10.12 | $9.15 | 528,627 |
| 2021-09-21 | $10.18 | $10.20 | $10.06 | $10.11 | $9.14 | 622,694 |
| 2021-09-20 | $10.13 | $10.17 | $10.00 | $10.12 | $9.15 | 984,837 |
| 2021-09-17 | $10.25 | $10.28 | $10.18 | $10.20 | $9.22 | 1,433,308 |
| 2021-09-16 | $10.22 | $10.28 | $10.19 | $10.23 | $9.25 | 557,626 |
| 2021-09-15 | $10.18 | $10.25 | $10.15 | $10.22 | $9.24 | 583,874 |
| 2021-09-14 | $10.31 | $10.34 | $10.12 | $10.13 | $9.16 | 995,497 |
| 2021-09-13 | $10.32 | $10.38 | $10.28 | $10.31 | $9.32 | 520,844 |
| 2021-09-10 | $10.37 | $10.40 | $10.27 | $10.29 | $9.30 | 589,160 |
| 2021-09-09 | $10.31 | $10.39 | $10.28 | $10.31 | $9.32 | 621,634 |
| 2021-09-08 | $10.40 | $10.45 | $10.29 | $10.32 | $9.33 | 799,368 |
| 2021-09-07 | $10.52 | $10.52 | $10.40 | $10.40 | $9.40 | 677,663 |
| 2021-09-03 | $10.47 | $10.52 | $10.42 | $10.52 | $9.51 | 496,383 |
| 2021-09-02 | $10.59 | $10.59 | $10.47 | $10.48 | $9.48 | 477,734 |
| 2021-09-01 | $10.51 | $10.62 | $10.46 | $10.57 | $9.56 | 555,649 |
| 2021-08-31 | $10.52 | $10.58 | $10.48 | $10.51 | $9.50 | 493,750 |
| 2021-08-30 | $10.62 | $10.63 | $10.48 | $10.52 | $9.51 | 599,086 |
| 2021-08-27 | $10.53 | $10.68 | $10.53 | $10.66 | $9.57 | 635,909 |
| 2021-08-26 | $10.69 | $10.72 | $10.52 | $10.53 | $9.46 | 435,964 |
| 2021-08-25 | $10.60 | $10.72 | $10.51 | $10.65 | $9.57 | 803,458 |
| 2021-08-24 | $10.53 | $10.58 | $10.49 | $10.55 | $9.48 | 919,954 |
| 2021-08-23 | $10.59 | $10.66 | $10.49 | $10.52 | $9.45 | 1,217,108 |
| 2021-08-20 | $10.39 | $10.60 | $10.35 | $10.58 | $9.50 | 671,418 |
| 2021-08-19 | $10.41 | $10.47 | $10.34 | $10.43 | $9.37 | 933,179 |
| 2021-08-18 | $10.48 | $10.62 | $10.46 | $10.46 | $9.39 | 728,806 |
| 2021-08-17 | $10.45 | $10.50 | $10.39 | $10.48 | $9.41 | 616,386 |
| 2021-08-16 | $10.50 | $10.56 | $10.41 | $10.53 | $9.46 | 478,858 |
| 2021-08-13 | $10.48 | $10.57 | $10.44 | $10.50 | $9.43 | 693,474 |
| 2021-08-12 | $10.44 | $10.48 | $10.38 | $10.43 | $9.37 | 518,260 |
| 2021-08-11 | $10.42 | $10.45 | $10.31 | $10.44 | $9.38 | 785,899 |
| 2021-08-10 | $10.55 | $10.56 | $10.35 | $10.41 | $9.35 | 1,066,416 |
| 2021-08-09 | $10.60 | $10.61 | $10.53 | $10.60 | $9.52 | 1,064,697 |
| 2021-08-06 | $10.60 | $10.69 | $10.57 | $10.59 | $9.51 | 630,114 |
| 2021-08-05 | $10.56 | $10.66 | $10.53 | $10.59 | $9.51 | 895,768 |
| 2021-08-04 | $10.34 | $10.52 | $10.29 | $10.49 | $9.42 | 1,308,704 |
| 2021-08-03 | $10.44 | $10.44 | $10.29 | $10.41 | $9.35 | 463,242 |
| 2021-08-02 | $10.46 | $10.54 | $10.36 | $10.37 | $9.31 | 696,529 |
| 2021-07-30 | $10.45 | $10.54 | $10.37 | $10.37 | $9.31 | 496,866 |
| 2021-07-29 | $10.50 | $10.55 | $10.47 | $10.48 | $9.41 | 393,211 |
| 2021-07-28 | $10.50 | $10.58 | $10.41 | $10.51 | $9.38 | 448,511 |
| 2021-07-27 | $10.48 | $10.48 | $10.36 | $10.45 | $9.32 | 394,166 |
| 2021-07-26 | $10.44 | $10.57 | $10.39 | $10.48 | $9.35 | 580,428 |
| 2021-07-23 | $10.39 | $10.42 | $10.34 | $10.39 | $9.27 | 368,572 |
| 2021-07-22 | $10.43 | $10.46 | $10.28 | $10.31 | $9.20 | 467,766 |
| 2021-07-21 | $10.34 | $10.51 | $10.34 | $10.44 | $9.31 | 595,658 |
| 2021-07-20 | $10.20 | $10.42 | $10.16 | $10.29 | $9.18 | 944,557 |
| 2021-07-19 | $10.38 | $10.41 | $10.11 | $10.16 | $9.06 | 1,316,101 |
| 2021-07-16 | $10.45 | $10.53 | $10.38 | $10.41 | $9.29 | 690,292 |
| 2021-07-15 | $10.35 | $10.43 | $10.26 | $10.37 | $9.25 | 602,649 |
| 2021-07-14 | $10.40 | $10.47 | $10.31 | $10.32 | $9.21 | 725,281 |
| 2021-07-13 | $10.62 | $10.62 | $10.35 | $10.37 | $9.25 | 601,438 |
| 2021-07-12 | $10.54 | $10.66 | $10.50 | $10.64 | $9.49 | 440,088 |
| 2021-07-09 | $10.40 | $10.59 | $10.36 | $10.59 | $9.45 | 566,665 |
| 2021-07-08 | $10.35 | $10.45 | $10.26 | $10.33 | $9.22 | 671,160 |
| 2021-07-07 | $10.52 | $10.55 | $10.42 | $10.42 | $9.30 | 577,106 |
| 2021-07-06 | $10.60 | $10.62 | $10.43 | $10.52 | $9.39 | 529,058 |
| 2021-07-02 | $10.66 | $10.68 | $10.60 | $10.60 | $9.46 | 358,763 |
| 2021-07-01 | $10.62 | $10.70 | $10.58 | $10.68 | $9.53 | 426,833 |
| 2021-06-30 | $10.61 | $10.68 | $10.57 | $10.59 | $9.45 | 717,577 |
| 2021-06-29 | $10.72 | $10.75 | $10.62 | $10.63 | $9.48 | 531,952 |
| 2021-06-28 | $10.86 | $10.88 | $10.74 | $10.78 | $9.55 | 806,588 |
| 2021-06-25 | $10.85 | $10.89 | $10.77 | $10.80 | $9.57 | 1,687,053 |
| 2021-06-24 | $10.78 | $10.85 | $10.73 | $10.84 | $9.61 | 474,376 |
| 2021-06-23 | $10.81 | $10.83 | $10.74 | $10.75 | $9.53 | 522,834 |
| 2021-06-22 | $10.78 | $10.81 | $10.66 | $10.76 | $9.54 | 556,223 |
| 2021-06-21 | $10.71 | $10.83 | $10.68 | $10.79 | $9.56 | 535,086 |
| 2021-06-18 | $10.87 | $10.90 | $10.60 | $10.68 | $9.47 | 1,392,656 |
| 2021-06-17 | $11.10 | $11.10 | $10.79 | $10.94 | $9.70 | 745,119 |
| 2021-06-16 | $11.00 | $11.09 | $10.97 | $11.05 | $9.79 | 811,400 |
| 2021-06-15 | $11.04 | $11.06 | $10.89 | $10.99 | $9.74 | 726,713 |
| 2021-06-14 | $11.01 | $11.07 | $10.98 | $11.00 | $9.75 | 829,818 |
| 2021-06-11 | $11.00 | $11.00 | $10.90 | $10.98 | $9.73 | 723,095 |
| 2021-06-10 | $10.97 | $11.01 | $10.92 | $10.93 | $9.69 | 1,128,462 |
| 2021-06-09 | $10.95 | $11.01 | $10.92 | $10.94 | $9.70 | 1,125,094 |
| 2021-06-08 | $10.85 | $10.96 | $10.81 | $10.92 | $9.68 | 1,548,105 |
| 2021-06-07 | $10.57 | $10.83 | $10.49 | $10.83 | $9.60 | 2,071,170 |
| 2021-06-04 | $10.49 | $10.51 | $10.40 | $10.51 | $9.32 | 728,659 |
| 2021-06-03 | $10.44 | $10.50 | $10.36 | $10.46 | $9.27 | 887,344 |
| 2021-06-02 | $10.42 | $10.46 | $10.33 | $10.43 | $9.24 | 801,051 |
| 2021-06-01 | $10.35 | $10.44 | $10.32 | $10.36 | $9.18 | 657,080 |
| 2021-05-28 | $10.38 | $10.38 | $10.28 | $10.29 | $9.12 | 385,036 |
| 2021-05-27 | $10.40 | $10.42 | $10.34 | $10.34 | $9.16 | 459,060 |
| 2021-05-26 | $10.25 | $10.41 | $10.21 | $10.40 | $9.16 | 603,658 |
| 2021-05-25 | $10.45 | $10.50 | $10.24 | $10.24 | $9.02 | 724,036 |
| 2021-05-24 | $10.35 | $10.44 | $10.30 | $10.41 | $9.16 | 728,064 |
| 2021-05-21 | $10.34 | $10.38 | $10.30 | $10.30 | $9.07 | 415,231 |
| 2021-05-20 | $10.24 | $10.32 | $10.17 | $10.29 | $9.06 | 1,098,091 |
| 2021-05-19 | $10.16 | $10.24 | $10.03 | $10.22 | $9.00 | 1,132,874 |
| 2021-05-18 | $10.14 | $10.30 | $10.11 | $10.21 | $8.99 | 801,911 |
| 2021-05-17 | $10.16 | $10.21 | $10.05 | $10.14 | $8.93 | 1,035,196 |
| 2021-05-14 | $10.12 | $10.25 | $10.10 | $10.15 | $8.94 | 868,021 |
| 2021-05-13 | $9.90 | $10.13 | $9.88 | $10.09 | $8.88 | 1,461,209 |
| 2021-05-12 | $9.99 | $10.05 | $9.83 | $9.84 | $8.66 | 1,670,968 |
| 2021-05-11 | $10.40 | $10.40 | $9.85 | $9.91 | $8.72 | 2,661,289 |
| 2021-05-10 | $10.70 | $10.78 | $10.46 | $10.48 | $9.23 | 1,217,297 |
| 2021-05-07 | $10.60 | $10.70 | $10.58 | $10.69 | $9.41 | 502,136 |
| 2021-05-06 | $10.60 | $10.63 | $10.51 | $10.61 | $9.34 | 690,820 |
| 2021-05-05 | $10.63 | $10.80 | $10.58 | $10.61 | $9.34 | 739,842 |
| 2021-05-04 | $10.85 | $10.86 | $10.64 | $10.65 | $9.38 | 706,598 |
| 2021-05-03 | $10.84 | $10.88 | $10.77 | $10.84 | $9.54 | 612,978 |
| 2021-04-30 | $10.85 | $10.91 | $10.76 | $10.78 | $9.49 | 825,457 |
| 2021-04-29 | $10.94 | $10.98 | $10.85 | $10.88 | $9.58 | 695,276 |
| 2021-04-28 | $10.90 | $11.00 | $10.88 | $10.94 | $9.57 | 1,183,664 |
| 2021-04-27 | $10.77 | $10.89 | $10.76 | $10.87 | $9.51 | 731,021 |
| 2021-04-26 | $10.85 | $10.89 | $10.77 | $10.77 | $9.42 | 554,872 |
| 2021-04-23 | $10.70 | $10.86 | $10.67 | $10.80 | $9.45 | 558,832 |
| 2021-04-22 | $10.76 | $10.82 | $10.66 | $10.66 | $9.32 | 559,593 |
| 2021-04-21 | $10.60 | $10.73 | $10.55 | $10.72 | $9.38 | 788,661 |
| 2021-04-20 | $10.77 | $10.87 | $10.56 | $10.62 | $9.29 | 1,075,766 |
| 2021-04-19 | $10.79 | $10.83 | $10.67 | $10.73 | $9.39 | 951,999 |
| 2021-04-16 | $10.80 | $10.85 | $10.76 | $10.79 | $9.44 | 749,717 |
| 2021-04-15 | $10.80 | $10.83 | $10.70 | $10.74 | $9.39 | 530,266 |
| 2021-04-14 | $10.87 | $10.93 | $10.74 | $10.74 | $9.39 | 626,748 |
| 2021-04-13 | $10.76 | $10.85 | $10.70 | $10.83 | $9.47 | 855,420 |
| 2021-04-12 | $10.65 | $10.76 | $10.65 | $10.72 | $9.38 | 761,915 |
| 2021-04-09 | $10.63 | $10.69 | $10.59 | $10.66 | $9.32 | 3,182,007 |
| 2021-04-08 | $10.54 | $10.64 | $10.43 | $10.63 | $9.30 | 1,120,188 |
| 2021-04-07 | $10.51 | $10.51 | $10.38 | $10.50 | $9.18 | 856,558 |
| 2021-04-06 | $10.57 | $10.60 | $10.42 | $10.45 | $9.14 | 552,711 |
| 2021-04-05 | $10.50 | $10.56 | $10.44 | $10.53 | $9.21 | 1,083,411 |
| 2021-04-01 | $10.51 | $10.53 | $10.39 | $10.49 | $9.18 | 553,742 |
| 2021-03-31 | $10.38 | $10.51 | $10.33 | $10.46 | $9.15 | 1,168,600 |
| 2021-03-30 | $10.26 | $10.40 | $10.26 | $10.34 | $9.04 | 695,694 |
| 2021-03-29 | $10.11 | $10.32 | $10.11 | $10.21 | $8.87 | 1,403,824 |
| 2021-03-26 | $10.48 | $10.52 | $10.38 | $10.50 | $9.12 | 618,238 |
| 2021-03-25 | $10.30 | $10.49 | $10.16 | $10.40 | $9.04 | 1,114,203 |
| 2021-03-24 | $10.45 | $10.65 | $10.30 | $10.30 | $8.95 | 815,729 |
| 2021-03-23 | $10.45 | $10.51 | $10.36 | $10.39 | $9.03 | 595,190 |
| 2021-03-22 | $10.60 | $10.63 | $10.48 | $10.51 | $9.13 | 593,848 |
| 2021-03-19 | $10.63 | $10.77 | $10.47 | $10.55 | $9.17 | 2,236,482 |
| 2021-03-18 | $10.75 | $10.80 | $10.56 | $10.61 | $9.22 | 635,685 |
| 2021-03-17 | $10.65 | $10.77 | $10.61 | $10.76 | $9.35 | 594,037 |
| 2021-03-16 | $10.67 | $10.72 | $10.60 | $10.65 | $9.25 | 422,183 |
| 2021-03-15 | $10.61 | $10.72 | $10.53 | $10.72 | $9.31 | 619,770 |
| 2021-03-12 | $10.72 | $10.75 | $10.57 | $10.58 | $9.19 | 668,710 |
| 2021-03-11 | $10.60 | $10.73 | $10.51 | $10.68 | $9.28 | 1,280,970 |
| 2021-03-10 | $10.41 | $10.53 | $10.36 | $10.45 | $9.08 | 928,801 |
| 2021-03-09 | $10.30 | $10.44 | $10.22 | $10.32 | $8.97 | 717,473 |
| 2021-03-08 | $10.10 | $10.30 | $10.07 | $10.26 | $8.91 | 756,385 |
| 2021-03-05 | $10.07 | $10.08 | $9.74 | $10.08 | $8.76 | 895,408 |
| 2021-03-04 | $10.16 | $10.19 | $9.83 | $9.99 | $8.68 | 1,327,771 |
| 2021-03-03 | $10.27 | $10.37 | $10.13 | $10.18 | $8.85 | 970,511 |
| 2021-03-02 | $10.47 | $10.48 | $10.26 | $10.27 | $8.92 | 800,541 |
| 2021-03-01 | $10.41 | $10.49 | $10.24 | $10.48 | $9.11 | 1,112,615 |
| 2021-02-26 | $10.47 | $10.59 | $10.17 | $10.26 | $8.91 | 1,593,523 |
| 2021-02-25 | $10.80 | $10.89 | $10.44 | $10.44 | $9.07 | 833,279 |
| 2021-02-24 | $10.79 | $10.96 | $10.75 | $10.86 | $9.37 | 1,159,168 |
| 2021-02-23 | $10.72 | $10.80 | $10.56 | $10.76 | $9.29 | 821,211 |
| 2021-02-22 | $10.57 | $10.76 | $10.47 | $10.69 | $9.23 | 781,837 |
| 2021-02-19 | $10.40 | $10.57 | $10.40 | $10.57 | $9.12 | 667,354 |
| 2021-02-18 | $10.64 | $10.65 | $10.35 | $10.38 | $8.96 | 710,263 |
| 2021-02-17 | $10.71 | $10.75 | $10.56 | $10.66 | $9.20 | 668,369 |
| 2021-02-16 | $10.82 | $10.89 | $10.73 | $10.77 | $9.30 | 675,018 |
| 2021-02-12 | $10.70 | $10.79 | $10.62 | $10.72 | $9.25 | 392,698 |
| 2021-02-11 | $10.78 | $10.83 | $10.60 | $10.68 | $9.22 | 640,408 |
| 2021-02-10 | $10.80 | $10.89 | $10.75 | $10.78 | $9.30 | 488,222 |
| 2021-02-09 | $10.88 | $10.88 | $10.69 | $10.80 | $9.32 | 468,978 |
| 2021-02-08 | $10.80 | $10.88 | $10.72 | $10.85 | $9.36 | 688,864 |
| 2021-02-05 | $10.75 | $10.95 | $10.70 | $10.80 | $9.32 | 1,000,218 |
| 2021-02-04 | $10.54 | $10.75 | $10.50 | $10.75 | $9.28 | 1,044,242 |
| 2021-02-03 | $10.50 | $10.63 | $10.46 | $10.56 | $9.11 | 827,025 |
| 2021-02-02 | $10.35 | $10.61 | $10.28 | $10.59 | $9.14 | 812,057 |
| 2021-02-01 | $10.33 | $10.41 | $10.20 | $10.29 | $8.88 | 554,919 |
| 2021-01-29 | $10.53 | $10.56 | $10.27 | $10.29 | $8.88 | 1,071,127 |
| 2021-01-28 | $10.44 | $10.68 | $10.41 | $10.53 | $9.09 | 800,462 |
| 2021-01-27 | $10.54 | $10.54 | $10.25 | $10.42 | $8.93 | 825,033 |
| 2021-01-26 | $10.65 | $10.69 | $10.54 | $10.63 | $9.11 | 676,472 |
| 2021-01-25 | $10.50 | $10.67 | $10.42 | $10.61 | $9.10 | 678,561 |
| 2021-01-22 | $10.60 | $10.60 | $10.42 | $10.58 | $9.07 | 594,419 |
| 2021-01-21 | $10.61 | $10.68 | $10.53 | $10.65 | $9.13 | 533,984 |
| 2021-01-20 | $10.55 | $10.61 | $10.52 | $10.61 | $9.10 | 479,570 |
| 2021-01-19 | $10.51 | $10.57 | $10.41 | $10.51 | $9.01 | 812,075 |
| 2021-01-15 | $10.43 | $10.50 | $10.36 | $10.49 | $8.99 | 490,052 |
| 2021-01-14 | $10.43 | $10.50 | $10.39 | $10.47 | $8.98 | 675,510 |
| 2021-01-13 | $10.45 | $10.48 | $10.40 | $10.44 | $8.95 | 626,006 |
| 2021-01-12 | $10.08 | $10.45 | $10.07 | $10.43 | $8.94 | 863,619 |
| 2021-01-11 | $10.00 | $10.15 | $9.94 | $9.96 | $8.54 | 402,727 |
| 2021-01-08 | $10.13 | $10.18 | $10.00 | $10.09 | $8.65 | 652,885 |
| 2021-01-07 | $10.12 | $10.19 | $9.86 | $10.12 | $8.68 | 529,746 |
| 2021-01-06 | $10.03 | $10.17 | $9.98 | $10.06 | $8.63 | 1,160,649 |
| 2021-01-05 | $10.05 | $10.14 | $9.95 | $9.96 | $8.54 | 640,019 |
| 2021-01-04 | $10.23 | $10.23 | $10.05 | $10.11 | $8.67 | 632,426 |
| 2020-12-31 | $10.20 | $10.24 | $10.12 | $10.20 | $8.75 | 416,802 |
| 2020-12-30 | $10.30 | $10.33 | $10.15 | $10.19 | $8.74 | 429,034 |
| 2020-12-29 | $10.43 | $10.43 | $10.29 | $10.33 | $8.80 | 373,167 |
| 2020-12-28 | $10.28 | $10.45 | $10.27 | $10.37 | $8.84 | 521,101 |
| 2020-12-24 | $10.28 | $10.28 | $10.17 | $10.23 | $8.72 | 131,585 |
| 2020-12-23 | $10.26 | $10.30 | $10.17 | $10.21 | $8.70 | 420,309 |
| 2020-12-22 | $10.28 | $10.33 | $10.16 | $10.21 | $8.70 | 384,216 |
| 2020-12-21 | $10.28 | $10.34 | $10.16 | $10.28 | $8.76 | 603,617 |
| 2020-12-18 | $10.43 | $10.44 | $10.29 | $10.30 | $8.78 | 1,375,569 |
| 2020-12-17 | $10.43 | $10.44 | $10.36 | $10.42 | $8.88 | 353,926 |
| 2020-12-16 | $10.41 | $10.49 | $10.38 | $10.39 | $8.86 | 635,324 |
| 2020-12-15 | $10.29 | $10.48 | $10.29 | $10.46 | $8.92 | 409,997 |
| 2020-12-14 | $10.38 | $10.49 | $10.28 | $10.29 | $8.77 | 462,526 |
| 2020-12-11 | $10.37 | $10.48 | $10.33 | $10.38 | $8.85 | 368,656 |
| 2020-12-10 | $10.40 | $10.45 | $10.27 | $10.43 | $8.89 | 397,524 |
| 2020-12-09 | $10.45 | $10.45 | $10.32 | $10.39 | $8.86 | 363,688 |
| 2020-12-08 | $10.30 | $10.45 | $10.27 | $10.40 | $8.86 | 405,936 |
| 2020-12-07 | $10.46 | $10.46 | $10.29 | $10.35 | $8.82 | 463,401 |
| 2020-12-04 | $10.45 | $10.50 | $10.37 | $10.47 | $8.92 | 938,983 |
| 2020-12-03 | $10.32 | $10.45 | $10.24 | $10.35 | $8.82 | 575,424 |
| 2020-12-02 | $10.15 | $10.38 | $10.15 | $10.32 | $8.80 | 761,119 |
| 2020-12-01 | $10.12 | $10.27 | $10.06 | $10.18 | $8.68 | 515,752 |
| 2020-11-30 | $10.39 | $10.40 | $10.05 | $10.15 | $8.65 | 829,401 |
| 2020-11-27 | $10.35 | $10.43 | $10.30 | $10.39 | $8.86 | 340,806 |
| 2020-11-25 | $10.37 | $10.45 | $10.26 | $10.42 | $8.83 | 508,717 |
| 2020-11-24 | $10.19 | $10.42 | $10.18 | $10.33 | $8.75 | 913,494 |
| 2020-11-23 | $10.00 | $10.19 | $9.98 | $10.11 | $8.57 | 600,696 |
| 2020-11-20 | $10.08 | $10.11 | $9.97 | $10.00 | $8.47 | 535,157 |
| 2020-11-19 | $10.01 | $10.14 | $9.97 | $10.12 | $8.58 | 575,519 |
| 2020-11-18 | $10.22 | $10.24 | $10.04 | $10.05 | $8.52 | 485,181 |
| 2020-11-17 | $10.20 | $10.25 | $10.16 | $10.19 | $8.64 | 355,352 |
| 2020-11-16 | $10.05 | $10.25 | $10.01 | $10.25 | $8.69 | 780,912 |
| 2020-11-13 | $10.12 | $10.25 | $10.08 | $10.20 | $8.64 | 548,660 |
| 2020-11-12 | $10.17 | $10.17 | $9.86 | $9.99 | $8.47 | 324,722 |
| 2020-11-11 | $10.26 | $10.30 | $10.00 | $10.20 | $8.64 | 420,844 |
| 2020-11-10 | $10.35 | $10.35 | $10.11 | $10.29 | $8.72 | 1,000,739 |
| 2020-11-09 | $10.25 | $10.32 | $10.08 | $10.11 | $8.57 | 1,072,770 |
| 2020-11-06 | $10.13 | $10.14 | $9.88 | $9.91 | $8.40 | 335,839 |
| 2020-11-05 | $10.01 | $10.19 | $10.01 | $10.09 | $8.55 | 311,866 |
| 2020-11-04 | $10.15 | $10.20 | $9.95 | $10.01 | $8.48 | 292,401 |
| 2020-11-03 | $10.17 | $10.25 | $10.14 | $10.23 | $8.67 | 590,312 |
| 2020-11-02 | $10.12 | $10.15 | $9.91 | $10.13 | $8.58 | 487,013 |
| 2020-10-30 | $10.00 | $10.18 | $9.92 | $9.97 | $8.45 | 525,980 |
| 2020-10-29 | $9.74 | $10.07 | $9.67 | $10.05 | $8.52 | 383,553 |
| 2020-10-28 | $9.70 | $9.98 | $9.70 | $9.86 | $8.31 | 446,783 |
| 2020-10-27 | $9.93 | $10.02 | $9.79 | $9.83 | $8.28 | 288,888 |
| 2020-10-26 | $10.18 | $10.19 | $9.86 | $9.92 | $8.36 | 353,163 |
| 2020-10-23 | $10.25 | $10.26 | $10.19 | $10.24 | $8.63 | 401,742 |
| 2020-10-22 | $10.15 | $10.24 | $10.08 | $10.20 | $8.59 | 420,630 |
| 2020-10-21 | $10.09 | $10.20 | $10.05 | $10.10 | $8.51 | 347,218 |
| 2020-10-20 | $9.94 | $10.07 | $9.89 | $10.02 | $8.44 | 403,407 |
| 2020-10-19 | $10.06 | $10.16 | $9.85 | $9.86 | $8.31 | 344,114 |
| 2020-10-16 | $10.07 | $10.24 | $9.96 | $10.07 | $8.48 | 330,358 |
| 2020-10-15 | $9.98 | $10.25 | $9.95 | $10.25 | $8.63 | 290,833 |
| 2020-10-14 | $10.20 | $10.24 | $9.98 | $9.99 | $8.42 | 439,269 |
| 2020-10-13 | $10.28 | $10.34 | $10.16 | $10.18 | $8.58 | 275,855 |
| 2020-10-12 | $10.30 | $10.39 | $10.22 | $10.35 | $8.72 | 428,549 |
| 2020-10-09 | $10.32 | $10.42 | $10.11 | $10.22 | $8.61 | 281,878 |
| 2020-10-08 | $10.29 | $10.42 | $10.20 | $10.23 | $8.62 | 562,861 |
| 2020-10-07 | $10.05 | $10.22 | $9.94 | $10.19 | $8.58 | 547,994 |
| 2020-10-06 | $10.23 | $10.32 | $9.90 | $9.93 | $8.37 | 550,672 |
| 2020-10-05 | $10.15 | $10.25 | $10.07 | $10.20 | $8.59 | 554,584 |
| 2020-10-02 | $9.87 | $10.17 | $9.87 | $10.11 | $8.52 | 464,270 |
| 2020-10-01 | $9.85 | $10.05 | $9.77 | $10.01 | $8.43 | 516,400 |
| 2020-09-30 | $9.83 | $10.02 | $9.79 | $9.86 | $8.31 | 270,507 |
| 2020-09-29 | $9.89 | $9.95 | $9.78 | $9.92 | $8.36 | 255,129 |
| 2020-09-28 | $9.92 | $10.13 | $9.92 | $9.98 | $8.36 | 430,858 |
| 2020-09-25 | $9.58 | $9.86 | $9.58 | $9.84 | $8.24 | 359,656 |
| 2020-09-24 | $9.66 | $9.77 | $9.46 | $9.66 | $8.09 | 523,444 |
| 2020-09-23 | $9.83 | $9.98 | $9.60 | $9.61 | $8.05 | 560,918 |
| 2020-09-22 | $9.69 | $9.93 | $9.67 | $9.88 | $8.27 | 446,037 |
| 2020-09-21 | $9.97 | $10.09 | $9.62 | $9.66 | $8.09 | 681,673 |
| 2020-09-18 | $10.25 | $10.25 | $9.97 | $10.23 | $8.57 | 1,474,692 |
| 2020-09-17 | $10.05 | $10.19 | $9.97 | $10.10 | $8.46 | 269,020 |
| 2020-09-16 | $10.05 | $10.27 | $10.01 | $10.18 | $8.52 | 687,888 |
| 2020-09-15 | $10.03 | $10.24 | $10.00 | $10.11 | $8.47 | 516,619 |
| 2020-09-14 | $9.75 | $10.18 | $9.73 | $10.18 | $8.52 | 460,719 |
| 2020-09-11 | $9.85 | $9.95 | $9.70 | $9.74 | $8.16 | 322,750 |
| 2020-09-10 | $9.97 | $10.00 | $9.79 | $9.80 | $8.21 | 261,078 |
| 2020-09-09 | $9.79 | $10.01 | $9.79 | $9.92 | $8.31 | 417,346 |
| 2020-09-08 | $9.71 | $9.83 | $9.58 | $9.76 | $8.17 | 347,490 |
| 2020-09-04 | $9.82 | $10.00 | $9.66 | $9.79 | $8.20 | 406,882 |
| 2020-09-03 | $9.95 | $10.04 | $9.76 | $9.85 | $8.25 | 495,840 |
| 2020-09-02 | $9.75 | $9.94 | $9.72 | $9.92 | $8.31 | 484,687 |
| 2020-09-01 | $9.72 | $9.90 | $9.65 | $9.80 | $8.21 | 407,894 |
| 2020-08-31 | $9.88 | $9.89 | $9.78 | $9.80 | $8.21 | 448,891 |
| 2020-08-28 | $9.96 | $10.01 | $9.84 | $10.00 | $8.37 | 207,324 |
| 2020-08-27 | $10.06 | $10.15 | $9.83 | $10.01 | $8.33 | 408,247 |
| 2020-08-26 | $10.05 | $10.11 | $9.89 | $9.97 | $8.30 | 231,994 |
| 2020-08-25 | $10.15 | $10.17 | $9.91 | $10.05 | $8.37 | 272,575 |
| 2020-08-24 | $9.82 | $10.08 | $9.75 | $10.08 | $8.39 | 477,571 |
| 2020-08-21 | $9.66 | $9.86 | $9.66 | $9.72 | $8.09 | 323,425 |
| 2020-08-20 | $9.68 | $9.80 | $9.68 | $9.74 | $8.11 | 199,373 |
| 2020-08-19 | $10.02 | $10.02 | $9.76 | $9.78 | $8.14 | 214,763 |
| 2020-08-18 | $9.96 | $10.17 | $9.96 | $10.02 | $8.34 | 390,548 |
| 2020-08-17 | $9.92 | $10.06 | $9.86 | $10.05 | $8.37 | 238,838 |
| 2020-08-14 | $9.84 | $10.10 | $9.77 | $9.98 | $8.31 | 379,145 |
| 2020-08-13 | $9.78 | $10.04 | $9.78 | $9.84 | $8.19 | 245,589 |
| 2020-08-12 | $9.70 | $9.95 | $9.70 | $9.87 | $8.22 | 442,712 |
| 2020-08-11 | $9.94 | $10.05 | $9.56 | $9.60 | $7.99 | 514,126 |
| 2020-08-10 | $9.90 | $10.11 | $9.79 | $9.96 | $8.29 | 712,492 |
| 2020-08-07 | $9.64 | $9.86 | $9.57 | $9.85 | $8.20 | 440,037 |
| 2020-08-06 | $9.56 | $9.83 | $9.55 | $9.69 | $8.07 | 370,712 |
| 2020-08-05 | $9.39 | $9.60 | $9.35 | $9.60 | $7.99 | 538,558 |
| 2020-08-04 | $9.28 | $9.40 | $9.08 | $9.36 | $7.79 | 362,049 |
| 2020-08-03 | $9.17 | $9.32 | $9.05 | $9.28 | $7.72 | 635,375 |
| 2020-07-31 | $9.15 | $9.22 | $8.91 | $9.22 | $7.67 | 546,681 |
| 2020-07-30 | $9.14 | $9.23 | $9.04 | $9.23 | $7.68 | 352,560 |
| 2020-07-29 | $9.39 | $9.46 | $9.28 | $9.36 | $7.74 | 488,815 |
| 2020-07-28 | $9.21 | $9.41 | $9.21 | $9.34 | $7.72 | 354,451 |
| 2020-07-27 | $9.15 | $9.37 | $9.09 | $9.32 | $7.71 | 380,241 |
| 2020-07-24 | $9.53 | $9.73 | $9.14 | $9.17 | $7.58 | 564,836 |
| 2020-07-23 | $9.52 | $9.76 | $9.51 | $9.58 | $7.92 | 369,934 |
| 2020-07-22 | $9.20 | $9.64 | $9.20 | $9.52 | $7.87 | 490,391 |
| 2020-07-21 | $9.26 | $9.33 | $9.12 | $9.24 | $7.64 | 411,828 |
| 2020-07-20 | $9.27 | $9.35 | $9.08 | $9.23 | $7.63 | 339,434 |
| 2020-07-17 | $9.26 | $9.47 | $9.25 | $9.38 | $7.76 | 396,077 |
| 2020-07-16 | $9.15 | $9.39 | $9.09 | $9.29 | $7.68 | 596,233 |
| 2020-07-15 | $9.27 | $9.31 | $9.09 | $9.23 | $7.63 | 812,487 |
| 2020-07-14 | $8.86 | $9.10 | $8.82 | $9.08 | $7.51 | 586,111 |
| 2020-07-13 | $9.07 | $9.37 | $8.82 | $8.86 | $7.33 | 715,107 |
| 2020-07-10 | $8.73 | $8.98 | $8.72 | $8.95 | $7.40 | 1,051,481 |
| 2020-07-09 | $9.10 | $9.12 | $8.72 | $8.73 | $7.22 | 855,628 |
| 2020-07-08 | $8.94 | $9.27 | $8.93 | $9.12 | $7.54 | 922,206 |
| 2020-07-07 | $9.16 | $9.17 | $8.90 | $8.92 | $7.38 | 440,285 |
| 2020-07-06 | $9.43 | $9.57 | $9.04 | $9.24 | $7.64 | 1,342,349 |
| 2020-07-02 | $9.62 | $9.66 | $9.22 | $9.34 | $7.72 | 533,503 |
| 2020-07-01 | $9.42 | $9.68 | $9.33 | $9.39 | $7.77 | 719,707 |
| 2020-06-30 | $9.51 | $9.66 | $9.30 | $9.47 | $7.83 | 903,983 |
| 2020-06-29 | $9.14 | $9.65 | $9.10 | $9.61 | $7.95 | 1,146,641 |
| 2020-06-26 | $10.02 | $10.13 | $8.90 | $9.10 | $7.48 | 18,008,518 |
| 2020-06-25 | $9.77 | $10.23 | $9.72 | $10.15 | $8.34 | 1,954,838 |
| 2020-06-24 | $9.99 | $10.13 | $9.71 | $9.80 | $8.05 | 1,458,951 |
| 2020-06-23 | $10.12 | $10.27 | $9.96 | $10.08 | $8.28 | 1,021,670 |
| 2020-06-22 | $10.34 | $10.40 | $10.07 | $10.11 | $8.31 | 1,369,584 |
| 2020-06-19 | $10.20 | $10.74 | $10.18 | $10.53 | $8.65 | 11,335,951 |
| 2020-06-18 | $9.79 | $10.28 | $9.78 | $10.20 | $8.38 | 2,025,796 |
| 2020-06-17 | $9.85 | $10.00 | $9.76 | $9.89 | $8.13 | 901,924 |
| 2020-06-16 | $9.89 | $9.96 | $9.70 | $9.86 | $8.10 | 1,367,080 |
| 2020-06-15 | $9.56 | $9.81 | $9.39 | $9.64 | $7.92 | 1,415,274 |
| 2020-06-12 | $9.43 | $9.80 | $9.36 | $9.65 | $7.93 | 1,095,353 |
| 2020-06-11 | $9.50 | $9.59 | $8.99 | $9.08 | $7.46 | 840,274 |
| 2020-06-10 | $9.84 | $9.93 | $9.55 | $9.82 | $8.07 | 899,850 |
| 2020-06-09 | $9.80 | $9.93 | $9.45 | $9.89 | $8.13 | 709,536 |
| 2020-06-08 | $9.79 | $10.10 | $9.73 | $9.87 | $8.11 | 1,271,233 |
| 2020-06-05 | $10.00 | $10.19 | $9.54 | $9.57 | $7.87 | 1,064,612 |
| 2020-06-04 | $9.38 | $9.96 | $9.27 | $9.90 | $8.14 | 891,764 |
| 2020-06-03 | $9.35 | $9.93 | $9.28 | $9.75 | $8.01 | 775,513 |
| 2020-06-02 | $9.07 | $9.45 | $8.96 | $9.20 | $7.56 | 742,420 |
| 2020-06-01 | $8.75 | $9.20 | $8.66 | $9.02 | $7.41 | 998,546 |
| 2020-05-29 | $8.51 | $8.86 | $8.46 | $8.74 | $7.18 | 1,893,990 |
| 2020-05-28 | $8.50 | $8.66 | $8.45 | $8.61 | $7.08 | 690,642 |
| 2020-05-27 | $8.22 | $8.56 | $8.16 | $8.53 | $6.96 | 660,206 |
| 2020-05-26 | $8.01 | $8.23 | $8.00 | $8.03 | $6.55 | 441,141 |
| 2020-05-22 | $7.87 | $7.90 | $7.66 | $7.87 | $6.42 | 295,474 |
| 2020-05-21 | $7.70 | $7.90 | $7.70 | $7.83 | $6.39 | 395,931 |
| 2020-05-20 | $7.83 | $8.07 | $7.65 | $7.69 | $6.28 | 861,998 |
| 2020-05-19 | $7.51 | $7.77 | $7.44 | $7.70 | $6.28 | 956,164 |
| 2020-05-18 | $7.54 | $7.69 | $7.50 | $7.52 | $6.14 | 1,012,047 |
| 2020-05-15 | $7.42 | $7.51 | $7.17 | $7.30 | $5.96 | 746,670 |
| 2020-05-14 | $7.59 | $7.65 | $7.11 | $7.37 | $6.02 | 753,924 |
| 2020-05-13 | $7.83 | $7.98 | $7.66 | $7.69 | $6.28 | 981,283 |
| 2020-05-12 | $8.15 | $8.25 | $7.85 | $7.93 | $6.47 | 858,190 |
| 2020-05-11 | $8.30 | $8.38 | $7.92 | $8.15 | $6.65 | 619,195 |
| 2020-05-08 | $8.03 | $8.53 | $8.03 | $8.30 | $6.77 | 858,262 |
| 2020-05-07 | $8.03 | $8.21 | $7.92 | $7.94 | $6.48 | 354,759 |
| 2020-05-06 | $8.29 | $8.41 | $7.92 | $7.94 | $6.48 | 394,533 |
| 2020-05-05 | $8.25 | $8.54 | $8.21 | $8.21 | $6.70 | 472,728 |
| 2020-05-04 | $7.98 | $8.30 | $7.82 | $8.22 | $6.71 | 775,387 |
| 2020-05-01 | $8.17 | $8.19 | $7.77 | $8.04 | $6.56 | 522,545 |
| 2020-04-30 | $7.91 | $8.66 | $7.84 | $8.19 | $6.68 | 815,944 |
| 2020-04-29 | $8.05 | $8.26 | $8.05 | $8.12 | $6.63 | 942,013 |
| 2020-04-28 | $8.00 | $8.25 | $7.90 | $7.93 | $6.42 | 929,110 |
| 2020-04-27 | $7.77 | $8.00 | $7.75 | $7.97 | $6.46 | 587,346 |
| 2020-04-24 | $7.90 | $8.00 | $7.77 | $7.90 | $6.40 | 735,412 |
| 2020-04-23 | $7.64 | $8.02 | $7.38 | $7.88 | $6.38 | 884,368 |
| 2020-04-22 | $7.60 | $7.74 | $7.41 | $7.69 | $6.23 | 598,923 |
| 2020-04-21 | $7.47 | $7.64 | $7.31 | $7.49 | $6.07 | 451,664 |
| 2020-04-20 | $7.26 | $7.64 | $7.26 | $7.49 | $6.07 | 464,489 |
| 2020-04-17 | $7.40 | $7.84 | $7.30 | $7.57 | $6.13 | 866,117 |
| 2020-04-16 | $7.15 | $7.31 | $7.02 | $7.23 | $5.86 | 542,222 |
| 2020-04-15 | $7.00 | $7.25 | $6.96 | $7.14 | $5.78 | 546,331 |
| 2020-04-14 | $7.59 | $7.74 | $7.16 | $7.25 | $5.87 | 693,798 |
| 2020-04-13 | $7.95 | $7.95 | $7.25 | $7.61 | $6.17 | 963,345 |
| 2020-04-09 | $7.84 | $7.95 | $7.62 | $7.85 | $6.36 | 841,642 |
| 2020-04-08 | $7.23 | $7.52 | $7.12 | $7.50 | $6.08 | 652,112 |
| 2020-04-07 | $7.47 | $7.70 | $6.79 | $7.00 | $5.67 | 1,077,235 |
| 2020-04-06 | $7.07 | $7.40 | $6.93 | $7.00 | $5.67 | 852,967 |
| 2020-04-03 | $7.20 | $7.21 | $6.65 | $6.71 | $5.44 | 1,344,114 |
| 2020-04-02 | $7.45 | $7.69 | $7.18 | $7.27 | $5.89 | 540,188 |
| 2020-04-01 | $7.11 | $7.44 | $7.10 | $7.38 | $5.98 | 667,911 |
| 2020-03-31 | $7.07 | $7.94 | $7.00 | $7.52 | $6.09 | 1,115,326 |
| 2020-03-30 | $7.75 | $7.77 | $7.05 | $7.18 | $5.82 | 789,397 |
| 2020-03-27 | $7.75 | $8.00 | $7.43 | $7.77 | $6.23 | 827,138 |
| 2020-03-26 | $7.71 | $8.23 | $7.54 | $7.72 | $6.19 | 1,262,756 |
| 2020-03-25 | $6.70 | $7.87 | $6.41 | $7.71 | $6.18 | 2,077,607 |
| 2020-03-24 | $8.16 | $8.50 | $6.10 | $6.41 | $5.14 | 2,471,255 |
| 2020-03-23 | $6.00 | $6.37 | $5.44 | $5.82 | $4.66 | 2,983,309 |
| 2020-03-20 | $7.57 | $7.64 | $6.61 | $6.67 | $5.34 | 2,930,836 |
| 2020-03-19 | $6.14 | $7.64 | $6.14 | $7.29 | $5.84 | 2,129,702 |
| 2020-03-18 | $7.45 | $7.50 | $6.02 | $6.25 | $5.01 | 2,299,592 |
| 2020-03-17 | $7.46 | $7.79 | $7.25 | $7.56 | $6.06 | 1,208,009 |
| 2020-03-16 | $7.75 | $8.00 | $7.21 | $7.41 | $5.94 | 1,424,363 |
| 2020-03-13 | $8.90 | $9.00 | $7.73 | $8.50 | $6.81 | 1,824,304 |
| 2020-03-12 | $8.30 | $8.30 | $6.98 | $7.28 | $5.83 | 1,898,824 |
| 2020-03-11 | $9.35 | $9.45 | $8.62 | $8.69 | $6.96 | 1,694,247 |
| 2020-03-10 | $9.56 | $9.57 | $8.90 | $9.36 | $7.50 | 1,184,166 |
| 2020-03-09 | $9.77 | $9.88 | $8.91 | $9.14 | $7.32 | 1,590,504 |
| 2020-03-06 | $10.76 | $10.91 | $10.57 | $10.83 | $8.68 | 1,357,970 |
| 2020-03-05 | $11.07 | $11.17 | $10.95 | $10.97 | $8.79 | 699,060 |
| 2020-03-04 | $11.24 | $11.30 | $10.82 | $11.20 | $8.97 | 1,024,949 |
| 2020-03-03 | $11.32 | $11.66 | $11.01 | $11.11 | $8.90 | 1,125,967 |
| 2020-03-02 | $11.37 | $11.46 | $10.95 | $11.21 | $8.98 | 1,552,797 |
| 2020-02-28 | $11.29 | $11.49 | $10.96 | $11.30 | $9.05 | 1,309,957 |
| 2020-02-27 | $12.10 | $12.10 | $11.22 | $11.72 | $9.39 | 1,824,729 |
| 2020-02-26 | $12.32 | $12.49 | $12.19 | $12.23 | $9.73 | 636,090 |
| 2020-02-25 | $12.61 | $12.63 | $12.18 | $12.30 | $9.79 | 847,123 |
| 2020-02-24 | $12.70 | $12.72 | $12.56 | $12.59 | $10.02 | 676,598 |
| 2020-02-21 | $12.71 | $12.74 | $12.65 | $12.73 | $10.13 | 402,430 |
| 2020-02-20 | $12.61 | $12.75 | $12.59 | $12.70 | $10.11 | 521,796 |
| 2020-02-19 | $12.69 | $12.75 | $12.59 | $12.65 | $10.07 | 606,328 |
| 2020-02-18 | $12.69 | $12.75 | $12.69 | $12.69 | $10.10 | 485,574 |
| 2020-02-14 | $12.71 | $12.73 | $12.64 | $12.69 | $10.10 | 316,721 |
| 2020-02-13 | $12.63 | $12.71 | $12.55 | $12.71 | $10.12 | 724,127 |
| 2020-02-12 | $12.58 | $12.68 | $12.57 | $12.63 | $10.05 | 630,088 |
| 2020-02-11 | $12.62 | $12.65 | $12.55 | $12.58 | $10.01 | 424,357 |
| 2020-02-10 | $12.55 | $12.66 | $12.52 | $12.55 | $9.99 | 560,151 |
| 2020-02-07 | $12.46 | $12.59 | $12.44 | $12.53 | $9.97 | 549,350 |
| 2020-02-06 | $12.58 | $12.58 | $12.46 | $12.46 | $9.92 | 1,033,813 |
| 2020-02-05 | $12.50 | $12.62 | $12.44 | $12.56 | $10.00 | 773,709 |
| 2020-02-04 | $12.50 | $12.55 | $12.47 | $12.50 | $9.95 | 1,428,682 |
| 2020-02-03 | $12.59 | $12.68 | $12.47 | $12.50 | $9.95 | 831,133 |
| 2020-01-31 | $12.65 | $12.65 | $12.51 | $12.56 | $10.00 | 657,612 |
| 2020-01-30 | $12.64 | $12.71 | $12.58 | $12.71 | $10.12 | 513,349 |
| 2020-01-29 | $12.75 | $12.81 | $12.70 | $12.74 | $10.08 | 646,317 |
| 2020-01-28 | $12.70 | $12.75 | $12.64 | $12.73 | $10.07 | 865,260 |
| 2020-01-27 | $12.70 | $12.71 | $12.45 | $12.70 | $10.04 | 767,056 |
| 2020-01-24 | $12.68 | $12.74 | $12.65 | $12.71 | $10.05 | 683,346 |
| 2020-01-23 | $12.65 | $12.70 | $12.54 | $12.68 | $10.03 | 720,630 |
| 2020-01-22 | $12.51 | $12.65 | $12.51 | $12.59 | $9.96 | 553,434 |
| 2020-01-21 | $12.25 | $12.51 | $12.25 | $12.47 | $9.86 | 810,534 |
| 2020-01-17 | $12.15 | $12.25 | $12.15 | $12.24 | $9.68 | 680,423 |
| 2020-01-16 | $12.15 | $12.25 | $12.10 | $12.14 | $9.60 | 503,038 |
| 2020-01-15 | $12.25 | $12.31 | $12.08 | $12.12 | $9.59 | 582,904 |
| 2020-01-14 | $12.16 | $12.31 | $12.10 | $12.18 | $9.63 | 822,276 |
| 2020-01-13 | $12.34 | $12.34 | $12.09 | $12.20 | $9.65 | 1,211,234 |
| 2020-01-10 | $12.49 | $12.50 | $11.90 | $12.36 | $9.78 | 1,546,338 |
| 2020-01-09 | $12.69 | $12.75 | $12.60 | $12.66 | $10.01 | 621,500 |
| 2020-01-08 | $12.65 | $12.70 | $12.63 | $12.65 | $10.00 | 668,832 |
| 2020-01-07 | $12.70 | $12.74 | $12.62 | $12.69 | $10.04 | 990,101 |
| 2020-01-06 | $12.61 | $12.67 | $12.54 | $12.66 | $10.01 | 907,597 |
| 2020-01-03 | $12.57 | $12.64 | $12.45 | $12.60 | $9.96 | 1,209,915 |
| 2020-01-02 | $12.74 | $12.75 | $12.57 | $12.63 | $9.99 | 517,155 |
| 2019-12-31 | $12.73 | $12.75 | $12.58 | $12.75 | $10.08 | 679,945 |
| 2019-12-30 | $12.65 | $12.74 | $12.53 | $12.70 | $10.04 | 693,348 |
| 2019-12-27 | $12.64 | $12.74 | $12.62 | $12.69 | $9.94 | 443,368 |
| 2019-12-26 | $12.49 | $12.65 | $12.49 | $12.65 | $9.91 | 643,367 |
| 2019-12-24 | $12.48 | $12.56 | $12.47 | $12.52 | $9.81 | 440,388 |
| 2019-12-23 | $12.45 | $12.50 | $12.40 | $12.47 | $9.77 | 930,064 |
| 2019-12-20 | $12.38 | $12.45 | $12.22 | $12.44 | $9.75 | 2,576,955 |
| 2019-12-19 | $12.10 | $12.38 | $12.07 | $12.35 | $9.68 | 2,606,987 |
| 2019-12-18 | $12.06 | $12.11 | $11.97 | $12.11 | $9.49 | 2,677,941 |
| 2019-12-17 | $11.66 | $12.05 | $11.66 | $12.05 | $9.44 | 3,004,877 |
| 2019-12-16 | $12.05 | $12.08 | $11.58 | $11.66 | $9.14 | 3,997,158 |
| 2019-12-13 | $11.84 | $12.05 | $11.84 | $11.96 | $9.37 | 1,066,821 |
| 2019-12-12 | $11.95 | $12.15 | $11.85 | $11.87 | $9.30 | 1,439,910 |
| 2019-12-11 | $12.10 | $12.33 | $11.82 | $11.87 | $9.30 | 2,300,175 |
| 2019-12-10 | $12.60 | $12.75 | $12.08 | $12.09 | $9.47 | 2,739,926 |
| 2019-12-09 | $12.18 | $12.45 | $12.13 | $12.45 | $9.75 | 2,271,234 |
| 2019-12-06 | $11.85 | $12.05 | $11.83 | $12.05 | $9.44 | 2,369,666 |
| 2019-12-05 | $11.53 | $11.75 | $11.53 | $11.75 | $9.21 | 1,718,460 |
| 2019-12-04 | $11.40 | $11.55 | $11.38 | $11.46 | $8.98 | 1,266,330 |
| 2019-12-03 | $11.31 | $11.39 | $11.28 | $11.39 | $8.92 | 920,344 |
| 2019-12-02 | $11.30 | $11.36 | $11.21 | $11.35 | $8.89 | 2,357,062 |
| 2019-11-29 | $11.18 | $11.18 | $11.08 | $11.16 | $8.74 | 194,908 |
| 2019-11-27 | $11.12 | $11.16 | $11.05 | $11.13 | $8.72 | 555,903 |
| 2019-11-26 | $11.20 | $11.20 | $11.02 | $11.10 | $8.70 | 1,039,191 |
| 2019-11-25 | $11.35 | $11.35 | $11.05 | $11.14 | $8.73 | 695,466 |
| 2019-11-22 | $10.96 | $11.01 | $10.93 | $10.99 | $8.61 | 1,267,879 |
| 2019-11-21 | $10.92 | $10.96 | $10.86 | $10.91 | $8.55 | 1,046,452 |
| 2019-11-20 | $10.92 | $10.99 | $10.85 | $10.91 | $8.55 | 671,955 |
| 2019-11-19 | $10.95 | $10.98 | $10.85 | $10.91 | $8.55 | 531,911 |
| 2019-11-18 | $10.98 | $11.09 | $10.77 | $10.93 | $8.56 | 809,051 |
| 2019-11-15 | $11.08 | $11.20 | $10.80 | $10.95 | $8.58 | 755,186 |
Broadmark Realty Capital Inc (BRMK) News Headlines
Recent Broadmark Realty Capital Inc (BRMK) News
Similar Companies to Broadmark Realty Capital Inc (BRMK) 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 |