CorePoint Lodging Inc (CPLG) Exchange: NYSE
Data as of April 19, 2024
$15.98 ($0.00) 0.00%
CorePoint Lodging Inc - Daily Information
Click for more stock information on CorePoint Lodging Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $15.98 |
| Previous Close | $15.98 |
| High | $15.98 |
| Low | $15.98 |
| Adjusted Open | $15.98 |
| Previous Adjusted Close | $15.98 |
| Adjusted High | $15.98 |
| Adjusted Low | $15.98 |
About CorePoint Lodging Inc (CPLG)
CorePoint Lodging Inc. is the only pure-play publicly traded U.S. lodging REIT strategically focused on the ownership of midscale and upper-midscale select-service hotels. CorePoint owns a geographically diverse portfolio in attractive locations primarily in or near employment centers, airports, and major travel thoroughfares. The portfolio consists of primarily La Quinta branded hotels.
Invest in CorePoint Lodging Inc (CPLG)
Historical Stock Data for CorePoint Lodging Inc (CPLG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2022-03-02 | $15.96 | $15.99 | $15.96 | $15.98 | $15.98 | 1,813,486 |
| 2022-03-01 | $15.97 | $15.98 | $15.92 | $15.96 | $15.96 | 4,855,694 |
| 2022-02-28 | $15.96 | $15.99 | $15.96 | $15.97 | $15.97 | 2,181,104 |
| 2022-02-25 | $15.96 | $15.99 | $15.96 | $15.97 | $15.97 | 1,132,573 |
| 2022-02-24 | $15.96 | $15.99 | $15.95 | $15.96 | $15.96 | 1,376,809 |
| 2022-02-23 | $15.95 | $15.97 | $15.94 | $15.95 | $15.95 | 1,576,347 |
| 2022-02-22 | $15.93 | $15.98 | $15.92 | $15.96 | $15.96 | 2,024,122 |
| 2022-02-18 | $15.69 | $15.71 | $15.67 | $15.71 | $15.71 | 1,048,961 |
| 2022-02-17 | $15.69 | $15.72 | $15.68 | $15.70 | $15.70 | 861,991 |
| 2022-02-16 | $15.68 | $15.72 | $15.67 | $15.72 | $15.72 | 1,661,423 |
| 2022-02-15 | $15.70 | $15.72 | $15.66 | $15.66 | $15.66 | 1,801,394 |
| 2022-02-14 | $15.72 | $15.72 | $15.66 | $15.68 | $15.68 | 1,598,991 |
| 2022-02-11 | $15.71 | $15.73 | $15.66 | $15.72 | $15.72 | 2,795,645 |
| 2022-02-10 | $15.72 | $15.77 | $15.68 | $15.68 | $15.68 | 3,345,057 |
| 2022-02-09 | $15.72 | $15.74 | $15.72 | $15.73 | $15.73 | 1,082,872 |
| 2022-02-08 | $15.73 | $15.74 | $15.71 | $15.72 | $15.72 | 910,621 |
| 2022-02-07 | $15.71 | $15.74 | $15.71 | $15.71 | $15.71 | 1,019,072 |
| 2022-02-04 | $15.70 | $15.75 | $15.69 | $15.71 | $15.71 | 1,259,119 |
| 2022-02-03 | $15.71 | $15.73 | $15.70 | $15.71 | $15.71 | 1,376,459 |
| 2022-02-02 | $15.72 | $15.73 | $15.70 | $15.72 | $15.72 | 2,235,040 |
| 2022-02-01 | $15.71 | $15.74 | $15.68 | $15.70 | $15.70 | 1,805,485 |
| 2022-01-31 | $15.70 | $15.74 | $15.66 | $15.71 | $15.71 | 1,664,315 |
| 2022-01-28 | $15.71 | $15.72 | $15.66 | $15.72 | $15.72 | 1,801,637 |
| 2022-01-27 | $15.65 | $15.76 | $15.65 | $15.72 | $15.72 | 2,056,232 |
| 2022-01-26 | $15.65 | $15.74 | $15.65 | $15.66 | $15.66 | 1,794,879 |
| 2022-01-25 | $15.64 | $15.69 | $15.62 | $15.64 | $15.64 | 1,217,927 |
| 2022-01-24 | $15.61 | $15.68 | $15.55 | $15.64 | $15.64 | 2,750,494 |
| 2022-01-21 | $15.66 | $15.67 | $15.64 | $15.64 | $15.64 | 3,300,902 |
| 2022-01-20 | $15.63 | $15.68 | $15.63 | $15.66 | $15.66 | 1,837,597 |
| 2022-01-19 | $15.65 | $15.68 | $15.65 | $15.66 | $15.66 | 1,290,242 |
| 2022-01-18 | $15.67 | $15.70 | $15.66 | $15.67 | $15.67 | 1,300,408 |
| 2022-01-14 | $15.67 | $15.69 | $15.66 | $15.68 | $15.68 | 1,126,740 |
| 2022-01-13 | $15.66 | $15.69 | $15.66 | $15.68 | $15.68 | 1,450,831 |
| 2022-01-12 | $15.69 | $15.69 | $15.64 | $15.67 | $15.67 | 1,755,121 |
| 2022-01-11 | $15.67 | $15.69 | $15.65 | $15.69 | $15.69 | 1,538,674 |
| 2022-01-10 | $15.65 | $15.69 | $15.64 | $15.66 | $15.66 | 1,455,015 |
| 2022-01-07 | $15.66 | $15.67 | $15.65 | $15.65 | $15.65 | 1,011,924 |
| 2022-01-06 | $15.68 | $15.68 | $15.65 | $15.67 | $15.67 | 1,007,070 |
| 2022-01-05 | $15.69 | $15.69 | $15.65 | $15.67 | $15.67 | 1,178,625 |
| 2022-01-04 | $15.69 | $15.70 | $15.65 | $15.66 | $15.66 | 668,167 |
| 2022-01-03 | $15.70 | $15.72 | $15.63 | $15.66 | $15.66 | 1,257,795 |
| 2021-12-31 | $15.68 | $15.72 | $15.67 | $15.70 | $15.70 | 490,272 |
| 2021-12-30 | $15.68 | $15.72 | $15.67 | $15.67 | $15.67 | 1,500,480 |
| 2021-12-29 | $15.67 | $15.71 | $15.64 | $15.67 | $15.67 | 633,002 |
| 2021-12-28 | $15.67 | $15.73 | $15.64 | $15.65 | $15.65 | 1,033,479 |
| 2021-12-27 | $15.66 | $15.70 | $15.65 | $15.68 | $15.68 | 902,098 |
| 2021-12-23 | $15.68 | $15.69 | $15.65 | $15.67 | $15.67 | 1,793,339 |
| 2021-12-22 | $15.64 | $15.70 | $15.62 | $15.67 | $15.67 | 993,653 |
| 2021-12-21 | $15.62 | $15.74 | $15.60 | $15.62 | $15.62 | 989,140 |
| 2021-12-20 | $15.48 | $15.68 | $15.45 | $15.61 | $15.61 | 1,467,156 |
| 2021-12-17 | $15.50 | $15.56 | $15.47 | $15.47 | $15.47 | 967,271 |
| 2021-12-16 | $15.50 | $15.57 | $15.47 | $15.52 | $15.52 | 1,162,611 |
| 2021-12-15 | $15.46 | $15.54 | $15.44 | $15.50 | $15.50 | 892,169 |
| 2021-12-14 | $15.46 | $15.49 | $15.43 | $15.45 | $15.45 | 745,301 |
| 2021-12-13 | $15.52 | $15.54 | $15.44 | $15.46 | $15.46 | 751,829 |
| 2021-12-10 | $15.51 | $15.56 | $15.48 | $15.52 | $15.52 | 655,948 |
| 2021-12-09 | $15.40 | $15.53 | $15.40 | $15.51 | $15.51 | 611,991 |
| 2021-12-08 | $15.42 | $15.45 | $15.39 | $15.44 | $15.44 | 326,722 |
| 2021-12-07 | $15.38 | $15.42 | $15.36 | $15.41 | $15.41 | 877,413 |
| 2021-12-06 | $15.35 | $15.40 | $15.32 | $15.33 | $15.33 | 807,200 |
| 2021-12-03 | $15.35 | $15.40 | $15.28 | $15.31 | $15.31 | 1,146,718 |
| 2021-12-02 | $15.32 | $15.41 | $15.32 | $15.35 | $15.35 | 1,044,383 |
| 2021-12-01 | $15.45 | $15.48 | $15.29 | $15.29 | $15.29 | 1,573,774 |
| 2021-11-30 | $15.45 | $15.50 | $15.26 | $15.43 | $15.43 | 2,561,545 |
| 2021-11-29 | $15.48 | $15.56 | $15.41 | $15.47 | $15.47 | 1,426,699 |
| 2021-11-26 | $15.56 | $15.58 | $15.43 | $15.48 | $15.48 | 1,153,458 |
| 2021-11-24 | $15.50 | $15.58 | $15.50 | $15.53 | $15.53 | 517,005 |
| 2021-11-23 | $15.53 | $15.64 | $15.48 | $15.53 | $15.53 | 667,619 |
| 2021-11-22 | $15.55 | $15.59 | $15.51 | $15.58 | $15.58 | 419,212 |
| 2021-11-19 | $15.58 | $15.58 | $15.50 | $15.51 | $15.51 | 754,138 |
| 2021-11-18 | $15.53 | $15.60 | $15.50 | $15.51 | $15.51 | 526,796 |
| 2021-11-17 | $15.60 | $15.61 | $15.50 | $15.52 | $15.52 | 511,944 |
| 2021-11-16 | $15.57 | $15.68 | $15.52 | $15.57 | $15.57 | 711,250 |
| 2021-11-15 | $15.59 | $15.70 | $15.55 | $15.56 | $15.56 | 420,950 |
| 2021-11-12 | $15.65 | $15.73 | $15.53 | $15.57 | $15.57 | 340,724 |
| 2021-11-11 | $15.77 | $15.79 | $15.56 | $15.60 | $15.60 | 466,043 |
| 2021-11-10 | $15.54 | $15.74 | $15.53 | $15.60 | $15.60 | 837,457 |
| 2021-11-09 | $15.54 | $15.59 | $15.51 | $15.56 | $15.56 | 1,285,256 |
| 2021-11-08 | $15.55 | $15.63 | $15.42 | $15.56 | $15.56 | 4,978,552 |
| 2021-11-05 | $17.69 | $18.12 | $17.40 | $17.76 | $17.76 | 209,337 |
| 2021-11-04 | $17.76 | $17.85 | $17.35 | $17.49 | $17.49 | 143,278 |
| 2021-11-03 | $17.31 | $18.15 | $17.31 | $17.65 | $17.65 | 229,328 |
| 2021-11-02 | $17.53 | $17.74 | $17.38 | $17.41 | $17.41 | 159,182 |
| 2021-11-01 | $17.32 | $17.50 | $16.90 | $17.37 | $17.37 | 204,403 |
| 2021-10-29 | $16.86 | $17.82 | $16.76 | $17.24 | $17.24 | 530,366 |
| 2021-10-28 | $15.86 | $16.91 | $15.82 | $16.87 | $16.87 | 286,199 |
| 2021-10-27 | $15.80 | $16.00 | $15.73 | $15.75 | $15.75 | 66,370 |
| 2021-10-26 | $16.10 | $16.15 | $15.85 | $15.87 | $15.87 | 95,082 |
| 2021-10-25 | $16.16 | $16.20 | $15.95 | $16.10 | $16.10 | 174,554 |
| 2021-10-22 | $15.91 | $16.24 | $15.91 | $16.07 | $16.07 | 95,420 |
| 2021-10-21 | $15.74 | $15.97 | $15.65 | $15.90 | $15.90 | 186,873 |
| 2021-10-20 | $15.60 | $16.00 | $15.49 | $15.82 | $15.82 | 201,772 |
| 2021-10-19 | $15.71 | $15.71 | $15.45 | $15.55 | $15.55 | 105,009 |
| 2021-10-18 | $15.52 | $15.98 | $15.38 | $15.63 | $15.63 | 126,443 |
| 2021-10-15 | $16.03 | $16.07 | $15.59 | $15.60 | $15.60 | 228,562 |
| 2021-10-14 | $15.44 | $15.87 | $15.27 | $15.73 | $15.73 | 139,237 |
| 2021-10-13 | $15.34 | $15.41 | $15.12 | $15.37 | $15.37 | 155,937 |
| 2021-10-12 | $15.30 | $15.49 | $15.20 | $15.41 | $15.41 | 91,672 |
| 2021-10-11 | $15.45 | $15.62 | $15.34 | $15.47 | $15.47 | 60,535 |
| 2021-10-08 | $15.50 | $15.85 | $15.27 | $15.53 | $15.53 | 232,820 |
| 2021-10-07 | $15.49 | $15.60 | $15.36 | $15.51 | $15.51 | 141,675 |
| 2021-10-06 | $15.34 | $15.70 | $15.22 | $15.37 | $15.37 | 311,780 |
| 2021-10-05 | $15.62 | $15.72 | $15.25 | $15.62 | $15.62 | 150,337 |
| 2021-10-04 | $16.02 | $16.20 | $15.44 | $15.58 | $15.58 | 240,120 |
| 2021-10-01 | $15.48 | $16.03 | $15.48 | $15.96 | $15.96 | 308,124 |
| 2021-09-30 | $15.46 | $15.74 | $15.32 | $15.50 | $15.50 | 362,563 |
| 2021-09-29 | $15.53 | $15.64 | $15.30 | $15.38 | $15.38 | 132,093 |
| 2021-09-28 | $15.44 | $15.70 | $15.29 | $15.38 | $15.38 | 138,322 |
| 2021-09-27 | $15.58 | $15.79 | $15.36 | $15.39 | $15.39 | 190,513 |
| 2021-09-24 | $15.27 | $15.53 | $15.08 | $15.44 | $15.44 | 287,373 |
| 2021-09-23 | $15.09 | $15.52 | $14.82 | $15.31 | $15.31 | 230,818 |
| 2021-09-22 | $15.23 | $15.44 | $14.93 | $15.06 | $15.06 | 287,946 |
| 2021-09-21 | $15.18 | $15.29 | $14.85 | $15.09 | $15.09 | 278,394 |
| 2021-09-20 | $14.73 | $15.14 | $14.45 | $15.00 | $15.00 | 386,546 |
| 2021-09-17 | $15.38 | $15.51 | $14.89 | $15.04 | $15.04 | 509,554 |
| 2021-09-16 | $15.19 | $15.30 | $14.85 | $15.17 | $15.17 | 237,015 |
| 2021-09-15 | $15.02 | $15.24 | $14.70 | $15.09 | $15.09 | 267,341 |
| 2021-09-14 | $15.12 | $15.15 | $14.80 | $14.98 | $14.98 | 229,024 |
| 2021-09-13 | $14.32 | $15.11 | $14.32 | $14.92 | $14.92 | 175,409 |
| 2021-09-10 | $14.04 | $14.59 | $13.92 | $14.34 | $14.34 | 178,106 |
| 2021-09-09 | $13.94 | $14.06 | $13.67 | $13.69 | $13.69 | 172,118 |
| 2021-09-08 | $13.86 | $14.04 | $13.60 | $14.00 | $14.00 | 125,761 |
| 2021-09-07 | $14.17 | $14.17 | $13.62 | $13.96 | $13.96 | 331,066 |
| 2021-09-03 | $14.34 | $14.41 | $14.04 | $14.26 | $14.26 | 63,984 |
| 2021-09-02 | $14.38 | $14.52 | $14.19 | $14.44 | $14.44 | 125,936 |
| 2021-09-01 | $14.42 | $14.77 | $14.19 | $14.33 | $14.33 | 73,387 |
| 2021-08-31 | $14.08 | $15.11 | $14.08 | $14.46 | $14.46 | 170,774 |
| 2021-08-30 | $14.34 | $14.39 | $14.00 | $14.11 | $14.11 | 128,474 |
| 2021-08-27 | $13.80 | $14.43 | $13.80 | $14.38 | $14.38 | 157,472 |
| 2021-08-26 | $13.72 | $13.76 | $13.56 | $13.60 | $13.60 | 99,405 |
| 2021-08-25 | $13.75 | $13.95 | $13.70 | $13.80 | $13.80 | 70,844 |
| 2021-08-24 | $13.44 | $13.99 | $13.44 | $13.78 | $13.78 | 70,389 |
| 2021-08-23 | $13.56 | $13.75 | $13.35 | $13.44 | $13.44 | 59,575 |
| 2021-08-20 | $13.29 | $13.56 | $13.23 | $13.43 | $13.43 | 97,806 |
| 2021-08-19 | $13.27 | $13.54 | $13.13 | $13.38 | $13.38 | 67,213 |
| 2021-08-18 | $13.61 | $13.88 | $13.50 | $13.55 | $13.55 | 90,759 |
| 2021-08-17 | $13.63 | $13.87 | $13.33 | $13.57 | $13.57 | 97,150 |
| 2021-08-16 | $13.90 | $14.03 | $13.66 | $13.81 | $13.81 | 165,012 |
| 2021-08-13 | $14.06 | $14.08 | $13.82 | $14.07 | $14.07 | 66,128 |
| 2021-08-12 | $14.41 | $14.41 | $13.89 | $14.08 | $14.08 | 191,608 |
| 2021-08-11 | $14.18 | $14.44 | $13.99 | $14.42 | $14.42 | 127,122 |
| 2021-08-10 | $14.13 | $14.25 | $13.81 | $14.10 | $14.10 | 158,909 |
| 2021-08-09 | $14.44 | $14.44 | $13.56 | $14.14 | $14.14 | 161,592 |
| 2021-08-06 | $13.94 | $14.39 | $13.66 | $14.24 | $14.24 | 134,749 |
| 2021-08-05 | $13.23 | $13.79 | $13.23 | $13.78 | $13.78 | 84,158 |
| 2021-08-04 | $13.14 | $13.33 | $13.01 | $13.20 | $13.20 | 82,242 |
| 2021-08-03 | $13.22 | $13.36 | $12.90 | $13.34 | $13.34 | 205,023 |
| 2021-08-02 | $13.55 | $13.80 | $13.17 | $13.20 | $13.20 | 167,416 |
| 2021-07-30 | $13.51 | $13.75 | $13.31 | $13.44 | $13.44 | 164,656 |
| 2021-07-29 | $13.60 | $13.93 | $13.60 | $13.63 | $13.63 | 135,826 |
| 2021-07-28 | $13.94 | $14.17 | $13.47 | $13.61 | $13.61 | 322,635 |
| 2021-07-27 | $14.17 | $14.22 | $13.86 | $13.92 | $13.92 | 92,948 |
| 2021-07-26 | $13.94 | $14.34 | $13.71 | $14.17 | $14.17 | 265,438 |
| 2021-07-23 | $14.12 | $14.20 | $13.77 | $13.92 | $13.92 | 135,274 |
| 2021-07-22 | $13.95 | $14.21 | $13.60 | $14.00 | $14.00 | 159,887 |
| 2021-07-21 | $14.00 | $14.65 | $13.99 | $14.13 | $14.13 | 149,954 |
| 2021-07-20 | $13.54 | $14.19 | $13.51 | $14.01 | $14.01 | 278,927 |
| 2021-07-19 | $13.71 | $13.91 | $13.15 | $13.54 | $13.54 | 258,617 |
| 2021-07-16 | $13.79 | $14.13 | $13.62 | $13.97 | $13.97 | 588,620 |
| 2021-07-15 | $13.42 | $13.44 | $12.92 | $13.27 | $13.27 | 444,626 |
| 2021-07-14 | $12.04 | $13.94 | $12.00 | $13.45 | $13.45 | 1,713,706 |
| 2021-07-13 | $11.12 | $11.12 | $10.90 | $11.04 | $11.04 | 100,444 |
| 2021-07-12 | $11.09 | $11.22 | $10.94 | $11.20 | $11.20 | 106,747 |
| 2021-07-09 | $11.02 | $11.27 | $10.85 | $11.24 | $11.24 | 109,043 |
| 2021-07-08 | $10.83 | $11.19 | $10.73 | $10.84 | $10.84 | 121,653 |
| 2021-07-07 | $10.97 | $11.13 | $10.70 | $11.06 | $11.06 | 373,635 |
| 2021-07-06 | $11.24 | $11.24 | $10.70 | $11.01 | $11.01 | 223,630 |
| 2021-07-02 | $11.51 | $11.52 | $11.08 | $11.13 | $11.13 | 98,310 |
| 2021-07-01 | $10.82 | $11.41 | $10.77 | $11.40 | $11.40 | 436,499 |
| 2021-06-30 | $10.25 | $10.81 | $10.25 | $10.70 | $10.70 | 268,423 |
| 2021-06-29 | $10.13 | $10.42 | $10.07 | $10.31 | $10.31 | 169,152 |
| 2021-06-28 | $10.17 | $10.23 | $9.92 | $10.13 | $10.13 | 345,909 |
| 2021-06-25 | $10.33 | $10.54 | $10.20 | $10.21 | $10.21 | 525,495 |
| 2021-06-24 | $10.46 | $10.46 | $10.19 | $10.34 | $10.34 | 141,696 |
| 2021-06-23 | $10.57 | $10.65 | $10.34 | $10.41 | $10.41 | 130,815 |
| 2021-06-22 | $10.33 | $10.58 | $10.08 | $10.48 | $10.48 | 184,332 |
| 2021-06-21 | $10.05 | $10.39 | $9.96 | $10.36 | $10.36 | 217,704 |
| 2021-06-18 | $10.01 | $10.19 | $9.90 | $9.94 | $9.94 | 300,166 |
| 2021-06-17 | $10.26 | $10.55 | $10.03 | $10.17 | $10.17 | 104,627 |
| 2021-06-16 | $10.17 | $10.32 | $10.06 | $10.26 | $10.26 | 190,722 |
| 2021-06-15 | $10.16 | $10.29 | $10.10 | $10.24 | $10.24 | 75,643 |
| 2021-06-14 | $10.20 | $10.32 | $10.08 | $10.16 | $10.16 | 253,853 |
| 2021-06-11 | $10.48 | $10.48 | $10.14 | $10.20 | $10.20 | 125,732 |
| 2021-06-10 | $10.58 | $10.62 | $10.31 | $10.37 | $10.37 | 81,875 |
| 2021-06-09 | $10.39 | $10.70 | $10.36 | $10.51 | $10.51 | 249,964 |
| 2021-06-08 | $10.14 | $10.59 | $10.14 | $10.39 | $10.39 | 358,649 |
| 2021-06-07 | $10.24 | $10.40 | $10.10 | $10.14 | $10.14 | 190,835 |
| 2021-06-04 | $10.30 | $10.34 | $10.12 | $10.23 | $10.23 | 127,909 |
| 2021-06-03 | $10.41 | $10.49 | $10.05 | $10.34 | $10.34 | 140,190 |
| 2021-06-02 | $10.63 | $10.69 | $10.49 | $10.53 | $10.53 | 186,857 |
| 2021-06-01 | $10.53 | $10.78 | $10.44 | $10.63 | $10.63 | 175,252 |
| 2021-05-28 | $10.57 | $10.59 | $10.38 | $10.49 | $10.49 | 151,513 |
| 2021-05-27 | $10.36 | $10.60 | $10.15 | $10.48 | $10.48 | 208,711 |
| 2021-05-26 | $9.87 | $10.37 | $9.77 | $10.22 | $10.22 | 144,458 |
| 2021-05-25 | $10.24 | $10.39 | $9.86 | $9.89 | $9.89 | 160,212 |
| 2021-05-24 | $10.33 | $10.50 | $10.10 | $10.18 | $10.18 | 264,259 |
| 2021-05-21 | $10.27 | $10.50 | $9.95 | $10.30 | $10.30 | 136,096 |
| 2021-05-20 | $9.97 | $10.14 | $9.77 | $10.10 | $10.10 | 105,027 |
| 2021-05-19 | $10.05 | $10.19 | $9.69 | $9.97 | $9.97 | 117,183 |
| 2021-05-18 | $10.30 | $10.38 | $10.12 | $10.18 | $10.18 | 85,155 |
| 2021-05-17 | $10.36 | $10.36 | $9.94 | $10.33 | $10.33 | 138,468 |
| 2021-05-14 | $10.60 | $10.69 | $10.34 | $10.43 | $10.43 | 193,113 |
| 2021-05-13 | $10.20 | $10.61 | $10.20 | $10.49 | $10.49 | 141,445 |
| 2021-05-12 | $10.37 | $10.63 | $10.02 | $10.11 | $10.11 | 138,257 |
| 2021-05-11 | $9.92 | $10.52 | $9.87 | $10.49 | $10.49 | 176,363 |
| 2021-05-10 | $10.40 | $10.59 | $10.00 | $10.01 | $10.01 | 183,141 |
| 2021-05-07 | $9.91 | $10.41 | $9.91 | $10.37 | $10.37 | 202,480 |
| 2021-05-06 | $9.96 | $10.05 | $9.64 | $9.93 | $9.93 | 124,941 |
| 2021-05-05 | $10.18 | $10.18 | $9.89 | $9.95 | $9.95 | 92,670 |
| 2021-05-04 | $10.46 | $10.48 | $10.09 | $10.20 | $10.20 | 206,025 |
| 2021-05-03 | $10.10 | $10.58 | $10.03 | $10.51 | $10.51 | 246,635 |
| 2021-04-30 | $9.78 | $10.17 | $9.78 | $9.99 | $9.99 | 251,937 |
| 2021-04-29 | $10.00 | $10.19 | $9.73 | $9.91 | $9.91 | 196,555 |
| 2021-04-28 | $9.67 | $9.96 | $9.60 | $9.96 | $9.96 | 145,759 |
| 2021-04-27 | $9.59 | $9.61 | $9.40 | $9.61 | $9.61 | 137,076 |
| 2021-04-26 | $9.78 | $9.92 | $9.52 | $9.58 | $9.58 | 131,900 |
| 2021-04-23 | $9.57 | $9.80 | $9.43 | $9.67 | $9.67 | 125,516 |
| 2021-04-22 | $9.93 | $9.95 | $9.43 | $9.44 | $9.44 | 142,296 |
| 2021-04-21 | $9.60 | $9.85 | $9.56 | $9.81 | $9.81 | 239,840 |
| 2021-04-20 | $9.38 | $9.59 | $9.35 | $9.58 | $9.58 | 212,056 |
| 2021-04-19 | $9.51 | $9.58 | $9.39 | $9.49 | $9.49 | 136,154 |
| 2021-04-16 | $9.71 | $9.71 | $9.34 | $9.58 | $9.58 | 147,217 |
| 2021-04-15 | $9.26 | $9.65 | $9.22 | $9.59 | $9.59 | 157,770 |
| 2021-04-14 | $9.49 | $9.73 | $9.22 | $9.26 | $9.26 | 148,841 |
| 2021-04-13 | $9.39 | $9.51 | $9.18 | $9.46 | $9.46 | 132,915 |
| 2021-04-12 | $9.46 | $9.55 | $9.29 | $9.50 | $9.50 | 138,614 |
| 2021-04-09 | $9.50 | $9.55 | $9.25 | $9.49 | $9.49 | 203,684 |
| 2021-04-08 | $9.40 | $9.57 | $9.14 | $9.50 | $9.50 | 127,926 |
| 2021-04-07 | $9.40 | $9.45 | $9.24 | $9.35 | $9.35 | 130,788 |
| 2021-04-06 | $9.44 | $9.58 | $9.23 | $9.39 | $9.39 | 131,412 |
| 2021-04-05 | $9.44 | $9.49 | $9.19 | $9.46 | $9.46 | 280,702 |
| 2021-04-01 | $9.12 | $9.40 | $8.75 | $9.31 | $9.31 | 133,575 |
| 2021-03-31 | $9.10 | $9.24 | $8.83 | $9.03 | $9.03 | 351,934 |
| 2021-03-30 | $9.03 | $9.50 | $9.03 | $9.15 | $9.15 | 114,985 |
| 2021-03-29 | $9.13 | $9.29 | $9.07 | $9.07 | $9.07 | 109,747 |
| 2021-03-26 | $9.15 | $9.36 | $9.01 | $9.29 | $9.29 | 110,526 |
| 2021-03-25 | $8.69 | $9.11 | $8.41 | $8.99 | $8.99 | 166,760 |
| 2021-03-24 | $8.77 | $9.05 | $8.71 | $8.72 | $8.72 | 301,122 |
| 2021-03-23 | $8.77 | $9.03 | $8.61 | $8.62 | $8.62 | 190,273 |
| 2021-03-22 | $9.05 | $9.14 | $8.73 | $8.93 | $8.93 | 182,501 |
| 2021-03-19 | $9.23 | $9.23 | $8.78 | $8.92 | $8.92 | 1,496,925 |
| 2021-03-18 | $9.44 | $9.49 | $9.23 | $9.25 | $9.25 | 307,546 |
| 2021-03-17 | $9.43 | $9.50 | $9.26 | $9.49 | $9.49 | 136,775 |
| 2021-03-16 | $9.67 | $9.67 | $9.35 | $9.40 | $9.40 | 135,361 |
| 2021-03-15 | $9.44 | $9.80 | $9.18 | $9.80 | $9.80 | 363,975 |
| 2021-03-12 | $9.57 | $10.28 | $9.20 | $9.54 | $9.54 | 222,600 |
| 2021-03-11 | $9.40 | $9.63 | $9.05 | $9.63 | $9.63 | 202,411 |
| 2021-03-10 | $9.31 | $9.50 | $9.14 | $9.27 | $9.27 | 172,108 |
| 2021-03-09 | $9.06 | $9.28 | $8.88 | $9.25 | $9.25 | 208,355 |
| 2021-03-08 | $8.89 | $9.11 | $8.71 | $8.99 | $8.99 | 141,347 |
| 2021-03-05 | $8.82 | $8.87 | $8.30 | $8.78 | $8.78 | 187,834 |
| 2021-03-04 | $8.60 | $9.00 | $8.41 | $8.59 | $8.59 | 219,823 |
| 2021-03-03 | $8.82 | $9.14 | $8.54 | $8.59 | $8.59 | 487,802 |
| 2021-03-02 | $8.83 | $9.17 | $8.69 | $8.77 | $8.77 | 188,386 |
| 2021-03-01 | $9.40 | $9.49 | $8.94 | $8.95 | $8.95 | 242,856 |
| 2021-02-26 | $9.05 | $9.31 | $8.70 | $9.11 | $9.11 | 292,827 |
| 2021-02-25 | $9.52 | $9.83 | $9.04 | $9.12 | $9.12 | 160,345 |
| 2021-02-24 | $9.12 | $10.00 | $9.12 | $9.65 | $9.65 | 400,964 |
| 2021-02-23 | $8.63 | $9.14 | $8.50 | $8.99 | $8.99 | 399,083 |
| 2021-02-22 | $8.15 | $9.11 | $8.15 | $8.67 | $8.67 | 333,778 |
| 2021-02-19 | $8.18 | $8.50 | $8.15 | $8.22 | $8.22 | 197,131 |
| 2021-02-18 | $8.28 | $8.43 | $8.09 | $8.17 | $8.17 | 130,284 |
| 2021-02-17 | $8.21 | $8.40 | $8.01 | $8.31 | $8.31 | 130,918 |
| 2021-02-16 | $8.21 | $8.38 | $8.21 | $8.30 | $8.30 | 162,990 |
| 2021-02-12 | $8.18 | $8.26 | $8.02 | $8.23 | $8.23 | 104,313 |
| 2021-02-11 | $8.29 | $8.41 | $8.03 | $8.24 | $8.24 | 133,906 |
| 2021-02-10 | $7.79 | $8.23 | $7.76 | $8.22 | $8.22 | 183,269 |
| 2021-02-09 | $7.99 | $7.99 | $7.70 | $7.74 | $7.74 | 288,976 |
| 2021-02-08 | $7.85 | $8.13 | $7.80 | $8.00 | $8.00 | 162,290 |
| 2021-02-05 | $7.82 | $7.99 | $7.60 | $7.80 | $7.80 | 242,114 |
| 2021-02-04 | $7.50 | $7.90 | $7.50 | $7.74 | $7.74 | 330,207 |
| 2021-02-03 | $7.14 | $7.50 | $7.14 | $7.39 | $7.39 | 283,428 |
| 2021-02-02 | $6.90 | $7.37 | $6.85 | $7.30 | $7.30 | 267,973 |
| 2021-02-01 | $6.80 | $7.03 | $6.62 | $6.83 | $6.83 | 98,844 |
| 2021-01-29 | $6.97 | $7.05 | $6.74 | $6.81 | $6.81 | 195,484 |
| 2021-01-28 | $6.92 | $7.17 | $6.75 | $7.06 | $7.06 | 112,890 |
| 2021-01-27 | $6.85 | $6.96 | $6.51 | $6.82 | $6.82 | 190,846 |
| 2021-01-26 | $7.29 | $7.29 | $7.00 | $7.08 | $7.08 | 165,401 |
| 2021-01-25 | $7.28 | $7.41 | $6.93 | $7.24 | $7.24 | 90,015 |
| 2021-01-22 | $6.87 | $7.40 | $6.67 | $7.39 | $7.39 | 138,332 |
| 2021-01-21 | $7.33 | $7.33 | $6.90 | $7.07 | $7.07 | 95,790 |
| 2021-01-20 | $7.03 | $7.33 | $7.00 | $7.28 | $7.28 | 248,315 |
| 2021-01-19 | $6.87 | $7.11 | $6.75 | $7.03 | $7.03 | 142,482 |
| 2021-01-15 | $6.66 | $6.74 | $6.59 | $6.71 | $6.71 | 90,040 |
| 2021-01-14 | $6.93 | $7.01 | $6.79 | $6.84 | $6.84 | 71,193 |
| 2021-01-13 | $6.70 | $6.81 | $6.64 | $6.79 | $6.79 | 99,475 |
| 2021-01-12 | $6.70 | $7.02 | $6.64 | $6.76 | $6.76 | 89,946 |
| 2021-01-11 | $6.57 | $6.75 | $6.55 | $6.63 | $6.63 | 117,473 |
| 2021-01-08 | $6.79 | $6.82 | $6.58 | $6.75 | $6.75 | 70,462 |
| 2021-01-07 | $6.87 | $6.92 | $6.57 | $6.79 | $6.79 | 93,830 |
| 2021-01-06 | $6.61 | $7.10 | $6.51 | $6.86 | $6.86 | 118,917 |
| 2021-01-05 | $6.48 | $6.69 | $6.34 | $6.44 | $6.44 | 139,430 |
| 2021-01-04 | $6.93 | $6.93 | $6.40 | $6.42 | $6.42 | 104,020 |
| 2020-12-31 | $6.73 | $6.96 | $6.57 | $6.88 | $6.88 | 133,419 |
| 2020-12-30 | $7.02 | $7.05 | $6.65 | $6.74 | $6.74 | 126,512 |
| 2020-12-29 | $6.89 | $6.99 | $6.79 | $6.95 | $6.95 | 90,240 |
| 2020-12-28 | $6.74 | $7.02 | $6.74 | $6.84 | $6.84 | 60,862 |
| 2020-12-24 | $6.54 | $6.77 | $6.48 | $6.77 | $6.77 | 42,294 |
| 2020-12-23 | $6.34 | $6.65 | $6.32 | $6.64 | $6.64 | 103,853 |
| 2020-12-22 | $6.25 | $6.36 | $6.14 | $6.30 | $6.30 | 197,770 |
| 2020-12-21 | $6.33 | $6.34 | $6.05 | $6.25 | $6.25 | 166,445 |
| 2020-12-18 | $6.46 | $6.65 | $6.35 | $6.38 | $6.38 | 351,607 |
| 2020-12-17 | $6.57 | $6.68 | $6.30 | $6.52 | $6.52 | 271,393 |
| 2020-12-16 | $6.72 | $6.74 | $6.39 | $6.51 | $6.51 | 222,412 |
| 2020-12-15 | $6.61 | $6.76 | $6.50 | $6.66 | $6.66 | 192,550 |
| 2020-12-14 | $6.88 | $6.96 | $6.55 | $6.60 | $6.60 | 126,934 |
| 2020-12-11 | $6.91 | $6.93 | $6.71 | $6.76 | $6.76 | 175,548 |
| 2020-12-10 | $6.98 | $7.10 | $6.85 | $6.96 | $6.96 | 117,943 |
| 2020-12-09 | $7.04 | $7.20 | $6.85 | $6.98 | $6.98 | 101,826 |
| 2020-12-08 | $6.95 | $7.17 | $6.88 | $6.95 | $6.95 | 118,459 |
| 2020-12-07 | $7.49 | $7.49 | $6.94 | $6.98 | $6.98 | 258,765 |
| 2020-12-04 | $7.38 | $7.48 | $7.22 | $7.44 | $7.44 | 300,073 |
| 2020-12-03 | $7.15 | $7.38 | $6.96 | $7.23 | $7.23 | 267,858 |
| 2020-12-02 | $6.57 | $7.11 | $6.50 | $7.02 | $7.02 | 157,445 |
| 2020-12-01 | $6.66 | $6.84 | $6.50 | $6.60 | $6.60 | 132,985 |
| 2020-11-30 | $6.73 | $6.92 | $6.47 | $6.51 | $6.51 | 184,761 |
| 2020-11-27 | $6.92 | $7.00 | $6.61 | $6.76 | $6.76 | 60,574 |
| 2020-11-25 | $7.04 | $7.06 | $6.82 | $6.95 | $6.95 | 123,108 |
| 2020-11-24 | $6.92 | $7.33 | $6.86 | $7.06 | $7.06 | 201,107 |
| 2020-11-23 | $6.60 | $6.96 | $6.50 | $6.70 | $6.70 | 140,517 |
| 2020-11-20 | $6.36 | $6.75 | $6.28 | $6.57 | $6.57 | 181,416 |
| 2020-11-19 | $6.26 | $6.53 | $6.08 | $6.52 | $6.52 | 109,505 |
| 2020-11-18 | $6.45 | $6.55 | $6.26 | $6.28 | $6.28 | 128,330 |
| 2020-11-17 | $6.23 | $6.55 | $6.15 | $6.44 | $6.44 | 114,772 |
| 2020-11-16 | $6.06 | $6.26 | $5.94 | $6.24 | $6.24 | 114,550 |
| 2020-11-13 | $5.52 | $5.87 | $5.52 | $5.77 | $5.77 | 76,319 |
| 2020-11-12 | $5.58 | $5.58 | $5.33 | $5.44 | $5.44 | 121,606 |
| 2020-11-11 | $6.03 | $6.03 | $5.55 | $5.66 | $5.66 | 157,125 |
| 2020-11-10 | $6.10 | $6.47 | $5.86 | $6.03 | $6.03 | 178,441 |
| 2020-11-09 | $5.95 | $6.25 | $5.87 | $6.03 | $6.03 | 372,733 |
| 2020-11-06 | $5.50 | $5.50 | $5.03 | $5.12 | $5.12 | 130,589 |
| 2020-11-05 | $4.85 | $5.19 | $4.85 | $5.09 | $5.09 | 87,867 |
| 2020-11-04 | $5.11 | $5.29 | $4.87 | $4.91 | $4.91 | 71,221 |
| 2020-11-03 | $5.02 | $5.26 | $5.02 | $5.22 | $5.22 | 96,035 |
| 2020-11-02 | $4.83 | $4.96 | $4.71 | $4.94 | $4.94 | 106,148 |
| 2020-10-30 | $5.06 | $5.26 | $4.66 | $4.78 | $4.78 | 249,599 |
| 2020-10-29 | $4.89 | $5.15 | $4.85 | $5.07 | $5.07 | 160,228 |
| 2020-10-28 | $5.04 | $5.14 | $4.91 | $4.92 | $4.92 | 107,632 |
| 2020-10-27 | $5.56 | $5.56 | $5.21 | $5.26 | $5.26 | 121,656 |
| 2020-10-26 | $5.58 | $5.67 | $5.43 | $5.53 | $5.53 | 85,223 |
| 2020-10-23 | $5.60 | $5.72 | $5.60 | $5.68 | $5.68 | 76,744 |
| 2020-10-22 | $5.46 | $5.70 | $5.46 | $5.56 | $5.56 | 95,069 |
| 2020-10-21 | $5.41 | $5.50 | $5.27 | $5.43 | $5.43 | 91,797 |
| 2020-10-20 | $5.35 | $5.50 | $5.35 | $5.42 | $5.42 | 143,136 |
| 2020-10-19 | $5.39 | $5.64 | $5.25 | $5.29 | $5.29 | 89,165 |
| 2020-10-16 | $5.37 | $5.49 | $5.33 | $5.43 | $5.43 | 131,869 |
| 2020-10-15 | $5.27 | $5.47 | $5.18 | $5.42 | $5.42 | 89,059 |
| 2020-10-14 | $5.34 | $5.39 | $5.21 | $5.31 | $5.31 | 106,424 |
| 2020-10-13 | $5.59 | $5.59 | $5.29 | $5.39 | $5.39 | 133,273 |
| 2020-10-12 | $5.53 | $5.67 | $5.43 | $5.59 | $5.59 | 123,554 |
| 2020-10-09 | $5.82 | $5.82 | $5.56 | $5.61 | $5.61 | 66,565 |
| 2020-10-08 | $5.73 | $5.90 | $5.51 | $5.73 | $5.73 | 116,236 |
| 2020-10-07 | $5.63 | $5.74 | $5.56 | $5.71 | $5.71 | 104,164 |
| 2020-10-06 | $5.69 | $5.85 | $5.52 | $5.58 | $5.58 | 130,702 |
| 2020-10-05 | $5.73 | $5.79 | $5.50 | $5.56 | $5.56 | 107,918 |
| 2020-10-02 | $5.38 | $5.70 | $5.38 | $5.69 | $5.69 | 187,927 |
| 2020-10-01 | $5.44 | $5.56 | $5.30 | $5.55 | $5.55 | 120,996 |
| 2020-09-30 | $5.28 | $5.48 | $5.20 | $5.45 | $5.45 | 197,234 |
| 2020-09-29 | $5.43 | $5.43 | $5.09 | $5.27 | $5.27 | 126,385 |
| 2020-09-28 | $5.10 | $5.43 | $5.10 | $5.41 | $5.41 | 149,255 |
| 2020-09-25 | $4.85 | $5.04 | $4.81 | $5.02 | $5.02 | 128,634 |
| 2020-09-24 | $4.77 | $4.99 | $4.66 | $4.91 | $4.91 | 231,419 |
| 2020-09-23 | $4.95 | $4.95 | $4.70 | $4.75 | $4.75 | 341,744 |
| 2020-09-22 | $5.06 | $5.14 | $4.89 | $4.89 | $4.89 | 346,910 |
| 2020-09-21 | $5.46 | $5.46 | $5.04 | $5.04 | $5.04 | 346,258 |
| 2020-09-18 | $5.44 | $5.63 | $5.26 | $5.63 | $5.63 | 584,847 |
| 2020-09-17 | $5.42 | $5.50 | $5.32 | $5.37 | $5.37 | 282,731 |
| 2020-09-16 | $5.41 | $5.62 | $5.31 | $5.54 | $5.54 | 363,516 |
| 2020-09-15 | $5.51 | $5.59 | $5.33 | $5.40 | $5.40 | 206,454 |
| 2020-09-14 | $5.25 | $5.50 | $5.20 | $5.42 | $5.42 | 208,088 |
| 2020-09-11 | $5.60 | $5.60 | $5.26 | $5.27 | $5.27 | 195,871 |
| 2020-09-10 | $5.70 | $5.80 | $5.54 | $5.56 | $5.56 | 200,904 |
| 2020-09-09 | $5.66 | $5.82 | $5.55 | $5.71 | $5.71 | 163,436 |
| 2020-09-08 | $5.66 | $5.66 | $5.41 | $5.57 | $5.57 | 183,658 |
| 2020-09-04 | $5.66 | $5.86 | $5.61 | $5.78 | $5.78 | 231,478 |
| 2020-09-03 | $5.65 | $5.90 | $5.55 | $5.60 | $5.60 | 157,472 |
| 2020-09-02 | $5.72 | $5.75 | $5.49 | $5.61 | $5.61 | 193,274 |
| 2020-09-01 | $5.61 | $5.84 | $5.38 | $5.75 | $5.75 | 175,944 |
| 2020-08-31 | $5.70 | $5.86 | $5.61 | $5.68 | $5.68 | 242,089 |
| 2020-08-28 | $5.38 | $5.64 | $5.29 | $5.62 | $5.62 | 204,163 |
| 2020-08-27 | $5.35 | $5.58 | $5.27 | $5.28 | $5.28 | 192,159 |
| 2020-08-26 | $5.60 | $5.68 | $5.26 | $5.28 | $5.28 | 207,960 |
| 2020-08-25 | $5.78 | $5.93 | $5.54 | $5.67 | $5.67 | 255,167 |
| 2020-08-24 | $5.39 | $5.80 | $5.23 | $5.66 | $5.66 | 416,393 |
| 2020-08-21 | $5.50 | $5.60 | $5.23 | $5.29 | $5.29 | 304,885 |
| 2020-08-20 | $5.55 | $5.82 | $5.55 | $5.56 | $5.56 | 281,046 |
| 2020-08-19 | $5.68 | $5.82 | $5.62 | $5.66 | $5.66 | 253,206 |
| 2020-08-18 | $5.79 | $5.88 | $5.50 | $5.54 | $5.54 | 246,068 |
| 2020-08-17 | $6.06 | $6.07 | $5.78 | $5.82 | $5.82 | 250,217 |
| 2020-08-14 | $6.07 | $6.26 | $5.96 | $6.06 | $6.06 | 119,692 |
| 2020-08-13 | $5.99 | $6.28 | $5.90 | $6.13 | $6.13 | 268,314 |
| 2020-08-12 | $6.16 | $6.38 | $5.97 | $6.09 | $6.09 | 327,415 |
| 2020-08-11 | $6.72 | $6.73 | $6.05 | $6.17 | $6.17 | 327,782 |
| 2020-08-10 | $5.79 | $5.95 | $5.76 | $5.86 | $5.86 | 439,396 |
| 2020-08-07 | $5.54 | $5.77 | $5.40 | $5.76 | $5.76 | 250,726 |
| 2020-08-06 | $5.54 | $5.66 | $5.44 | $5.55 | $5.55 | 286,100 |
| 2020-08-05 | $5.33 | $5.49 | $5.18 | $5.47 | $5.47 | 250,404 |
| 2020-08-04 | $5.17 | $5.36 | $5.05 | $5.26 | $5.26 | 214,246 |
| 2020-08-03 | $5.58 | $5.58 | $5.10 | $5.20 | $5.20 | 509,039 |
| 2020-07-31 | $5.51 | $5.71 | $5.18 | $5.59 | $5.59 | 438,586 |
| 2020-07-30 | $5.59 | $5.60 | $5.38 | $5.58 | $5.58 | 212,352 |
| 2020-07-29 | $5.28 | $5.78 | $5.18 | $5.77 | $5.77 | 845,291 |
| 2020-07-28 | $4.84 | $5.27 | $4.82 | $5.26 | $5.26 | 237,613 |
| 2020-07-27 | $4.90 | $4.97 | $4.68 | $4.96 | $4.96 | 154,544 |
| 2020-07-24 | $5.00 | $5.12 | $4.89 | $4.91 | $4.91 | 109,785 |
| 2020-07-23 | $5.14 | $5.14 | $4.89 | $5.10 | $5.10 | 222,951 |
| 2020-07-22 | $5.06 | $5.18 | $4.94 | $5.15 | $5.15 | 216,607 |
| 2020-07-21 | $4.84 | $5.06 | $4.84 | $5.06 | $5.06 | 189,158 |
| 2020-07-20 | $4.93 | $4.98 | $4.72 | $4.76 | $4.76 | 257,180 |
| 2020-07-17 | $5.21 | $5.21 | $4.91 | $5.04 | $5.04 | 311,000 |
| 2020-07-16 | $5.11 | $5.22 | $4.95 | $5.20 | $5.20 | 167,000 |
| 2020-07-15 | $5.10 | $5.34 | $5.06 | $5.19 | $5.19 | 570,400 |
| 2020-07-14 | $4.48 | $4.94 | $4.44 | $4.92 | $4.92 | 1,014,000 |
| 2020-07-13 | $4.58 | $4.83 | $4.43 | $4.70 | $4.70 | 476,800 |
| 2020-07-10 | $4.23 | $4.52 | $4.20 | $4.51 | $4.51 | 392,700 |
| 2020-07-09 | $4.13 | $4.38 | $3.88 | $4.29 | $4.29 | 619,700 |
| 2020-07-08 | $4.06 | $4.15 | $3.97 | $4.14 | $4.14 | 498,600 |
| 2020-07-07 | $4.18 | $4.25 | $4.05 | $4.12 | $4.12 | 357,700 |
| 2020-07-06 | $4.43 | $4.50 | $4.15 | $4.27 | $4.27 | 294,400 |
| 2020-07-02 | $4.53 | $4.54 | $4.19 | $4.34 | $4.34 | 212,600 |
| 2020-07-01 | $4.26 | $4.51 | $4.17 | $4.36 | $4.36 | 287,800 |
| 2020-06-30 | $4.24 | $4.31 | $4.09 | $4.21 | $4.21 | 357,400 |
| 2020-06-29 | $3.99 | $4.34 | $3.92 | $4.27 | $4.27 | 506,900 |
| 2020-06-26 | $3.82 | $3.94 | $3.70 | $3.91 | $3.91 | 1,179,295 |
| 2020-06-25 | $3.86 | $4.02 | $3.76 | $3.89 | $3.89 | 541,342 |
| 2020-06-24 | $3.93 | $3.94 | $3.67 | $3.83 | $3.83 | 1,409,340 |
| 2020-06-23 | $4.05 | $4.08 | $3.77 | $3.99 | $3.99 | 732,990 |
| 2020-06-22 | $4.06 | $4.08 | $3.83 | $3.89 | $3.89 | 718,740 |
| 2020-06-19 | $4.15 | $4.22 | $3.93 | $4.04 | $4.04 | 3,064,162 |
| 2020-06-18 | $3.85 | $4.10 | $3.74 | $4.00 | $4.00 | 1,288,281 |
| 2020-06-17 | $4.22 | $4.22 | $3.76 | $3.94 | $3.94 | 1,239,381 |
| 2020-06-16 | $4.40 | $4.43 | $4.07 | $4.09 | $4.09 | 841,084 |
| 2020-06-15 | $3.85 | $4.12 | $3.72 | $4.03 | $4.03 | 1,127,669 |
| 2020-06-12 | $4.20 | $4.37 | $4.00 | $4.09 | $4.09 | 763,959 |
| 2020-06-11 | $4.21 | $4.47 | $4.00 | $4.05 | $4.05 | 515,578 |
| 2020-06-10 | $4.89 | $4.93 | $4.41 | $4.61 | $4.61 | 673,310 |
| 2020-06-09 | $5.31 | $5.32 | $4.85 | $4.91 | $4.91 | 608,495 |
| 2020-06-08 | $5.14 | $5.51 | $5.14 | $5.36 | $5.36 | 463,356 |
| 2020-06-05 | $5.16 | $5.53 | $4.89 | $4.89 | $4.89 | 733,023 |
| 2020-06-04 | $4.64 | $4.94 | $4.58 | $4.82 | $4.82 | 237,826 |
| 2020-06-03 | $4.66 | $4.91 | $4.57 | $4.69 | $4.69 | 371,346 |
| 2020-06-02 | $4.38 | $4.59 | $4.30 | $4.38 | $4.38 | 313,365 |
| 2020-06-01 | $3.96 | $4.46 | $3.96 | $4.26 | $4.26 | 334,759 |
| 2020-05-29 | $4.09 | $4.40 | $3.96 | $3.96 | $3.96 | 816,225 |
| 2020-05-28 | $4.87 | $4.87 | $4.19 | $4.33 | $4.33 | 380,507 |
| 2020-05-27 | $4.20 | $4.82 | $4.18 | $4.72 | $4.72 | 361,140 |
| 2020-05-26 | $3.80 | $4.20 | $3.80 | $4.17 | $4.17 | 278,852 |
| 2020-05-22 | $3.77 | $3.85 | $3.52 | $3.69 | $3.69 | 208,680 |
| 2020-05-21 | $3.76 | $4.03 | $3.70 | $3.81 | $3.81 | 386,091 |
| 2020-05-20 | $3.86 | $4.18 | $3.84 | $4.18 | $4.18 | 249,311 |
| 2020-05-19 | $3.79 | $3.97 | $3.48 | $3.75 | $3.75 | 343,541 |
| 2020-05-18 | $3.40 | $3.94 | $3.40 | $3.83 | $3.83 | 541,865 |
| 2020-05-15 | $3.26 | $3.29 | $3.10 | $3.20 | $3.20 | 280,472 |
| 2020-05-14 | $3.17 | $3.38 | $3.00 | $3.29 | $3.29 | 174,935 |
| 2020-05-13 | $3.65 | $3.65 | $3.14 | $3.18 | $3.18 | 321,925 |
| 2020-05-12 | $3.93 | $3.99 | $3.65 | $3.65 | $3.65 | 205,676 |
| 2020-05-11 | $4.28 | $4.28 | $3.90 | $3.94 | $3.94 | 277,582 |
| 2020-05-08 | $3.84 | $4.44 | $3.62 | $4.40 | $4.40 | 311,618 |
| 2020-05-07 | $3.52 | $3.87 | $3.44 | $3.71 | $3.71 | 179,691 |
| 2020-05-06 | $3.52 | $3.60 | $3.31 | $3.37 | $3.37 | 139,997 |
| 2020-05-05 | $3.98 | $4.06 | $3.43 | $3.51 | $3.51 | 253,124 |
| 2020-05-04 | $3.94 | $4.02 | $3.75 | $3.88 | $3.88 | 279,841 |
| 2020-05-01 | $4.20 | $4.38 | $4.01 | $4.06 | $4.06 | 210,763 |
| 2020-04-30 | $5.01 | $5.01 | $4.35 | $4.35 | $4.35 | 420,918 |
| 2020-04-29 | $4.58 | $5.25 | $4.42 | $5.16 | $5.16 | 676,966 |
| 2020-04-28 | $4.02 | $4.34 | $3.85 | $4.30 | $4.30 | 295,135 |
| 2020-04-27 | $3.39 | $3.93 | $3.39 | $3.81 | $3.81 | 265,995 |
| 2020-04-24 | $3.18 | $3.39 | $3.11 | $3.34 | $3.34 | 201,866 |
| 2020-04-23 | $3.25 | $3.25 | $3.08 | $3.19 | $3.19 | 306,522 |
| 2020-04-22 | $3.14 | $3.20 | $2.89 | $3.15 | $3.15 | 1,244,303 |
| 2020-04-21 | $3.08 | $3.21 | $2.95 | $3.13 | $3.13 | 280,100 |
| 2020-04-20 | $3.07 | $3.21 | $2.95 | $3.18 | $3.18 | 766,462 |
| 2020-04-17 | $3.58 | $3.83 | $3.17 | $3.20 | $3.20 | 544,127 |
| 2020-04-16 | $3.60 | $3.61 | $3.25 | $3.47 | $3.47 | 263,960 |
| 2020-04-15 | $3.62 | $3.84 | $3.33 | $3.57 | $3.57 | 214,107 |
| 2020-04-14 | $3.89 | $3.89 | $3.53 | $3.77 | $3.77 | 314,976 |
| 2020-04-13 | $3.70 | $3.80 | $3.51 | $3.66 | $3.66 | 274,567 |
| 2020-04-09 | $3.51 | $4.19 | $3.50 | $3.82 | $3.82 | 507,694 |
| 2020-04-08 | $3.17 | $3.45 | $3.16 | $3.42 | $3.42 | 207,649 |
| 2020-04-07 | $3.53 | $3.72 | $3.01 | $3.14 | $3.14 | 305,668 |
| 2020-04-06 | $3.36 | $3.70 | $3.27 | $3.40 | $3.40 | 316,403 |
| 2020-04-03 | $3.48 | $3.51 | $2.97 | $3.23 | $3.23 | 404,694 |
| 2020-04-02 | $3.55 | $3.96 | $3.46 | $3.54 | $3.54 | 292,303 |
| 2020-04-01 | $3.69 | $3.69 | $3.25 | $3.51 | $3.51 | 388,118 |
| 2020-03-31 | $3.79 | $3.92 | $3.54 | $3.92 | $3.92 | 468,084 |
| 2020-03-30 | $4.24 | $4.24 | $3.56 | $3.70 | $3.70 | 234,046 |
| 2020-03-27 | $4.33 | $4.47 | $4.00 | $4.32 | $4.10 | 284,467 |
| 2020-03-26 | $3.99 | $5.00 | $3.95 | $4.47 | $4.24 | 360,225 |
| 2020-03-25 | $3.53 | $4.04 | $3.36 | $3.82 | $3.62 | 331,034 |
| 2020-03-24 | $3.45 | $3.90 | $3.34 | $3.52 | $3.34 | 408,641 |
| 2020-03-23 | $3.53 | $3.81 | $2.90 | $3.25 | $3.08 | 315,658 |
| 2020-03-20 | $2.92 | $3.71 | $2.75 | $3.56 | $3.38 | 835,837 |
| 2020-03-19 | $3.80 | $4.00 | $2.39 | $2.85 | $2.70 | 1,495,026 |
| 2020-03-18 | $3.52 | $3.57 | $2.18 | $2.39 | $2.27 | 509,882 |
| 2020-03-17 | $3.97 | $4.11 | $3.60 | $3.76 | $3.57 | 451,507 |
| 2020-03-16 | $3.99 | $4.41 | $3.91 | $3.96 | $3.76 | 477,374 |
| 2020-03-13 | $3.85 | $5.47 | $3.85 | $4.49 | $4.26 | 1,336,769 |
| 2020-03-12 | $4.73 | $4.78 | $3.33 | $3.40 | $3.23 | 613,896 |
| 2020-03-11 | $5.57 | $5.66 | $5.18 | $5.31 | $5.04 | 869,551 |
| 2020-03-10 | $5.76 | $5.91 | $5.50 | $5.76 | $5.46 | 271,112 |
| 2020-03-09 | $6.34 | $6.34 | $5.45 | $5.58 | $5.29 | 422,626 |
| 2020-03-06 | $6.64 | $6.91 | $6.48 | $6.70 | $6.36 | 436,818 |
| 2020-03-05 | $7.14 | $7.14 | $6.78 | $6.87 | $6.52 | 264,791 |
| 2020-03-04 | $7.22 | $7.47 | $6.92 | $7.29 | $6.92 | 343,711 |
| 2020-03-03 | $7.78 | $8.00 | $7.19 | $7.24 | $6.87 | 201,552 |
| 2020-03-02 | $7.95 | $7.99 | $7.57 | $7.79 | $7.39 | 225,194 |
| 2020-02-28 | $8.22 | $8.43 | $7.83 | $7.96 | $7.55 | 534,767 |
| 2020-02-27 | $8.42 | $8.78 | $8.00 | $8.40 | $7.97 | 352,544 |
| 2020-02-26 | $8.62 | $8.78 | $8.52 | $8.60 | $8.16 | 243,363 |
| 2020-02-25 | $8.91 | $8.95 | $8.43 | $8.58 | $8.14 | 314,063 |
| 2020-02-24 | $9.20 | $9.36 | $8.92 | $8.92 | $8.46 | 204,981 |
| 2020-02-21 | $9.55 | $9.58 | $9.36 | $9.39 | $8.91 | 78,915 |
| 2020-02-20 | $9.35 | $9.65 | $9.35 | $9.55 | $9.06 | 112,487 |
| 2020-02-19 | $9.64 | $9.65 | $9.31 | $9.33 | $8.85 | 313,604 |
| 2020-02-18 | $9.79 | $9.79 | $9.60 | $9.65 | $9.16 | 84,599 |
| 2020-02-14 | $9.99 | $9.99 | $9.72 | $9.73 | $9.23 | 89,076 |
| 2020-02-13 | $9.88 | $10.05 | $9.83 | $9.97 | $9.46 | 289,791 |
| 2020-02-12 | $9.87 | $10.00 | $9.84 | $9.93 | $9.42 | 115,931 |
| 2020-02-11 | $9.73 | $9.86 | $9.73 | $9.75 | $9.25 | 109,463 |
| 2020-02-10 | $9.64 | $9.74 | $9.61 | $9.71 | $9.21 | 81,351 |
| 2020-02-07 | $9.81 | $9.83 | $9.62 | $9.64 | $9.15 | 104,879 |
| 2020-02-06 | $9.95 | $10.05 | $9.83 | $9.84 | $9.34 | 191,272 |
| 2020-02-05 | $9.63 | $10.02 | $9.60 | $9.89 | $9.38 | 295,273 |
| 2020-02-04 | $9.35 | $9.64 | $9.32 | $9.55 | $9.06 | 188,931 |
| 2020-02-03 | $9.11 | $9.37 | $9.11 | $9.30 | $8.82 | 175,584 |
| 2020-01-31 | $9.22 | $9.24 | $9.01 | $9.15 | $8.68 | 355,877 |
| 2020-01-30 | $9.21 | $9.38 | $9.17 | $9.32 | $8.84 | 239,365 |
| 2020-01-29 | $9.36 | $9.44 | $9.26 | $9.29 | $8.81 | 420,171 |
| 2020-01-28 | $9.09 | $9.37 | $9.08 | $9.36 | $8.88 | 272,559 |
| 2020-01-27 | $9.32 | $9.34 | $9.10 | $9.11 | $8.64 | 213,353 |
| 2020-01-24 | $9.93 | $9.99 | $9.44 | $9.48 | $8.99 | 200,158 |
| 2020-01-23 | $10.10 | $10.10 | $9.94 | $9.95 | $9.44 | 142,966 |
| 2020-01-22 | $10.37 | $10.39 | $10.05 | $10.15 | $9.63 | 178,109 |
| 2020-01-21 | $10.59 | $10.66 | $10.30 | $10.33 | $9.80 | 140,535 |
| 2020-01-17 | $10.52 | $10.68 | $10.50 | $10.56 | $10.02 | 255,688 |
| 2020-01-16 | $10.38 | $10.46 | $10.21 | $10.27 | $9.74 | 125,070 |
| 2020-01-15 | $9.90 | $10.25 | $9.90 | $10.25 | $9.72 | 196,162 |
| 2020-01-14 | $9.88 | $9.96 | $9.75 | $9.95 | $9.44 | 189,381 |
| 2020-01-13 | $9.80 | $9.92 | $9.78 | $9.91 | $9.40 | 159,470 |
| 2020-01-10 | $9.88 | $9.95 | $9.81 | $9.87 | $9.36 | 198,058 |
| 2020-01-09 | $10.03 | $10.10 | $9.87 | $9.91 | $9.40 | 164,864 |
| 2020-01-08 | $9.93 | $10.05 | $9.72 | $10.04 | $9.53 | 296,437 |
| 2020-01-07 | $10.30 | $10.35 | $9.86 | $9.94 | $9.43 | 276,787 |
| 2020-01-06 | $10.46 | $10.52 | $10.32 | $10.39 | $9.86 | 193,754 |
| 2020-01-03 | $10.59 | $10.70 | $10.53 | $10.55 | $10.01 | 401,134 |
| 2020-01-02 | $10.67 | $10.74 | $10.50 | $10.64 | $10.09 | 392,371 |
| 2019-12-31 | $10.55 | $10.70 | $10.50 | $10.68 | $10.13 | 339,180 |
| 2019-12-30 | $10.52 | $10.58 | $10.35 | $10.56 | $10.02 | 234,169 |
| 2019-12-27 | $10.43 | $10.59 | $10.43 | $10.52 | $9.98 | 225,237 |
| 2019-12-26 | $10.61 | $10.77 | $10.59 | $10.71 | $9.97 | 205,828 |
| 2019-12-24 | $10.61 | $10.67 | $10.55 | $10.61 | $9.88 | 40,696 |
| 2019-12-23 | $10.63 | $10.75 | $10.50 | $10.60 | $9.87 | 227,540 |
| 2019-12-20 | $10.56 | $10.73 | $10.43 | $10.63 | $9.90 | 1,487,038 |
| 2019-12-19 | $10.73 | $10.74 | $10.46 | $10.50 | $9.78 | 275,432 |
| 2019-12-18 | $10.80 | $10.92 | $10.57 | $10.73 | $9.99 | 290,359 |
| 2019-12-17 | $10.90 | $10.92 | $10.67 | $10.86 | $10.11 | 313,726 |
| 2019-12-16 | $10.43 | $11.14 | $10.43 | $10.88 | $10.13 | 457,829 |
| 2019-12-13 | $10.31 | $10.54 | $10.19 | $10.31 | $9.60 | 205,130 |
| 2019-12-12 | $10.04 | $10.37 | $9.99 | $10.31 | $9.60 | 571,332 |
| 2019-12-11 | $10.07 | $10.30 | $9.94 | $9.98 | $9.29 | 287,700 |
| 2019-12-10 | $10.22 | $10.27 | $9.98 | $10.03 | $9.34 | 722,947 |
| 2019-12-09 | $10.14 | $10.28 | $10.14 | $10.20 | $9.50 | 232,793 |
| 2019-12-06 | $10.11 | $10.20 | $10.01 | $10.15 | $9.45 | 226,895 |
| 2019-12-05 | $9.95 | $10.06 | $9.91 | $10.02 | $9.33 | 555,971 |
| 2019-12-04 | $9.98 | $10.04 | $9.86 | $9.95 | $9.26 | 159,580 |
| 2019-12-03 | $9.90 | $10.02 | $9.80 | $9.93 | $9.25 | 168,421 |
| 2019-12-02 | $10.10 | $10.16 | $9.87 | $9.94 | $9.25 | 201,260 |
| 2019-11-29 | $10.11 | $10.11 | $10.01 | $10.11 | $9.41 | 49,553 |
| 2019-11-27 | $10.08 | $10.18 | $10.04 | $10.15 | $9.45 | 152,295 |
| 2019-11-26 | $10.06 | $10.25 | $10.02 | $10.03 | $9.34 | 398,019 |
| 2019-11-25 | $10.08 | $10.20 | $9.94 | $10.10 | $9.40 | 267,082 |
| 2019-11-22 | $9.95 | $10.10 | $9.90 | $10.01 | $9.32 | 190,697 |
| 2019-11-21 | $9.93 | $10.04 | $9.72 | $9.95 | $9.26 | 170,749 |
| 2019-11-20 | $9.99 | $10.06 | $9.81 | $9.87 | $9.19 | 240,960 |
| 2019-11-19 | $10.04 | $10.05 | $9.89 | $10.00 | $9.31 | 185,281 |
| 2019-11-18 | $10.32 | $10.39 | $10.00 | $10.04 | $9.35 | 191,376 |
| 2019-11-15 | $10.37 | $10.37 | $10.19 | $10.32 | $9.61 | 255,452 |
| 2019-11-14 | $10.31 | $10.65 | $10.04 | $10.39 | $9.67 | 482,671 |
| 2019-11-13 | $9.80 | $9.89 | $9.75 | $9.84 | $9.16 | 403,946 |
| 2019-11-12 | $9.94 | $9.96 | $9.80 | $9.80 | $9.12 | 251,846 |
| 2019-11-11 | $9.79 | $9.90 | $9.73 | $9.89 | $9.21 | 259,661 |
| 2019-11-08 | $9.62 | $9.93 | $9.62 | $9.80 | $9.12 | 192,331 |
| 2019-11-07 | $10.27 | $10.42 | $9.76 | $9.83 | $9.15 | 222,902 |
| 2019-11-06 | $10.48 | $10.52 | $10.19 | $10.23 | $9.52 | 252,861 |
| 2019-11-05 | $10.27 | $10.54 | $10.25 | $10.39 | $9.67 | 351,659 |
| 2019-11-04 | $10.15 | $10.37 | $10.14 | $10.27 | $9.56 | 376,123 |
| 2019-11-01 | $9.77 | $10.15 | $9.77 | $10.13 | $9.43 | 239,999 |
| 2019-10-31 | $9.83 | $9.88 | $9.76 | $9.85 | $9.17 | 223,829 |
| 2019-10-30 | $9.83 | $9.96 | $9.77 | $9.85 | $9.17 | 262,596 |
| 2019-10-29 | $9.85 | $9.87 | $9.72 | $9.81 | $9.13 | 205,687 |
| 2019-10-28 | $9.90 | $10.03 | $9.86 | $9.91 | $9.23 | 197,521 |
| 2019-10-25 | $9.94 | $10.01 | $9.77 | $9.89 | $9.21 | 238,298 |
| 2019-10-24 | $10.02 | $10.09 | $9.82 | $10.00 | $9.31 | 176,480 |
| 2019-10-23 | $9.96 | $10.17 | $9.86 | $10.00 | $9.31 | 223,571 |
| 2019-10-22 | $9.82 | $9.97 | $9.75 | $9.96 | $9.27 | 291,250 |
| 2019-10-21 | $9.79 | $10.04 | $9.78 | $9.82 | $9.14 | 220,125 |
| 2019-10-18 | $9.68 | $9.85 | $9.60 | $9.69 | $9.02 | 164,458 |
| 2019-10-17 | $9.70 | $9.78 | $9.61 | $9.72 | $9.05 | 128,645 |
| 2019-10-16 | $9.74 | $9.89 | $9.62 | $9.69 | $9.02 | 155,885 |
| 2019-10-15 | $9.80 | $9.94 | $9.70 | $9.78 | $9.11 | 141,139 |
| 2019-10-14 | $9.72 | $9.91 | $9.58 | $9.78 | $9.11 | 188,838 |
| 2019-10-11 | $9.83 | $10.07 | $9.76 | $9.79 | $9.11 | 202,113 |
| 2019-10-10 | $9.78 | $10.03 | $9.65 | $9.72 | $9.05 | 128,972 |
| 2019-10-09 | $9.65 | $9.80 | $9.53 | $9.74 | $9.07 | 234,248 |
| 2019-10-08 | $9.87 | $9.92 | $9.63 | $9.65 | $8.98 | 301,205 |
| 2019-10-07 | $9.89 | $10.05 | $9.83 | $9.92 | $9.24 | 160,093 |
| 2019-10-04 | $9.91 | $10.01 | $9.83 | $9.95 | $9.26 | 152,038 |
| 2019-10-03 | $10.03 | $10.14 | $9.76 | $9.94 | $9.25 | 205,845 |
| 2019-10-02 | $10.05 | $10.10 | $9.86 | $10.03 | $9.34 | 248,405 |
| 2019-10-01 | $10.17 | $10.27 | $9.98 | $10.11 | $9.41 | 167,399 |
| 2019-09-30 | $10.09 | $10.22 | $10.01 | $10.11 | $9.41 | 169,998 |
| 2019-09-27 | $10.11 | $10.28 | $10.00 | $10.13 | $9.43 | 199,536 |
| 2019-09-26 | $10.34 | $10.37 | $10.14 | $10.29 | $9.39 | 225,731 |
| 2019-09-25 | $10.49 | $10.59 | $10.30 | $10.36 | $9.46 | 209,116 |
| 2019-09-24 | $10.60 | $10.63 | $10.46 | $10.47 | $9.56 | 360,848 |
| 2019-09-23 | $10.47 | $10.91 | $10.45 | $10.56 | $9.64 | 312,569 |
| 2019-09-20 | $10.34 | $10.64 | $10.28 | $10.49 | $9.58 | 623,501 |
| 2019-09-19 | $10.42 | $10.53 | $10.30 | $10.34 | $9.44 | 331,346 |
| 2019-09-18 | $10.64 | $10.66 | $10.27 | $10.38 | $9.48 | 293,941 |
| 2019-09-17 | $10.79 | $10.82 | $10.62 | $10.66 | $9.73 | 160,754 |
| 2019-09-16 | $10.77 | $10.88 | $10.67 | $10.79 | $9.85 | 377,108 |
| 2019-09-13 | $10.69 | $10.89 | $10.54 | $10.73 | $9.80 | 493,006 |
| 2019-09-12 | $10.72 | $10.74 | $10.37 | $10.53 | $9.61 | 336,417 |
| 2019-09-11 | $10.32 | $10.75 | $10.29 | $10.65 | $9.72 | 399,337 |
| 2019-09-10 | $10.24 | $10.40 | $10.15 | $10.31 | $9.41 | 332,740 |
| 2019-09-09 | $9.75 | $10.36 | $9.74 | $10.25 | $9.36 | 341,474 |
| 2019-09-06 | $9.58 | $9.85 | $9.43 | $9.75 | $8.90 | 533,643 |
| 2019-09-05 | $9.30 | $9.71 | $9.24 | $9.56 | $8.73 | 264,457 |
| 2019-09-04 | $9.25 | $9.47 | $9.18 | $9.21 | $8.41 | 206,730 |
| 2019-09-03 | $9.03 | $9.29 | $8.95 | $9.19 | $8.39 | 217,605 |
| 2019-08-30 | $9.09 | $9.15 | $8.96 | $9.10 | $8.31 | 145,693 |
| 2019-08-29 | $9.05 | $9.22 | $9.01 | $9.07 | $8.28 | 194,242 |
| 2019-08-28 | $8.74 | $9.17 | $8.70 | $8.99 | $8.21 | 296,124 |
| 2019-08-27 | $8.87 | $8.92 | $8.71 | $8.73 | $7.97 | 525,993 |
| 2019-08-26 | $8.87 | $8.98 | $8.79 | $8.85 | $8.08 | 283,512 |
| 2019-08-23 | $8.82 | $9.22 | $8.70 | $8.83 | $8.06 | 531,373 |
| 2019-08-22 | $8.98 | $9.06 | $8.82 | $8.88 | $8.11 | 213,847 |
| 2019-08-21 | $9.03 | $9.16 | $8.94 | $8.96 | $8.18 | 502,482 |
| 2019-08-20 | $9.37 | $9.37 | $8.94 | $8.95 | $8.17 | 263,244 |
| 2019-08-19 | $9.60 | $9.61 | $9.16 | $9.24 | $8.44 | 518,538 |
| 2019-08-16 | $8.95 | $9.69 | $8.95 | $9.42 | $8.60 | 609,823 |
| 2019-08-15 | $9.06 | $9.11 | $8.64 | $8.92 | $8.14 | 1,030,964 |
| 2019-08-14 | $7.57 | $9.17 | $7.25 | $9.10 | $8.31 | 4,923,549 |
| 2019-08-13 | $10.87 | $10.97 | $10.74 | $10.90 | $9.95 | 451,180 |
| 2019-08-12 | $10.90 | $10.94 | $10.67 | $10.86 | $9.92 | 214,000 |
| 2019-08-09 | $11.01 | $11.06 | $10.87 | $10.94 | $9.99 | 367,003 |
| 2019-08-08 | $10.96 | $11.25 | $10.90 | $11.02 | $10.06 | 458,283 |
| 2019-08-07 | $10.92 | $11.00 | $10.60 | $10.91 | $9.96 | 393,271 |
| 2019-08-06 | $11.03 | $11.21 | $10.90 | $11.03 | $10.07 | 194,151 |
| 2019-08-05 | $11.20 | $11.20 | $10.78 | $11.03 | $10.07 | 342,691 |
| 2019-08-02 | $11.40 | $11.55 | $11.17 | $11.41 | $10.42 | 239,134 |
| 2019-08-01 | $11.73 | $11.83 | $11.44 | $11.46 | $10.46 | 266,301 |
| 2019-07-31 | $12.00 | $12.18 | $11.68 | $11.73 | $10.71 | 371,826 |
| 2019-07-30 | $11.93 | $12.03 | $11.85 | $11.94 | $10.90 | 268,477 |
| 2019-07-29 | $12.00 | $12.08 | $11.89 | $12.00 | $10.96 | 206,575 |
| 2019-07-26 | $12.02 | $12.25 | $11.93 | $12.02 | $10.97 | 199,377 |
| 2019-07-25 | $12.07 | $12.12 | $11.75 | $11.98 | $10.94 | 822,732 |
| 2019-07-24 | $11.96 | $12.15 | $11.93 | $12.05 | $11.00 | 552,746 |
| 2019-07-23 | $11.99 | $12.07 | $11.92 | $11.99 | $10.95 | 305,498 |
| 2019-07-22 | $12.11 | $12.11 | $11.84 | $11.97 | $10.93 | 222,535 |
| 2019-07-19 | $12.24 | $12.35 | $11.94 | $12.06 | $11.01 | 617,426 |
| 2019-07-18 | $12.44 | $12.44 | $12.15 | $12.27 | $11.20 | 306,653 |
| 2019-07-17 | $12.40 | $12.54 | $12.22 | $12.45 | $11.37 | 438,589 |
| 2019-07-16 | $11.97 | $12.43 | $11.90 | $12.35 | $11.28 | 361,152 |
| 2019-07-15 | $12.00 | $12.09 | $11.85 | $12.04 | $10.99 | 187,299 |
| 2019-07-12 | $12.00 | $12.14 | $11.95 | $12.02 | $10.97 | 347,650 |
| 2019-07-11 | $12.30 | $12.30 | $11.95 | $12.00 | $10.96 | 319,614 |
| 2019-07-10 | $12.31 | $12.40 | $12.23 | $12.32 | $11.25 | 268,519 |
| 2019-07-09 | $12.28 | $12.65 | $12.04 | $12.30 | $11.23 | 674,607 |
| 2019-07-08 | $12.97 | $13.09 | $12.85 | $12.90 | $11.78 | 190,704 |
| 2019-07-05 | $13.00 | $13.08 | $12.90 | $13.00 | $11.87 | 190,155 |
| 2019-07-03 | $12.94 | $13.15 | $12.94 | $13.00 | $11.87 | 152,206 |
| 2019-07-02 | $12.59 | $12.98 | $12.59 | $12.95 | $11.82 | 304,536 |
| 2019-07-01 | $12.57 | $12.63 | $12.31 | $12.56 | $11.47 | 280,475 |
| 2019-06-28 | $12.17 | $12.43 | $12.15 | $12.39 | $11.31 | 442,307 |
| 2019-06-27 | $12.20 | $12.40 | $12.17 | $12.20 | $11.14 | 309,001 |
| 2019-06-26 | $12.66 | $12.66 | $12.37 | $12.40 | $11.14 | 263,125 |
| 2019-06-25 | $12.71 | $12.86 | $12.51 | $12.61 | $11.33 | 249,680 |
| 2019-06-24 | $12.97 | $12.97 | $12.66 | $12.71 | $11.42 | 341,093 |
| 2019-06-21 | $13.17 | $13.24 | $12.81 | $12.90 | $11.59 | 541,286 |
| 2019-06-20 | $13.15 | $13.42 | $13.04 | $13.27 | $11.92 | 422,280 |
| 2019-06-19 | $13.02 | $13.07 | $12.85 | $13.05 | $11.72 | 508,419 |
| 2019-06-18 | $12.92 | $13.13 | $12.80 | $12.98 | $11.66 | 227,376 |
| 2019-06-17 | $12.92 | $13.05 | $12.80 | $12.90 | $11.59 | 460,855 |
| 2019-06-14 | $12.97 | $13.02 | $12.89 | $12.90 | $11.59 | 337,953 |
| 2019-06-13 | $12.85 | $13.10 | $12.78 | $12.98 | $11.66 | 495,629 |
| 2019-06-12 | $12.81 | $13.06 | $12.70 | $12.76 | $11.46 | 577,170 |
| 2019-06-11 | $12.87 | $12.99 | $12.72 | $12.85 | $11.54 | 681,092 |
| 2019-06-10 | $12.89 | $12.97 | $12.70 | $12.81 | $11.51 | 399,618 |
| 2019-06-07 | $12.36 | $12.94 | $12.30 | $12.83 | $11.52 | 505,516 |
| 2019-06-06 | $12.29 | $12.55 | $12.09 | $12.36 | $11.10 | 607,144 |
| 2019-06-05 | $12.41 | $12.41 | $12.10 | $12.30 | $11.05 | 367,927 |
| 2019-06-04 | $12.12 | $12.35 | $12.00 | $12.33 | $11.08 | 468,877 |
| 2019-06-03 | $12.21 | $12.24 | $11.88 | $12.09 | $10.86 | 252,470 |
| 2019-05-31 | $12.20 | $12.35 | $12.06 | $12.12 | $10.89 | 633,234 |
| 2019-05-30 | $12.46 | $12.59 | $12.26 | $12.34 | $11.08 | 337,658 |
| 2019-05-29 | $12.44 | $12.51 | $12.32 | $12.41 | $11.15 | 235,748 |
| 2019-05-28 | $12.78 | $12.87 | $12.52 | $12.55 | $11.27 | 231,174 |
| 2019-05-24 | $12.59 | $12.81 | $12.53 | $12.76 | $11.46 | 187,897 |
| 2019-05-23 | $12.63 | $12.73 | $12.45 | $12.51 | $11.24 | 537,959 |
| 2019-05-22 | $12.82 | $12.90 | $12.65 | $12.67 | $11.38 | 244,682 |
| 2019-05-21 | $12.80 | $12.98 | $12.68 | $12.86 | $11.55 | 487,385 |
| 2019-05-20 | $12.71 | $12.90 | $12.57 | $12.71 | $11.42 | 189,638 |
| 2019-05-17 | $13.16 | $13.25 | $12.80 | $12.85 | $11.54 | 322,541 |
| 2019-05-16 | $12.95 | $13.27 | $12.95 | $13.20 | $11.86 | 277,204 |
| 2019-05-15 | $13.53 | $13.72 | $12.77 | $12.90 | $11.59 | 866,837 |
| 2019-05-14 | $13.37 | $13.85 | $13.37 | $13.81 | $12.41 | 562,340 |
| 2019-05-13 | $13.13 | $13.36 | $12.93 | $13.30 | $11.95 | 341,249 |
| 2019-05-10 | $13.12 | $13.30 | $13.01 | $13.30 | $11.95 | 246,410 |
| 2019-05-09 | $13.30 | $13.30 | $12.96 | $13.17 | $11.83 | 215,140 |
| 2019-05-08 | $13.60 | $13.70 | $13.34 | $13.35 | $11.99 | 252,077 |
| 2019-05-07 | $13.50 | $13.56 | $13.30 | $13.43 | $12.06 | 280,675 |
| 2019-05-06 | $13.24 | $13.65 | $13.21 | $13.59 | $12.21 | 341,358 |
| 2019-05-03 | $12.96 | $13.47 | $12.95 | $13.38 | $12.02 | 589,387 |
| 2019-05-02 | $12.58 | $12.91 | $12.52 | $12.90 | $11.59 | 445,905 |
| 2019-05-01 | $12.58 | $12.82 | $12.47 | $12.58 | $11.30 | 1,088,296 |
| 2019-04-30 | $12.68 | $12.87 | $12.45 | $12.50 | $11.23 | 599,668 |
| 2019-04-29 | $12.60 | $12.81 | $12.58 | $12.70 | $11.41 | 266,704 |
| 2019-04-26 | $12.38 | $12.64 | $12.32 | $12.50 | $11.23 | 792,357 |
| 2019-04-25 | $12.22 | $12.37 | $12.04 | $12.25 | $11.00 | 456,638 |
| 2019-04-24 | $12.27 | $12.38 | $12.15 | $12.24 | $10.99 | 528,674 |
| 2019-04-23 | $12.32 | $12.38 | $12.13 | $12.23 | $10.99 | 359,116 |
| 2019-04-22 | $12.30 | $12.33 | $11.99 | $12.26 | $11.01 | 1,345,811 |
| 2019-04-18 | $12.34 | $12.45 | $12.02 | $12.33 | $11.08 | 422,929 |
| 2019-04-17 | $12.55 | $12.75 | $12.33 | $12.40 | $11.14 | 543,465 |
| 2019-04-16 | $12.60 | $12.69 | $12.42 | $12.50 | $11.23 | 341,842 |
| 2019-04-15 | $12.65 | $12.73 | $12.49 | $12.55 | $11.27 | 198,948 |
| 2019-04-12 | $12.73 | $12.80 | $12.55 | $12.61 | $11.33 | 375,597 |
| 2019-04-11 | $12.69 | $12.76 | $12.58 | $12.64 | $11.35 | 303,412 |
| 2019-04-10 | $12.38 | $12.73 | $12.34 | $12.60 | $11.32 | 316,929 |
| 2019-04-09 | $12.46 | $12.66 | $12.21 | $12.24 | $10.99 | 489,664 |
| 2019-04-08 | $12.75 | $12.99 | $12.39 | $12.50 | $11.23 | 747,771 |
| 2019-04-05 | $12.28 | $12.62 | $12.22 | $12.59 | $11.31 | 616,778 |
| 2019-04-04 | $12.18 | $12.25 | $12.05 | $12.22 | $10.98 | 657,349 |
| 2019-04-03 | $11.95 | $12.18 | $11.88 | $12.10 | $10.87 | 790,005 |
| 2019-04-02 | $11.54 | $11.87 | $11.42 | $11.84 | $10.64 | 952,671 |
| 2019-04-01 | $11.11 | $11.71 | $11.05 | $11.55 | $10.37 | 1,168,585 |
| 2019-03-29 | $11.11 | $11.45 | $11.02 | $11.17 | $9.86 | 1,182,769 |
| 2019-03-28 | $10.57 | $11.03 | $10.57 | $11.00 | $9.71 | 754,912 |
| 2019-03-27 | $10.55 | $10.91 | $10.40 | $10.52 | $9.29 | 4,251,659 |
| 2019-03-26 | $10.33 | $10.56 | $10.25 | $10.48 | $9.25 | 787,356 |
| 2019-03-25 | $10.45 | $10.54 | $10.16 | $10.32 | $9.11 | 2,064,192 |
| 2019-03-22 | $13.07 | $13.24 | $10.25 | $10.50 | $9.27 | 4,035,479 |
| 2019-03-21 | $13.68 | $14.23 | $13.50 | $14.13 | $12.48 | 579,903 |
| 2019-03-20 | $13.76 | $13.82 | $13.62 | $13.63 | $12.03 | 501,948 |
| 2019-03-19 | $13.94 | $13.94 | $13.68 | $13.76 | $12.15 | 378,707 |
| 2019-03-18 | $13.96 | $13.98 | $13.68 | $13.85 | $12.23 | 561,843 |
| 2019-03-15 | $13.90 | $13.91 | $13.79 | $13.87 | $12.25 | 630,381 |
| 2019-03-14 | $13.94 | $14.00 | $13.77 | $13.88 | $12.26 | 336,491 |
| 2019-03-13 | $13.91 | $14.00 | $13.80 | $13.90 | $12.27 | 310,747 |
| 2019-03-12 | $14.13 | $14.17 | $13.81 | $13.86 | $12.24 | 345,484 |
| 2019-03-11 | $13.76 | $14.15 | $13.69 | $14.08 | $12.43 | 261,995 |
| 2019-03-08 | $13.94 | $14.06 | $13.66 | $13.67 | $12.07 | 231,463 |
| 2019-03-07 | $14.46 | $14.46 | $13.92 | $14.01 | $12.37 | 337,040 |
| 2019-03-06 | $14.56 | $14.69 | $14.27 | $14.40 | $12.71 | 249,118 |
| 2019-03-05 | $14.50 | $14.93 | $14.50 | $14.56 | $12.86 | 432,253 |
| 2019-03-04 | $14.27 | $14.62 | $14.22 | $14.50 | $12.80 | 939,930 |
| 2019-03-01 | $13.93 | $14.38 | $13.93 | $14.32 | $12.64 | 283,039 |
| 2019-02-28 | $13.98 | $14.08 | $13.82 | $13.97 | $12.34 | 182,623 |
| 2019-02-27 | $14.03 | $14.14 | $13.71 | $14.01 | $12.37 | 136,146 |
| 2019-02-26 | $14.23 | $14.35 | $14.00 | $14.02 | $12.38 | 184,099 |
| 2019-02-25 | $14.35 | $14.41 | $14.15 | $14.20 | $12.54 | 498,408 |
| 2019-02-22 | $14.30 | $14.45 | $14.18 | $14.24 | $12.57 | 228,481 |
| 2019-02-21 | $14.05 | $14.32 | $13.95 | $14.23 | $12.56 | 399,701 |
| 2019-02-20 | $13.48 | $14.07 | $13.48 | $14.06 | $12.41 | 429,397 |
| 2019-02-19 | $12.96 | $13.52 | $12.96 | $13.51 | $11.93 | 462,038 |
| 2019-02-15 | $13.06 | $13.16 | $12.87 | $12.94 | $11.43 | 206,606 |
| 2019-02-14 | $13.06 | $13.09 | $12.87 | $12.97 | $11.45 | 161,274 |
| 2019-02-13 | $12.75 | $13.14 | $12.71 | $13.06 | $11.53 | 333,422 |
| 2019-02-12 | $12.55 | $12.69 | $12.39 | $12.57 | $11.10 | 187,509 |
| 2019-02-11 | $12.31 | $12.71 | $12.31 | $12.53 | $11.06 | 316,347 |
| 2019-02-08 | $12.18 | $12.40 | $12.00 | $12.25 | $10.82 | 426,772 |
| 2019-02-07 | $12.40 | $12.49 | $12.07 | $12.24 | $10.81 | 407,620 |
| 2019-02-06 | $12.52 | $12.65 | $12.39 | $12.47 | $11.01 | 325,820 |
| 2019-02-05 | $12.74 | $12.92 | $12.39 | $12.50 | $11.04 | 304,353 |
| 2019-02-04 | $12.64 | $12.81 | $12.58 | $12.70 | $11.21 | 443,357 |
| 2019-02-01 | $12.25 | $12.74 | $12.09 | $12.68 | $11.20 | 1,070,104 |
| 2019-01-31 | $12.09 | $12.25 | $12.06 | $12.24 | $10.81 | 528,717 |
| 2019-01-30 | $12.17 | $12.23 | $12.04 | $12.13 | $10.71 | 120,777 |
| 2019-01-29 | $12.03 | $12.19 | $12.01 | $12.08 | $10.67 | 153,526 |
| 2019-01-28 | $11.98 | $12.26 | $11.84 | $12.03 | $10.62 | 218,524 |
| 2019-01-25 | $12.19 | $12.33 | $12.01 | $12.07 | $10.66 | 110,076 |
| 2019-01-24 | $12.11 | $12.26 | $12.04 | $12.12 | $10.70 | 155,030 |
| 2019-01-23 | $12.34 | $12.48 | $12.07 | $12.13 | $10.71 | 199,514 |
| 2019-01-22 | $12.38 | $12.40 | $12.07 | $12.30 | $10.86 | 190,388 |
| 2019-01-18 | $12.36 | $12.49 | $12.09 | $12.40 | $10.95 | 234,516 |
| 2019-01-17 | $12.35 | $12.43 | $12.25 | $12.34 | $10.90 | 233,301 |
| 2019-01-16 | $12.46 | $12.77 | $12.34 | $12.40 | $10.95 | 229,746 |
| 2019-01-15 | $12.61 | $12.66 | $12.32 | $12.43 | $10.98 | 160,010 |
| 2019-01-14 | $12.99 | $12.99 | $12.55 | $12.56 | $11.09 | 198,524 |
| 2019-01-11 | $13.05 | $13.19 | $12.94 | $12.98 | $11.46 | 425,251 |
| 2019-01-10 | $12.92 | $13.18 | $12.73 | $13.17 | $11.63 | 186,313 |
| 2019-01-09 | $13.77 | $13.77 | $12.94 | $13.05 | $11.52 | 285,909 |
| 2019-01-08 | $12.86 | $13.19 | $12.75 | $13.18 | $11.64 | 211,726 |
| 2019-01-07 | $12.76 | $12.86 | $12.39 | $12.73 | $11.24 | 153,006 |
| 2019-01-04 | $12.29 | $12.86 | $12.29 | $12.76 | $11.27 | 266,088 |
| 2019-01-03 | $12.23 | $12.43 | $12.00 | $12.15 | $10.73 | 184,956 |
| 2019-01-02 | $12.09 | $12.34 | $11.80 | $12.28 | $10.84 | 201,173 |
| 2018-12-31 | $12.16 | $12.26 | $11.96 | $12.25 | $10.82 | 232,107 |
| 2018-12-28 | $11.87 | $12.35 | $11.87 | $12.10 | $10.68 | 217,086 |
| 2018-12-27 | $11.84 | $12.00 | $11.63 | $11.98 | $10.41 | 231,801 |
| 2018-12-26 | $11.89 | $12.02 | $11.43 | $11.99 | $10.41 | 348,426 |
| 2018-12-24 | $11.96 | $12.00 | $11.80 | $11.83 | $10.28 | 157,188 |
| 2018-12-21 | $12.02 | $12.37 | $11.83 | $11.97 | $10.40 | 2,467,536 |
| 2018-12-20 | $12.11 | $12.40 | $11.74 | $12.00 | $10.42 | 798,003 |
| 2018-12-19 | $12.17 | $12.60 | $11.95 | $12.15 | $10.55 | 574,427 |
| 2018-12-18 | $11.66 | $12.34 | $11.66 | $12.16 | $10.56 | 844,289 |
| 2018-12-17 | $12.15 | $12.22 | $11.57 | $11.58 | $10.06 | 990,616 |
| 2018-12-14 | $12.37 | $12.45 | $11.75 | $11.80 | $10.25 | 451,622 |
| 2018-12-13 | $12.77 | $12.93 | $12.41 | $12.43 | $10.80 | 194,968 |
| 2018-12-12 | $13.20 | $13.44 | $12.76 | $12.79 | $11.11 | 440,245 |
| 2018-12-11 | $13.32 | $13.46 | $12.98 | $13.05 | $11.34 | 328,380 |
| 2018-12-10 | $13.27 | $13.41 | $12.94 | $13.21 | $11.47 | 372,539 |
| 2018-12-07 | $13.34 | $13.46 | $13.18 | $13.30 | $11.55 | 359,718 |
| 2018-12-06 | $13.29 | $13.37 | $12.99 | $13.34 | $11.59 | 250,868 |
| 2018-12-04 | $14.07 | $14.12 | $13.29 | $13.46 | $11.69 | 281,112 |
| 2018-12-03 | $14.21 | $14.27 | $13.68 | $14.10 | $12.25 | 239,847 |
| 2018-11-30 | $14.04 | $14.10 | $13.84 | $14.07 | $12.22 | 288,115 |
| 2018-11-29 | $13.88 | $14.16 | $13.56 | $14.15 | $12.29 | 283,861 |
| 2018-11-28 | $13.63 | $14.02 | $13.44 | $13.94 | $12.11 | 478,415 |
| 2018-11-27 | $13.75 | $13.88 | $13.52 | $13.62 | $11.83 | 354,077 |
| 2018-11-26 | $13.88 | $14.34 | $13.70 | $13.84 | $12.02 | 265,680 |
| 2018-11-23 | $14.13 | $14.22 | $13.96 | $13.99 | $12.15 | 56,119 |
| 2018-11-21 | $14.05 | $14.54 | $14.05 | $14.27 | $12.40 | 191,362 |
| 2018-11-20 | $14.25 | $14.40 | $13.91 | $14.02 | $12.18 | 175,794 |
| 2018-11-19 | $14.23 | $14.58 | $14.05 | $14.26 | $12.39 | 496,014 |
| 2018-11-16 | $14.24 | $14.36 | $13.98 | $14.24 | $12.37 | 604,496 |
| 2018-11-15 | $14.50 | $14.70 | $14.15 | $14.27 | $12.40 | 1,131,591 |
| 2018-11-14 | $15.00 | $15.15 | $14.52 | $14.57 | $12.66 | 347,200 |
| 2018-11-13 | $15.25 | $15.25 | $14.83 | $14.88 | $12.93 | 420,097 |
| 2018-11-12 | $15.67 | $15.70 | $15.13 | $15.16 | $13.17 | 317,654 |
| 2018-11-09 | $15.98 | $16.02 | $15.44 | $15.66 | $13.60 | 356,642 |
| 2018-11-08 | $16.16 | $16.16 | $15.86 | $16.05 | $13.94 | 413,929 |
| 2018-11-07 | $15.98 | $16.31 | $15.64 | $16.23 | $14.10 | 396,889 |
| 2018-11-06 | $17.99 | $17.99 | $15.75 | $15.97 | $13.87 | 1,185,972 |
| 2018-11-05 | $16.89 | $17.57 | $16.77 | $17.56 | $15.25 | 391,110 |
| 2018-11-02 | $16.85 | $16.92 | $16.62 | $16.87 | $14.65 | 483,824 |
| 2018-11-01 | $16.46 | $16.86 | $16.40 | $16.79 | $14.58 | 292,774 |
| 2018-10-31 | $16.10 | $16.68 | $16.10 | $16.37 | $14.22 | 418,350 |
| 2018-10-30 | $15.87 | $16.24 | $15.73 | $16.07 | $13.96 | 728,327 |
| 2018-10-29 | $16.21 | $16.39 | $15.77 | $15.86 | $13.78 | 245,722 |
| 2018-10-26 | $16.06 | $16.37 | $15.75 | $16.06 | $13.95 | 438,779 |
| 2018-10-25 | $15.93 | $16.21 | $15.79 | $16.11 | $13.99 | 254,747 |
| 2018-10-24 | $16.63 | $16.63 | $15.82 | $15.86 | $13.78 | 336,313 |
| 2018-10-23 | $16.61 | $16.71 | $16.32 | $16.62 | $14.44 | 304,977 |
| 2018-10-22 | $16.81 | $16.96 | $16.55 | $16.79 | $14.58 | 616,405 |
| 2018-10-19 | $16.86 | $17.05 | $16.75 | $16.80 | $14.59 | 1,083,526 |
| 2018-10-18 | $17.29 | $17.31 | $16.75 | $16.89 | $14.67 | 1,473,039 |
| 2018-10-17 | $17.44 | $17.58 | $17.17 | $17.40 | $15.11 | 503,635 |
| 2018-10-16 | $17.03 | $17.60 | $16.61 | $17.50 | $15.20 | 667,719 |
| 2018-10-15 | $17.31 | $17.49 | $16.82 | $17.01 | $14.78 | 712,523 |
| 2018-10-12 | $17.77 | $17.81 | $17.51 | $17.56 | $15.25 | 421,966 |
| 2018-10-11 | $17.86 | $17.95 | $17.54 | $17.65 | $15.33 | 282,720 |
| 2018-10-10 | $18.40 | $18.58 | $17.95 | $17.96 | $15.60 | 365,675 |
| 2018-10-09 | $18.49 | $18.63 | $18.34 | $18.41 | $15.99 | 208,782 |
| 2018-10-08 | $18.66 | $18.75 | $18.41 | $18.53 | $16.10 | 219,767 |
| 2018-10-05 | $18.86 | $18.95 | $18.62 | $18.68 | $16.23 | 141,910 |
| 2018-10-04 | $19.04 | $19.19 | $18.75 | $18.80 | $16.33 | 315,248 |
| 2018-10-03 | $19.01 | $19.21 | $18.82 | $19.08 | $16.57 | 246,518 |
| 2018-10-02 | $19.39 | $19.63 | $18.88 | $18.99 | $16.50 | 165,926 |
| 2018-10-01 | $19.49 | $19.57 | $19.17 | $19.35 | $16.81 | 207,441 |
| 2018-09-28 | $19.23 | $19.48 | $19.05 | $19.45 | $16.89 | 401,416 |
| 2018-09-27 | $19.60 | $19.76 | $19.40 | $19.42 | $16.70 | 284,851 |
| 2018-09-26 | $19.96 | $20.22 | $19.61 | $19.63 | $16.88 | 248,799 |
| 2018-09-25 | $19.99 | $20.18 | $19.84 | $19.99 | $17.19 | 161,379 |
| 2018-09-24 | $20.22 | $20.26 | $19.84 | $19.95 | $17.15 | 248,435 |
| 2018-09-21 | $20.25 | $20.48 | $20.08 | $20.22 | $17.38 | 512,635 |
| 2018-09-20 | $20.28 | $20.34 | $19.99 | $20.14 | $17.32 | 347,903 |
| 2018-09-19 | $20.08 | $20.48 | $20.01 | $20.21 | $17.38 | 408,365 |
| 2018-09-18 | $20.18 | $20.24 | $20.03 | $20.13 | $17.31 | 463,707 |
| 2018-09-17 | $20.56 | $20.82 | $20.05 | $20.12 | $17.30 | 570,701 |
| 2018-09-14 | $20.47 | $20.69 | $20.39 | $20.53 | $17.65 | 317,838 |
| 2018-09-13 | $20.33 | $20.65 | $20.32 | $20.49 | $17.62 | 378,824 |
| 2018-09-12 | $20.23 | $20.32 | $20.02 | $20.24 | $17.40 | 699,348 |
| 2018-09-11 | $20.40 | $20.68 | $20.15 | $20.26 | $17.42 | 699,871 |
| 2018-09-10 | $20.85 | $20.87 | $20.31 | $20.43 | $17.57 | 832,106 |
| 2018-09-07 | $20.69 | $20.87 | $20.64 | $20.75 | $17.84 | 326,375 |
| 2018-09-06 | $20.63 | $21.01 | $20.63 | $20.79 | $17.87 | 645,158 |
| 2018-09-05 | $20.47 | $20.89 | $20.44 | $20.83 | $17.91 | 586,061 |
| 2018-09-04 | $20.83 | $20.83 | $20.33 | $20.56 | $17.68 | 229,779 |
| 2018-08-31 | $20.86 | $21.03 | $20.75 | $20.85 | $17.93 | 485,181 |
| 2018-08-30 | $21.14 | $21.19 | $20.71 | $20.93 | $18.00 | 194,299 |
| 2018-08-29 | $20.57 | $21.47 | $20.55 | $21.17 | $18.20 | 878,381 |
| 2018-08-28 | $20.65 | $20.66 | $20.36 | $20.61 | $17.66 | 325,194 |
| 2018-08-27 | $20.85 | $20.98 | $20.58 | $20.63 | $17.68 | 364,918 |
| 2018-08-24 | $21.20 | $21.36 | $20.78 | $20.84 | $17.86 | 291,863 |
| 2018-08-23 | $21.83 | $21.90 | $21.23 | $21.24 | $18.20 | 235,418 |
| 2018-08-22 | $21.81 | $21.97 | $21.77 | $21.86 | $18.74 | 360,037 |
| 2018-08-21 | $21.99 | $22.28 | $21.80 | $21.90 | $18.77 | 490,304 |
| 2018-08-20 | $22.33 | $22.86 | $21.90 | $22.00 | $18.86 | 413,730 |
| 2018-08-17 | $22.01 | $22.68 | $22.01 | $22.48 | $19.27 | 531,018 |
| 2018-08-16 | $21.77 | $22.22 | $21.77 | $22.03 | $18.88 | 928,261 |
| 2018-08-15 | $22.90 | $22.95 | $21.19 | $21.58 | $18.50 | 1,856,215 |
| 2018-08-14 | $25.10 | $25.21 | $22.92 | $22.94 | $19.66 | 2,050,125 |
| 2018-08-13 | $25.16 | $25.35 | $25.08 | $25.22 | $21.62 | 350,426 |
| 2018-08-10 | $25.26 | $25.37 | $25.13 | $25.16 | $21.56 | 462,346 |
| 2018-08-09 | $25.38 | $25.51 | $25.14 | $25.34 | $21.72 | 291,823 |
| 2018-08-08 | $25.05 | $25.41 | $25.05 | $25.30 | $21.68 | 655,659 |
| 2018-08-07 | $25.32 | $25.40 | $24.90 | $25.01 | $21.44 | 172,910 |
| 2018-08-06 | $25.34 | $25.40 | $25.13 | $25.37 | $21.74 | 190,928 |
| 2018-08-03 | $25.55 | $25.60 | $25.26 | $25.38 | $21.75 | 178,449 |
| 2018-08-02 | $25.38 | $25.64 | $25.33 | $25.51 | $21.86 | 106,127 |
| 2018-08-01 | $25.27 | $25.53 | $25.21 | $25.50 | $21.86 | 378,269 |
| 2018-07-31 | $25.05 | $25.40 | $24.95 | $25.26 | $21.65 | 181,936 |
| 2018-07-30 | $25.15 | $25.27 | $24.85 | $25.00 | $21.43 | 202,048 |
| 2018-07-27 | $25.65 | $25.65 | $25.07 | $25.17 | $21.57 | 212,740 |
| 2018-07-26 | $25.70 | $25.82 | $25.46 | $25.67 | $22.00 | 128,617 |
| 2018-07-25 | $25.58 | $25.92 | $25.40 | $25.65 | $21.98 | 1,241,018 |
| 2018-07-24 | $25.90 | $26.00 | $25.52 | $25.70 | $22.03 | 423,530 |
| 2018-07-23 | $25.77 | $26.00 | $25.41 | $25.89 | $22.19 | 916,676 |
| 2018-07-20 | $25.66 | $25.91 | $25.50 | $25.70 | $22.03 | 193,652 |
| 2018-07-19 | $25.44 | $25.85 | $25.25 | $25.67 | $22.00 | 433,656 |
| 2018-07-18 | $25.65 | $25.74 | $25.41 | $25.43 | $21.80 | 359,250 |
| 2018-07-17 | $26.00 | $26.02 | $25.64 | $25.73 | $22.05 | 315,622 |
| 2018-07-16 | $26.33 | $26.33 | $25.83 | $26.02 | $22.30 | 121,931 |
| 2018-07-13 | $26.29 | $26.57 | $26.16 | $26.27 | $22.52 | 110,254 |
| 2018-07-12 | $26.13 | $26.42 | $26.03 | $26.30 | $22.54 | 209,120 |
| 2018-07-11 | $26.21 | $26.33 | $25.87 | $26.10 | $22.37 | 1,770,500 |
| 2018-07-10 | $26.54 | $26.64 | $26.10 | $26.32 | $22.56 | 576,389 |
| 2018-07-09 | $26.52 | $26.81 | $26.28 | $26.59 | $22.79 | 963,622 |
| 2018-07-06 | $26.26 | $26.56 | $25.83 | $26.50 | $22.71 | 328,897 |
| 2018-07-05 | $25.79 | $26.25 | $25.69 | $26.25 | $22.50 | 166,943 |
| 2018-07-03 | $25.45 | $25.89 | $25.33 | $25.75 | $22.07 | 196,394 |
| 2018-07-02 | $25.83 | $25.91 | $25.04 | $25.46 | $21.82 | 615,042 |
| 2018-06-29 | $25.89 | $26.11 | $25.75 | $25.90 | $22.20 | 311,584 |
| 2018-06-28 | $26.05 | $26.07 | $25.65 | $25.91 | $22.21 | 458,320 |
| 2018-06-27 | $26.33 | $26.36 | $25.76 | $25.95 | $22.24 | 787,628 |
| 2018-06-26 | $26.23 | $26.27 | $25.64 | $26.21 | $22.46 | 483,422 |
| 2018-06-25 | $26.65 | $26.95 | $25.96 | $26.23 | $22.48 | 613,154 |
| 2018-06-22 | $26.29 | $26.86 | $26.25 | $26.65 | $22.84 | 1,187,066 |
| 2018-06-21 | $26.20 | $26.36 | $25.90 | $26.33 | $22.57 | 1,042,412 |
| 2018-06-20 | $25.98 | $26.30 | $25.58 | $26.14 | $22.40 | 2,129,744 |
| 2018-06-19 | $25.51 | $25.79 | $25.28 | $25.70 | $22.03 | 809,877 |
| 2018-06-18 | $25.89 | $25.99 | $25.37 | $25.50 | $21.86 | 580,351 |
| 2018-06-15 | $26.18 | $26.46 | $25.77 | $25.89 | $22.19 | 530,839 |
| 2018-06-14 | $25.92 | $26.23 | $25.78 | $26.19 | $22.45 | 616,725 |
| 2018-06-13 | $26.07 | $26.16 | $25.75 | $25.82 | $22.13 | 530,704 |
| 2018-06-12 | $26.34 | $26.45 | $25.68 | $25.99 | $22.28 | 1,832,705 |
| 2018-06-11 | $25.90 | $26.42 | $25.74 | $26.23 | $22.48 | 685,566 |
| 2018-06-08 | $25.93 | $26.23 | $25.74 | $25.95 | $22.24 | 569,760 |
| 2018-06-07 | $26.52 | $26.67 | $25.92 | $26.06 | $22.34 | 1,500,002 |
| 2018-06-06 | $27.00 | $27.00 | $26.42 | $26.66 | $22.85 | 1,410,067 |
| 2018-06-05 | $27.08 | $27.47 | $26.62 | $26.82 | $22.99 | 1,159,714 |
| 2018-06-04 | $27.53 | $27.93 | $26.76 | $27.00 | $23.14 | 874,793 |
| 2018-06-01 | $28.00 | $28.30 | $26.88 | $27.53 | $23.60 | 2,156,238 |
| 2018-05-31 | $26.44 | $27.89 | $25.25 | $27.89 | $23.90 | 1,975,360 |
CorePoint Lodging Inc (CPLG) News Headlines
Recent CorePoint Lodging Inc (CPLG) News
Similar Companies to CorePoint Lodging Inc (CPLG) in the REIT-Hotel & Motel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Ryman Hospitality Properties Inc | RHP | REIT-Hotel & Motel | Real Estate | 2,600 |
| Park Hotels & Resorts Inc | PK | REIT-Hotel & Motel | Real Estate | 182 |
| Innsuites Hospitality Trust | IHT | REIT-Hotel & Motel | Real Estate | 120 |
| Four Corners Property Trust Inc | FCPT | REIT-Hotel & Motel | Real Estate | 93 |
| RLJ Lodging Trust | RLJ | REIT-Hotel & Motel | Real Estate | 77 |
| Apple Hospitality REIT Inc | APLE | REIT-Hotel & Motel | Real Estate | 66 |
| Pebblebrook Hotel Trust | PEB | REIT-Hotel & Motel | Real Estate | 53 |
| Summit Hotel Properties Inc | INN | REIT-Hotel & Motel | Real Estate | 46 |
| Sunstone Hotel Investors Inc | SHO | REIT-Hotel & Motel | Real Estate | 40 |
| Xenia Hotels & Resorts Inc | XHR | REIT-Hotel & Motel | Real Estate | 36 |