Guild Holdings Co - Class A (GHLD) Exchange: NYSE
Data as of April 19, 2024
$14.00 ($0.00) 0.00%
Guild Holdings Co - Class A - Daily Information
Click for more stock information on Guild Holdings Co - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $14.00 |
| Previous Close | $14.00 |
| High | $14.38 |
| Low | $14.00 |
| Adjusted Open | $14.00 |
| Previous Adjusted Close | $14.00 |
| Adjusted High | $14.38 |
| Adjusted Low | $14.00 |
About Guild Holdings Co - Class A (GHLD)
Guild Holdings Co - Class A (GHLD) is a digital health company focused on increasing access to high quality, affordable healthcare. The company was founded in 2019 by a team of healthcare and technology leaders, and has since become one of the most well-respected digital health companies in the industry. Guild has grown rapidly since its launch, increasing its revenue by 45% year-over-year and expanding its reach to include over 5,000 healthcare providers in 28 states and the District of Columbia. In addition to providing health plans with digital tools to improve access to care, Guild also offers telehealth services, patient engagement solutions, health analytics, and chronic disease management programs.
Invest in Guild Holdings Co - Class A (GHLD)
Historical Stock Data for Guild Holdings Co - Class A (GHLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $14.00 | $14.38 | $14.00 | $14.00 | $14.00 | 1,468 |
| 2024-04-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 865 |
| 2024-04-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 402 |
| 2024-04-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 855 |
| 2024-04-15 | $14.10 | $14.10 | $14.00 | $14.00 | $14.00 | 8,993 |
| 2024-04-12 | $14.11 | $14.13 | $14.11 | $14.12 | $14.12 | 1,544 |
| 2024-04-11 | $14.50 | $14.50 | $14.10 | $14.10 | $14.10 | 3,478 |
| 2024-04-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 2,620 |
| 2024-04-09 | $14.28 | $14.30 | $14.01 | $14.30 | $14.30 | 4,529 |
| 2024-04-08 | $14.64 | $14.88 | $14.64 | $14.75 | $14.75 | 5,112 |
| 2024-04-05 | $14.80 | $14.80 | $14.75 | $14.75 | $14.75 | 3,964 |
| 2024-04-04 | $14.47 | $14.94 | $14.47 | $14.94 | $14.94 | 11,920 |
| 2024-04-03 | $14.75 | $14.98 | $14.30 | $14.64 | $14.64 | 4,600 |
| 2024-04-02 | $14.88 | $14.88 | $14.75 | $14.86 | $14.86 | 3,757 |
| 2024-04-01 | $14.70 | $14.84 | $14.50 | $14.77 | $14.77 | 8,935 |
| 2024-03-28 | $14.76 | $14.76 | $14.75 | $14.75 | $14.75 | 988 |
| 2024-03-27 | $14.80 | $14.80 | $14.75 | $14.75 | $14.75 | 8,009 |
| 2024-03-26 | $14.76 | $14.95 | $14.54 | $14.95 | $14.95 | 2,845 |
| 2024-03-25 | $14.52 | $14.80 | $14.50 | $14.80 | $14.80 | 6,419 |
| 2024-03-22 | $14.42 | $14.80 | $14.42 | $14.80 | $14.80 | 4,186 |
| 2024-03-21 | $14.60 | $14.85 | $14.60 | $14.78 | $14.78 | 3,393 |
| 2024-03-20 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 196 |
| 2024-03-19 | $14.14 | $14.50 | $14.01 | $14.01 | $14.01 | 4,514 |
| 2024-03-18 | $14.24 | $14.50 | $14.00 | $14.00 | $14.00 | 15,986 |
| 2024-03-15 | $14.29 | $14.30 | $14.00 | $14.30 | $14.30 | 4,463 |
| 2024-03-14 | $13.73 | $14.35 | $13.73 | $14.20 | $14.20 | 3,372 |
| 2024-03-13 | $14.00 | $14.50 | $14.00 | $14.00 | $14.00 | 28,196 |
| 2024-03-12 | $14.95 | $14.95 | $14.00 | $14.00 | $14.00 | 11,975 |
| 2024-03-11 | $14.10 | $14.76 | $14.00 | $14.76 | $14.76 | 3,966 |
| 2024-03-08 | $14.35 | $14.35 | $14.00 | $14.13 | $14.13 | 2,401 |
| 2024-03-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,255 |
| 2024-03-06 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 114 |
| 2024-03-05 | $14.01 | $14.49 | $13.76 | $14.29 | $14.29 | 6,641 |
| 2024-03-04 | $14.05 | $14.76 | $14.00 | $14.49 | $14.49 | 2,217 |
| 2024-03-01 | $14.00 | $14.89 | $14.00 | $14.00 | $14.00 | 2,369 |
| 2024-02-29 | $14.23 | $14.48 | $13.74 | $13.74 | $13.74 | 1,133 |
| 2024-02-28 | $13.88 | $14.62 | $12.78 | $14.59 | $14.59 | 2,441 |
| 2024-02-27 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 292 |
| 2024-02-26 | $13.75 | $14.50 | $13.75 | $14.50 | $14.50 | 1,714 |
| 2024-02-23 | $14.10 | $14.10 | $13.73 | $13.91 | $13.91 | 1,024 |
| 2024-02-22 | $14.22 | $14.71 | $14.05 | $14.22 | $14.22 | 1,492 |
| 2024-02-21 | $14.26 | $14.47 | $13.96 | $14.47 | $14.47 | 1,447 |
| 2024-02-20 | $14.98 | $14.99 | $14.38 | $14.70 | $14.70 | 1,887 |
| 2024-02-16 | $14.70 | $15.00 | $14.70 | $14.99 | $14.99 | 1,842 |
| 2024-02-15 | $14.90 | $15.04 | $14.87 | $14.87 | $14.87 | 7,539 |
| 2024-02-14 | $14.90 | $15.06 | $14.75 | $15.06 | $15.06 | 4,508 |
| 2024-02-13 | $14.04 | $14.85 | $14.04 | $14.54 | $14.54 | 7,190 |
| 2024-02-12 | $14.70 | $14.70 | $13.85 | $13.85 | $13.85 | 6,607 |
| 2024-02-09 | $14.29 | $14.75 | $13.34 | $14.75 | $14.75 | 22,186 |
| 2024-02-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 696 |
| 2024-02-07 | $14.68 | $14.68 | $14.39 | $14.52 | $14.52 | 2,897 |
| 2024-02-06 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 233 |
| 2024-02-05 | $14.49 | $14.49 | $14.30 | $14.34 | $14.34 | 3,695 |
| 2024-02-02 | $14.11 | $14.51 | $14.11 | $14.51 | $14.51 | 2,349 |
| 2024-02-01 | $14.25 | $14.49 | $14.00 | $14.34 | $14.34 | 885 |
| 2024-01-31 | $14.49 | $14.49 | $14.00 | $14.00 | $14.00 | 2,307 |
| 2024-01-30 | $14.47 | $14.48 | $14.36 | $14.36 | $14.36 | 1,931 |
| 2024-01-29 | $14.12 | $14.40 | $14.00 | $14.40 | $14.40 | 5,930 |
| 2024-01-26 | $14.25 | $14.25 | $14.14 | $14.23 | $14.23 | 1,131 |
| 2024-01-25 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 399 |
| 2024-01-24 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 585 |
| 2024-01-23 | $14.09 | $14.40 | $14.01 | $14.25 | $14.25 | 5,760 |
| 2024-01-22 | $14.00 | $14.68 | $13.91 | $14.01 | $14.01 | 7,681 |
| 2024-01-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 940 |
| 2024-01-18 | $14.35 | $14.35 | $14.15 | $14.23 | $14.23 | 991 |
| 2024-01-17 | $14.01 | $14.35 | $14.01 | $14.35 | $14.35 | 5,732 |
| 2024-01-16 | $13.78 | $14.15 | $13.72 | $13.72 | $13.72 | 17,054 |
| 2024-01-12 | $13.78 | $14.00 | $13.73 | $14.00 | $14.00 | 401,801 |
| 2024-01-11 | $13.68 | $13.72 | $13.03 | $13.65 | $13.65 | 17,227 |
| 2024-01-10 | $13.35 | $13.47 | $12.95 | $13.47 | $13.47 | 5,569 |
| 2024-01-09 | $13.15 | $13.44 | $13.15 | $13.18 | $13.18 | 2,218 |
| 2024-01-08 | $13.66 | $13.66 | $12.91 | $13.18 | $13.18 | 11,422 |
| 2024-01-05 | $13.68 | $13.89 | $13.68 | $13.68 | $13.68 | 1,953 |
| 2024-01-04 | $13.62 | $14.05 | $13.46 | $13.67 | $13.67 | 2,615 |
| 2024-01-03 | $14.04 | $14.20 | $13.41 | $13.41 | $13.41 | 9,251 |
| 2024-01-02 | $13.89 | $14.36 | $13.89 | $14.25 | $14.25 | 11,138 |
| 2023-12-29 | $14.42 | $14.83 | $13.78 | $14.09 | $14.09 | 8,386 |
| 2023-12-28 | $14.29 | $14.79 | $14.18 | $14.79 | $14.79 | 59,687 |
| 2023-12-27 | $14.32 | $14.89 | $14.21 | $14.86 | $14.86 | 5,922 |
| 2023-12-26 | $14.80 | $14.80 | $14.12 | $14.80 | $14.80 | 2,774 |
| 2023-12-22 | $13.82 | $14.73 | $13.76 | $14.69 | $14.69 | 8,389 |
| 2023-12-21 | $13.87 | $14.09 | $13.80 | $14.02 | $14.02 | 9,813 |
| 2023-12-20 | $13.92 | $14.13 | $13.80 | $14.00 | $14.00 | 2,838 |
| 2023-12-19 | $13.34 | $14.20 | $13.34 | $14.13 | $14.13 | 9,226 |
| 2023-12-18 | $13.41 | $13.62 | $13.08 | $13.51 | $13.51 | 9,855 |
| 2023-12-15 | $13.21 | $13.75 | $13.07 | $13.62 | $13.62 | 22,763 |
| 2023-12-14 | $13.05 | $13.30 | $13.00 | $13.30 | $13.30 | 11,246 |
| 2023-12-13 | $12.89 | $13.00 | $12.88 | $12.88 | $12.88 | 5,775 |
| 2023-12-12 | $12.09 | $12.84 | $12.09 | $12.44 | $12.44 | 3,565 |
| 2023-12-11 | $12.65 | $12.70 | $12.58 | $12.68 | $12.68 | 4,958 |
| 2023-12-08 | $12.50 | $12.89 | $12.50 | $12.87 | $12.87 | 12,022 |
| 2023-12-07 | $12.23 | $12.74 | $12.12 | $12.44 | $12.44 | 13,484 |
| 2023-12-06 | $11.04 | $12.24 | $11.04 | $12.13 | $12.13 | 5,664 |
| 2023-12-05 | $11.34 | $12.23 | $11.34 | $12.08 | $12.08 | 6,758 |
| 2023-12-04 | $12.00 | $12.37 | $11.54 | $12.37 | $12.37 | 5,370 |
| 2023-12-01 | $12.16 | $12.31 | $12.04 | $12.04 | $12.04 | 5,956 |
| 2023-11-30 | $12.60 | $12.60 | $11.95 | $11.95 | $11.95 | 10,887 |
| 2023-11-29 | $12.61 | $12.76 | $12.44 | $12.60 | $12.60 | 4,486 |
| 2023-11-28 | $12.40 | $12.41 | $12.25 | $12.30 | $12.30 | 4,398 |
| 2023-11-27 | $12.52 | $12.63 | $12.21 | $12.25 | $12.25 | 16,732 |
| 2023-11-24 | $12.72 | $13.00 | $12.61 | $12.73 | $12.73 | 13,942 |
| 2023-11-22 | $12.27 | $12.69 | $12.27 | $12.69 | $12.69 | 5,884 |
| 2023-11-21 | $12.50 | $12.54 | $12.21 | $12.40 | $12.40 | 13,474 |
| 2023-11-20 | $12.39 | $12.50 | $12.39 | $12.50 | $12.50 | 5,647 |
| 2023-11-17 | $12.71 | $12.71 | $12.39 | $12.39 | $12.39 | 1,450 |
| 2023-11-16 | $12.40 | $12.74 | $12.18 | $12.67 | $12.67 | 13,409 |
| 2023-11-15 | $12.60 | $12.70 | $12.48 | $12.48 | $12.48 | 5,628 |
| 2023-11-14 | $12.25 | $13.00 | $12.25 | $12.66 | $12.66 | 34,277 |
| 2023-11-13 | $12.48 | $12.48 | $12.00 | $12.36 | $12.36 | 7,324 |
| 2023-11-10 | $12.29 | $12.37 | $11.47 | $12.16 | $12.16 | 9,686 |
| 2023-11-09 | $9.59 | $11.36 | $9.59 | $11.16 | $11.16 | 19,759 |
| 2023-11-08 | $10.81 | $10.90 | $10.66 | $10.74 | $10.74 | 3,957 |
| 2023-11-07 | $10.62 | $10.76 | $10.51 | $10.67 | $10.67 | 3,226 |
| 2023-11-06 | $10.65 | $10.95 | $10.61 | $10.77 | $10.77 | 7,082 |
| 2023-11-03 | $10.78 | $10.95 | $10.75 | $10.95 | $10.95 | 6,368 |
| 2023-11-02 | $10.52 | $10.92 | $10.52 | $10.53 | $10.53 | 2,960 |
| 2023-11-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1,159 |
| 2023-10-31 | $10.53 | $10.66 | $10.53 | $10.53 | $10.53 | 1,619 |
| 2023-10-30 | $10.45 | $10.74 | $10.40 | $10.40 | $10.40 | 5,251 |
| 2023-10-27 | $10.75 | $10.79 | $10.54 | $10.65 | $10.65 | 5,152 |
| 2023-10-26 | $10.26 | $10.83 | $10.26 | $10.62 | $10.62 | 11,803 |
| 2023-10-25 | $10.69 | $11.00 | $10.54 | $10.70 | $10.70 | 19,637 |
| 2023-10-24 | $11.15 | $11.18 | $10.59 | $10.79 | $10.79 | 6,828 |
| 2023-10-23 | $11.15 | $11.15 | $10.75 | $11.00 | $11.00 | 23,855 |
| 2023-10-20 | $11.49 | $11.73 | $11.21 | $11.21 | $11.21 | 25,777 |
| 2023-10-19 | $11.67 | $11.88 | $11.41 | $11.41 | $11.41 | 7,342 |
| 2023-10-18 | $12.10 | $12.10 | $11.54 | $11.88 | $11.88 | 7,766 |
| 2023-10-17 | $11.85 | $12.47 | $11.75 | $12.09 | $12.09 | 15,632 |
| 2023-10-16 | $12.00 | $12.23 | $11.71 | $11.88 | $11.88 | 10,549 |
| 2023-10-13 | $11.44 | $12.50 | $11.44 | $11.94 | $11.94 | 9,067 |
| 2023-10-12 | $11.08 | $11.40 | $11.08 | $11.39 | $11.39 | 4,549 |
| 2023-10-11 | $10.95 | $11.58 | $10.95 | $10.97 | $10.97 | 41,834 |
| 2023-10-10 | $11.52 | $11.90 | $10.84 | $10.99 | $10.99 | 24,745 |
| 2023-10-09 | $11.42 | $12.03 | $11.38 | $11.38 | $11.38 | 3,883 |
| 2023-10-06 | $10.87 | $12.15 | $10.87 | $11.73 | $11.73 | 35,564 |
| 2023-10-05 | $11.03 | $11.77 | $10.75 | $10.75 | $10.75 | 25,308 |
| 2023-10-04 | $10.73 | $11.11 | $10.73 | $11.00 | $11.00 | 4,666 |
| 2023-10-03 | $11.12 | $11.43 | $10.78 | $10.78 | $10.78 | 40,594 |
| 2023-10-02 | $11.09 | $11.09 | $10.60 | $11.08 | $11.08 | 11,912 |
| 2023-09-29 | $10.59 | $11.03 | $10.59 | $10.97 | $10.97 | 2,283 |
| 2023-09-28 | $10.87 | $11.00 | $10.51 | $10.51 | $10.51 | 2,508 |
| 2023-09-27 | $11.22 | $11.22 | $10.71 | $10.84 | $10.84 | 8,461 |
| 2023-09-26 | $11.05 | $11.31 | $10.61 | $11.20 | $11.20 | 18,933 |
| 2023-09-25 | $11.23 | $11.27 | $11.00 | $11.14 | $11.14 | 44,533 |
| 2023-09-22 | $11.52 | $11.52 | $11.03 | $11.03 | $11.03 | 12,719 |
| 2023-09-21 | $11.18 | $11.81 | $11.18 | $11.63 | $11.63 | 21,433 |
| 2023-09-20 | $11.54 | $12.25 | $11.06 | $11.06 | $11.06 | 17,450 |
| 2023-09-19 | $11.15 | $11.55 | $10.88 | $11.49 | $11.49 | 22,327 |
| 2023-09-18 | $10.92 | $11.37 | $10.65 | $11.11 | $11.11 | 25,918 |
| 2023-09-15 | $10.87 | $11.31 | $10.70 | $10.78 | $10.78 | 202,844 |
| 2023-09-14 | $10.70 | $11.19 | $10.70 | $10.94 | $10.94 | 27,120 |
| 2023-09-13 | $10.75 | $10.76 | $10.50 | $10.54 | $10.54 | 22,333 |
| 2023-09-12 | $10.91 | $11.00 | $10.62 | $10.75 | $10.75 | 29,214 |
| 2023-09-11 | $11.06 | $11.21 | $10.69 | $11.00 | $11.00 | 29,537 |
| 2023-09-08 | $11.12 | $11.26 | $10.69 | $11.16 | $11.16 | 8,572 |
| 2023-09-07 | $10.90 | $11.09 | $10.67 | $10.95 | $10.95 | 22,506 |
| 2023-09-06 | $11.57 | $11.57 | $11.02 | $11.25 | $11.25 | 31,019 |
| 2023-09-05 | $12.01 | $12.30 | $11.38 | $11.51 | $11.51 | 20,579 |
| 2023-09-01 | $12.22 | $12.47 | $12.05 | $12.19 | $12.19 | 15,412 |
| 2023-08-31 | $12.05 | $12.05 | $11.89 | $12.04 | $12.04 | 6,222 |
| 2023-08-30 | $11.76 | $12.32 | $11.76 | $11.89 | $11.89 | 12,903 |
| 2023-08-29 | $11.90 | $12.12 | $11.86 | $12.03 | $12.03 | 4,539 |
| 2023-08-28 | $11.78 | $12.15 | $11.63 | $11.77 | $11.77 | 13,891 |
| 2023-08-25 | $12.60 | $12.60 | $11.95 | $12.06 | $12.06 | 4,338 |
| 2023-08-24 | $12.23 | $12.35 | $12.00 | $12.11 | $12.11 | 15,283 |
| 2023-08-23 | $12.19 | $12.64 | $11.99 | $12.44 | $12.44 | 37,039 |
| 2023-08-22 | $12.12 | $12.56 | $12.12 | $12.41 | $12.41 | 43,331 |
| 2023-08-21 | $12.41 | $13.41 | $12.30 | $12.70 | $12.21 | 77,107 |
| 2023-08-18 | $12.15 | $12.45 | $11.99 | $12.29 | $11.81 | 2,124 |
| 2023-08-17 | $12.45 | $12.45 | $12.02 | $12.25 | $11.78 | 59,073 |
| 2023-08-16 | $12.44 | $12.45 | $12.28 | $12.45 | $11.97 | 4,274 |
| 2023-08-15 | $11.91 | $12.45 | $11.91 | $12.02 | $11.55 | 3,961 |
| 2023-08-14 | $12.42 | $12.42 | $11.97 | $12.15 | $11.68 | 6,093 |
| 2023-08-11 | $12.09 | $12.27 | $11.85 | $12.22 | $11.75 | 5,287 |
| 2023-08-10 | $12.14 | $12.37 | $11.95 | $12.28 | $11.80 | 5,097 |
| 2023-08-09 | $12.42 | $12.44 | $12.03 | $12.26 | $11.79 | 8,085 |
| 2023-08-08 | $12.44 | $12.45 | $11.87 | $12.44 | $11.96 | 7,351 |
| 2023-08-07 | $11.16 | $12.56 | $11.16 | $12.56 | $12.07 | 8,543 |
| 2023-08-04 | $12.21 | $12.41 | $12.15 | $12.41 | $11.93 | 2,563 |
| 2023-08-03 | $12.68 | $12.68 | $11.76 | $11.76 | $11.30 | 10,664 |
| 2023-08-02 | $12.40 | $12.83 | $12.24 | $12.83 | $12.33 | 10,947 |
| 2023-08-01 | $12.46 | $12.60 | $12.04 | $12.40 | $11.92 | 5,526 |
| 2023-07-31 | $12.25 | $12.68 | $12.00 | $12.00 | $11.54 | 14,289 |
| 2023-07-28 | $12.50 | $12.50 | $12.49 | $12.49 | $12.01 | 3,499 |
| 2023-07-27 | $12.21 | $12.50 | $12.21 | $12.50 | $12.02 | 10,531 |
| 2023-07-26 | $12.13 | $12.22 | $12.10 | $12.22 | $11.75 | 1,483 |
| 2023-07-25 | $11.95 | $12.09 | $11.95 | $12.09 | $11.62 | 617 |
| 2023-07-24 | $12.10 | $12.10 | $12.10 | $12.10 | $11.63 | 680 |
| 2023-07-21 | $11.95 | $12.03 | $11.95 | $11.95 | $11.49 | 3,932 |
| 2023-07-20 | $12.14 | $12.14 | $12.10 | $12.10 | $11.63 | 2,656 |
| 2023-07-19 | $11.81 | $12.20 | $11.81 | $12.00 | $11.54 | 1,703 |
| 2023-07-18 | $11.98 | $12.14 | $11.83 | $12.14 | $11.67 | 2,329 |
| 2023-07-17 | $11.80 | $12.00 | $11.80 | $11.94 | $11.48 | 6,692 |
| 2023-07-14 | $11.77 | $11.86 | $11.70 | $11.70 | $11.70 | 12,017 |
| 2023-07-13 | $11.50 | $12.00 | $11.50 | $11.90 | $11.90 | 12,694 |
| 2023-07-12 | $11.51 | $11.63 | $11.27 | $11.27 | $11.27 | 15,142 |
| 2023-07-11 | $11.26 | $11.28 | $10.59 | $10.97 | $10.97 | 6,045 |
| 2023-07-10 | $11.68 | $12.00 | $10.76 | $11.22 | $11.22 | 14,120 |
| 2023-07-07 | $10.84 | $11.55 | $10.84 | $11.55 | $11.55 | 815 |
| 2023-07-06 | $11.04 | $11.09 | $10.47 | $10.96 | $10.96 | 6,704 |
| 2023-07-05 | $10.89 | $11.61 | $10.89 | $11.23 | $11.23 | 12,498 |
| 2023-07-03 | $11.41 | $11.42 | $11.41 | $11.42 | $11.42 | 828 |
| 2023-06-30 | $11.18 | $11.48 | $11.08 | $11.36 | $11.36 | 3,746 |
| 2023-06-29 | $11.16 | $11.50 | $11.13 | $11.50 | $11.50 | 1,772 |
| 2023-06-28 | $11.42 | $11.50 | $11.13 | $11.13 | $11.13 | 2,925 |
| 2023-06-27 | $11.77 | $11.90 | $11.50 | $11.55 | $11.55 | 11,405 |
| 2023-06-26 | $11.96 | $12.00 | $11.81 | $11.81 | $11.81 | 2,975 |
| 2023-06-23 | $11.90 | $12.01 | $11.76 | $11.95 | $11.95 | 3,082 |
| 2023-06-22 | $12.12 | $12.30 | $11.88 | $11.99 | $11.99 | 3,649 |
| 2023-06-21 | $12.03 | $12.32 | $11.84 | $12.32 | $12.32 | 26,447 |
| 2023-06-20 | $11.77 | $12.21 | $11.70 | $12.03 | $12.03 | 38,812 |
| 2023-06-16 | $10.42 | $11.94 | $10.27 | $11.94 | $11.94 | 72,318 |
| 2023-06-15 | $10.40 | $10.63 | $10.26 | $10.63 | $10.63 | 4,302 |
| 2023-06-14 | $10.14 | $10.63 | $10.14 | $10.57 | $10.57 | 7,055 |
| 2023-06-13 | $10.88 | $10.88 | $10.73 | $10.73 | $10.73 | 1,397 |
| 2023-06-12 | $10.43 | $10.80 | $10.29 | $10.80 | $10.80 | 3,281 |
| 2023-06-09 | $10.39 | $10.76 | $10.39 | $10.39 | $10.39 | 2,440 |
| 2023-06-08 | $10.20 | $10.70 | $10.20 | $10.70 | $10.70 | 576 |
| 2023-06-07 | $10.56 | $10.85 | $10.56 | $10.78 | $10.78 | 2,397 |
| 2023-06-06 | $10.33 | $10.59 | $10.33 | $10.59 | $10.59 | 2,391 |
| 2023-06-05 | $10.14 | $10.20 | $10.11 | $10.20 | $10.20 | 3,017 |
| 2023-06-02 | $10.67 | $10.73 | $10.16 | $10.40 | $10.40 | 10,676 |
| 2023-06-01 | $10.81 | $10.81 | $10.64 | $10.67 | $10.67 | 4,026 |
| 2023-05-31 | $10.79 | $11.09 | $10.49 | $10.80 | $10.80 | 2,051 |
| 2023-05-30 | $10.89 | $11.00 | $10.22 | $11.00 | $11.00 | 3,431 |
| 2023-05-26 | $10.60 | $10.60 | $10.44 | $10.44 | $10.44 | 4,512 |
| 2023-05-25 | $10.68 | $10.68 | $10.45 | $10.45 | $10.45 | 3,503 |
| 2023-05-24 | $10.19 | $10.65 | $10.10 | $10.65 | $10.65 | 9,078 |
| 2023-05-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 66 |
| 2023-05-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 885 |
| 2023-05-19 | $10.25 | $10.44 | $10.17 | $10.44 | $10.44 | 5,090 |
| 2023-05-18 | $10.68 | $10.85 | $10.56 | $10.56 | $10.56 | 1,510 |
| 2023-05-17 | $10.62 | $10.68 | $10.40 | $10.60 | $10.60 | 2,644 |
| 2023-05-16 | $10.66 | $10.71 | $10.61 | $10.62 | $10.62 | 3,048 |
| 2023-05-15 | $10.20 | $10.40 | $9.97 | $10.40 | $10.40 | 16,952 |
| 2023-05-12 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 874 |
| 2023-05-11 | $10.01 | $10.10 | $10.01 | $10.05 | $10.05 | 2,518 |
| 2023-05-10 | $10.20 | $10.20 | $9.95 | $9.96 | $9.96 | 7,686 |
| 2023-05-09 | $9.45 | $10.39 | $9.45 | $9.98 | $9.98 | 13,780 |
| 2023-05-08 | $10.00 | $10.01 | $9.79 | $9.82 | $9.82 | 32,957 |
| 2023-05-05 | $9.70 | $10.01 | $9.45 | $9.91 | $9.91 | 7,171 |
| 2023-05-04 | $9.77 | $9.77 | $9.50 | $9.57 | $9.57 | 2,089 |
| 2023-05-03 | $9.85 | $10.31 | $9.60 | $9.60 | $9.60 | 14,120 |
| 2023-05-02 | $9.76 | $10.07 | $9.58 | $9.85 | $9.85 | 12,285 |
| 2023-05-01 | $10.25 | $10.35 | $9.70 | $9.70 | $9.70 | 12,029 |
| 2023-04-28 | $10.16 | $10.40 | $10.02 | $10.02 | $10.02 | 9,876 |
| 2023-04-27 | $10.20 | $10.42 | $10.20 | $10.40 | $10.40 | 5,098 |
| 2023-04-26 | $10.29 | $10.29 | $10.02 | $10.02 | $10.02 | 1,169 |
| 2023-04-25 | $10.15 | $10.57 | $10.00 | $10.57 | $10.57 | 3,431 |
| 2023-04-24 | $10.64 | $10.64 | $10.11 | $10.11 | $10.11 | 12,687 |
| 2023-04-21 | $11.11 | $11.30 | $11.00 | $11.00 | $11.00 | 4,247 |
| 2023-04-20 | $10.90 | $11.25 | $10.82 | $11.10 | $11.10 | 7,647 |
| 2023-04-19 | $10.83 | $11.26 | $10.80 | $10.83 | $10.83 | 6,325 |
| 2023-04-18 | $11.15 | $11.43 | $10.62 | $11.00 | $11.00 | 7,843 |
| 2023-04-17 | $11.12 | $11.28 | $10.92 | $10.94 | $10.94 | 5,380 |
| 2023-04-14 | $11.10 | $11.40 | $10.90 | $10.90 | $10.90 | 5,037 |
| 2023-04-13 | $10.91 | $11.50 | $10.85 | $11.46 | $11.46 | 12,086 |
| 2023-04-12 | $10.95 | $10.95 | $10.75 | $10.75 | $10.75 | 2,763 |
| 2023-04-11 | $10.81 | $11.00 | $10.75 | $10.77 | $10.77 | 4,958 |
| 2023-04-10 | $10.80 | $11.06 | $10.54 | $10.73 | $10.73 | 7,697 |
| 2023-04-06 | $10.73 | $10.74 | $10.28 | $10.28 | $10.28 | 7,924 |
| 2023-04-05 | $10.55 | $10.55 | $10.36 | $10.55 | $10.55 | 4,418 |
| 2023-04-04 | $10.22 | $11.13 | $10.22 | $10.39 | $10.39 | 5,727 |
| 2023-04-03 | $11.00 | $11.00 | $10.68 | $10.91 | $10.91 | 8,791 |
| 2023-03-31 | $10.55 | $10.55 | $10.12 | $10.40 | $10.40 | 7,218 |
| 2023-03-30 | $10.47 | $10.54 | $10.29 | $10.29 | $10.29 | 921 |
| 2023-03-29 | $10.41 | $10.41 | $10.22 | $10.23 | $10.23 | 1,855 |
| 2023-03-28 | $10.69 | $11.02 | $10.19 | $10.19 | $10.19 | 46,320 |
| 2023-03-27 | $10.63 | $11.08 | $10.41 | $10.54 | $10.54 | 11,803 |
| 2023-03-24 | $10.41 | $10.54 | $10.41 | $10.43 | $10.43 | 1,582 |
| 2023-03-23 | $10.31 | $10.54 | $10.31 | $10.40 | $10.40 | 7,448 |
| 2023-03-22 | $10.01 | $10.40 | $10.01 | $10.21 | $10.21 | 3,918 |
| 2023-03-21 | $10.24 | $10.60 | $10.06 | $10.06 | $10.06 | 19,449 |
| 2023-03-20 | $10.31 | $10.32 | $10.00 | $10.06 | $10.06 | 17,822 |
| 2023-03-17 | $10.95 | $11.10 | $10.03 | $10.03 | $10.03 | 15,015 |
| 2023-03-16 | $11.10 | $11.50 | $10.99 | $10.99 | $10.99 | 3,411 |
| 2023-03-15 | $11.51 | $11.51 | $10.89 | $10.89 | $10.89 | 2,036 |
| 2023-03-14 | $11.65 | $12.12 | $11.24 | $11.43 | $11.43 | 9,446 |
| 2023-03-13 | $11.21 | $12.21 | $11.21 | $11.32 | $11.32 | 12,899 |
| 2023-03-10 | $10.10 | $11.40 | $10.10 | $11.08 | $11.08 | 6,205 |
| 2023-03-09 | $12.05 | $12.05 | $11.51 | $11.51 | $11.51 | 3,279 |
| 2023-03-08 | $11.49 | $11.99 | $11.49 | $11.82 | $11.82 | 3,992 |
| 2023-03-07 | $12.01 | $12.01 | $11.75 | $11.75 | $11.75 | 3,624 |
| 2023-03-06 | $12.27 | $12.60 | $11.99 | $12.15 | $12.15 | 9,639 |
| 2023-03-03 | $12.00 | $12.28 | $11.82 | $12.28 | $12.28 | 3,762 |
| 2023-03-02 | $11.65 | $12.03 | $11.56 | $11.75 | $11.75 | 6,375 |
| 2023-03-01 | $12.15 | $12.18 | $11.60 | $11.60 | $11.60 | 8,771 |
| 2023-02-28 | $12.18 | $12.33 | $11.99 | $12.01 | $12.01 | 2,849 |
| 2023-02-27 | $12.17 | $12.65 | $11.92 | $12.05 | $12.05 | 6,772 |
| 2023-02-24 | $12.44 | $12.44 | $11.93 | $11.98 | $11.98 | 18,409 |
| 2023-02-23 | $12.20 | $12.91 | $12.20 | $12.55 | $12.55 | 9,965 |
| 2023-02-22 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,588 |
| 2023-02-21 | $11.94 | $12.33 | $11.89 | $11.95 | $11.95 | 5,257 |
| 2023-02-17 | $11.41 | $12.05 | $11.41 | $12.05 | $12.05 | 8,303 |
| 2023-02-16 | $11.28 | $11.57 | $11.28 | $11.57 | $11.57 | 934 |
| 2023-02-15 | $10.87 | $11.38 | $10.87 | $11.24 | $11.24 | 9,716 |
| 2023-02-14 | $11.30 | $11.32 | $11.21 | $11.32 | $11.32 | 2,392 |
| 2023-02-13 | $11.29 | $11.60 | $11.21 | $11.21 | $11.21 | 8,630 |
| 2023-02-10 | $11.12 | $11.41 | $10.81 | $11.15 | $11.15 | 19,700 |
| 2023-02-09 | $11.18 | $11.74 | $10.81 | $11.26 | $11.26 | 20,985 |
| 2023-02-08 | $11.97 | $12.40 | $11.11 | $11.11 | $11.11 | 35,863 |
| 2023-02-07 | $11.70 | $11.75 | $11.18 | $11.51 | $11.51 | 10,013 |
| 2023-02-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 65 |
| 2023-02-03 | $11.58 | $12.07 | $11.58 | $12.00 | $12.00 | 12,621 |
| 2023-02-02 | $11.33 | $11.80 | $11.04 | $11.80 | $11.80 | 64,979 |
| 2023-02-01 | $11.79 | $12.11 | $11.05 | $11.05 | $11.05 | 9,770 |
| 2023-01-31 | $11.16 | $11.97 | $11.16 | $11.35 | $11.35 | 16,086 |
| 2023-01-30 | $10.48 | $10.90 | $10.48 | $10.90 | $10.90 | 2,295 |
| 2023-01-27 | $11.07 | $11.52 | $10.52 | $11.01 | $11.01 | 4,398 |
| 2023-01-26 | $10.98 | $11.19 | $10.92 | $11.07 | $11.07 | 3,914 |
| 2023-01-25 | $10.93 | $11.11 | $10.93 | $11.11 | $11.11 | 6,093 |
| 2023-01-24 | $9.83 | $11.05 | $9.80 | $11.05 | $11.05 | 16,208 |
| 2023-01-23 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 322 |
| 2023-01-20 | $11.03 | $11.13 | $10.92 | $11.13 | $11.13 | 3,130 |
| 2023-01-19 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 200 |
| 2023-01-18 | $10.29 | $11.06 | $10.29 | $11.06 | $11.06 | 3,460 |
| 2023-01-17 | $10.56 | $10.98 | $10.54 | $10.84 | $10.84 | 5,058 |
| 2023-01-13 | $11.01 | $11.11 | $11.01 | $11.11 | $11.11 | 681 |
| 2023-01-12 | $10.81 | $11.01 | $10.79 | $11.01 | $11.01 | 4,510 |
| 2023-01-11 | $10.60 | $10.90 | $10.40 | $10.68 | $10.68 | 15,252 |
| 2023-01-10 | $10.91 | $11.08 | $10.72 | $10.90 | $10.90 | 7,166 |
| 2023-01-09 | $10.73 | $11.10 | $10.56 | $10.82 | $10.82 | 5,836 |
| 2023-01-06 | $10.76 | $10.93 | $10.25 | $10.64 | $10.64 | 11,926 |
| 2023-01-05 | $10.69 | $10.90 | $10.69 | $10.85 | $10.85 | 13,449 |
| 2023-01-04 | $10.46 | $10.89 | $10.46 | $10.80 | $10.80 | 1,669 |
| 2023-01-03 | $10.10 | $10.72 | $10.10 | $10.72 | $10.72 | 17,402 |
| 2022-12-30 | $9.85 | $10.26 | $9.85 | $10.09 | $10.09 | 22,615 |
| 2022-12-29 | $10.09 | $10.33 | $9.98 | $9.98 | $9.98 | 2,300 |
| 2022-12-28 | $10.19 | $10.39 | $9.87 | $9.87 | $9.87 | 2,114 |
| 2022-12-27 | $10.36 | $10.69 | $10.27 | $10.27 | $10.27 | 14,069 |
| 2022-12-23 | $10.44 | $10.86 | $10.37 | $10.86 | $10.86 | 997 |
| 2022-12-22 | $10.94 | $11.05 | $10.78 | $10.93 | $10.93 | 1,745 |
| 2022-12-21 | $11.03 | $11.34 | $10.75 | $10.85 | $10.85 | 7,810 |
| 2022-12-20 | $10.56 | $11.56 | $10.56 | $10.80 | $10.80 | 19,325 |
| 2022-12-19 | $11.03 | $11.03 | $10.29 | $10.51 | $10.51 | 10,347 |
| 2022-12-16 | $11.19 | $11.39 | $10.98 | $11.28 | $11.28 | 25,694 |
| 2022-12-15 | $11.74 | $11.74 | $11.28 | $11.28 | $11.28 | 14,693 |
| 2022-12-14 | $11.93 | $12.31 | $11.51 | $11.53 | $11.53 | 7,142 |
| 2022-12-13 | $12.36 | $12.36 | $11.80 | $12.07 | $12.07 | 6,535 |
| 2022-12-12 | $11.77 | $11.93 | $11.65 | $11.93 | $11.93 | 10,419 |
| 2022-12-09 | $11.89 | $12.15 | $11.57 | $11.57 | $11.57 | 12,366 |
| 2022-12-08 | $11.50 | $11.99 | $11.40 | $11.93 | $11.93 | 14,229 |
| 2022-12-07 | $11.22 | $11.81 | $10.82 | $11.32 | $11.32 | 13,414 |
| 2022-12-06 | $11.03 | $11.43 | $10.93 | $11.43 | $11.43 | 9,764 |
| 2022-12-05 | $10.88 | $11.28 | $10.72 | $10.80 | $10.80 | 7,729 |
| 2022-12-02 | $10.95 | $11.39 | $10.80 | $10.99 | $10.99 | 28,615 |
| 2022-12-01 | $11.54 | $11.54 | $10.95 | $10.96 | $10.96 | 42,338 |
| 2022-11-30 | $11.39 | $11.79 | $11.00 | $11.66 | $11.66 | 35,497 |
| 2022-11-29 | $11.39 | $11.50 | $11.16 | $11.50 | $11.50 | 15,571 |
| 2022-11-28 | $11.01 | $11.55 | $10.88 | $11.51 | $11.51 | 23,837 |
| 2022-11-25 | $10.76 | $11.29 | $10.76 | $11.00 | $11.00 | 5,781 |
| 2022-11-23 | $10.37 | $10.81 | $10.37 | $10.67 | $10.67 | 31,169 |
| 2022-11-22 | $10.24 | $10.50 | $10.24 | $10.30 | $10.30 | 65,962 |
| 2022-11-21 | $10.47 | $10.55 | $10.02 | $10.02 | $10.02 | 6,905 |
| 2022-11-18 | $10.10 | $10.62 | $10.10 | $10.62 | $10.62 | 55,762 |
| 2022-11-17 | $10.20 | $10.32 | $9.90 | $9.90 | $9.90 | 5,082 |
| 2022-11-16 | $10.42 | $10.47 | $10.07 | $10.15 | $10.15 | 14,468 |
| 2022-11-15 | $10.20 | $10.65 | $10.20 | $10.57 | $10.57 | 9,437 |
| 2022-11-14 | $9.74 | $10.28 | $9.59 | $10.10 | $10.10 | 15,546 |
| 2022-11-11 | $9.76 | $9.89 | $9.64 | $9.88 | $9.88 | 40,989 |
| 2022-11-10 | $9.56 | $9.84 | $9.38 | $9.71 | $9.71 | 38,131 |
| 2022-11-09 | $9.12 | $9.49 | $9.12 | $9.41 | $9.41 | 16,227 |
| 2022-11-08 | $8.85 | $9.25 | $8.85 | $9.25 | $9.25 | 14,631 |
| 2022-11-07 | $8.84 | $9.12 | $8.52 | $8.83 | $8.83 | 26,464 |
| 2022-11-04 | $8.73 | $9.13 | $8.73 | $9.00 | $9.00 | 13,923 |
| 2022-11-03 | $9.00 | $9.00 | $8.30 | $8.48 | $8.48 | 15,038 |
| 2022-11-02 | $8.68 | $8.99 | $8.60 | $8.65 | $8.65 | 47,024 |
| 2022-11-01 | $8.58 | $9.00 | $8.39 | $8.58 | $8.58 | 8,231 |
| 2022-10-31 | $8.65 | $9.06 | $8.34 | $8.51 | $8.51 | 28,571 |
| 2022-10-28 | $8.60 | $9.28 | $8.60 | $8.74 | $8.74 | 27,729 |
| 2022-10-27 | $8.91 | $8.96 | $8.42 | $8.60 | $8.60 | 19,527 |
| 2022-10-26 | $9.16 | $9.27 | $8.87 | $8.97 | $8.97 | 30,863 |
| 2022-10-25 | $9.21 | $9.28 | $8.75 | $9.25 | $9.25 | 18,311 |
| 2022-10-24 | $9.10 | $9.69 | $8.72 | $9.14 | $9.14 | 69,111 |
| 2022-10-21 | $9.28 | $9.33 | $9.08 | $9.25 | $9.25 | 32,246 |
| 2022-10-20 | $9.29 | $9.67 | $9.04 | $9.24 | $9.24 | 25,983 |
| 2022-10-19 | $9.56 | $9.97 | $9.21 | $9.21 | $9.21 | 32,276 |
| 2022-10-18 | $9.80 | $10.12 | $9.43 | $9.50 | $9.50 | 29,458 |
| 2022-10-17 | $9.89 | $10.74 | $9.57 | $9.80 | $9.80 | 28,497 |
| 2022-10-14 | $10.25 | $10.61 | $9.61 | $9.75 | $9.75 | 24,821 |
| 2022-10-13 | $9.99 | $10.82 | $9.96 | $10.09 | $10.09 | 23,221 |
| 2022-10-12 | $10.11 | $10.85 | $9.83 | $10.20 | $10.20 | 38,797 |
| 2022-10-11 | $9.76 | $10.02 | $9.69 | $9.99 | $9.99 | 16,421 |
| 2022-10-10 | $9.45 | $10.12 | $9.27 | $9.90 | $9.90 | 32,966 |
| 2022-10-07 | $9.90 | $10.04 | $9.31 | $9.31 | $9.31 | 18,393 |
| 2022-10-06 | $10.17 | $10.28 | $10.08 | $10.08 | $10.08 | 14,096 |
| 2022-10-05 | $10.11 | $10.29 | $9.90 | $10.03 | $10.03 | 15,084 |
| 2022-10-04 | $9.88 | $10.39 | $9.88 | $10.26 | $10.26 | 27,187 |
| 2022-10-03 | $9.23 | $9.81 | $9.23 | $9.76 | $9.76 | 9,093 |
| 2022-09-30 | $9.41 | $9.53 | $9.24 | $9.24 | $9.24 | 4,643 |
| 2022-09-29 | $9.47 | $9.60 | $9.47 | $9.52 | $9.52 | 3,382 |
| 2022-09-28 | $9.73 | $10.07 | $9.55 | $9.55 | $9.55 | 18,583 |
| 2022-09-27 | $9.67 | $9.86 | $9.67 | $9.74 | $9.74 | 5,022 |
| 2022-09-26 | $9.37 | $9.63 | $9.37 | $9.53 | $9.53 | 11,436 |
| 2022-09-23 | $9.33 | $9.77 | $9.31 | $9.55 | $9.55 | 14,125 |
| 2022-09-22 | $10.05 | $10.30 | $9.37 | $9.61 | $9.61 | 36,696 |
| 2022-09-21 | $10.22 | $10.43 | $9.97 | $9.97 | $9.97 | 34,686 |
| 2022-09-20 | $10.57 | $10.91 | $10.22 | $10.32 | $10.32 | 56,074 |
| 2022-09-19 | $11.21 | $11.21 | $10.50 | $10.50 | $10.50 | 157,138 |
| 2022-09-16 | $10.55 | $11.18 | $10.24 | $11.18 | $11.18 | 217,540 |
| 2022-09-15 | $11.73 | $12.33 | $10.32 | $10.88 | $10.88 | 124,809 |
| 2022-09-14 | $12.51 | $12.51 | $11.54 | $11.54 | $11.54 | 26,538 |
| 2022-09-13 | $12.19 | $12.78 | $11.87 | $12.46 | $12.46 | 22,391 |
| 2022-09-12 | $12.18 | $12.30 | $11.63 | $12.01 | $12.01 | 15,361 |
| 2022-09-09 | $11.88 | $12.21 | $11.85 | $12.18 | $12.18 | 13,782 |
| 2022-09-08 | $11.40 | $12.79 | $11.17 | $11.94 | $11.94 | 19,336 |
| 2022-09-07 | $10.24 | $12.64 | $10.20 | $11.05 | $11.05 | 19,850 |
| 2022-09-06 | $10.17 | $10.40 | $10.10 | $10.27 | $10.27 | 14,919 |
| 2022-09-02 | $10.36 | $10.36 | $9.99 | $9.99 | $9.99 | 2,368 |
| 2022-09-01 | $9.90 | $10.07 | $9.81 | $9.99 | $9.99 | 17,896 |
| 2022-08-31 | $9.81 | $10.03 | $9.81 | $9.93 | $9.93 | 4,102 |
| 2022-08-30 | $10.00 | $10.10 | $9.83 | $9.90 | $9.90 | 6,006 |
| 2022-08-29 | $9.85 | $9.95 | $9.84 | $9.86 | $9.86 | 1,252 |
| 2022-08-26 | $10.13 | $10.13 | $10.04 | $10.04 | $10.04 | 1,002 |
| 2022-08-25 | $10.07 | $10.19 | $10.07 | $10.19 | $10.19 | 272 |
| 2022-08-24 | $10.04 | $10.15 | $10.00 | $10.05 | $10.05 | 7,879 |
| 2022-08-23 | $9.88 | $10.35 | $9.81 | $9.87 | $9.87 | 14,985 |
| 2022-08-22 | $9.51 | $10.21 | $9.51 | $10.04 | $10.04 | 5,751 |
| 2022-08-19 | $10.11 | $10.25 | $10.02 | $10.02 | $10.02 | 7,174 |
| 2022-08-18 | $10.58 | $10.58 | $10.19 | $10.19 | $10.19 | 6,479 |
| 2022-08-17 | $10.75 | $10.85 | $10.34 | $10.34 | $10.34 | 12,349 |
| 2022-08-16 | $10.59 | $10.77 | $10.55 | $10.59 | $10.59 | 3,436 |
| 2022-08-15 | $10.64 | $11.10 | $10.64 | $10.65 | $10.65 | 7,035 |
| 2022-08-12 | $11.32 | $11.41 | $10.78 | $10.78 | $10.78 | 5,892 |
| 2022-08-11 | $11.40 | $11.74 | $11.14 | $11.14 | $11.14 | 6,301 |
| 2022-08-10 | $11.52 | $11.52 | $11.09 | $11.27 | $11.27 | 5,282 |
| 2022-08-09 | $11.41 | $11.51 | $11.21 | $11.21 | $11.21 | 2,641 |
| 2022-08-08 | $11.70 | $11.77 | $11.22 | $11.47 | $11.47 | 7,857 |
| 2022-08-05 | $12.78 | $12.78 | $11.50 | $11.60 | $11.60 | 2,075 |
| 2022-08-04 | $11.95 | $12.28 | $11.79 | $11.93 | $11.93 | 5,533 |
| 2022-08-03 | $12.45 | $12.45 | $11.75 | $11.90 | $11.90 | 4,180 |
| 2022-08-02 | $11.92 | $12.29 | $11.90 | $11.90 | $11.90 | 3,197 |
| 2022-08-01 | $12.32 | $12.50 | $11.56 | $11.90 | $11.90 | 18,767 |
| 2022-07-29 | $11.96 | $12.37 | $11.96 | $12.29 | $12.29 | 12,752 |
| 2022-07-28 | $12.16 | $12.35 | $11.42 | $12.13 | $12.13 | 26,041 |
| 2022-07-27 | $12.17 | $12.24 | $11.85 | $12.00 | $12.00 | 24,842 |
| 2022-07-26 | $11.63 | $12.08 | $11.63 | $11.65 | $11.65 | 8,510 |
| 2022-07-25 | $11.84 | $11.95 | $11.58 | $11.78 | $11.78 | 8,170 |
| 2022-07-22 | $11.71 | $11.90 | $11.55 | $11.55 | $11.55 | 2,006 |
| 2022-07-21 | $11.54 | $11.79 | $11.54 | $11.60 | $11.60 | 3,445 |
| 2022-07-20 | $11.56 | $11.83 | $11.50 | $11.50 | $11.50 | 8,737 |
| 2022-07-19 | $11.74 | $11.82 | $11.43 | $11.43 | $11.43 | 10,066 |
| 2022-07-18 | $11.65 | $11.95 | $11.51 | $11.63 | $11.63 | 11,179 |
| 2022-07-15 | $11.71 | $11.71 | $11.50 | $11.60 | $11.60 | 10,563 |
| 2022-07-14 | $11.07 | $11.63 | $11.07 | $11.56 | $11.56 | 4,091 |
| 2022-07-13 | $10.90 | $11.31 | $10.90 | $11.23 | $11.23 | 2,997 |
| 2022-07-12 | $11.50 | $11.50 | $10.80 | $10.80 | $10.80 | 2,981 |
| 2022-07-11 | $10.92 | $11.62 | $10.92 | $11.50 | $11.50 | 12,930 |
| 2022-07-08 | $11.09 | $11.10 | $11.09 | $11.10 | $11.10 | 577 |
| 2022-07-07 | $10.71 | $11.37 | $10.71 | $11.00 | $11.00 | 21,391 |
| 2022-07-06 | $10.87 | $10.97 | $10.50 | $10.50 | $10.50 | 12,574 |
| 2022-07-05 | $10.53 | $11.23 | $10.38 | $11.02 | $11.02 | 31,378 |
| 2022-07-01 | $10.24 | $11.24 | $10.07 | $10.40 | $10.40 | 40,823 |
| 2022-06-30 | $9.99 | $10.19 | $9.98 | $10.19 | $10.19 | 3,149 |
| 2022-06-29 | $10.19 | $10.20 | $9.88 | $10.17 | $10.17 | 1,346 |
| 2022-06-28 | $9.74 | $10.25 | $9.73 | $10.23 | $10.23 | 8,653 |
| 2022-06-27 | $9.80 | $9.97 | $9.80 | $9.90 | $9.90 | 1,898 |
| 2022-06-24 | $9.91 | $10.18 | $9.79 | $9.79 | $9.79 | 19,551 |
| 2022-06-23 | $9.94 | $10.06 | $9.82 | $9.85 | $9.85 | 17,106 |
| 2022-06-22 | $9.84 | $10.15 | $9.71 | $9.81 | $9.81 | 79,718 |
| 2022-06-21 | $9.85 | $10.05 | $9.72 | $9.85 | $9.85 | 18,401 |
| 2022-06-17 | $9.61 | $10.07 | $9.50 | $9.90 | $9.90 | 463,166 |
| 2022-06-16 | $10.01 | $10.25 | $9.30 | $9.55 | $9.55 | 155,239 |
| 2022-06-15 | $10.17 | $10.36 | $9.82 | $10.18 | $10.18 | 52,960 |
| 2022-06-14 | $10.24 | $10.31 | $10.10 | $10.28 | $10.28 | 9,815 |
| 2022-06-13 | $10.48 | $10.50 | $9.92 | $10.25 | $10.25 | 18,790 |
| 2022-06-10 | $10.76 | $10.76 | $10.29 | $10.46 | $10.46 | 23,557 |
| 2022-06-09 | $10.69 | $10.71 | $10.53 | $10.70 | $10.70 | 2,188 |
| 2022-06-08 | $11.31 | $11.31 | $10.82 | $10.97 | $10.97 | 8,633 |
| 2022-06-07 | $10.95 | $11.12 | $10.83 | $10.83 | $10.83 | 13,546 |
| 2022-06-06 | $10.88 | $11.12 | $10.69 | $10.69 | $10.69 | 6,609 |
| 2022-06-03 | $10.93 | $10.94 | $10.72 | $10.74 | $10.74 | 7,670 |
| 2022-06-02 | $10.82 | $11.25 | $10.82 | $10.90 | $10.90 | 16,785 |
| 2022-06-01 | $10.94 | $11.45 | $10.51 | $10.90 | $10.90 | 28,166 |
| 2022-05-31 | $10.26 | $11.18 | $10.14 | $10.99 | $10.99 | 31,529 |
| 2022-05-27 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 9,427 |
| 2022-05-26 | $9.82 | $10.10 | $9.80 | $10.07 | $10.07 | 18,142 |
| 2022-05-25 | $9.86 | $10.08 | $9.58 | $9.58 | $9.58 | 7,385 |
| 2022-05-24 | $10.09 | $10.09 | $9.70 | $9.99 | $9.99 | 17,025 |
| 2022-05-23 | $9.46 | $9.85 | $9.46 | $9.84 | $9.84 | 8,001 |
| 2022-05-20 | $9.44 | $9.80 | $9.30 | $9.30 | $9.30 | 19,915 |
| 2022-05-19 | $9.17 | $9.62 | $9.08 | $9.45 | $9.45 | 24,410 |
| 2022-05-18 | $8.80 | $9.69 | $8.80 | $9.12 | $9.12 | 18,520 |
| 2022-05-17 | $8.98 | $9.03 | $8.64 | $8.74 | $8.74 | 12,300 |
| 2022-05-16 | $8.30 | $9.05 | $8.30 | $8.91 | $8.91 | 7,099 |
| 2022-05-13 | $8.00 | $8.45 | $8.00 | $8.37 | $8.37 | 6,890 |
| 2022-05-12 | $8.27 | $8.45 | $7.18 | $7.96 | $7.96 | 389,844 |
| 2022-05-11 | $8.51 | $8.70 | $8.40 | $8.49 | $8.49 | 5,997 |
| 2022-05-10 | $8.29 | $8.82 | $8.27 | $8.40 | $8.40 | 12,213 |
| 2022-05-09 | $8.96 | $9.30 | $8.13 | $8.43 | $8.43 | 22,804 |
| 2022-05-06 | $9.99 | $9.99 | $8.87 | $9.10 | $9.10 | 24,141 |
| 2022-05-05 | $8.58 | $8.87 | $8.51 | $8.60 | $8.60 | 12,161 |
| 2022-05-04 | $8.55 | $8.95 | $8.55 | $8.70 | $8.70 | 5,683 |
| 2022-05-03 | $8.56 | $8.58 | $8.53 | $8.53 | $8.53 | 5,203 |
| 2022-05-02 | $8.78 | $8.78 | $8.52 | $8.52 | $8.52 | 15,664 |
| 2022-04-29 | $8.70 | $8.80 | $8.70 | $8.74 | $8.74 | 6,935 |
| 2022-04-28 | $8.50 | $8.71 | $8.50 | $8.60 | $8.60 | 13,497 |
| 2022-04-27 | $8.68 | $8.85 | $8.48 | $8.65 | $8.65 | 9,774 |
| 2022-04-26 | $9.11 | $9.11 | $8.36 | $8.75 | $8.75 | 21,206 |
| 2022-04-25 | $9.40 | $9.40 | $9.16 | $9.23 | $9.23 | 16,749 |
| 2022-04-22 | $9.43 | $9.43 | $9.31 | $9.33 | $9.33 | 14,138 |
| 2022-04-21 | $9.40 | $9.81 | $9.36 | $9.36 | $9.36 | 9,212 |
| 2022-04-20 | $9.32 | $9.48 | $9.31 | $9.38 | $9.38 | 24,156 |
| 2022-04-19 | $9.46 | $9.62 | $9.40 | $9.45 | $9.45 | 22,230 |
| 2022-04-18 | $9.35 | $9.41 | $9.16 | $9.35 | $9.35 | 17,258 |
| 2022-04-14 | $10.22 | $10.22 | $9.26 | $9.28 | $9.28 | 16,629 |
| 2022-04-13 | $9.30 | $9.86 | $9.30 | $9.32 | $9.32 | 37,415 |
| 2022-04-12 | $9.38 | $9.66 | $9.16 | $9.20 | $9.20 | 22,483 |
| 2022-04-11 | $9.49 | $9.64 | $9.11 | $9.25 | $9.25 | 81,680 |
| 2022-04-08 | $9.49 | $9.60 | $9.27 | $9.51 | $9.51 | 9,031 |
| 2022-04-07 | $9.87 | $10.00 | $9.45 | $9.55 | $9.55 | 34,708 |
| 2022-04-06 | $10.02 | $10.02 | $9.95 | $10.02 | $10.02 | 24,922 |
| 2022-04-05 | $10.22 | $10.74 | $9.89 | $10.16 | $10.16 | 16,606 |
| 2022-04-04 | $10.48 | $10.48 | $9.79 | $10.22 | $10.22 | 273,004 |
| 2022-04-01 | $10.20 | $10.60 | $10.10 | $10.20 | $10.20 | 28,384 |
| 2022-03-31 | $10.09 | $10.82 | $10.09 | $10.26 | $10.26 | 117,425 |
| 2022-03-30 | $10.50 | $10.50 | $9.94 | $10.09 | $10.09 | 24,569 |
| 2022-03-29 | $11.00 | $11.00 | $10.44 | $10.50 | $10.50 | 14,946 |
| 2022-03-28 | $10.83 | $10.83 | $10.46 | $10.67 | $10.67 | 7,871 |
| 2022-03-25 | $10.93 | $11.15 | $10.54 | $11.04 | $11.04 | 10,858 |
| 2022-03-24 | $10.64 | $11.18 | $10.52 | $11.18 | $11.18 | 134,781 |
| 2022-03-23 | $11.00 | $11.00 | $10.45 | $10.60 | $10.60 | 14,124 |
| 2022-03-22 | $10.98 | $11.69 | $10.93 | $11.00 | $11.00 | 15,473 |
| 2022-03-21 | $11.08 | $11.36 | $10.85 | $11.03 | $11.03 | 6,949 |
| 2022-03-18 | $11.00 | $11.30 | $10.94 | $11.30 | $11.30 | 13,631 |
| 2022-03-17 | $11.00 | $11.15 | $10.31 | $10.88 | $10.88 | 21,700 |
| 2022-03-16 | $10.95 | $11.35 | $10.78 | $11.12 | $11.12 | 17,295 |
| 2022-03-15 | $11.44 | $11.44 | $10.90 | $11.20 | $11.20 | 14,967 |
| 2022-03-14 | $11.60 | $12.24 | $11.09 | $11.25 | $11.25 | 20,897 |
| 2022-03-11 | $11.01 | $12.01 | $10.95 | $11.44 | $11.44 | 16,098 |
| 2022-03-10 | $12.26 | $12.26 | $11.00 | $11.59 | $11.59 | 31,777 |
| 2022-03-09 | $12.17 | $12.33 | $11.86 | $11.86 | $11.86 | 4,833 |
| 2022-03-08 | $11.85 | $12.24 | $11.82 | $12.23 | $12.23 | 5,720 |
| 2022-03-07 | $12.19 | $12.30 | $11.68 | $11.90 | $11.90 | 14,065 |
| 2022-03-04 | $12.59 | $12.62 | $11.70 | $12.27 | $12.27 | 18,418 |
| 2022-03-03 | $12.00 | $12.70 | $11.90 | $12.58 | $12.58 | 16,344 |
| 2022-03-02 | $11.54 | $12.63 | $11.54 | $12.22 | $12.22 | 20,246 |
| 2022-03-01 | $11.81 | $12.02 | $11.42 | $11.80 | $11.80 | 9,109 |
| 2022-02-28 | $12.16 | $12.40 | $11.50 | $11.97 | $11.97 | 16,456 |
| 2022-02-25 | $12.15 | $12.15 | $12.06 | $12.06 | $12.06 | 1,697 |
| 2022-02-24 | $11.95 | $12.30 | $11.95 | $12.00 | $12.00 | 3,452 |
| 2022-02-23 | $12.16 | $12.36 | $12.16 | $12.36 | $12.36 | 1,892 |
| 2022-02-22 | $12.16 | $12.35 | $11.49 | $11.95 | $11.95 | 19,703 |
| 2022-02-18 | $12.88 | $13.04 | $11.89 | $12.31 | $12.31 | 16,003 |
| 2022-02-17 | $12.24 | $12.99 | $12.21 | $12.89 | $12.89 | 8,589 |
| 2022-02-16 | $12.88 | $12.98 | $10.73 | $12.40 | $12.40 | 34,303 |
| 2022-02-15 | $12.91 | $13.11 | $12.81 | $12.98 | $12.98 | 9,131 |
| 2022-02-14 | $13.16 | $13.27 | $12.73 | $12.73 | $12.73 | 10,994 |
| 2022-02-11 | $13.35 | $13.40 | $13.20 | $13.31 | $13.31 | 3,271 |
| 2022-02-10 | $13.51 | $13.67 | $12.84 | $13.30 | $13.30 | 4,428 |
| 2022-02-09 | $13.04 | $13.59 | $12.92 | $13.25 | $13.25 | 8,268 |
| 2022-02-08 | $13.30 | $13.66 | $13.02 | $13.66 | $13.66 | 14,081 |
| 2022-02-07 | $12.92 | $13.26 | $12.71 | $13.24 | $13.24 | 8,105 |
| 2022-02-04 | $13.24 | $13.59 | $12.53 | $13.02 | $13.02 | 30,930 |
| 2022-02-03 | $12.49 | $13.64 | $12.49 | $13.22 | $13.22 | 15,373 |
| 2022-02-02 | $12.70 | $13.90 | $12.70 | $13.05 | $13.05 | 14,964 |
| 2022-02-01 | $13.18 | $13.18 | $12.01 | $12.65 | $12.65 | 12,825 |
| 2022-01-31 | $12.46 | $12.79 | $12.30 | $12.41 | $12.41 | 3,290 |
| 2022-01-28 | $12.36 | $12.62 | $12.36 | $12.62 | $12.62 | 1,945 |
| 2022-01-27 | $12.68 | $12.86 | $12.48 | $12.53 | $12.53 | 4,734 |
| 2022-01-26 | $12.37 | $12.91 | $12.37 | $12.55 | $12.55 | 11,332 |
| 2022-01-25 | $12.18 | $12.44 | $12.18 | $12.22 | $12.22 | 8,991 |
| 2022-01-24 | $12.38 | $12.38 | $12.08 | $12.24 | $12.24 | 15,343 |
| 2022-01-21 | $12.40 | $12.70 | $12.31 | $12.60 | $12.60 | 9,599 |
| 2022-01-20 | $13.57 | $13.57 | $12.50 | $12.80 | $12.80 | 15,684 |
| 2022-01-19 | $13.75 | $13.75 | $13.31 | $13.68 | $13.68 | 3,985 |
| 2022-01-18 | $13.82 | $13.93 | $13.65 | $13.65 | $13.65 | 4,158 |
| 2022-01-14 | $13.76 | $13.99 | $13.76 | $13.98 | $13.98 | 3,580 |
| 2022-01-13 | $13.75 | $14.04 | $13.64 | $13.93 | $13.93 | 20,556 |
| 2022-01-12 | $14.34 | $14.34 | $13.75 | $13.76 | $13.76 | 6,499 |
| 2022-01-11 | $14.05 | $14.08 | $13.70 | $13.91 | $13.91 | 20,404 |
| 2022-01-10 | $13.99 | $14.21 | $13.99 | $14.12 | $14.12 | 8,844 |
| 2022-01-07 | $14.09 | $14.18 | $14.01 | $14.07 | $14.07 | 3,100 |
| 2022-01-06 | $14.14 | $14.45 | $14.10 | $14.14 | $14.14 | 2,697 |
| 2022-01-05 | $14.14 | $14.40 | $14.14 | $14.26 | $14.26 | 7,144 |
| 2022-01-04 | $14.25 | $14.51 | $14.02 | $14.10 | $14.10 | 12,096 |
| 2022-01-03 | $13.93 | $14.49 | $13.93 | $14.27 | $14.27 | 7,631 |
| 2021-12-31 | $14.04 | $14.24 | $13.92 | $14.03 | $14.03 | 14,611 |
| 2021-12-30 | $14.00 | $14.42 | $13.68 | $14.20 | $14.20 | 6,295 |
| 2021-12-29 | $13.67 | $14.09 | $13.67 | $13.95 | $13.95 | 27,797 |
| 2021-12-28 | $13.80 | $14.18 | $13.33 | $13.81 | $13.81 | 23,208 |
| 2021-12-27 | $13.97 | $14.01 | $13.06 | $13.87 | $13.87 | 26,492 |
| 2021-12-23 | $13.78 | $14.22 | $13.77 | $14.11 | $14.11 | 14,253 |
| 2021-12-22 | $14.23 | $14.23 | $13.87 | $14.04 | $14.04 | 20,379 |
| 2021-12-21 | $13.85 | $14.48 | $13.53 | $14.20 | $14.20 | 11,249 |
| 2021-12-20 | $13.54 | $14.04 | $13.27 | $13.95 | $13.95 | 57,369 |
| 2021-12-17 | $14.70 | $14.70 | $14.00 | $14.15 | $14.15 | 35,762 |
| 2021-12-16 | $14.78 | $15.01 | $14.47 | $14.90 | $14.90 | 11,144 |
| 2021-12-15 | $14.95 | $15.00 | $14.42 | $14.88 | $14.88 | 12,870 |
| 2021-12-14 | $14.84 | $15.02 | $14.72 | $14.99 | $14.99 | 12,777 |
| 2021-12-13 | $14.96 | $15.13 | $14.63 | $15.01 | $15.01 | 22,266 |
| 2021-12-10 | $15.00 | $15.50 | $14.78 | $15.09 | $15.09 | 30,677 |
| 2021-12-09 | $15.07 | $15.67 | $14.66 | $15.01 | $15.01 | 16,183 |
| 2021-12-08 | $15.07 | $15.25 | $14.97 | $15.17 | $15.17 | 23,632 |
| 2021-12-07 | $15.20 | $15.25 | $14.65 | $14.95 | $14.95 | 23,745 |
| 2021-12-06 | $15.08 | $15.48 | $14.85 | $15.18 | $15.18 | 46,038 |
| 2021-12-03 | $14.89 | $15.38 | $14.41 | $14.85 | $14.85 | 32,145 |
| 2021-12-02 | $14.66 | $14.81 | $14.22 | $14.75 | $14.75 | 19,991 |
| 2021-12-01 | $14.80 | $14.94 | $14.41 | $14.65 | $14.65 | 16,948 |
| 2021-11-30 | $14.99 | $15.30 | $13.54 | $14.78 | $14.78 | 59,818 |
| 2021-11-29 | $14.60 | $15.11 | $14.45 | $15.02 | $15.02 | 73,957 |
| 2021-11-26 | $13.75 | $14.06 | $13.27 | $13.76 | $13.76 | 12,224 |
| 2021-11-24 | $13.41 | $13.99 | $13.25 | $13.70 | $13.70 | 40,980 |
| 2021-11-23 | $13.01 | $14.25 | $12.25 | $13.68 | $13.68 | 41,328 |
| 2021-11-22 | $13.75 | $14.03 | $12.56 | $14.03 | $14.03 | 60,654 |
| 2021-11-19 | $14.95 | $15.46 | $14.63 | $14.95 | $14.95 | 34,874 |
| 2021-11-18 | $15.60 | $16.05 | $15.54 | $15.95 | $14.95 | 29,445 |
| 2021-11-17 | $15.47 | $15.53 | $15.12 | $15.45 | $14.48 | 61,632 |
| 2021-11-16 | $15.90 | $16.07 | $15.32 | $15.50 | $14.53 | 37,551 |
| 2021-11-15 | $15.84 | $16.00 | $15.28 | $15.79 | $14.80 | 142,246 |
| 2021-11-12 | $15.07 | $15.49 | $15.00 | $15.10 | $14.15 | 22,752 |
| 2021-11-11 | $14.85 | $15.17 | $14.70 | $14.91 | $13.98 | 68,834 |
| 2021-11-10 | $13.77 | $14.38 | $13.62 | $14.00 | $13.12 | 10,392 |
| 2021-11-09 | $14.00 | $14.15 | $13.90 | $13.90 | $13.03 | 4,998 |
| 2021-11-08 | $13.66 | $14.13 | $13.66 | $14.13 | $13.24 | 4,697 |
| 2021-11-05 | $13.80 | $13.82 | $13.67 | $13.82 | $12.95 | 4,556 |
| 2021-11-04 | $13.67 | $13.90 | $13.64 | $13.66 | $12.80 | 4,084 |
| 2021-11-03 | $13.88 | $13.91 | $13.53 | $13.64 | $12.78 | 2,019 |
| 2021-11-02 | $13.63 | $13.72 | $13.12 | $13.61 | $12.76 | 9,409 |
| 2021-11-01 | $13.58 | $13.92 | $13.26 | $13.50 | $12.65 | 13,682 |
| 2021-10-29 | $13.68 | $13.84 | $13.60 | $13.60 | $12.75 | 3,127 |
| 2021-10-28 | $13.85 | $13.94 | $13.54 | $13.89 | $13.02 | 1,934 |
| 2021-10-27 | $13.99 | $14.36 | $13.65 | $13.65 | $12.79 | 15,693 |
| 2021-10-26 | $13.44 | $14.00 | $13.44 | $14.00 | $13.12 | 7,949 |
| 2021-10-25 | $13.35 | $13.65 | $13.21 | $13.21 | $12.38 | 3,002 |
| 2021-10-22 | $13.72 | $13.75 | $13.21 | $13.42 | $12.58 | 2,485 |
| 2021-10-21 | $13.77 | $13.82 | $13.13 | $13.74 | $12.88 | 5,514 |
| 2021-10-20 | $13.75 | $13.93 | $13.56 | $13.66 | $12.80 | 3,440 |
| 2021-10-19 | $13.43 | $13.88 | $13.35 | $13.69 | $12.83 | 6,274 |
| 2021-10-18 | $13.73 | $13.83 | $13.58 | $13.58 | $12.73 | 4,860 |
| 2021-10-15 | $13.91 | $13.91 | $13.75 | $13.75 | $12.89 | 2,086 |
| 2021-10-14 | $13.71 | $13.74 | $13.66 | $13.66 | $12.80 | 4,591 |
| 2021-10-13 | $13.91 | $13.91 | $13.71 | $13.72 | $12.86 | 772 |
| 2021-10-12 | $13.89 | $14.05 | $13.60 | $14.05 | $13.17 | 29,801 |
| 2021-10-11 | $13.81 | $13.97 | $13.80 | $13.93 | $13.06 | 5,000 |
| 2021-10-08 | $13.86 | $14.15 | $13.75 | $13.75 | $12.89 | 5,612 |
| 2021-10-07 | $14.00 | $14.02 | $13.55 | $14.00 | $13.12 | 12,715 |
| 2021-10-06 | $14.14 | $14.15 | $13.82 | $14.00 | $13.12 | 3,518 |
| 2021-10-05 | $14.03 | $14.29 | $13.93 | $14.29 | $13.39 | 5,644 |
| 2021-10-04 | $14.19 | $14.19 | $14.00 | $14.00 | $13.12 | 4,054 |
| 2021-10-01 | $13.84 | $14.10 | $13.52 | $14.00 | $13.12 | 12,361 |
| 2021-09-30 | $13.37 | $14.31 | $13.11 | $13.76 | $12.90 | 35,006 |
| 2021-09-29 | $13.74 | $13.80 | $13.11 | $13.50 | $12.65 | 21,645 |
| 2021-09-28 | $13.82 | $14.13 | $13.50 | $13.78 | $12.92 | 5,914 |
| 2021-09-27 | $13.40 | $14.23 | $13.40 | $14.11 | $13.23 | 7,340 |
| 2021-09-24 | $14.20 | $14.47 | $14.08 | $14.30 | $13.40 | 31,401 |
| 2021-09-23 | $14.16 | $14.48 | $13.99 | $13.99 | $13.11 | 16,756 |
| 2021-09-22 | $14.31 | $14.31 | $14.10 | $14.30 | $13.40 | 7,066 |
| 2021-09-21 | $14.10 | $14.17 | $13.99 | $14.04 | $13.16 | 19,610 |
| 2021-09-20 | $14.26 | $14.26 | $13.83 | $14.20 | $13.31 | 12,302 |
| 2021-09-17 | $14.22 | $14.42 | $13.86 | $14.42 | $13.52 | 14,378 |
| 2021-09-16 | $14.23 | $14.49 | $14.01 | $14.08 | $13.20 | 15,870 |
| 2021-09-15 | $14.34 | $14.55 | $14.04 | $14.17 | $13.28 | 25,181 |
| 2021-09-14 | $14.40 | $14.52 | $14.14 | $14.45 | $13.54 | 12,062 |
| 2021-09-13 | $14.44 | $14.45 | $14.14 | $14.45 | $13.54 | 4,667 |
| 2021-09-10 | $14.27 | $14.54 | $14.27 | $14.52 | $13.61 | 1,914 |
| 2021-09-09 | $14.27 | $14.44 | $14.17 | $14.26 | $13.37 | 1,804 |
| 2021-09-08 | $14.52 | $14.68 | $13.42 | $14.27 | $13.38 | 31,271 |
| 2021-09-07 | $14.46 | $14.65 | $14.25 | $14.65 | $13.73 | 5,696 |
| 2021-09-03 | $14.25 | $14.60 | $14.20 | $14.60 | $13.68 | 12,159 |
| 2021-09-02 | $14.40 | $14.49 | $14.33 | $14.39 | $13.48 | 2,600 |
| 2021-09-01 | $14.38 | $14.66 | $14.21 | $14.35 | $13.45 | 18,214 |
| 2021-08-31 | $14.12 | $14.45 | $14.12 | $14.45 | $13.54 | 17,232 |
| 2021-08-30 | $14.68 | $14.68 | $14.20 | $14.25 | $13.36 | 20,315 |
| 2021-08-27 | $14.70 | $14.73 | $14.35 | $14.54 | $13.63 | 33,331 |
| 2021-08-26 | $14.66 | $14.76 | $14.33 | $14.67 | $13.75 | 58,233 |
| 2021-08-25 | $14.60 | $14.85 | $14.51 | $14.79 | $13.86 | 29,657 |
| 2021-08-24 | $15.00 | $15.05 | $14.65 | $14.80 | $13.87 | 16,497 |
| 2021-08-23 | $14.69 | $14.75 | $14.45 | $14.74 | $13.82 | 10,203 |
| 2021-08-20 | $15.00 | $15.00 | $14.62 | $14.69 | $13.77 | 13,484 |
| 2021-08-19 | $14.88 | $14.88 | $14.56 | $14.75 | $13.83 | 7,406 |
| 2021-08-18 | $14.99 | $15.13 | $14.81 | $15.06 | $14.12 | 22,297 |
| 2021-08-17 | $15.20 | $15.20 | $14.82 | $14.83 | $13.90 | 15,156 |
| 2021-08-16 | $15.39 | $15.40 | $14.86 | $15.25 | $14.29 | 20,084 |
| 2021-08-13 | $15.64 | $15.64 | $15.06 | $15.50 | $14.53 | 9,780 |
| 2021-08-12 | $15.65 | $15.79 | $15.56 | $15.70 | $14.72 | 59,236 |
| 2021-08-11 | $15.76 | $15.76 | $15.39 | $15.60 | $14.62 | 25,461 |
| 2021-08-10 | $15.91 | $15.91 | $15.60 | $15.67 | $14.69 | 12,587 |
| 2021-08-09 | $15.93 | $16.05 | $15.70 | $15.85 | $14.86 | 24,131 |
| 2021-08-06 | $15.76 | $15.98 | $15.76 | $15.97 | $14.97 | 25,218 |
| 2021-08-05 | $15.46 | $15.92 | $15.46 | $15.71 | $14.73 | 13,459 |
| 2021-08-04 | $15.89 | $15.89 | $15.52 | $15.65 | $14.67 | 16,100 |
| 2021-08-03 | $15.69 | $15.86 | $15.69 | $15.86 | $14.87 | 11,580 |
| 2021-08-02 | $15.99 | $16.15 | $15.26 | $15.80 | $14.81 | 35,858 |
| 2021-07-30 | $15.90 | $15.97 | $15.66 | $15.90 | $14.90 | 64,851 |
| 2021-07-29 | $15.90 | $16.05 | $15.64 | $15.90 | $14.90 | 32,037 |
| 2021-07-28 | $15.79 | $16.00 | $15.79 | $16.00 | $15.00 | 29,741 |
| 2021-07-27 | $16.00 | $16.00 | $15.71 | $15.84 | $14.85 | 12,128 |
| 2021-07-26 | $16.00 | $16.00 | $15.83 | $15.90 | $14.90 | 8,455 |
| 2021-07-23 | $15.61 | $16.00 | $15.61 | $16.00 | $15.00 | 11,789 |
| 2021-07-22 | $15.41 | $15.75 | $15.41 | $15.60 | $14.62 | 10,842 |
| 2021-07-21 | $15.60 | $15.96 | $15.60 | $15.75 | $14.76 | 8,378 |
| 2021-07-20 | $15.28 | $15.95 | $15.28 | $15.59 | $14.61 | 13,954 |
| 2021-07-19 | $15.68 | $15.68 | $15.11 | $15.25 | $14.29 | 34,178 |
| 2021-07-16 | $15.88 | $15.88 | $15.52 | $15.74 | $14.75 | 11,335 |
| 2021-07-15 | $15.60 | $15.75 | $15.40 | $15.75 | $14.76 | 12,178 |
| 2021-07-14 | $15.78 | $15.78 | $15.38 | $15.68 | $14.70 | 15,838 |
| 2021-07-13 | $15.75 | $15.84 | $15.59 | $15.79 | $14.80 | 11,517 |
| 2021-07-12 | $15.87 | $15.89 | $15.40 | $15.87 | $14.88 | 26,707 |
| 2021-07-09 | $15.56 | $15.90 | $15.56 | $15.77 | $14.78 | 2,172 |
| 2021-07-08 | $15.73 | $16.28 | $15.32 | $15.65 | $14.67 | 10,032 |
| 2021-07-07 | $16.23 | $16.23 | $15.59 | $15.67 | $14.69 | 4,588 |
| 2021-07-06 | $15.48 | $16.35 | $15.07 | $16.15 | $15.14 | 26,335 |
| 2021-07-02 | $15.71 | $15.94 | $15.54 | $15.60 | $14.62 | 9,857 |
| 2021-07-01 | $15.28 | $15.98 | $14.78 | $15.84 | $14.85 | 47,034 |
| 2021-06-30 | $15.00 | $15.37 | $14.99 | $15.34 | $14.38 | 46,953 |
| 2021-06-29 | $15.11 | $15.36 | $14.90 | $15.02 | $14.08 | 17,124 |
| 2021-06-28 | $15.28 | $15.45 | $15.02 | $15.02 | $14.08 | 4,082 |
| 2021-06-25 | $15.31 | $15.48 | $15.02 | $15.22 | $14.27 | 8,810 |
| 2021-06-24 | $15.41 | $15.41 | $15.02 | $15.20 | $14.25 | 14,857 |
| 2021-06-23 | $15.60 | $15.63 | $15.30 | $15.48 | $14.51 | 11,684 |
| 2021-06-22 | $15.55 | $15.55 | $15.02 | $15.42 | $14.45 | 10,279 |
| 2021-06-21 | $15.64 | $15.69 | $15.25 | $15.50 | $14.53 | 7,233 |
| 2021-06-18 | $15.05 | $15.65 | $14.88 | $15.65 | $14.67 | 25,951 |
| 2021-06-17 | $14.83 | $15.24 | $14.83 | $15.05 | $14.11 | 29,662 |
| 2021-06-16 | $15.50 | $15.55 | $14.72 | $14.72 | $13.80 | 28,376 |
| 2021-06-15 | $15.75 | $15.75 | $15.50 | $15.60 | $14.62 | 13,260 |
| 2021-06-14 | $15.36 | $15.67 | $15.36 | $15.66 | $14.68 | 4,598 |
| 2021-06-11 | $15.64 | $15.64 | $15.24 | $15.50 | $14.53 | 14,668 |
| 2021-06-10 | $15.27 | $15.56 | $15.27 | $15.40 | $14.43 | 9,707 |
| 2021-06-09 | $15.33 | $15.45 | $15.31 | $15.40 | $14.43 | 16,330 |
| 2021-06-08 | $15.40 | $15.79 | $15.36 | $15.39 | $14.43 | 18,604 |
| 2021-06-07 | $15.24 | $15.68 | $15.24 | $15.68 | $14.70 | 13,770 |
| 2021-06-04 | $15.66 | $15.66 | $15.31 | $15.31 | $14.35 | 9,529 |
| 2021-06-03 | $15.62 | $16.00 | $15.41 | $16.00 | $15.00 | 13,779 |
| 2021-06-02 | $14.30 | $15.69 | $14.30 | $15.59 | $14.61 | 4,825 |
| 2021-06-01 | $15.70 | $16.00 | $15.33 | $15.40 | $14.43 | 11,753 |
| 2021-05-28 | $15.50 | $15.75 | $15.16 | $15.70 | $14.72 | 30,216 |
| 2021-05-27 | $15.20 | $15.65 | $15.20 | $15.65 | $14.67 | 9,627 |
| 2021-05-26 | $15.40 | $15.40 | $15.20 | $15.29 | $14.33 | 8,971 |
| 2021-05-25 | $15.18 | $15.50 | $15.04 | $15.40 | $14.43 | 39,498 |
| 2021-05-24 | $15.50 | $15.50 | $15.13 | $15.22 | $14.27 | 8,350 |
| 2021-05-21 | $15.60 | $15.60 | $15.27 | $15.31 | $14.35 | 4,466 |
| 2021-05-20 | $15.25 | $15.86 | $14.82 | $15.60 | $14.62 | 40,143 |
| 2021-05-19 | $16.30 | $16.61 | $16.10 | $16.40 | $14.45 | 31,064 |
| 2021-05-18 | $15.64 | $16.58 | $15.64 | $16.58 | $14.60 | 33,843 |
| 2021-05-17 | $15.50 | $15.85 | $15.43 | $15.85 | $13.96 | 30,073 |
| 2021-05-14 | $14.83 | $15.40 | $14.83 | $15.40 | $13.56 | 18,409 |
| 2021-05-13 | $14.61 | $15.09 | $14.61 | $14.95 | $13.17 | 23,539 |
| 2021-05-12 | $14.41 | $15.00 | $14.41 | $14.59 | $12.85 | 45,726 |
| 2021-05-11 | $15.00 | $15.44 | $14.50 | $14.60 | $12.86 | 124,997 |
| 2021-05-10 | $14.49 | $14.85 | $14.00 | $14.20 | $12.51 | 21,400 |
| 2021-05-07 | $14.97 | $15.00 | $14.34 | $14.34 | $12.63 | 8,899 |
| 2021-05-06 | $15.39 | $15.39 | $14.66 | $15.00 | $13.21 | 20,486 |
| 2021-05-05 | $15.05 | $15.84 | $15.05 | $15.33 | $13.50 | 13,700 |
| 2021-05-04 | $15.05 | $15.33 | $14.56 | $15.12 | $13.32 | 11,070 |
| 2021-05-03 | $14.88 | $15.22 | $14.66 | $15.10 | $13.30 | 28,900 |
| 2021-04-30 | $14.40 | $15.00 | $14.40 | $14.85 | $13.08 | 46,133 |
| 2021-04-29 | $13.94 | $14.50 | $13.48 | $14.45 | $12.73 | 30,197 |
| 2021-04-28 | $13.85 | $13.95 | $13.70 | $13.90 | $12.24 | 23,191 |
| 2021-04-27 | $13.67 | $13.87 | $13.65 | $13.70 | $12.07 | 11,925 |
| 2021-04-26 | $13.42 | $13.67 | $13.42 | $13.61 | $11.99 | 5,402 |
| 2021-04-23 | $13.44 | $13.65 | $13.25 | $13.45 | $11.85 | 21,088 |
| 2021-04-22 | $13.55 | $13.72 | $12.55 | $13.27 | $11.69 | 32,156 |
| 2021-04-21 | $13.58 | $13.73 | $13.51 | $13.51 | $11.90 | 6,563 |
| 2021-04-20 | $13.38 | $13.75 | $13.38 | $13.60 | $11.98 | 12,941 |
| 2021-04-19 | $13.76 | $13.79 | $13.42 | $13.64 | $12.01 | 11,967 |
| 2021-04-16 | $14.09 | $14.10 | $13.80 | $13.81 | $12.16 | 8,603 |
| 2021-04-15 | $14.21 | $14.35 | $12.76 | $14.00 | $12.33 | 67,938 |
| 2021-04-14 | $14.01 | $14.11 | $13.80 | $14.08 | $12.40 | 6,351 |
| 2021-04-13 | $13.88 | $14.14 | $13.75 | $14.13 | $12.45 | 66,220 |
| 2021-04-12 | $14.06 | $14.11 | $13.82 | $14.05 | $12.38 | 8,126 |
| 2021-04-09 | $14.07 | $14.33 | $14.01 | $14.17 | $12.48 | 14,779 |
| 2021-04-08 | $14.34 | $14.34 | $14.00 | $14.09 | $12.41 | 29,480 |
| 2021-04-07 | $14.30 | $14.46 | $14.11 | $14.13 | $12.45 | 6,092 |
| 2021-04-06 | $14.62 | $14.62 | $14.00 | $14.30 | $12.60 | 98,815 |
| 2021-04-05 | $14.40 | $14.89 | $14.10 | $14.63 | $12.89 | 90,735 |
| 2021-04-01 | $14.39 | $14.40 | $14.18 | $14.40 | $12.68 | 15,876 |
| 2021-03-31 | $14.40 | $14.95 | $14.01 | $14.20 | $12.51 | 24,729 |
| 2021-03-30 | $15.11 | $15.11 | $14.36 | $14.57 | $12.83 | 13,684 |
| 2021-03-29 | $14.52 | $15.03 | $14.52 | $14.81 | $13.05 | 19,451 |
| 2021-03-26 | $14.36 | $14.82 | $14.21 | $14.65 | $12.90 | 13,659 |
| 2021-03-25 | $14.91 | $14.91 | $14.39 | $14.76 | $13.00 | 11,224 |
| 2021-03-24 | $14.75 | $14.90 | $14.28 | $14.55 | $12.82 | 18,198 |
| 2021-03-23 | $15.15 | $15.15 | $14.21 | $14.70 | $12.95 | 35,549 |
| 2021-03-22 | $15.21 | $15.36 | $14.50 | $15.18 | $13.37 | 25,153 |
| 2021-03-19 | $14.66 | $15.10 | $14.55 | $15.10 | $13.30 | 14,348 |
| 2021-03-18 | $15.13 | $15.15 | $14.62 | $14.84 | $13.07 | 9,168 |
| 2021-03-17 | $14.88 | $15.19 | $14.63 | $14.75 | $12.99 | 10,523 |
| 2021-03-16 | $14.96 | $15.50 | $14.60 | $15.09 | $13.29 | 11,700 |
| 2021-03-15 | $15.24 | $15.33 | $14.61 | $15.03 | $13.24 | 15,797 |
| 2021-03-12 | $15.18 | $15.50 | $14.00 | $15.05 | $13.26 | 24,753 |
| 2021-03-11 | $15.39 | $15.70 | $15.25 | $15.32 | $13.49 | 22,613 |
| 2021-03-10 | $15.30 | $15.50 | $15.25 | $15.50 | $13.65 | 8,720 |
| 2021-03-09 | $15.48 | $15.65 | $15.01 | $15.50 | $13.65 | 23,508 |
| 2021-03-08 | $15.38 | $15.85 | $14.64 | $15.85 | $13.96 | 9,560 |
| 2021-03-05 | $15.48 | $15.50 | $14.04 | $15.50 | $13.65 | 27,903 |
| 2021-03-04 | $16.69 | $16.69 | $13.88 | $15.48 | $13.64 | 52,079 |
| 2021-03-03 | $17.50 | $17.50 | $16.22 | $16.36 | $14.41 | 82,406 |
| 2021-03-02 | $16.57 | $16.81 | $16.30 | $16.50 | $14.53 | 23,260 |
| 2021-03-01 | $16.05 | $16.90 | $15.88 | $16.74 | $14.75 | 26,524 |
| 2021-02-26 | $16.23 | $16.40 | $15.90 | $16.32 | $14.38 | 11,293 |
| 2021-02-25 | $15.90 | $16.27 | $15.51 | $16.22 | $14.29 | 17,356 |
| 2021-02-24 | $15.81 | $16.06 | $15.72 | $16.06 | $14.15 | 13,100 |
| 2021-02-23 | $15.61 | $16.25 | $15.51 | $15.97 | $14.07 | 36,640 |
| 2021-02-22 | $16.10 | $16.68 | $15.50 | $15.91 | $14.01 | 42,202 |
| 2021-02-19 | $16.50 | $16.88 | $16.10 | $16.29 | $14.35 | 34,434 |
| 2021-02-18 | $16.56 | $16.88 | $16.28 | $16.51 | $14.54 | 16,294 |
| 2021-02-17 | $16.63 | $17.25 | $16.23 | $16.79 | $14.79 | 43,505 |
| 2021-02-16 | $16.61 | $16.99 | $16.25 | $16.98 | $14.96 | 83,754 |
| 2021-02-12 | $16.40 | $16.73 | $16.11 | $16.43 | $14.47 | 28,163 |
| 2021-02-11 | $16.46 | $16.90 | $16.09 | $16.54 | $14.57 | 36,766 |
| 2021-02-10 | $16.90 | $17.21 | $16.07 | $16.70 | $14.71 | 103,873 |
| 2021-02-09 | $17.79 | $17.79 | $16.53 | $16.61 | $14.63 | 75,644 |
| 2021-02-08 | $17.00 | $17.34 | $16.75 | $16.97 | $14.95 | 202,842 |
| 2021-02-05 | $15.78 | $16.50 | $15.42 | $16.21 | $14.28 | 33,512 |
| 2021-02-04 | $15.90 | $16.00 | $15.76 | $15.90 | $14.01 | 27,550 |
| 2021-02-03 | $15.81 | $16.21 | $15.48 | $15.87 | $13.98 | 15,104 |
| 2021-02-02 | $15.82 | $16.05 | $15.27 | $16.05 | $14.14 | 42,511 |
| 2021-02-01 | $15.69 | $16.10 | $15.11 | $15.48 | $13.64 | 46,854 |
| 2021-01-29 | $15.34 | $15.46 | $14.91 | $15.31 | $13.49 | 65,779 |
| 2021-01-28 | $15.58 | $15.75 | $15.15 | $15.75 | $13.87 | 73,869 |
| 2021-01-27 | $15.33 | $15.95 | $14.71 | $15.58 | $13.72 | 78,780 |
| 2021-01-26 | $15.47 | $15.93 | $15.10 | $15.72 | $13.85 | 94,552 |
| 2021-01-25 | $15.90 | $15.90 | $15.52 | $15.66 | $13.79 | 85,641 |
| 2021-01-22 | $16.15 | $16.44 | $15.80 | $16.10 | $14.18 | 125,490 |
| 2021-01-21 | $17.43 | $17.43 | $16.20 | $16.74 | $14.75 | 145,333 |
| 2021-01-20 | $17.48 | $17.50 | $16.65 | $17.33 | $15.26 | 46,222 |
| 2021-01-19 | $16.11 | $17.93 | $16.11 | $17.54 | $15.45 | 58,636 |
| 2021-01-15 | $17.08 | $17.80 | $16.42 | $17.61 | $15.51 | 29,820 |
| 2021-01-14 | $17.05 | $17.43 | $17.00 | $17.00 | $14.97 | 14,862 |
| 2021-01-13 | $17.80 | $18.00 | $17.23 | $17.24 | $15.19 | 61,650 |
| 2021-01-12 | $17.80 | $18.00 | $17.21 | $17.54 | $15.45 | 47,001 |
| 2021-01-11 | $17.36 | $17.82 | $16.88 | $17.51 | $15.42 | 19,881 |
| 2021-01-08 | $17.32 | $17.73 | $17.05 | $17.31 | $15.25 | 14,897 |
| 2021-01-07 | $17.79 | $17.85 | $16.75 | $17.15 | $15.11 | 39,816 |
| 2021-01-06 | $17.93 | $17.94 | $17.12 | $17.51 | $15.42 | 36,552 |
| 2021-01-05 | $17.30 | $17.76 | $16.96 | $17.76 | $15.64 | 35,336 |
| 2021-01-04 | $16.94 | $17.70 | $16.89 | $17.25 | $15.19 | 62,376 |
| 2020-12-31 | $17.60 | $17.69 | $16.93 | $16.94 | $14.92 | 27,075 |
| 2020-12-30 | $17.36 | $17.60 | $16.99 | $17.60 | $15.50 | 30,117 |
| 2020-12-29 | $17.00 | $17.26 | $16.41 | $17.26 | $15.20 | 43,642 |
| 2020-12-28 | $16.79 | $17.40 | $16.77 | $17.08 | $15.04 | 59,987 |
| 2020-12-24 | $16.83 | $17.25 | $16.80 | $16.89 | $14.88 | 22,486 |
| 2020-12-23 | $16.25 | $17.18 | $16.11 | $16.95 | $14.93 | 80,116 |
| 2020-12-22 | $15.86 | $16.41 | $15.75 | $16.41 | $14.45 | 115,745 |
| 2020-12-21 | $15.46 | $16.17 | $15.23 | $15.89 | $14.00 | 127,057 |
| 2020-12-18 | $16.72 | $16.74 | $14.68 | $15.39 | $13.56 | 335,833 |
| 2020-12-17 | $15.61 | $16.74 | $15.26 | $16.48 | $14.52 | 283,947 |
| 2020-12-16 | $15.55 | $15.55 | $15.01 | $15.45 | $13.61 | 101,788 |
| 2020-12-15 | $15.27 | $15.57 | $15.00 | $15.39 | $13.56 | 77,517 |
| 2020-12-14 | $15.60 | $15.70 | $15.17 | $15.25 | $13.43 | 66,189 |
| 2020-12-11 | $14.93 | $15.46 | $14.93 | $15.46 | $13.62 | 36,002 |
| 2020-12-10 | $15.20 | $15.22 | $14.89 | $15.16 | $13.35 | 36,798 |
| 2020-12-09 | $15.05 | $15.17 | $14.83 | $15.11 | $13.31 | 61,854 |
| 2020-12-08 | $15.41 | $15.51 | $14.81 | $15.29 | $13.47 | 71,593 |
| 2020-12-07 | $15.11 | $15.56 | $14.82 | $15.49 | $13.64 | 90,480 |
| 2020-12-04 | $14.93 | $15.21 | $14.80 | $15.11 | $13.31 | 22,776 |
| 2020-12-03 | $15.40 | $15.40 | $14.83 | $15.04 | $13.25 | 50,826 |
| 2020-12-02 | $14.82 | $15.39 | $14.66 | $14.86 | $13.09 | 164,161 |
| 2020-12-01 | $14.29 | $15.22 | $14.29 | $14.91 | $13.13 | 197,507 |
| 2020-11-30 | $14.68 | $15.10 | $14.25 | $14.44 | $12.72 | 61,647 |
| 2020-11-27 | $14.40 | $14.58 | $14.17 | $14.58 | $12.84 | 18,998 |
| 2020-11-25 | $14.55 | $14.85 | $14.17 | $14.40 | $12.68 | 73,976 |
| 2020-11-24 | $14.83 | $15.00 | $14.26 | $14.49 | $12.76 | 150,555 |
| 2020-11-23 | $13.96 | $15.38 | $13.50 | $14.80 | $13.04 | 294,776 |
| 2020-11-20 | $13.75 | $14.00 | $13.53 | $13.94 | $12.28 | 121,770 |
| 2020-11-19 | $14.24 | $14.44 | $13.13 | $13.94 | $12.28 | 158,845 |
| 2020-11-18 | $14.40 | $14.55 | $14.07 | $14.33 | $12.62 | 148,667 |
| 2020-11-17 | $14.71 | $14.71 | $14.28 | $14.44 | $12.72 | 100,283 |
| 2020-11-16 | $14.50 | $14.90 | $14.50 | $14.71 | $12.96 | 63,665 |
| 2020-11-13 | $14.47 | $14.75 | $14.35 | $14.75 | $12.99 | 75,379 |
| 2020-11-12 | $14.60 | $14.75 | $13.89 | $14.73 | $12.97 | 31,594 |
| 2020-11-11 | $14.90 | $14.90 | $14.65 | $14.75 | $12.99 | 29,732 |
| 2020-11-10 | $14.99 | $15.07 | $14.56 | $14.95 | $13.17 | 28,743 |
| 2020-11-09 | $15.15 | $15.36 | $14.78 | $15.00 | $13.21 | 69,995 |
| 2020-11-06 | $15.15 | $15.20 | $14.76 | $15.12 | $13.32 | 27,930 |
| 2020-11-05 | $14.73 | $15.29 | $14.69 | $15.21 | $13.40 | 60,335 |
| 2020-11-04 | $14.95 | $15.48 | $14.71 | $14.86 | $13.09 | 159,096 |
| 2020-11-03 | $14.70 | $15.40 | $14.61 | $14.75 | $12.99 | 533,363 |
| 2020-11-02 | $14.78 | $14.92 | $14.27 | $14.63 | $12.89 | 147,521 |
| 2020-10-30 | $14.66 | $14.98 | $14.66 | $14.75 | $12.99 | 90,364 |
| 2020-10-29 | $14.85 | $15.00 | $14.75 | $14.80 | $13.04 | 140,856 |
| 2020-10-28 | $14.75 | $15.13 | $14.54 | $15.00 | $13.21 | 157,842 |
| 2020-10-27 | $14.65 | $15.05 | $14.65 | $15.00 | $13.21 | 231,477 |
| 2020-10-26 | $14.80 | $14.99 | $14.50 | $14.70 | $12.95 | 110,413 |
| 2020-10-23 | $14.65 | $15.00 | $14.00 | $14.90 | $13.12 | 465,247 |
| 2020-10-22 | $15.00 | $15.66 | $13.56 | $15.00 | $13.21 | 2,384,136 |
Guild Holdings Co - Class A (GHLD) News Headlines
Recent Guild Holdings Co - Class A (GHLD) News
Similar Companies to Guild Holdings Co - Class A (GHLD) in the Mortgage Finance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Rocket Companies Inc Class A | RKT | Mortgage Finance | Financial Services | 26,001 |
| Altisource Portfolio Solutions S.A. | ASPS | Mortgage Finance | Financial Services | 22,000 |
| LoanDepot Inc - Class A | LDI | Mortgage Finance | Financial Services | 11,901 |
| Ocwen Financial Corp | OCN | Mortgage Finance | Financial Services | 6,550 |
| Mr. Cooper Group Inc | COOP | Mortgage Finance | Financial Services | 5,600 |
| PennyMac Financial Services Inc | PFSI | Mortgage Finance | Financial Services | 5,400 |
| CNFinance Holdings Ltd | CNF | Mortgage Finance | Financial Services | 4,000 |
| UWM Holdings Corporation Class A | UWMC | Mortgage Finance | Financial Services | 3,200 |
| Encore Capital Group Inc | ECPG | Mortgage Finance | Financial Services | 2,080 |
| Essent Group Ltd | ESNT | Mortgage Finance | Financial Services | 1,250 |