NexPoint Real Estate Finance Inc (NREF) Exchange: NYSE
Data as of April 25, 2024
$13.12 ($0.19) 1.47%
NexPoint Real Estate Finance Inc - Daily Information
Click for more stock information on NexPoint Real Estate Finance Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $13.00 |
| Previous Close | $13.12 |
| High | $13.22 |
| Low | $12.79 |
| Adjusted Open | $13.00 |
| Previous Adjusted Close | $13.12 |
| Adjusted High | $13.22 |
| Adjusted Low | $12.79 |
About NexPoint Real Estate Finance Inc (NREF)
NexPoint Real Estate Finance, Inc., is a publicly traded REIT, with its shares listed on the New York Stock Exchange under the symbol "NREF" primarily focused on originating, structuring and investing in first mortgage loans, mezzanine loans, preferred equity and alternative structured financings in commercial real estate properties, as well as multifamily commercial mortgage backed securities.
Invest in NexPoint Real Estate Finance Inc (NREF)
Historical Stock Data for NexPoint Real Estate Finance Inc (NREF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $13.00 | $13.22 | $12.79 | $13.12 | $13.12 | 38,505 |
| 2024-04-10 | $13.01 | $13.20 | $12.63 | $12.93 | $12.93 | 81,279 |
| 2024-04-09 | $12.92 | $13.29 | $12.92 | $13.26 | $13.26 | 38,255 |
| 2024-04-08 | $13.10 | $13.17 | $13.01 | $13.06 | $13.06 | 17,743 |
| 2024-04-05 | $13.06 | $13.33 | $12.98 | $13.08 | $13.08 | 45,012 |
| 2024-04-04 | $13.27 | $13.28 | $12.90 | $13.04 | $13.04 | 37,389 |
| 2024-04-03 | $13.03 | $13.35 | $12.76 | $13.08 | $13.08 | 49,463 |
| 2024-04-02 | $13.00 | $13.30 | $12.87 | $12.99 | $12.99 | 68,195 |
| 2024-04-01 | $14.41 | $14.41 | $13.37 | $13.45 | $13.45 | 58,680 |
| 2024-03-28 | $14.60 | $14.74 | $14.04 | $14.36 | $14.36 | 59,229 |
| 2024-03-27 | $13.90 | $14.78 | $13.88 | $14.46 | $14.46 | 80,503 |
| 2024-03-26 | $13.98 | $14.09 | $13.63 | $13.89 | $13.89 | 45,550 |
| 2024-03-25 | $13.52 | $14.02 | $13.47 | $13.74 | $13.74 | 43,039 |
| 2024-03-22 | $13.87 | $13.94 | $13.00 | $13.51 | $13.51 | 97,317 |
| 2024-03-21 | $13.69 | $13.96 | $13.69 | $13.80 | $13.80 | 67,141 |
| 2024-03-20 | $13.36 | $13.75 | $13.20 | $13.65 | $13.65 | 57,835 |
| 2024-03-19 | $13.50 | $13.61 | $13.20 | $13.43 | $13.43 | 41,696 |
| 2024-03-18 | $13.75 | $13.75 | $13.44 | $13.45 | $13.45 | 25,786 |
| 2024-03-15 | $13.19 | $13.77 | $13.00 | $13.68 | $13.68 | 113,856 |
| 2024-03-14 | $13.85 | $13.85 | $13.09 | $13.36 | $13.36 | 56,262 |
| 2024-03-13 | $14.68 | $15.10 | $14.34 | $14.66 | $14.66 | 60,311 |
| 2024-03-12 | $14.89 | $14.94 | $14.52 | $14.68 | $14.68 | 53,433 |
| 2024-03-11 | $14.45 | $15.43 | $14.45 | $14.70 | $14.70 | 70,926 |
| 2024-03-08 | $14.74 | $14.91 | $14.41 | $14.53 | $14.53 | 32,015 |
| 2024-03-07 | $14.53 | $14.78 | $14.25 | $14.52 | $14.52 | 35,226 |
| 2024-03-06 | $14.54 | $14.60 | $14.20 | $14.30 | $14.30 | 40,744 |
| 2024-03-05 | $14.43 | $15.00 | $14.20 | $14.49 | $14.49 | 35,923 |
| 2024-03-04 | $14.82 | $14.85 | $14.33 | $14.51 | $14.51 | 36,254 |
| 2024-03-01 | $14.03 | $14.93 | $13.60 | $14.83 | $14.83 | 38,664 |
| 2024-02-29 | $13.67 | $14.66 | $13.47 | $14.04 | $14.04 | 83,604 |
| 2024-02-28 | $13.83 | $13.87 | $13.23 | $13.37 | $13.37 | 56,335 |
| 2024-02-27 | $13.60 | $13.89 | $13.55 | $13.83 | $13.83 | 37,012 |
| 2024-02-26 | $13.34 | $13.88 | $13.34 | $13.54 | $13.54 | 38,213 |
| 2024-02-23 | $13.87 | $13.97 | $13.70 | $13.74 | $13.74 | 20,677 |
| 2024-02-22 | $14.31 | $14.49 | $13.65 | $13.73 | $13.73 | 42,369 |
| 2024-02-21 | $13.98 | $14.55 | $13.42 | $14.26 | $14.26 | 54,763 |
| 2024-02-20 | $14.44 | $14.69 | $13.96 | $14.01 | $14.01 | 26,021 |
| 2024-02-16 | $14.73 | $14.95 | $14.51 | $14.52 | $14.52 | 24,330 |
| 2024-02-15 | $13.82 | $15.00 | $13.77 | $14.81 | $14.81 | 57,237 |
| 2024-02-14 | $13.62 | $14.00 | $13.46 | $13.80 | $13.80 | 34,339 |
| 2024-02-13 | $14.05 | $14.18 | $13.32 | $13.50 | $13.50 | 42,579 |
| 2024-02-12 | $14.21 | $14.45 | $14.00 | $14.17 | $14.17 | 23,334 |
| 2024-02-09 | $13.97 | $14.36 | $13.60 | $14.22 | $14.22 | 20,177 |
| 2024-02-08 | $13.89 | $14.15 | $13.55 | $14.05 | $14.05 | 22,773 |
| 2024-02-07 | $14.44 | $14.44 | $13.94 | $13.96 | $13.96 | 29,264 |
| 2024-02-06 | $14.16 | $14.79 | $14.16 | $14.62 | $14.62 | 22,333 |
| 2024-02-05 | $14.27 | $14.47 | $14.00 | $14.20 | $14.20 | 23,166 |
| 2024-02-02 | $14.67 | $14.83 | $14.40 | $14.47 | $14.47 | 23,827 |
| 2024-02-01 | $14.75 | $14.96 | $14.58 | $14.86 | $14.86 | 31,126 |
| 2024-01-31 | $15.00 | $15.13 | $14.53 | $14.57 | $14.57 | 45,178 |
| 2024-01-30 | $15.39 | $15.66 | $15.17 | $15.17 | $15.17 | 18,976 |
| 2024-01-29 | $15.35 | $15.60 | $15.35 | $15.56 | $15.56 | 10,965 |
| 2024-01-26 | $15.56 | $16.00 | $15.43 | $15.47 | $15.47 | 10,364 |
| 2024-01-25 | $15.59 | $15.64 | $15.33 | $15.40 | $15.40 | 15,166 |
| 2024-01-24 | $15.79 | $15.93 | $15.33 | $15.51 | $15.51 | 20,684 |
| 2024-01-23 | $15.95 | $15.95 | $15.63 | $15.79 | $15.79 | 11,977 |
| 2024-01-22 | $15.71 | $16.19 | $15.34 | $15.75 | $15.75 | 29,614 |
| 2024-01-19 | $15.50 | $15.95 | $15.37 | $15.81 | $15.81 | 22,832 |
| 2024-01-18 | $15.23 | $15.48 | $15.20 | $15.38 | $15.38 | 17,372 |
| 2024-01-17 | $15.37 | $15.40 | $15.00 | $15.24 | $15.24 | 15,942 |
| 2024-01-16 | $15.69 | $15.69 | $15.24 | $15.43 | $15.43 | 22,188 |
| 2024-01-12 | $15.76 | $15.77 | $15.26 | $15.64 | $15.64 | 13,474 |
| 2024-01-11 | $15.65 | $15.65 | $15.25 | $15.54 | $15.54 | 21,659 |
| 2024-01-10 | $15.51 | $15.80 | $15.51 | $15.77 | $15.77 | 27,142 |
| 2024-01-09 | $15.75 | $15.81 | $15.52 | $15.53 | $15.53 | 19,650 |
| 2024-01-08 | $15.89 | $16.03 | $15.70 | $15.88 | $15.88 | 16,087 |
| 2024-01-05 | $15.72 | $16.08 | $15.52 | $15.74 | $15.74 | 51,142 |
| 2024-01-04 | $15.94 | $16.04 | $15.80 | $15.87 | $15.87 | 23,127 |
| 2024-01-03 | $16.28 | $16.28 | $15.67 | $15.83 | $15.83 | 27,455 |
| 2024-01-02 | $16.14 | $16.46 | $15.96 | $16.33 | $16.33 | 48,527 |
| 2023-12-29 | $16.70 | $16.98 | $15.59 | $15.75 | $15.75 | 62,436 |
| 2023-12-28 | $15.93 | $16.99 | $15.83 | $16.64 | $16.64 | 82,942 |
| 2023-12-27 | $15.88 | $16.06 | $15.76 | $16.03 | $16.03 | 51,476 |
| 2023-12-26 | $15.52 | $15.76 | $15.45 | $15.72 | $15.72 | 30,593 |
| 2023-12-22 | $15.61 | $15.82 | $15.28 | $15.42 | $15.42 | 34,405 |
| 2023-12-21 | $15.37 | $15.97 | $15.32 | $15.65 | $15.65 | 37,829 |
| 2023-12-20 | $15.33 | $16.01 | $15.33 | $15.44 | $15.44 | 53,583 |
| 2023-12-19 | $15.06 | $15.46 | $15.02 | $15.41 | $15.41 | 52,975 |
| 2023-12-18 | $15.21 | $15.21 | $14.69 | $15.07 | $15.07 | 52,969 |
| 2023-12-15 | $15.64 | $15.65 | $14.98 | $15.11 | $15.11 | 79,756 |
| 2023-12-14 | $15.50 | $16.00 | $15.10 | $15.59 | $15.59 | 70,220 |
| 2023-12-13 | $15.70 | $16.22 | $15.70 | $16.15 | $15.47 | 76,732 |
| 2023-12-12 | $16.03 | $16.15 | $15.83 | $15.83 | $15.83 | 37,905 |
| 2023-12-11 | $15.84 | $16.25 | $15.75 | $16.06 | $16.06 | 55,545 |
| 2023-12-08 | $16.20 | $16.33 | $16.00 | $16.03 | $16.03 | 65,575 |
| 2023-12-07 | $16.54 | $16.74 | $16.10 | $16.18 | $16.18 | 58,204 |
| 2023-12-06 | $16.98 | $17.08 | $16.27 | $16.43 | $16.43 | 23,815 |
| 2023-12-05 | $17.12 | $17.25 | $16.83 | $16.96 | $16.96 | 23,072 |
| 2023-12-04 | $16.60 | $17.10 | $16.24 | $17.06 | $17.06 | 29,681 |
| 2023-12-01 | $16.32 | $16.81 | $16.19 | $16.69 | $16.69 | 21,345 |
| 2023-11-30 | $15.90 | $16.45 | $15.90 | $16.37 | $16.37 | 18,950 |
| 2023-11-29 | $15.68 | $16.24 | $15.68 | $15.84 | $15.84 | 16,076 |
| 2023-11-28 | $15.70 | $15.86 | $15.49 | $15.52 | $15.52 | 20,322 |
| 2023-11-27 | $15.91 | $16.07 | $15.54 | $15.66 | $15.66 | 17,630 |
| 2023-11-24 | $15.50 | $15.97 | $15.50 | $15.85 | $15.85 | 15,485 |
| 2023-11-22 | $15.66 | $15.66 | $15.30 | $15.50 | $15.50 | 13,585 |
| 2023-11-21 | $15.85 | $16.01 | $15.32 | $15.43 | $15.43 | 31,555 |
| 2023-11-20 | $15.93 | $16.14 | $15.89 | $15.96 | $15.96 | 17,270 |
| 2023-11-17 | $16.15 | $16.20 | $15.95 | $16.00 | $16.00 | 20,049 |
| 2023-11-16 | $16.00 | $16.03 | $15.80 | $15.92 | $15.92 | 20,215 |
| 2023-11-15 | $16.03 | $16.45 | $15.81 | $15.81 | $15.81 | 25,695 |
| 2023-11-14 | $15.89 | $16.42 | $15.43 | $16.40 | $16.40 | 44,760 |
| 2023-11-13 | $15.42 | $15.72 | $15.15 | $15.42 | $15.42 | 11,641 |
| 2023-11-10 | $15.16 | $15.76 | $15.07 | $15.63 | $15.63 | 25,321 |
| 2023-11-09 | $15.13 | $15.30 | $14.95 | $15.04 | $15.04 | 19,473 |
| 2023-11-08 | $15.18 | $15.57 | $14.96 | $15.16 | $15.16 | 23,288 |
| 2023-11-07 | $15.14 | $15.38 | $14.78 | $15.23 | $15.23 | 17,809 |
| 2023-11-06 | $15.88 | $16.02 | $15.19 | $15.24 | $15.24 | 34,173 |
| 2023-11-03 | $16.00 | $16.35 | $15.91 | $16.02 | $16.02 | 20,348 |
| 2023-11-02 | $15.05 | $15.94 | $15.05 | $15.73 | $15.73 | 46,901 |
| 2023-11-01 | $14.90 | $15.35 | $14.90 | $15.24 | $15.24 | 21,127 |
| 2023-10-31 | $14.93 | $15.07 | $14.48 | $14.83 | $14.83 | 26,196 |
| 2023-10-30 | $14.39 | $14.82 | $14.25 | $14.67 | $14.67 | 40,153 |
| 2023-10-27 | $14.00 | $14.48 | $13.45 | $14.25 | $14.25 | 36,634 |
| 2023-10-26 | $13.95 | $14.26 | $13.53 | $14.05 | $14.05 | 25,170 |
| 2023-10-25 | $14.42 | $14.42 | $14.03 | $14.07 | $14.07 | 21,651 |
| 2023-10-24 | $14.64 | $14.77 | $14.16 | $14.29 | $14.29 | 31,883 |
| 2023-10-23 | $14.92 | $14.97 | $14.34 | $14.62 | $14.62 | 41,737 |
| 2023-10-20 | $14.97 | $15.20 | $14.91 | $14.94 | $14.94 | 27,622 |
| 2023-10-19 | $14.82 | $14.97 | $14.75 | $14.87 | $14.87 | 18,880 |
| 2023-10-18 | $15.36 | $15.36 | $14.79 | $14.92 | $14.92 | 21,967 |
| 2023-10-17 | $15.30 | $15.65 | $15.30 | $15.37 | $15.37 | 33,115 |
| 2023-10-16 | $15.36 | $15.47 | $15.14 | $15.33 | $15.33 | 23,828 |
| 2023-10-13 | $15.35 | $15.35 | $15.05 | $15.18 | $15.18 | 16,627 |
| 2023-10-12 | $15.52 | $15.65 | $15.11 | $15.38 | $15.38 | 28,486 |
| 2023-10-11 | $15.29 | $15.69 | $15.22 | $15.60 | $15.60 | 23,637 |
| 2023-10-10 | $15.02 | $15.43 | $15.02 | $15.23 | $15.23 | 40,996 |
| 2023-10-09 | $14.93 | $15.49 | $14.73 | $15.01 | $15.01 | 41,671 |
| 2023-10-06 | $14.79 | $15.29 | $14.70 | $15.11 | $15.11 | 35,216 |
| 2023-10-05 | $15.02 | $15.14 | $14.84 | $15.00 | $15.00 | 51,528 |
| 2023-10-04 | $14.88 | $15.23 | $14.64 | $15.02 | $15.02 | 43,409 |
| 2023-10-03 | $15.44 | $15.46 | $14.52 | $15.05 | $15.05 | 57,769 |
| 2023-10-02 | $15.87 | $16.45 | $15.40 | $15.55 | $15.55 | 77,757 |
| 2023-09-29 | $16.49 | $16.79 | $16.12 | $16.36 | $16.36 | 37,261 |
| 2023-09-28 | $15.97 | $16.44 | $15.22 | $16.20 | $16.20 | 93,265 |
| 2023-09-27 | $15.65 | $16.19 | $15.58 | $15.96 | $15.96 | 57,738 |
| 2023-09-26 | $15.75 | $15.79 | $15.36 | $15.44 | $15.44 | 32,612 |
| 2023-09-25 | $15.64 | $15.95 | $15.50 | $15.86 | $15.86 | 27,970 |
| 2023-09-22 | $15.85 | $15.85 | $15.59 | $15.65 | $15.65 | 27,051 |
| 2023-09-21 | $16.08 | $16.09 | $15.71 | $15.79 | $15.79 | 38,368 |
| 2023-09-20 | $16.46 | $16.85 | $16.13 | $16.26 | $16.26 | 29,700 |
| 2023-09-19 | $16.52 | $16.65 | $15.94 | $16.41 | $16.41 | 56,418 |
| 2023-09-18 | $16.26 | $16.72 | $16.02 | $16.53 | $16.53 | 62,648 |
| 2023-09-15 | $16.33 | $16.38 | $16.00 | $16.35 | $16.35 | 146,172 |
| 2023-09-14 | $16.40 | $16.62 | $15.93 | $16.36 | $16.36 | 78,676 |
| 2023-09-13 | $17.71 | $17.75 | $16.96 | $17.16 | $16.47 | 100,393 |
| 2023-09-12 | $17.71 | $17.84 | $17.23 | $17.71 | $17.00 | 72,730 |
| 2023-09-11 | $17.32 | $17.76 | $17.09 | $17.70 | $16.99 | 99,108 |
| 2023-09-08 | $16.78 | $17.19 | $16.78 | $17.13 | $16.44 | 38,564 |
| 2023-09-07 | $16.64 | $17.33 | $16.44 | $17.06 | $16.37 | 84,742 |
| 2023-09-06 | $16.89 | $17.18 | $16.23 | $16.57 | $15.90 | 54,798 |
| 2023-09-05 | $17.10 | $17.25 | $16.75 | $16.75 | $16.08 | 45,610 |
| 2023-09-01 | $17.18 | $17.51 | $16.80 | $17.01 | $16.33 | 66,544 |
| 2023-08-31 | $17.33 | $17.55 | $16.90 | $17.09 | $16.40 | 34,790 |
| 2023-08-30 | $16.99 | $17.38 | $16.86 | $17.33 | $16.63 | 35,540 |
| 2023-08-29 | $16.92 | $17.25 | $16.88 | $17.01 | $16.33 | 32,071 |
| 2023-08-28 | $16.67 | $17.12 | $16.67 | $17.06 | $16.37 | 25,266 |
| 2023-08-25 | $16.92 | $16.97 | $16.36 | $16.68 | $16.01 | 27,946 |
| 2023-08-24 | $17.00 | $17.35 | $16.65 | $16.96 | $16.28 | 25,930 |
| 2023-08-23 | $16.87 | $17.23 | $16.83 | $17.16 | $16.47 | 20,209 |
| 2023-08-22 | $17.00 | $17.11 | $16.64 | $16.69 | $16.02 | 22,856 |
| 2023-08-21 | $17.02 | $17.02 | $16.58 | $16.89 | $16.21 | 29,889 |
| 2023-08-18 | $16.75 | $17.00 | $16.60 | $16.88 | $16.88 | 20,788 |
| 2023-08-17 | $16.98 | $17.20 | $16.77 | $16.79 | $16.79 | 27,172 |
| 2023-08-16 | $17.16 | $17.16 | $16.70 | $16.84 | $16.84 | 37,483 |
| 2023-08-15 | $17.19 | $17.38 | $16.85 | $17.27 | $17.27 | 31,984 |
| 2023-08-14 | $16.81 | $17.48 | $16.80 | $17.36 | $17.36 | 37,023 |
| 2023-08-11 | $16.94 | $17.44 | $16.85 | $17.03 | $17.03 | 43,534 |
| 2023-08-10 | $17.20 | $17.35 | $16.91 | $17.12 | $17.12 | 22,798 |
| 2023-08-09 | $17.52 | $17.81 | $17.21 | $17.29 | $17.29 | 22,682 |
| 2023-08-08 | $17.60 | $17.73 | $17.20 | $17.67 | $17.67 | 23,402 |
| 2023-08-07 | $17.40 | $17.83 | $17.12 | $17.60 | $17.60 | 37,568 |
| 2023-08-04 | $17.16 | $17.43 | $17.00 | $17.20 | $17.20 | 21,548 |
| 2023-08-03 | $16.90 | $17.04 | $16.79 | $17.04 | $17.04 | 27,355 |
| 2023-08-02 | $17.11 | $17.20 | $16.91 | $16.96 | $16.96 | 25,059 |
| 2023-08-01 | $17.23 | $17.23 | $16.84 | $17.14 | $17.14 | 21,830 |
| 2023-07-31 | $16.91 | $17.17 | $16.75 | $17.11 | $17.11 | 33,894 |
| 2023-07-28 | $16.90 | $17.03 | $16.62 | $16.82 | $16.82 | 31,848 |
| 2023-07-27 | $16.05 | $16.89 | $15.93 | $16.85 | $16.85 | 94,943 |
| 2023-07-26 | $15.79 | $16.33 | $15.79 | $16.32 | $16.32 | 43,180 |
| 2023-07-25 | $15.77 | $15.99 | $15.10 | $15.61 | $15.61 | 38,936 |
| 2023-07-24 | $15.71 | $16.15 | $15.61 | $15.91 | $15.91 | 25,716 |
| 2023-07-21 | $16.11 | $16.11 | $15.55 | $15.67 | $15.67 | 31,082 |
| 2023-07-20 | $15.97 | $16.16 | $15.72 | $16.06 | $16.06 | 24,469 |
| 2023-07-19 | $15.91 | $16.07 | $15.66 | $15.96 | $15.96 | 35,217 |
| 2023-07-18 | $15.61 | $16.09 | $15.61 | $15.80 | $15.80 | 21,588 |
| 2023-07-17 | $15.76 | $16.00 | $15.05 | $15.66 | $15.66 | 97,040 |
| 2023-07-14 | $16.05 | $16.14 | $15.55 | $15.72 | $15.72 | 18,217 |
| 2023-07-13 | $15.85 | $16.08 | $15.85 | $16.04 | $16.04 | 15,361 |
| 2023-07-12 | $16.07 | $16.25 | $15.76 | $15.87 | $15.87 | 30,383 |
| 2023-07-11 | $16.09 | $16.22 | $15.72 | $15.87 | $15.87 | 41,863 |
| 2023-07-10 | $15.77 | $16.08 | $15.66 | $15.99 | $15.99 | 14,891 |
| 2023-07-07 | $15.65 | $16.05 | $15.58 | $15.73 | $15.73 | 52,277 |
| 2023-07-06 | $15.65 | $15.80 | $15.28 | $15.72 | $15.72 | 32,811 |
| 2023-07-05 | $15.58 | $16.00 | $15.50 | $15.89 | $15.89 | 32,586 |
| 2023-07-03 | $15.63 | $15.78 | $15.58 | $15.78 | $15.78 | 15,373 |
| 2023-06-30 | $16.00 | $16.09 | $15.38 | $15.59 | $15.59 | 41,151 |
| 2023-06-29 | $15.23 | $15.90 | $15.22 | $15.85 | $15.85 | 52,576 |
| 2023-06-28 | $15.46 | $15.47 | $15.00 | $15.14 | $15.14 | 39,383 |
| 2023-06-27 | $15.67 | $15.67 | $14.63 | $15.28 | $15.28 | 65,599 |
| 2023-06-26 | $15.05 | $16.08 | $14.96 | $15.80 | $15.80 | 117,701 |
| 2023-06-23 | $14.16 | $15.31 | $14.13 | $15.18 | $15.18 | 291,746 |
| 2023-06-22 | $14.32 | $14.36 | $14.07 | $14.24 | $14.24 | 20,262 |
| 2023-06-21 | $14.42 | $14.62 | $14.28 | $14.36 | $14.36 | 34,187 |
| 2023-06-20 | $14.38 | $14.66 | $14.30 | $14.42 | $14.42 | 34,955 |
| 2023-06-16 | $15.14 | $15.14 | $14.46 | $14.50 | $14.50 | 106,022 |
| 2023-06-15 | $15.03 | $15.30 | $14.81 | $14.98 | $14.98 | 54,472 |
| 2023-06-14 | $15.50 | $15.76 | $15.05 | $15.18 | $15.18 | 69,476 |
| 2023-06-13 | $16.08 | $16.52 | $16.08 | $16.35 | $15.64 | 63,399 |
| 2023-06-12 | $15.88 | $16.28 | $15.81 | $15.95 | $15.26 | 46,490 |
| 2023-06-09 | $15.95 | $16.05 | $15.55 | $15.89 | $15.20 | 39,790 |
| 2023-06-08 | $16.07 | $16.11 | $15.59 | $15.88 | $15.88 | 44,293 |
| 2023-06-07 | $15.43 | $16.30 | $15.43 | $16.07 | $16.07 | 69,870 |
| 2023-06-06 | $14.43 | $15.61 | $14.43 | $15.16 | $15.16 | 66,466 |
| 2023-06-05 | $14.26 | $14.48 | $14.26 | $14.29 | $14.29 | 47,800 |
| 2023-06-02 | $14.27 | $14.34 | $13.96 | $14.30 | $14.30 | 32,582 |
| 2023-06-01 | $13.34 | $14.09 | $13.25 | $13.99 | $13.99 | 81,456 |
| 2023-05-31 | $13.78 | $13.78 | $13.19 | $13.29 | $13.29 | 49,004 |
| 2023-05-30 | $13.77 | $13.86 | $13.58 | $13.58 | $13.58 | 22,823 |
| 2023-05-26 | $13.21 | $13.71 | $13.15 | $13.57 | $13.57 | 26,681 |
| 2023-05-25 | $13.70 | $13.70 | $13.08 | $13.21 | $13.21 | 32,817 |
| 2023-05-24 | $13.67 | $13.85 | $13.59 | $13.66 | $13.66 | 40,890 |
| 2023-05-23 | $14.01 | $14.32 | $13.92 | $13.99 | $13.99 | 42,578 |
| 2023-05-22 | $13.99 | $14.20 | $13.79 | $13.92 | $13.92 | 25,851 |
| 2023-05-19 | $14.23 | $14.44 | $13.90 | $14.01 | $14.01 | 23,218 |
| 2023-05-18 | $13.79 | $14.08 | $13.79 | $14.06 | $14.06 | 25,794 |
| 2023-05-17 | $13.52 | $13.90 | $13.52 | $13.90 | $13.90 | 61,569 |
| 2023-05-16 | $13.45 | $13.61 | $13.35 | $13.45 | $13.45 | 24,611 |
| 2023-05-15 | $13.41 | $13.50 | $13.06 | $13.40 | $13.40 | 32,136 |
| 2023-05-12 | $13.05 | $13.51 | $12.98 | $13.36 | $13.36 | 24,480 |
| 2023-05-11 | $12.97 | $13.06 | $12.75 | $13.02 | $13.02 | 61,750 |
| 2023-05-10 | $13.61 | $13.61 | $13.00 | $13.03 | $13.03 | 69,107 |
| 2023-05-09 | $13.45 | $13.64 | $13.10 | $13.36 | $13.36 | 42,330 |
| 2023-05-08 | $13.70 | $13.87 | $13.43 | $13.48 | $13.48 | 51,410 |
| 2023-05-05 | $13.76 | $13.90 | $13.60 | $13.80 | $13.80 | 32,402 |
| 2023-05-04 | $14.13 | $14.31 | $13.50 | $13.64 | $13.64 | 49,682 |
| 2023-05-03 | $14.24 | $14.59 | $14.14 | $14.16 | $14.16 | 34,156 |
| 2023-05-02 | $14.38 | $14.41 | $13.94 | $14.39 | $14.39 | 68,491 |
| 2023-05-01 | $14.00 | $14.46 | $13.92 | $14.41 | $14.41 | 56,692 |
| 2023-04-28 | $14.45 | $14.86 | $13.91 | $13.92 | $13.92 | 45,467 |
| 2023-04-27 | $13.20 | $14.52 | $13.20 | $14.48 | $14.48 | 69,450 |
| 2023-04-26 | $12.80 | $13.56 | $12.70 | $12.99 | $12.99 | 89,984 |
| 2023-04-25 | $12.99 | $13.12 | $12.53 | $12.68 | $12.68 | 62,249 |
| 2023-04-24 | $13.01 | $13.42 | $12.80 | $13.30 | $13.30 | 34,406 |
| 2023-04-21 | $13.19 | $13.22 | $12.76 | $13.01 | $13.01 | 56,033 |
| 2023-04-20 | $13.68 | $13.79 | $13.14 | $13.22 | $13.22 | 34,509 |
| 2023-04-19 | $13.72 | $13.79 | $13.56 | $13.74 | $13.74 | 26,291 |
| 2023-04-18 | $14.35 | $14.35 | $13.75 | $13.77 | $13.77 | 23,976 |
| 2023-04-17 | $13.73 | $14.33 | $13.71 | $14.18 | $14.18 | 32,549 |
| 2023-04-14 | $13.97 | $14.04 | $13.58 | $13.84 | $13.84 | 46,486 |
| 2023-04-13 | $14.55 | $14.66 | $13.44 | $14.12 | $14.12 | 85,188 |
| 2023-04-12 | $15.05 | $15.40 | $14.46 | $14.65 | $14.65 | 49,361 |
| 2023-04-11 | $15.18 | $15.27 | $14.72 | $15.04 | $15.04 | 29,181 |
| 2023-04-10 | $14.85 | $15.08 | $14.72 | $15.03 | $15.03 | 44,948 |
| 2023-04-06 | $15.09 | $15.20 | $14.92 | $15.02 | $15.02 | 19,990 |
| 2023-04-05 | $15.00 | $15.17 | $14.88 | $15.08 | $15.08 | 30,631 |
| 2023-04-04 | $15.32 | $15.40 | $15.00 | $15.14 | $15.14 | 25,371 |
| 2023-04-03 | $15.49 | $15.57 | $15.06 | $15.25 | $15.25 | 56,591 |
| 2023-03-31 | $15.82 | $15.98 | $15.16 | $15.67 | $15.67 | 135,713 |
| 2023-03-30 | $15.33 | $15.65 | $15.18 | $15.58 | $15.58 | 57,811 |
| 2023-03-29 | $15.29 | $15.31 | $14.89 | $15.21 | $15.21 | 39,013 |
| 2023-03-28 | $15.17 | $15.49 | $14.98 | $15.02 | $15.02 | 23,033 |
| 2023-03-27 | $15.25 | $15.33 | $14.99 | $15.13 | $15.13 | 17,627 |
| 2023-03-24 | $14.32 | $15.01 | $14.19 | $14.91 | $14.91 | 35,597 |
| 2023-03-23 | $14.82 | $15.09 | $14.30 | $14.44 | $14.44 | 50,734 |
| 2023-03-22 | $15.73 | $15.75 | $14.70 | $14.80 | $14.80 | 48,497 |
| 2023-03-21 | $15.21 | $16.57 | $15.21 | $15.87 | $15.87 | 65,118 |
| 2023-03-20 | $14.95 | $15.37 | $14.90 | $15.21 | $15.21 | 54,714 |
| 2023-03-17 | $15.09 | $15.30 | $14.78 | $14.91 | $14.91 | 60,075 |
| 2023-03-16 | $15.21 | $15.22 | $14.85 | $15.20 | $15.20 | 41,573 |
| 2023-03-15 | $16.05 | $16.05 | $14.99 | $15.45 | $15.45 | 66,499 |
| 2023-03-14 | $16.34 | $16.90 | $16.12 | $16.17 | $16.17 | 41,438 |
| 2023-03-13 | $16.25 | $16.98 | $16.14 | $16.65 | $16.65 | 47,868 |
| 2023-03-10 | $17.13 | $17.13 | $16.23 | $16.61 | $16.61 | 54,466 |
| 2023-03-09 | $17.78 | $17.80 | $17.12 | $17.13 | $17.13 | 33,633 |
| 2023-03-08 | $18.10 | $18.10 | $17.59 | $17.72 | $17.72 | 31,076 |
| 2023-03-07 | $17.92 | $18.20 | $17.76 | $18.04 | $18.04 | 30,341 |
| 2023-03-06 | $18.12 | $18.49 | $17.89 | $17.94 | $17.94 | 60,645 |
| 2023-03-03 | $18.14 | $18.25 | $17.95 | $18.04 | $18.04 | 31,049 |
| 2023-03-02 | $17.60 | $18.01 | $17.57 | $17.91 | $17.91 | 30,308 |
| 2023-03-01 | $18.05 | $18.15 | $17.67 | $17.71 | $17.71 | 44,672 |
| 2023-02-28 | $18.21 | $18.46 | $18.05 | $18.05 | $18.05 | 30,889 |
| 2023-02-27 | $18.56 | $18.79 | $18.20 | $18.28 | $18.28 | 35,122 |
| 2023-02-24 | $19.03 | $19.03 | $18.00 | $18.38 | $18.38 | 32,448 |
| 2023-02-23 | $18.85 | $19.20 | $18.43 | $18.79 | $18.79 | 46,684 |
| 2023-02-22 | $18.22 | $18.55 | $18.15 | $18.27 | $18.27 | 38,345 |
| 2023-02-21 | $18.40 | $18.89 | $18.32 | $18.50 | $18.50 | 31,956 |
| 2023-02-17 | $19.05 | $19.05 | $18.54 | $18.62 | $18.62 | 27,479 |
| 2023-02-16 | $19.00 | $19.25 | $18.89 | $18.99 | $18.99 | 21,293 |
| 2023-02-15 | $19.01 | $19.51 | $18.41 | $19.31 | $19.31 | 49,358 |
| 2023-02-14 | $19.63 | $19.68 | $19.00 | $19.13 | $19.13 | 37,221 |
| 2023-02-13 | $19.37 | $19.95 | $19.11 | $19.78 | $19.78 | 49,291 |
| 2023-02-10 | $19.33 | $19.58 | $19.03 | $19.22 | $19.22 | 19,814 |
| 2023-02-09 | $19.29 | $19.36 | $19.11 | $19.23 | $19.23 | 24,659 |
| 2023-02-08 | $19.50 | $19.50 | $19.05 | $19.15 | $19.15 | 18,209 |
| 2023-02-07 | $19.18 | $19.64 | $19.07 | $19.50 | $19.50 | 21,228 |
| 2023-02-06 | $19.60 | $19.60 | $19.02 | $19.17 | $19.17 | 14,161 |
| 2023-02-03 | $19.26 | $19.43 | $18.96 | $19.43 | $19.43 | 17,508 |
| 2023-02-02 | $19.42 | $19.80 | $19.35 | $19.49 | $19.49 | 27,779 |
| 2023-02-01 | $18.87 | $19.61 | $18.53 | $19.33 | $19.33 | 34,730 |
| 2023-01-31 | $19.20 | $19.23 | $18.87 | $19.05 | $19.05 | 20,689 |
| 2023-01-30 | $19.08 | $19.37 | $18.85 | $18.98 | $18.98 | 18,510 |
| 2023-01-27 | $18.97 | $19.40 | $18.55 | $19.22 | $19.22 | 35,486 |
| 2023-01-26 | $19.32 | $19.42 | $18.89 | $19.00 | $19.00 | 15,402 |
| 2023-01-25 | $18.28 | $19.30 | $18.28 | $19.30 | $19.30 | 39,559 |
| 2023-01-24 | $18.40 | $18.78 | $18.26 | $18.59 | $18.59 | 14,110 |
| 2023-01-23 | $18.12 | $18.46 | $17.87 | $18.40 | $18.40 | 22,707 |
| 2023-01-20 | $18.19 | $18.19 | $17.89 | $18.12 | $18.12 | 26,798 |
| 2023-01-19 | $17.71 | $18.09 | $17.66 | $18.01 | $18.01 | 20,830 |
| 2023-01-18 | $18.08 | $18.35 | $17.72 | $17.84 | $17.84 | 19,521 |
| 2023-01-17 | $17.84 | $18.11 | $17.72 | $17.93 | $17.93 | 32,695 |
| 2023-01-13 | $17.48 | $17.89 | $17.48 | $17.83 | $17.83 | 24,085 |
| 2023-01-12 | $17.07 | $17.72 | $17.01 | $17.49 | $17.49 | 38,543 |
| 2023-01-11 | $16.40 | $17.27 | $16.40 | $16.99 | $16.99 | 59,589 |
| 2023-01-10 | $16.86 | $16.91 | $16.53 | $16.72 | $16.72 | 32,967 |
| 2023-01-09 | $16.85 | $16.89 | $16.30 | $16.83 | $16.83 | 32,103 |
| 2023-01-06 | $16.41 | $16.89 | $16.35 | $16.73 | $16.73 | 21,059 |
| 2023-01-05 | $16.53 | $16.68 | $16.30 | $16.32 | $16.32 | 13,943 |
| 2023-01-04 | $16.30 | $16.86 | $16.30 | $16.65 | $16.65 | 28,174 |
| 2023-01-03 | $16.00 | $16.50 | $16.00 | $16.38 | $16.38 | 41,058 |
| 2022-12-30 | $16.18 | $16.50 | $15.82 | $15.89 | $15.89 | 43,660 |
| 2022-12-29 | $15.75 | $16.25 | $15.75 | $16.18 | $16.18 | 53,368 |
| 2022-12-28 | $16.41 | $16.41 | $15.52 | $15.68 | $15.68 | 59,514 |
| 2022-12-27 | $16.59 | $16.64 | $16.11 | $16.36 | $16.36 | 64,009 |
| 2022-12-23 | $16.60 | $16.80 | $16.45 | $16.63 | $16.63 | 27,318 |
| 2022-12-22 | $16.77 | $16.79 | $16.23 | $16.65 | $16.65 | 33,031 |
| 2022-12-21 | $17.00 | $17.29 | $16.49 | $16.88 | $16.88 | 52,101 |
| 2022-12-20 | $17.44 | $17.44 | $16.74 | $16.82 | $16.82 | 52,349 |
| 2022-12-19 | $17.28 | $17.79 | $17.01 | $17.45 | $17.45 | 54,594 |
| 2022-12-16 | $16.80 | $17.75 | $16.80 | $17.39 | $17.39 | 227,635 |
| 2022-12-15 | $16.94 | $17.24 | $16.86 | $16.87 | $16.87 | 78,848 |
| 2022-12-14 | $18.61 | $18.61 | $17.01 | $17.47 | $17.47 | 88,410 |
| 2022-12-13 | $19.07 | $19.32 | $18.88 | $18.92 | $18.39 | 50,279 |
| 2022-12-12 | $18.68 | $19.00 | $18.59 | $18.75 | $18.23 | 36,358 |
| 2022-12-09 | $18.23 | $18.75 | $18.23 | $18.49 | $18.49 | 20,819 |
| 2022-12-08 | $18.15 | $18.57 | $18.15 | $18.41 | $18.41 | 28,054 |
| 2022-12-07 | $18.33 | $18.64 | $18.23 | $18.27 | $18.27 | 22,772 |
| 2022-12-06 | $18.10 | $18.48 | $17.96 | $18.33 | $18.33 | 68,992 |
| 2022-12-05 | $18.56 | $18.60 | $18.07 | $18.17 | $18.17 | 60,299 |
| 2022-12-02 | $18.51 | $18.71 | $17.89 | $18.63 | $18.63 | 53,508 |
| 2022-12-01 | $19.01 | $19.23 | $18.75 | $18.76 | $18.76 | 46,457 |
| 2022-11-30 | $18.14 | $19.00 | $17.95 | $18.87 | $18.87 | 51,814 |
| 2022-11-29 | $18.54 | $18.54 | $17.50 | $18.17 | $18.17 | 55,838 |
| 2022-11-28 | $18.84 | $19.22 | $18.29 | $18.41 | $18.41 | 39,404 |
| 2022-11-25 | $18.98 | $19.13 | $18.98 | $19.10 | $19.10 | 4,753 |
| 2022-11-23 | $19.20 | $19.20 | $18.88 | $18.93 | $18.93 | 22,268 |
| 2022-11-22 | $18.91 | $19.19 | $18.91 | $19.17 | $19.17 | 48,151 |
| 2022-11-21 | $18.81 | $19.13 | $18.70 | $18.82 | $18.82 | 18,781 |
| 2022-11-18 | $19.14 | $19.14 | $18.60 | $18.81 | $18.81 | 74,375 |
| 2022-11-17 | $18.35 | $18.99 | $18.20 | $18.73 | $18.73 | 60,201 |
| 2022-11-16 | $17.76 | $18.51 | $17.71 | $18.37 | $18.37 | 54,598 |
| 2022-11-15 | $17.88 | $18.25 | $17.67 | $17.84 | $17.84 | 36,723 |
| 2022-11-14 | $18.47 | $18.48 | $17.73 | $17.85 | $17.85 | 69,378 |
| 2022-11-11 | $18.56 | $18.94 | $18.26 | $18.46 | $18.46 | 30,050 |
| 2022-11-10 | $18.38 | $18.62 | $18.18 | $18.53 | $18.53 | 28,429 |
| 2022-11-09 | $17.97 | $18.49 | $17.79 | $17.86 | $17.86 | 23,111 |
| 2022-11-08 | $18.26 | $18.51 | $18.03 | $18.16 | $18.16 | 41,772 |
| 2022-11-07 | $18.10 | $19.81 | $17.87 | $18.13 | $18.13 | 73,307 |
| 2022-11-04 | $16.98 | $17.93 | $16.98 | $17.90 | $17.90 | 49,983 |
| 2022-11-03 | $16.50 | $17.16 | $16.08 | $16.88 | $16.88 | 49,802 |
| 2022-11-02 | $17.60 | $17.67 | $16.52 | $16.56 | $16.56 | 70,556 |
| 2022-11-01 | $17.86 | $17.98 | $17.28 | $17.62 | $17.62 | 50,526 |
| 2022-10-31 | $17.41 | $17.71 | $17.25 | $17.57 | $17.57 | 34,891 |
| 2022-10-28 | $16.24 | $17.83 | $16.24 | $17.48 | $17.48 | 56,561 |
| 2022-10-27 | $16.90 | $17.24 | $15.88 | $16.21 | $16.21 | 62,637 |
| 2022-10-26 | $16.41 | $17.09 | $16.12 | $16.83 | $16.83 | 91,366 |
| 2022-10-25 | $15.87 | $16.80 | $15.87 | $16.50 | $16.50 | 47,348 |
| 2022-10-24 | $15.21 | $15.78 | $15.18 | $15.75 | $15.75 | 44,386 |
| 2022-10-21 | $15.46 | $15.55 | $15.21 | $15.36 | $15.36 | 100,810 |
| 2022-10-20 | $15.64 | $15.72 | $15.30 | $15.33 | $15.33 | 49,527 |
| 2022-10-19 | $16.05 | $16.05 | $15.46 | $15.59 | $15.59 | 83,877 |
| 2022-10-18 | $16.52 | $16.80 | $16.11 | $16.20 | $16.20 | 49,770 |
| 2022-10-17 | $16.34 | $16.65 | $15.97 | $16.16 | $16.16 | 45,122 |
| 2022-10-14 | $16.45 | $16.84 | $16.07 | $16.12 | $16.12 | 27,656 |
| 2022-10-13 | $15.26 | $16.55 | $15.14 | $16.41 | $16.41 | 52,451 |
| 2022-10-12 | $15.59 | $15.81 | $15.00 | $15.47 | $15.47 | 42,254 |
| 2022-10-11 | $15.00 | $15.73 | $14.79 | $15.68 | $15.68 | 90,821 |
| 2022-10-10 | $15.50 | $15.72 | $14.83 | $14.85 | $14.85 | 49,331 |
| 2022-10-07 | $15.00 | $15.99 | $15.00 | $15.69 | $15.69 | 100,105 |
| 2022-10-06 | $15.28 | $15.28 | $14.62 | $14.95 | $14.95 | 67,136 |
| 2022-10-05 | $16.19 | $16.19 | $15.02 | $15.41 | $15.41 | 52,175 |
| 2022-10-04 | $15.56 | $16.44 | $15.56 | $16.18 | $16.18 | 80,335 |
| 2022-10-03 | $14.96 | $15.69 | $14.16 | $15.41 | $15.41 | 117,706 |
| 2022-09-30 | $15.62 | $15.99 | $14.91 | $14.98 | $14.98 | 194,724 |
| 2022-09-29 | $16.67 | $16.67 | $15.02 | $15.68 | $15.68 | 86,664 |
| 2022-09-28 | $16.76 | $17.12 | $16.37 | $16.74 | $16.74 | 88,627 |
| 2022-09-27 | $17.38 | $17.38 | $16.49 | $16.55 | $16.55 | 49,731 |
| 2022-09-26 | $17.80 | $17.92 | $16.60 | $16.86 | $16.86 | 73,060 |
| 2022-09-23 | $19.42 | $19.42 | $18.02 | $18.18 | $18.18 | 93,537 |
| 2022-09-22 | $19.44 | $19.60 | $18.62 | $19.54 | $19.54 | 74,060 |
| 2022-09-21 | $19.73 | $19.87 | $19.39 | $19.39 | $19.39 | 29,735 |
| 2022-09-20 | $19.45 | $19.92 | $19.34 | $19.62 | $19.62 | 41,545 |
| 2022-09-19 | $19.74 | $19.94 | $19.42 | $19.60 | $19.60 | 62,985 |
| 2022-09-16 | $19.78 | $20.09 | $19.22 | $20.04 | $20.04 | 118,115 |
| 2022-09-15 | $20.28 | $20.46 | $19.86 | $19.91 | $19.91 | 33,886 |
| 2022-09-14 | $20.44 | $20.51 | $19.70 | $20.31 | $20.31 | 74,876 |
| 2022-09-13 | $21.25 | $21.25 | $20.53 | $20.61 | $20.11 | 59,269 |
| 2022-09-12 | $21.08 | $21.87 | $21.07 | $21.67 | $21.15 | 71,584 |
| 2022-09-09 | $21.13 | $21.13 | $20.77 | $21.02 | $21.02 | 39,422 |
| 2022-09-08 | $20.65 | $20.95 | $20.50 | $20.59 | $20.59 | 26,024 |
| 2022-09-07 | $20.16 | $20.87 | $20.16 | $20.71 | $20.71 | 26,818 |
| 2022-09-06 | $20.22 | $20.28 | $20.11 | $20.18 | $20.18 | 23,553 |
| 2022-09-02 | $20.41 | $20.67 | $20.14 | $20.21 | $20.21 | 24,810 |
| 2022-09-01 | $20.55 | $20.55 | $20.17 | $20.36 | $20.36 | 50,223 |
| 2022-08-31 | $20.80 | $20.98 | $20.40 | $20.52 | $20.52 | 46,906 |
| 2022-08-30 | $21.33 | $21.53 | $20.75 | $20.84 | $20.84 | 37,579 |
| 2022-08-29 | $21.60 | $21.69 | $21.18 | $21.31 | $21.31 | 35,585 |
| 2022-08-26 | $21.92 | $22.03 | $21.60 | $21.61 | $21.61 | 22,198 |
| 2022-08-25 | $21.70 | $22.17 | $21.44 | $21.76 | $21.76 | 28,985 |
| 2022-08-24 | $21.43 | $22.86 | $21.15 | $21.54 | $21.54 | 66,189 |
| 2022-08-23 | $21.31 | $21.64 | $21.17 | $21.48 | $21.48 | 21,303 |
| 2022-08-22 | $21.18 | $21.66 | $21.02 | $21.23 | $21.23 | 30,654 |
| 2022-08-19 | $21.53 | $21.82 | $21.10 | $21.40 | $21.40 | 26,712 |
| 2022-08-18 | $21.77 | $21.86 | $21.24 | $21.60 | $21.60 | 35,683 |
| 2022-08-17 | $21.77 | $21.89 | $21.50 | $21.61 | $21.61 | 36,018 |
| 2022-08-16 | $21.49 | $21.86 | $21.40 | $21.73 | $21.73 | 33,126 |
| 2022-08-15 | $21.75 | $21.85 | $21.49 | $21.52 | $21.52 | 40,993 |
| 2022-08-12 | $21.57 | $21.83 | $21.45 | $21.79 | $21.79 | 33,799 |
| 2022-08-11 | $21.12 | $21.73 | $21.12 | $21.40 | $21.40 | 37,066 |
| 2022-08-10 | $21.01 | $21.59 | $20.91 | $21.06 | $21.06 | 53,358 |
| 2022-08-09 | $20.67 | $20.97 | $20.50 | $20.79 | $20.79 | 51,462 |
| 2022-08-08 | $20.45 | $20.87 | $20.18 | $20.63 | $20.63 | 106,106 |
| 2022-08-05 | $20.57 | $20.81 | $20.41 | $20.59 | $20.59 | 42,083 |
| 2022-08-04 | $20.92 | $21.26 | $20.39 | $20.93 | $20.93 | 59,617 |
| 2022-08-03 | $20.73 | $20.96 | $20.35 | $20.60 | $20.60 | 48,764 |
| 2022-08-02 | $20.90 | $21.17 | $20.69 | $20.77 | $20.77 | 43,276 |
| 2022-08-01 | $20.89 | $21.17 | $20.56 | $20.85 | $20.85 | 93,368 |
| 2022-07-29 | $20.85 | $21.49 | $20.80 | $21.10 | $21.10 | 78,050 |
| 2022-07-28 | $22.29 | $22.37 | $20.41 | $20.85 | $20.85 | 174,778 |
| 2022-07-27 | $21.61 | $22.52 | $21.56 | $22.52 | $22.52 | 122,508 |
| 2022-07-26 | $21.64 | $21.64 | $21.14 | $21.43 | $21.43 | 128,077 |
| 2022-07-25 | $21.93 | $22.03 | $21.46 | $21.54 | $21.54 | 82,673 |
| 2022-07-22 | $22.01 | $22.26 | $21.69 | $22.00 | $22.00 | 43,306 |
| 2022-07-21 | $21.75 | $22.20 | $21.45 | $22.12 | $22.12 | 48,443 |
| 2022-07-20 | $21.25 | $21.97 | $21.25 | $21.60 | $21.60 | 51,359 |
| 2022-07-19 | $21.23 | $21.53 | $21.16 | $21.31 | $21.31 | 33,676 |
| 2022-07-18 | $21.45 | $21.50 | $20.91 | $21.00 | $21.00 | 43,406 |
| 2022-07-15 | $21.05 | $21.43 | $20.51 | $21.16 | $21.16 | 55,823 |
| 2022-07-14 | $21.00 | $21.00 | $20.65 | $20.82 | $20.82 | 39,366 |
| 2022-07-13 | $20.89 | $21.66 | $20.73 | $21.24 | $21.24 | 73,212 |
| 2022-07-12 | $20.78 | $21.27 | $20.75 | $20.96 | $20.96 | 51,573 |
| 2022-07-11 | $20.90 | $21.00 | $20.49 | $20.64 | $20.64 | 53,499 |
| 2022-07-08 | $20.84 | $21.18 | $20.51 | $20.97 | $20.97 | 54,010 |
| 2022-07-07 | $20.41 | $21.04 | $20.39 | $20.67 | $20.67 | 66,887 |
| 2022-07-06 | $20.40 | $20.58 | $20.14 | $20.28 | $20.28 | 54,518 |
| 2022-07-05 | $20.54 | $20.62 | $19.90 | $20.54 | $20.54 | 90,044 |
| 2022-07-01 | $20.11 | $20.92 | $20.11 | $20.85 | $20.85 | 56,473 |
| 2022-06-30 | $20.51 | $20.56 | $20.03 | $20.27 | $20.27 | 131,243 |
| 2022-06-29 | $21.14 | $21.14 | $20.20 | $20.48 | $20.48 | 72,864 |
| 2022-06-28 | $21.40 | $22.00 | $21.04 | $21.12 | $21.12 | 67,963 |
| 2022-06-27 | $20.61 | $21.48 | $20.61 | $21.22 | $21.22 | 115,698 |
| 2022-06-24 | $21.13 | $21.79 | $20.21 | $20.26 | $20.26 | 993,191 |
| 2022-06-23 | $21.73 | $21.76 | $20.85 | $20.93 | $20.93 | 80,781 |
| 2022-06-22 | $20.70 | $21.73 | $20.70 | $21.52 | $21.52 | 155,204 |
| 2022-06-21 | $20.58 | $21.16 | $20.33 | $20.64 | $20.64 | 104,924 |
| 2022-06-17 | $19.81 | $20.34 | $19.76 | $20.30 | $20.30 | 250,304 |
| 2022-06-16 | $19.80 | $20.01 | $19.30 | $19.91 | $19.91 | 194,111 |
| 2022-06-15 | $20.06 | $20.75 | $19.80 | $20.20 | $20.20 | 131,858 |
| 2022-06-14 | $20.01 | $20.43 | $19.80 | $20.08 | $20.08 | 119,185 |
| 2022-06-13 | $21.37 | $21.38 | $19.81 | $20.49 | $19.99 | 164,954 |
| 2022-06-10 | $22.43 | $22.52 | $21.40 | $22.11 | $21.57 | 120,957 |
| 2022-06-09 | $22.83 | $22.95 | $22.43 | $22.62 | $22.07 | 79,456 |
| 2022-06-08 | $23.78 | $23.78 | $22.48 | $22.84 | $22.29 | 73,860 |
| 2022-06-07 | $23.31 | $23.82 | $22.81 | $23.69 | $23.11 | 139,596 |
| 2022-06-06 | $24.35 | $24.35 | $23.15 | $23.39 | $22.82 | 106,609 |
| 2022-06-03 | $24.39 | $24.50 | $23.63 | $24.01 | $23.43 | 99,611 |
| 2022-06-02 | $24.24 | $24.54 | $23.91 | $24.38 | $23.79 | 72,661 |
| 2022-06-01 | $24.67 | $24.71 | $24.26 | $24.26 | $23.67 | 136,965 |
| 2022-05-31 | $24.82 | $24.82 | $24.11 | $24.43 | $23.84 | 88,784 |
| 2022-05-27 | $24.35 | $24.73 | $24.34 | $24.53 | $23.93 | 116,735 |
| 2022-05-26 | $24.13 | $24.57 | $23.96 | $24.31 | $23.72 | 195,732 |
| 2022-05-25 | $24.04 | $24.32 | $23.68 | $24.05 | $23.47 | 64,474 |
| 2022-05-24 | $24.34 | $24.37 | $23.53 | $24.00 | $23.42 | 81,666 |
| 2022-05-23 | $24.67 | $24.84 | $24.04 | $24.25 | $23.66 | 97,285 |
| 2022-05-20 | $24.60 | $24.69 | $24.12 | $24.43 | $23.84 | 50,391 |
| 2022-05-19 | $23.65 | $25.04 | $23.64 | $24.31 | $23.72 | 67,610 |
| 2022-05-18 | $25.35 | $25.67 | $24.50 | $25.08 | $24.47 | 152,204 |
| 2022-05-17 | $25.96 | $25.98 | $25.16 | $25.84 | $25.21 | 145,824 |
| 2022-05-16 | $24.17 | $25.84 | $24.03 | $25.65 | $25.03 | 104,674 |
| 2022-05-13 | $23.59 | $24.13 | $23.57 | $24.08 | $23.49 | 99,284 |
| 2022-05-12 | $23.66 | $23.66 | $22.98 | $23.45 | $22.88 | 89,097 |
| 2022-05-11 | $22.93 | $24.15 | $22.79 | $23.90 | $23.32 | 114,037 |
| 2022-05-10 | $23.46 | $23.78 | $22.38 | $22.73 | $22.18 | 86,208 |
| 2022-05-09 | $24.08 | $24.20 | $22.78 | $23.30 | $22.73 | 149,966 |
| 2022-05-06 | $23.87 | $24.15 | $23.87 | $24.02 | $23.44 | 75,839 |
| 2022-05-05 | $23.80 | $24.33 | $23.70 | $24.06 | $23.48 | 150,932 |
| 2022-05-04 | $24.05 | $24.11 | $23.50 | $23.81 | $23.23 | 83,102 |
| 2022-05-03 | $22.94 | $24.10 | $22.86 | $23.99 | $23.41 | 113,991 |
| 2022-05-02 | $23.47 | $23.48 | $22.60 | $22.93 | $22.37 | 89,067 |
| 2022-04-29 | $23.23 | $23.90 | $23.15 | $23.48 | $22.91 | 78,484 |
| 2022-04-28 | $22.20 | $23.66 | $22.16 | $23.40 | $22.83 | 87,548 |
| 2022-04-27 | $22.49 | $23.34 | $22.46 | $22.78 | $22.23 | 61,199 |
| 2022-04-26 | $22.52 | $22.67 | $22.31 | $22.56 | $22.01 | 56,562 |
| 2022-04-25 | $23.01 | $23.01 | $22.22 | $22.52 | $21.97 | 56,420 |
| 2022-04-22 | $23.31 | $23.63 | $22.75 | $22.92 | $22.36 | 49,960 |
| 2022-04-21 | $23.73 | $23.92 | $23.39 | $23.53 | $22.96 | 46,653 |
| 2022-04-20 | $23.46 | $23.85 | $23.34 | $23.76 | $23.18 | 65,383 |
| 2022-04-19 | $23.28 | $23.47 | $23.19 | $23.31 | $22.74 | 36,818 |
| 2022-04-18 | $23.23 | $23.59 | $23.22 | $23.28 | $22.71 | 63,239 |
| 2022-04-14 | $22.99 | $23.54 | $22.99 | $23.23 | $22.67 | 53,931 |
| 2022-04-13 | $22.65 | $22.99 | $22.65 | $22.94 | $22.38 | 50,518 |
| 2022-04-12 | $22.89 | $23.00 | $22.65 | $22.67 | $22.12 | 96,377 |
| 2022-04-11 | $22.65 | $22.87 | $22.65 | $22.80 | $22.25 | 47,513 |
| 2022-04-08 | $22.39 | $22.84 | $22.39 | $22.80 | $22.25 | 57,233 |
| 2022-04-07 | $22.39 | $22.99 | $22.31 | $22.49 | $21.94 | 55,628 |
| 2022-04-06 | $22.61 | $22.84 | $22.43 | $22.50 | $21.95 | 54,300 |
| 2022-04-05 | $22.80 | $22.90 | $22.45 | $22.61 | $22.06 | 26,257 |
| 2022-04-04 | $22.88 | $22.94 | $22.63 | $22.80 | $22.25 | 42,104 |
| 2022-04-01 | $22.60 | $22.87 | $22.60 | $22.81 | $22.26 | 63,110 |
| 2022-03-31 | $22.83 | $22.84 | $22.53 | $22.60 | $22.05 | 60,950 |
| 2022-03-30 | $22.78 | $22.84 | $22.56 | $22.75 | $22.20 | 54,353 |
| 2022-03-29 | $22.82 | $22.83 | $22.20 | $22.75 | $22.20 | 50,793 |
| 2022-03-28 | $22.78 | $22.82 | $22.59 | $22.76 | $22.21 | 39,511 |
| 2022-03-25 | $22.81 | $22.84 | $22.66 | $22.80 | $22.25 | 34,630 |
| 2022-03-24 | $22.46 | $22.77 | $22.25 | $22.72 | $22.17 | 36,141 |
| 2022-03-23 | $22.61 | $22.81 | $22.20 | $22.46 | $21.91 | 48,970 |
| 2022-03-22 | $22.44 | $22.82 | $22.27 | $22.68 | $22.13 | 87,832 |
| 2022-03-21 | $22.18 | $22.46 | $22.05 | $22.25 | $21.71 | 65,696 |
| 2022-03-18 | $22.40 | $22.40 | $21.57 | $22.25 | $21.71 | 253,798 |
| 2022-03-17 | $21.97 | $22.35 | $21.95 | $22.20 | $21.66 | 95,206 |
| 2022-03-16 | $21.74 | $22.19 | $21.61 | $21.79 | $21.26 | 99,522 |
| 2022-03-15 | $21.15 | $21.99 | $21.13 | $21.50 | $20.98 | 56,283 |
| 2022-03-14 | $21.99 | $21.99 | $21.00 | $21.27 | $20.75 | 90,942 |
| 2022-03-11 | $21.88 | $22.41 | $21.85 | $22.41 | $21.36 | 84,688 |
| 2022-03-10 | $21.53 | $22.00 | $21.50 | $21.88 | $20.86 | 63,199 |
| 2022-03-09 | $21.39 | $21.98 | $21.39 | $21.55 | $20.54 | 39,576 |
| 2022-03-08 | $21.07 | $21.59 | $20.84 | $21.28 | $20.29 | 45,950 |
| 2022-03-07 | $21.63 | $21.77 | $21.11 | $21.24 | $20.25 | 65,937 |
| 2022-03-04 | $21.74 | $21.82 | $21.07 | $21.82 | $20.80 | 33,955 |
| 2022-03-03 | $21.44 | $21.70 | $21.04 | $21.65 | $20.64 | 41,262 |
| 2022-03-02 | $21.52 | $21.73 | $21.47 | $21.50 | $20.50 | 34,891 |
| 2022-03-01 | $21.15 | $21.53 | $20.73 | $21.51 | $20.51 | 53,529 |
| 2022-02-28 | $21.01 | $21.38 | $20.64 | $21.01 | $20.03 | 45,898 |
| 2022-02-25 | $20.56 | $21.08 | $20.51 | $20.79 | $19.82 | 27,546 |
| 2022-02-24 | $20.23 | $20.78 | $19.78 | $20.68 | $19.71 | 30,170 |
| 2022-02-23 | $20.61 | $20.64 | $20.15 | $20.21 | $19.27 | 28,511 |
| 2022-02-22 | $20.06 | $20.57 | $20.06 | $20.50 | $19.54 | 50,492 |
| 2022-02-18 | $20.48 | $20.90 | $20.14 | $20.30 | $19.35 | 64,667 |
| 2022-02-17 | $20.99 | $20.99 | $20.35 | $20.44 | $19.49 | 46,599 |
| 2022-02-16 | $20.12 | $20.93 | $19.78 | $20.92 | $19.94 | 41,304 |
| 2022-02-15 | $19.85 | $20.19 | $19.85 | $20.04 | $19.10 | 17,543 |
| 2022-02-14 | $19.81 | $20.05 | $19.61 | $19.87 | $18.94 | 19,823 |
| 2022-02-11 | $19.76 | $20.20 | $19.60 | $19.94 | $19.01 | 31,418 |
| 2022-02-10 | $19.90 | $20.50 | $19.76 | $19.85 | $18.92 | 41,916 |
| 2022-02-09 | $20.03 | $20.39 | $19.86 | $19.86 | $18.93 | 18,818 |
| 2022-02-08 | $20.05 | $20.38 | $19.96 | $20.11 | $19.17 | 24,782 |
| 2022-02-07 | $20.02 | $20.19 | $19.67 | $19.93 | $19.00 | 24,988 |
| 2022-02-04 | $19.68 | $20.03 | $19.45 | $19.81 | $18.88 | 27,634 |
| 2022-02-03 | $20.14 | $20.32 | $19.66 | $19.66 | $18.74 | 23,166 |
| 2022-02-02 | $20.55 | $20.55 | $20.04 | $20.30 | $19.35 | 22,751 |
| 2022-02-01 | $19.99 | $20.66 | $19.80 | $20.40 | $19.45 | 44,049 |
| 2022-01-31 | $19.71 | $20.23 | $19.71 | $20.05 | $19.11 | 19,382 |
| 2022-01-28 | $19.72 | $19.97 | $19.45 | $19.86 | $18.93 | 23,283 |
| 2022-01-27 | $20.66 | $21.00 | $19.66 | $19.71 | $18.79 | 63,740 |
| 2022-01-26 | $19.97 | $20.43 | $19.80 | $20.38 | $19.43 | 54,012 |
| 2022-01-25 | $19.08 | $19.75 | $18.05 | $19.66 | $18.74 | 48,289 |
| 2022-01-24 | $19.70 | $19.70 | $18.49 | $19.25 | $18.35 | 86,573 |
| 2022-01-21 | $20.29 | $20.29 | $19.52 | $19.72 | $18.80 | 47,927 |
| 2022-01-20 | $20.50 | $20.78 | $20.22 | $20.22 | $19.28 | 35,003 |
| 2022-01-19 | $20.88 | $20.96 | $20.43 | $20.52 | $19.56 | 34,101 |
| 2022-01-18 | $20.85 | $20.96 | $20.29 | $20.72 | $19.75 | 40,243 |
| 2022-01-14 | $20.50 | $21.00 | $20.31 | $20.86 | $19.89 | 36,178 |
| 2022-01-13 | $20.54 | $20.87 | $20.45 | $20.66 | $19.70 | 32,842 |
| 2022-01-12 | $20.39 | $20.70 | $20.12 | $20.65 | $19.69 | 33,349 |
| 2022-01-11 | $19.88 | $20.41 | $19.68 | $20.36 | $19.41 | 45,819 |
| 2022-01-10 | $19.73 | $20.30 | $19.72 | $20.02 | $19.08 | 44,030 |
| 2022-01-07 | $19.53 | $19.89 | $19.45 | $19.72 | $18.80 | 41,169 |
| 2022-01-06 | $19.28 | $19.72 | $19.13 | $19.52 | $18.61 | 42,897 |
| 2022-01-05 | $19.30 | $19.64 | $19.08 | $19.32 | $18.42 | 31,958 |
| 2022-01-04 | $19.54 | $19.75 | $19.33 | $19.49 | $18.58 | 40,570 |
| 2022-01-03 | $19.30 | $19.60 | $19.19 | $19.53 | $18.62 | 52,337 |
| 2021-12-31 | $19.25 | $19.49 | $18.36 | $19.25 | $18.35 | 81,383 |
| 2021-12-30 | $19.25 | $19.49 | $19.25 | $19.33 | $18.43 | 60,169 |
| 2021-12-29 | $19.00 | $19.44 | $18.86 | $19.40 | $18.49 | 131,047 |
| 2021-12-28 | $19.49 | $19.72 | $19.01 | $19.12 | $18.23 | 116,835 |
| 2021-12-27 | $19.10 | $19.70 | $19.10 | $19.49 | $18.58 | 57,951 |
| 2021-12-23 | $19.01 | $19.54 | $19.01 | $19.26 | $18.36 | 78,236 |
| 2021-12-22 | $19.31 | $19.66 | $19.28 | $19.54 | $18.63 | 59,395 |
| 2021-12-21 | $18.71 | $19.54 | $18.42 | $19.17 | $18.27 | 78,876 |
| 2021-12-20 | $18.50 | $18.70 | $17.96 | $18.52 | $17.66 | 165,080 |
| 2021-12-17 | $19.62 | $20.00 | $18.37 | $18.75 | $17.87 | 169,350 |
| 2021-12-16 | $20.24 | $20.31 | $19.80 | $19.81 | $18.88 | 51,373 |
| 2021-12-15 | $20.52 | $20.63 | $19.77 | $20.31 | $19.36 | 85,234 |
| 2021-12-14 | $20.90 | $21.70 | $20.52 | $20.56 | $19.60 | 76,428 |
| 2021-12-13 | $22.68 | $22.68 | $21.75 | $21.82 | $20.33 | 73,459 |
| 2021-12-10 | $22.16 | $22.56 | $22.01 | $22.38 | $20.85 | 47,463 |
| 2021-12-09 | $22.09 | $22.25 | $21.96 | $22.05 | $20.55 | 37,831 |
| 2021-12-08 | $21.94 | $22.25 | $21.65 | $22.04 | $20.54 | 24,375 |
| 2021-12-07 | $21.78 | $22.35 | $21.57 | $21.76 | $20.28 | 75,646 |
| 2021-12-06 | $21.32 | $21.82 | $20.66 | $21.50 | $20.03 | 154,380 |
| 2021-12-03 | $21.26 | $21.85 | $21.02 | $21.32 | $19.87 | 52,736 |
| 2021-12-02 | $20.88 | $21.53 | $20.88 | $21.32 | $19.87 | 36,724 |
| 2021-12-01 | $21.24 | $21.40 | $20.74 | $20.87 | $19.45 | 32,321 |
| 2021-11-30 | $21.52 | $21.52 | $20.95 | $21.00 | $19.57 | 31,041 |
| 2021-11-29 | $21.46 | $21.77 | $21.12 | $21.44 | $19.98 | 61,408 |
| 2021-11-26 | $21.28 | $21.44 | $20.51 | $21.44 | $19.98 | 39,962 |
| 2021-11-24 | $21.36 | $21.46 | $21.10 | $21.28 | $19.83 | 22,607 |
| 2021-11-23 | $21.65 | $21.79 | $21.32 | $21.33 | $19.87 | 20,213 |
| 2021-11-22 | $21.45 | $21.85 | $21.33 | $21.50 | $20.03 | 53,611 |
| 2021-11-19 | $21.20 | $21.38 | $21.16 | $21.32 | $19.87 | 20,638 |
| 2021-11-18 | $21.67 | $21.70 | $21.10 | $21.33 | $19.87 | 30,135 |
| 2021-11-17 | $21.66 | $21.85 | $21.10 | $21.52 | $20.05 | 43,089 |
| 2021-11-16 | $21.82 | $21.84 | $21.49 | $21.73 | $20.25 | 61,529 |
| 2021-11-15 | $21.59 | $21.73 | $21.31 | $21.67 | $20.19 | 49,474 |
| 2021-11-12 | $21.27 | $21.50 | $21.00 | $21.40 | $19.94 | 60,963 |
| 2021-11-11 | $20.95 | $21.35 | $20.90 | $21.26 | $19.81 | 49,311 |
| 2021-11-10 | $20.69 | $21.00 | $20.69 | $20.86 | $19.44 | 43,633 |
| 2021-11-09 | $20.71 | $21.00 | $20.35 | $20.69 | $19.28 | 35,563 |
| 2021-11-08 | $20.80 | $21.00 | $20.46 | $20.81 | $19.39 | 38,283 |
| 2021-11-05 | $20.41 | $20.98 | $20.41 | $20.90 | $19.47 | 45,498 |
| 2021-11-04 | $20.85 | $21.00 | $20.25 | $20.41 | $19.02 | 43,635 |
| 2021-11-03 | $20.64 | $20.83 | $20.42 | $20.60 | $19.19 | 27,916 |
| 2021-11-02 | $20.94 | $20.94 | $20.25 | $20.60 | $19.19 | 27,556 |
| 2021-11-01 | $20.89 | $21.00 | $20.73 | $20.87 | $19.45 | 29,047 |
| 2021-10-29 | $20.69 | $20.78 | $20.30 | $20.73 | $19.32 | 49,282 |
| 2021-10-28 | $20.30 | $20.69 | $20.30 | $20.63 | $19.22 | 31,025 |
| 2021-10-27 | $20.52 | $20.65 | $20.05 | $20.18 | $18.80 | 62,203 |
| 2021-10-26 | $21.18 | $21.18 | $20.57 | $20.65 | $19.24 | 56,941 |
| 2021-10-25 | $21.10 | $21.28 | $20.80 | $20.99 | $19.56 | 59,807 |
| 2021-10-22 | $21.00 | $21.11 | $20.77 | $20.97 | $19.54 | 35,947 |
| 2021-10-21 | $20.74 | $21.31 | $20.73 | $20.95 | $19.52 | 34,115 |
| 2021-10-20 | $21.21 | $21.38 | $20.60 | $20.74 | $19.32 | 34,558 |
| 2021-10-19 | $21.33 | $21.33 | $20.51 | $21.13 | $19.69 | 72,362 |
| 2021-10-18 | $20.68 | $21.32 | $20.49 | $21.32 | $19.87 | 47,191 |
| 2021-10-15 | $20.86 | $21.03 | $20.53 | $20.68 | $19.27 | 46,358 |
| 2021-10-14 | $20.50 | $21.15 | $20.40 | $20.73 | $19.32 | 52,314 |
| 2021-10-13 | $20.41 | $20.54 | $20.19 | $20.37 | $18.98 | 21,455 |
| 2021-10-12 | $20.04 | $20.50 | $20.01 | $20.27 | $18.89 | 33,306 |
| 2021-10-11 | $20.16 | $20.54 | $19.93 | $20.06 | $18.69 | 28,855 |
| 2021-10-08 | $19.33 | $20.44 | $19.33 | $20.21 | $18.83 | 53,715 |
| 2021-10-07 | $19.47 | $19.94 | $19.47 | $19.60 | $18.26 | 29,371 |
| 2021-10-06 | $19.57 | $19.72 | $19.31 | $19.47 | $18.14 | 31,810 |
| 2021-10-05 | $19.50 | $19.96 | $19.24 | $19.61 | $18.27 | 51,153 |
| 2021-10-04 | $19.44 | $19.72 | $19.38 | $19.53 | $18.20 | 44,105 |
| 2021-10-01 | $19.50 | $19.81 | $19.26 | $19.53 | $18.20 | 20,944 |
| 2021-09-30 | $19.93 | $19.93 | $19.25 | $19.48 | $18.15 | 71,929 |
| 2021-09-29 | $19.56 | $19.93 | $19.36 | $19.86 | $18.50 | 64,086 |
| 2021-09-28 | $19.55 | $19.64 | $19.11 | $19.50 | $18.17 | 42,744 |
| 2021-09-27 | $19.66 | $20.12 | $19.33 | $19.54 | $18.21 | 53,577 |
| 2021-09-24 | $19.68 | $19.94 | $19.02 | $19.80 | $18.45 | 136,912 |
| 2021-09-23 | $19.99 | $20.52 | $19.52 | $19.69 | $18.35 | 108,205 |
| 2021-09-22 | $20.42 | $20.44 | $19.93 | $20.02 | $18.65 | 54,987 |
| 2021-09-21 | $20.50 | $20.54 | $20.25 | $20.30 | $18.91 | 29,027 |
| 2021-09-20 | $20.36 | $20.71 | $20.16 | $20.31 | $18.92 | 71,866 |
| 2021-09-17 | $20.38 | $20.71 | $20.30 | $20.57 | $19.17 | 28,173 |
| 2021-09-16 | $20.49 | $20.49 | $20.23 | $20.38 | $18.99 | 24,470 |
| 2021-09-15 | $20.56 | $20.62 | $20.14 | $20.48 | $19.08 | 104,869 |
| 2021-09-14 | $20.95 | $21.12 | $20.65 | $20.70 | $19.29 | 59,633 |
| 2021-09-13 | $21.60 | $21.60 | $21.34 | $21.54 | $19.62 | 61,553 |
| 2021-09-10 | $21.22 | $21.60 | $21.22 | $21.46 | $19.55 | 92,749 |
| 2021-09-09 | $21.15 | $21.48 | $21.08 | $21.20 | $19.31 | 60,605 |
| 2021-09-08 | $21.24 | $21.46 | $21.15 | $21.20 | $19.31 | 37,188 |
| 2021-09-07 | $21.70 | $21.74 | $21.05 | $21.33 | $19.43 | 85,516 |
| 2021-09-03 | $21.60 | $21.60 | $21.44 | $21.60 | $19.67 | 36,057 |
| 2021-09-02 | $21.40 | $21.60 | $21.32 | $21.53 | $19.61 | 46,496 |
| 2021-09-01 | $21.54 | $21.63 | $21.27 | $21.40 | $19.49 | 44,730 |
| 2021-08-31 | $21.49 | $21.58 | $21.15 | $21.45 | $19.54 | 64,779 |
| 2021-08-30 | $21.09 | $21.47 | $21.00 | $21.40 | $19.49 | 62,016 |
| 2021-08-27 | $20.91 | $21.28 | $20.59 | $21.28 | $19.38 | 82,647 |
| 2021-08-26 | $21.18 | $21.18 | $20.85 | $20.99 | $19.12 | 50,341 |
| 2021-08-25 | $21.22 | $21.23 | $21.01 | $21.13 | $19.25 | 83,916 |
| 2021-08-24 | $21.10 | $21.43 | $20.79 | $21.22 | $19.33 | 90,060 |
| 2021-08-23 | $21.00 | $21.09 | $20.63 | $20.87 | $19.01 | 142,176 |
| 2021-08-20 | $20.48 | $20.94 | $20.47 | $20.90 | $19.04 | 167,552 |
| 2021-08-19 | $20.50 | $20.68 | $20.23 | $20.40 | $18.58 | 199,974 |
| 2021-08-18 | $20.85 | $21.09 | $20.57 | $20.60 | $18.76 | 979,102 |
| 2021-08-17 | $23.29 | $23.50 | $23.10 | $23.15 | $21.09 | 32,946 |
| 2021-08-16 | $23.41 | $23.41 | $23.09 | $23.27 | $21.20 | 54,397 |
| 2021-08-13 | $23.12 | $23.69 | $23.00 | $23.29 | $21.21 | 91,873 |
| 2021-08-12 | $22.92 | $23.07 | $22.51 | $22.90 | $20.86 | 60,866 |
| 2021-08-11 | $23.13 | $23.24 | $22.60 | $22.92 | $20.88 | 54,658 |
| 2021-08-10 | $23.45 | $23.45 | $22.85 | $23.07 | $21.01 | 116,891 |
| 2021-08-09 | $23.97 | $23.97 | $22.75 | $23.12 | $21.06 | 110,549 |
| 2021-08-06 | $22.89 | $23.23 | $22.15 | $22.55 | $20.54 | 151,618 |
| 2021-08-05 | $21.19 | $22.48 | $21.00 | $21.77 | $19.83 | 213,696 |
| 2021-08-04 | $19.66 | $20.88 | $19.56 | $20.69 | $18.85 | 89,866 |
| 2021-08-03 | $19.67 | $19.78 | $19.40 | $19.65 | $17.90 | 13,100 |
| 2021-08-02 | $19.74 | $19.88 | $19.50 | $19.69 | $17.93 | 18,583 |
| 2021-07-30 | $19.30 | $19.69 | $19.30 | $19.50 | $17.76 | 24,161 |
| 2021-07-29 | $19.40 | $19.81 | $19.30 | $19.30 | $17.58 | 24,203 |
| 2021-07-28 | $19.95 | $19.95 | $19.22 | $19.40 | $17.67 | 14,353 |
| 2021-07-27 | $19.06 | $19.96 | $19.06 | $19.79 | $18.03 | 16,784 |
| 2021-07-26 | $19.25 | $19.52 | $19.00 | $19.30 | $17.58 | 31,024 |
| 2021-07-23 | $19.43 | $19.43 | $19.11 | $19.32 | $17.60 | 11,793 |
| 2021-07-22 | $19.65 | $19.88 | $19.18 | $19.18 | $17.47 | 11,475 |
| 2021-07-21 | $19.65 | $19.98 | $19.65 | $19.67 | $17.92 | 11,658 |
| 2021-07-20 | $19.56 | $20.05 | $19.39 | $19.41 | $17.68 | 22,913 |
| 2021-07-19 | $19.04 | $19.49 | $18.92 | $19.46 | $17.73 | 28,956 |
| 2021-07-16 | $19.71 | $19.98 | $19.17 | $19.31 | $17.59 | 28,913 |
| 2021-07-15 | $19.81 | $20.05 | $19.61 | $19.82 | $18.05 | 18,368 |
| 2021-07-14 | $20.30 | $20.43 | $19.80 | $19.80 | $18.04 | 24,468 |
| 2021-07-13 | $20.29 | $20.54 | $20.02 | $20.16 | $18.36 | 14,856 |
| 2021-07-12 | $20.49 | $20.55 | $20.01 | $20.33 | $18.52 | 24,774 |
| 2021-07-09 | $20.47 | $20.63 | $20.09 | $20.43 | $18.61 | 21,394 |
| 2021-07-08 | $19.90 | $20.67 | $19.90 | $20.22 | $18.42 | 24,409 |
| 2021-07-07 | $20.30 | $20.42 | $19.80 | $20.12 | $18.33 | 18,000 |
| 2021-07-06 | $20.12 | $20.49 | $19.78 | $20.35 | $18.54 | 27,371 |
| 2021-07-02 | $20.62 | $20.83 | $20.22 | $20.22 | $18.42 | 19,039 |
| 2021-07-01 | $20.85 | $20.85 | $20.52 | $20.69 | $18.85 | 19,020 |
| 2021-06-30 | $20.75 | $20.90 | $20.51 | $20.89 | $19.03 | 23,599 |
| 2021-06-29 | $20.73 | $20.90 | $20.11 | $20.58 | $18.75 | 42,205 |
| 2021-06-28 | $20.87 | $20.87 | $20.66 | $20.71 | $18.86 | 19,658 |
| 2021-06-25 | $20.70 | $21.06 | $20.70 | $20.84 | $18.98 | 29,598 |
| 2021-06-24 | $20.71 | $20.85 | $20.65 | $20.73 | $18.88 | 24,231 |
| 2021-06-23 | $20.78 | $20.93 | $20.59 | $20.76 | $18.91 | 21,089 |
| 2021-06-22 | $20.53 | $21.03 | $20.53 | $20.78 | $18.93 | 22,105 |
| 2021-06-21 | $20.26 | $20.55 | $20.26 | $20.44 | $18.62 | 21,043 |
| 2021-06-18 | $20.48 | $20.48 | $20.25 | $20.33 | $18.52 | 34,253 |
| 2021-06-17 | $20.65 | $20.86 | $20.31 | $20.47 | $18.65 | 27,484 |
| 2021-06-16 | $20.80 | $20.98 | $20.70 | $20.82 | $18.96 | 21,876 |
| 2021-06-15 | $21.07 | $21.18 | $20.33 | $20.76 | $18.91 | 32,962 |
| 2021-06-14 | $21.18 | $21.46 | $20.96 | $20.96 | $19.09 | 32,586 |
| 2021-06-11 | $21.50 | $21.61 | $21.46 | $21.57 | $19.21 | 57,131 |
| 2021-06-10 | $21.72 | $21.72 | $21.51 | $21.51 | $19.16 | 36,400 |
| 2021-06-09 | $21.50 | $21.58 | $21.40 | $21.57 | $19.21 | 38,619 |
| 2021-06-08 | $21.37 | $21.58 | $21.34 | $21.45 | $19.11 | 42,120 |
| 2021-06-07 | $21.21 | $21.35 | $21.11 | $21.29 | $18.96 | 59,973 |
| 2021-06-04 | $21.06 | $21.11 | $20.81 | $21.06 | $18.76 | 42,630 |
| 2021-06-03 | $20.73 | $21.14 | $20.65 | $21.05 | $18.75 | 33,190 |
| 2021-06-02 | $20.18 | $20.95 | $20.08 | $20.75 | $18.48 | 57,484 |
| 2021-06-01 | $20.08 | $20.32 | $19.93 | $20.09 | $17.89 | 66,837 |
| 2021-05-28 | $19.91 | $20.24 | $19.90 | $20.03 | $17.84 | 22,420 |
| 2021-05-27 | $20.15 | $20.40 | $19.91 | $20.00 | $17.81 | 40,829 |
| 2021-05-26 | $20.14 | $20.20 | $19.96 | $20.00 | $17.81 | 25,303 |
| 2021-05-25 | $20.19 | $20.22 | $19.91 | $19.96 | $17.78 | 26,622 |
| 2021-05-24 | $20.00 | $20.25 | $19.87 | $19.99 | $17.80 | 37,259 |
| 2021-05-21 | $20.04 | $20.39 | $19.85 | $20.31 | $18.09 | 19,243 |
| 2021-05-20 | $19.94 | $20.11 | $19.66 | $19.96 | $17.78 | 40,269 |
| 2021-05-19 | $19.73 | $19.87 | $19.61 | $19.87 | $17.70 | 23,471 |
| 2021-05-18 | $19.64 | $20.05 | $19.60 | $19.70 | $17.55 | 40,689 |
| 2021-05-17 | $19.53 | $19.86 | $19.53 | $19.63 | $17.48 | 33,584 |
| 2021-05-14 | $19.26 | $19.88 | $19.26 | $19.58 | $17.44 | 32,545 |
| 2021-05-13 | $20.00 | $20.37 | $19.30 | $19.35 | $17.23 | 75,348 |
| 2021-05-12 | $20.82 | $20.97 | $20.13 | $20.31 | $18.09 | 42,203 |
| 2021-05-11 | $20.75 | $21.12 | $20.75 | $20.92 | $18.63 | 21,893 |
| 2021-05-10 | $20.93 | $21.12 | $20.79 | $20.96 | $18.67 | 19,009 |
| 2021-05-07 | $20.76 | $20.95 | $20.67 | $20.90 | $18.62 | 17,357 |
| 2021-05-06 | $20.95 | $20.95 | $20.65 | $20.86 | $18.58 | 11,141 |
| 2021-05-05 | $21.10 | $21.10 | $20.77 | $20.80 | $18.53 | 21,246 |
| 2021-05-04 | $20.84 | $21.10 | $20.53 | $20.81 | $18.54 | 51,541 |
| 2021-05-03 | $21.17 | $21.19 | $20.53 | $20.84 | $18.56 | 42,257 |
| 2021-04-30 | $20.74 | $20.88 | $20.52 | $20.66 | $18.40 | 25,591 |
| 2021-04-29 | $20.82 | $20.85 | $20.43 | $20.80 | $18.53 | 41,301 |
| 2021-04-28 | $20.76 | $20.85 | $20.58 | $20.68 | $18.42 | 25,358 |
| 2021-04-27 | $20.58 | $20.91 | $20.53 | $20.69 | $18.43 | 16,895 |
| 2021-04-26 | $20.65 | $20.94 | $20.61 | $20.70 | $18.44 | 29,627 |
| 2021-04-23 | $21.14 | $21.30 | $20.80 | $20.87 | $18.59 | 37,750 |
| 2021-04-22 | $21.02 | $21.45 | $20.49 | $20.81 | $18.54 | 57,634 |
| 2021-04-21 | $20.69 | $21.40 | $20.51 | $20.72 | $18.45 | 56,171 |
| 2021-04-20 | $20.63 | $20.81 | $20.55 | $20.60 | $18.35 | 18,266 |
| 2021-04-19 | $20.78 | $20.78 | $20.53 | $20.65 | $18.39 | 34,439 |
| 2021-04-16 | $20.87 | $20.98 | $20.64 | $20.73 | $18.46 | 16,145 |
| 2021-04-15 | $21.18 | $21.42 | $20.75 | $20.82 | $18.54 | 25,017 |
| 2021-04-14 | $21.24 | $21.48 | $21.00 | $21.20 | $18.88 | 50,042 |
| 2021-04-13 | $21.00 | $21.48 | $20.73 | $21.25 | $18.93 | 49,945 |
| 2021-04-12 | $20.69 | $21.00 | $20.36 | $20.81 | $18.54 | 64,044 |
| 2021-04-09 | $20.25 | $20.40 | $20.09 | $20.33 | $18.11 | 71,525 |
| 2021-04-08 | $19.85 | $20.29 | $19.82 | $20.21 | $18.00 | 97,398 |
| 2021-04-07 | $19.83 | $20.04 | $19.64 | $19.80 | $17.64 | 44,240 |
| 2021-04-06 | $19.90 | $20.05 | $19.61 | $19.84 | $17.67 | 115,031 |
| 2021-04-05 | $19.55 | $19.99 | $19.51 | $19.75 | $17.59 | 57,294 |
| 2021-04-01 | $19.02 | $19.78 | $19.02 | $19.39 | $17.27 | 124,687 |
| 2021-03-31 | $18.82 | $18.87 | $18.31 | $18.58 | $16.55 | 40,956 |
| 2021-03-30 | $18.64 | $18.70 | $18.22 | $18.59 | $16.56 | 49,788 |
| 2021-03-29 | $18.19 | $18.61 | $17.84 | $18.57 | $16.54 | 72,114 |
| 2021-03-26 | $18.56 | $18.61 | $18.12 | $18.17 | $16.18 | 45,251 |
| 2021-03-25 | $18.49 | $18.66 | $18.01 | $18.29 | $16.29 | 65,098 |
| 2021-03-24 | $18.68 | $18.69 | $18.29 | $18.49 | $16.47 | 12,719 |
| 2021-03-23 | $18.37 | $18.74 | $18.33 | $18.47 | $16.45 | 43,512 |
| 2021-03-22 | $18.64 | $18.67 | $18.21 | $18.37 | $16.36 | 29,394 |
| 2021-03-19 | $18.35 | $18.60 | $18.12 | $18.55 | $16.52 | 36,501 |
| 2021-03-18 | $18.55 | $18.80 | $18.24 | $18.47 | $16.45 | 42,696 |
| 2021-03-17 | $18.71 | $18.78 | $18.44 | $18.74 | $16.69 | 40,148 |
| 2021-03-16 | $19.12 | $19.17 | $18.21 | $18.62 | $16.58 | 32,137 |
| 2021-03-15 | $18.74 | $19.25 | $18.60 | $19.03 | $16.95 | 45,155 |
| 2021-03-12 | $17.94 | $19.00 | $17.90 | $18.73 | $16.68 | 88,442 |
| 2021-03-11 | $18.54 | $18.92 | $18.54 | $18.63 | $16.18 | 111,811 |
| 2021-03-10 | $19.07 | $19.23 | $18.45 | $18.75 | $16.29 | 99,762 |
| 2021-03-09 | $18.70 | $19.28 | $18.70 | $18.91 | $16.43 | 56,067 |
| 2021-03-08 | $18.86 | $19.54 | $18.61 | $18.65 | $16.20 | 67,060 |
| 2021-03-05 | $18.89 | $19.36 | $18.51 | $18.72 | $16.26 | 21,703 |
| 2021-03-04 | $19.31 | $19.39 | $18.78 | $18.84 | $16.37 | 11,179 |
| 2021-03-03 | $19.40 | $19.40 | $19.02 | $19.22 | $16.70 | 36,201 |
| 2021-03-02 | $19.50 | $19.54 | $19.11 | $19.26 | $16.73 | 23,486 |
| 2021-03-01 | $19.24 | $19.32 | $18.76 | $19.20 | $16.68 | 13,332 |
| 2021-02-26 | $19.24 | $19.43 | $18.44 | $18.60 | $16.16 | 80,888 |
| 2021-02-25 | $19.44 | $19.65 | $18.92 | $19.02 | $16.52 | 64,063 |
| 2021-02-24 | $19.25 | $19.44 | $19.16 | $19.30 | $16.76 | 28,608 |
| 2021-02-23 | $19.39 | $19.43 | $19.01 | $19.20 | $16.68 | 45,605 |
| 2021-02-22 | $19.46 | $19.46 | $19.20 | $19.39 | $16.84 | 33,207 |
| 2021-02-19 | $19.06 | $19.70 | $18.75 | $19.62 | $17.04 | 47,351 |
| 2021-02-18 | $18.35 | $19.15 | $18.22 | $18.88 | $16.40 | 48,191 |
| 2021-02-17 | $18.02 | $18.14 | $17.30 | $17.61 | $15.30 | 13,816 |
| 2021-02-16 | $17.27 | $18.05 | $17.27 | $18.01 | $15.64 | 22,599 |
| 2021-02-12 | $17.24 | $17.41 | $17.00 | $17.12 | $14.87 | 18,840 |
| 2021-02-11 | $17.49 | $17.68 | $17.04 | $17.04 | $14.80 | 10,794 |
| 2021-02-10 | $17.19 | $17.57 | $17.18 | $17.49 | $15.19 | 16,338 |
| 2021-02-09 | $17.15 | $17.50 | $16.81 | $17.35 | $15.07 | 24,365 |
| 2021-02-08 | $17.19 | $17.19 | $16.59 | $17.09 | $14.85 | 13,711 |
| 2021-02-05 | $17.23 | $17.24 | $16.67 | $17.10 | $14.85 | 7,473 |
| 2021-02-04 | $16.73 | $17.36 | $16.51 | $17.00 | $14.77 | 21,862 |
| 2021-02-03 | $17.00 | $17.00 | $16.56 | $16.80 | $14.59 | 11,806 |
| 2021-02-02 | $16.97 | $16.98 | $16.55 | $16.76 | $14.56 | 17,852 |
| 2021-02-01 | $16.38 | $17.11 | $16.00 | $16.56 | $14.38 | 22,643 |
| 2021-01-29 | $16.67 | $16.97 | $16.12 | $16.26 | $14.12 | 11,478 |
| 2021-01-28 | $16.26 | $17.00 | $16.00 | $17.00 | $14.77 | 17,381 |
| 2021-01-27 | $16.40 | $16.40 | $15.61 | $16.20 | $14.07 | 29,842 |
| 2021-01-26 | $16.18 | $16.50 | $15.96 | $16.32 | $14.18 | 16,514 |
| 2021-01-25 | $16.68 | $16.68 | $16.18 | $16.18 | $14.05 | 11,697 |
| 2021-01-22 | $16.75 | $16.75 | $16.05 | $16.50 | $14.33 | 30,133 |
| 2021-01-21 | $16.80 | $16.86 | $16.50 | $16.55 | $14.38 | 8,959 |
| 2021-01-20 | $16.87 | $17.16 | $16.70 | $16.70 | $14.51 | 8,378 |
| 2021-01-19 | $16.95 | $17.08 | $16.70 | $16.70 | $14.51 | 8,846 |
| 2021-01-15 | $16.98 | $17.54 | $16.95 | $16.95 | $14.72 | 25,023 |
| 2021-01-14 | $17.21 | $17.37 | $16.68 | $17.30 | $15.03 | 31,979 |
| 2021-01-13 | $17.20 | $17.50 | $16.86 | $17.21 | $14.95 | 5,120 |
| 2021-01-12 | $16.99 | $17.74 | $16.84 | $17.38 | $15.10 | 17,176 |
| 2021-01-11 | $17.10 | $17.42 | $16.67 | $16.87 | $14.65 | 12,940 |
| 2021-01-08 | $17.71 | $18.17 | $17.30 | $17.33 | $15.05 | 20,686 |
| 2021-01-07 | $17.34 | $17.49 | $16.97 | $17.30 | $15.03 | 32,479 |
| 2021-01-06 | $16.90 | $17.40 | $16.90 | $17.20 | $14.94 | 10,311 |
| 2021-01-05 | $17.34 | $17.49 | $16.79 | $16.93 | $14.71 | 15,538 |
| 2021-01-04 | $16.58 | $17.51 | $16.58 | $17.20 | $14.94 | 36,261 |
| 2020-12-31 | $16.25 | $16.79 | $16.19 | $16.52 | $14.35 | 24,127 |
| 2020-12-30 | $16.24 | $16.87 | $16.11 | $16.11 | $13.99 | 38,621 |
| 2020-12-29 | $16.25 | $16.25 | $15.92 | $16.21 | $14.08 | 65,579 |
| 2020-12-28 | $16.56 | $16.58 | $16.20 | $16.20 | $14.07 | 29,268 |
| 2020-12-24 | $16.82 | $16.82 | $16.19 | $16.42 | $14.26 | 30,534 |
| 2020-12-23 | $16.30 | $16.85 | $16.30 | $16.73 | $14.53 | 56,563 |
| 2020-12-22 | $17.11 | $17.36 | $16.17 | $16.27 | $14.13 | 86,006 |
| 2020-12-21 | $17.21 | $17.39 | $16.87 | $17.09 | $14.85 | 40,903 |
| 2020-12-18 | $18.26 | $18.26 | $17.09 | $17.49 | $15.19 | 69,150 |
| 2020-12-17 | $18.35 | $18.61 | $18.01 | $18.26 | $15.86 | 45,859 |
| 2020-12-16 | $18.41 | $18.78 | $17.93 | $18.28 | $15.88 | 35,307 |
| 2020-12-15 | $18.49 | $18.53 | $17.93 | $18.29 | $15.89 | 39,423 |
| 2020-12-14 | $18.95 | $19.10 | $18.03 | $18.23 | $15.84 | 40,803 |
| 2020-12-11 | $19.12 | $19.58 | $19.00 | $19.32 | $16.42 | 26,157 |
| 2020-12-10 | $19.22 | $19.60 | $19.11 | $19.36 | $16.46 | 36,443 |
| 2020-12-09 | $19.68 | $19.69 | $19.24 | $19.38 | $16.47 | 44,665 |
| 2020-12-08 | $19.38 | $19.95 | $19.24 | $19.54 | $16.61 | 40,560 |
| 2020-12-07 | $20.21 | $20.47 | $18.83 | $19.60 | $16.66 | 49,322 |
| 2020-12-04 | $19.34 | $19.97 | $19.09 | $19.90 | $16.92 | 72,085 |
| 2020-12-03 | $18.65 | $19.35 | $18.65 | $19.20 | $16.32 | 59,491 |
| 2020-12-02 | $18.83 | $19.71 | $18.21 | $18.60 | $15.81 | 185,339 |
| 2020-12-01 | $17.49 | $18.47 | $17.33 | $18.16 | $15.44 | 228,951 |
| 2020-11-30 | $17.16 | $17.17 | $16.45 | $16.49 | $14.02 | 42,440 |
| 2020-11-27 | $16.17 | $16.97 | $16.17 | $16.97 | $14.42 | 34,573 |
| 2020-11-25 | $16.01 | $16.31 | $15.78 | $16.12 | $13.70 | 16,943 |
| 2020-11-24 | $15.69 | $16.29 | $15.51 | $16.20 | $13.77 | 44,856 |
| 2020-11-23 | $15.02 | $15.59 | $14.85 | $15.49 | $13.17 | 58,421 |
| 2020-11-20 | $14.39 | $15.00 | $14.39 | $14.85 | $12.62 | 30,120 |
| 2020-11-19 | $14.87 | $14.94 | $13.82 | $14.40 | $12.24 | 57,102 |
| 2020-11-18 | $13.99 | $14.96 | $13.99 | $14.63 | $12.44 | 71,236 |
| 2020-11-17 | $14.75 | $15.15 | $13.60 | $13.83 | $11.76 | 167,785 |
| 2020-11-16 | $14.75 | $15.02 | $14.74 | $14.84 | $12.61 | 37,887 |
| 2020-11-13 | $14.29 | $14.70 | $14.29 | $14.60 | $12.41 | 31,016 |
| 2020-11-12 | $14.40 | $14.69 | $14.06 | $14.40 | $12.24 | 56,947 |
| 2020-11-11 | $14.25 | $14.66 | $14.25 | $14.34 | $12.19 | 39,997 |
| 2020-11-10 | $13.99 | $14.47 | $13.99 | $14.33 | $12.18 | 42,777 |
| 2020-11-09 | $14.33 | $14.39 | $14.06 | $14.30 | $12.16 | 39,751 |
| 2020-11-06 | $13.74 | $14.02 | $13.74 | $13.88 | $11.80 | 22,510 |
| 2020-11-05 | $14.00 | $14.12 | $13.74 | $13.75 | $11.69 | 32,931 |
| 2020-11-04 | $14.21 | $14.29 | $13.70 | $13.90 | $11.81 | 11,993 |
| 2020-11-03 | $13.78 | $13.99 | $13.65 | $13.99 | $11.89 | 9,535 |
| 2020-11-02 | $13.71 | $13.94 | $13.55 | $13.60 | $11.56 | 22,969 |
| 2020-10-30 | $13.35 | $14.20 | $13.35 | $13.71 | $11.65 | 14,045 |
| 2020-10-29 | $13.20 | $14.13 | $13.13 | $13.65 | $11.60 | 30,292 |
| 2020-10-28 | $13.88 | $13.88 | $13.27 | $13.42 | $11.41 | 19,794 |
| 2020-10-27 | $13.67 | $13.68 | $13.28 | $13.51 | $11.48 | 44,034 |
| 2020-10-26 | $13.53 | $14.03 | $13.26 | $13.41 | $11.40 | 29,081 |
| 2020-10-23 | $14.13 | $14.41 | $13.80 | $13.91 | $11.82 | 22,852 |
| 2020-10-22 | $14.13 | $14.52 | $14.13 | $14.15 | $12.03 | 18,314 |
| 2020-10-21 | $14.50 | $14.77 | $14.12 | $14.13 | $12.01 | 14,503 |
| 2020-10-20 | $14.56 | $14.71 | $14.10 | $14.15 | $12.03 | 22,761 |
| 2020-10-19 | $14.25 | $14.72 | $14.08 | $14.11 | $11.99 | 18,348 |
| 2020-10-16 | $13.91 | $15.26 | $13.91 | $14.35 | $12.20 | 24,013 |
| 2020-10-15 | $14.00 | $14.38 | $13.75 | $14.12 | $12.00 | 40,930 |
| 2020-10-14 | $13.80 | $14.03 | $13.80 | $13.93 | $11.84 | 18,220 |
| 2020-10-13 | $14.05 | $14.33 | $13.75 | $14.00 | $11.90 | 23,932 |
| 2020-10-12 | $14.52 | $14.70 | $14.07 | $14.07 | $11.96 | 13,332 |
| 2020-10-09 | $14.17 | $14.25 | $14.08 | $14.10 | $11.99 | 16,370 |
| 2020-10-08 | $14.22 | $14.43 | $14.00 | $14.05 | $11.94 | 25,385 |
| 2020-10-07 | $14.23 | $14.69 | $13.91 | $14.46 | $12.29 | 23,747 |
| 2020-10-06 | $14.92 | $15.05 | $14.34 | $14.34 | $12.19 | 16,399 |
| 2020-10-05 | $15.04 | $15.11 | $14.54 | $14.54 | $12.36 | 14,275 |
| 2020-10-02 | $15.06 | $15.06 | $14.35 | $14.77 | $12.55 | 26,155 |
| 2020-10-01 | $14.56 | $15.20 | $14.56 | $15.01 | $12.76 | 10,270 |
| 2020-09-30 | $14.50 | $14.89 | $14.21 | $14.68 | $12.48 | 22,488 |
| 2020-09-29 | $14.88 | $15.30 | $14.50 | $14.50 | $12.33 | 42,464 |
| 2020-09-28 | $15.13 | $16.11 | $14.74 | $15.58 | $13.24 | 44,066 |
| 2020-09-25 | $15.39 | $15.39 | $14.68 | $14.75 | $12.54 | 28,411 |
| 2020-09-24 | $14.50 | $15.41 | $14.50 | $15.30 | $13.01 | 17,624 |
| 2020-09-23 | $14.75 | $14.78 | $14.45 | $14.50 | $12.33 | 20,844 |
| 2020-09-22 | $14.47 | $14.89 | $14.47 | $14.84 | $12.61 | 20,753 |
| 2020-09-21 | $13.60 | $14.70 | $13.50 | $14.25 | $12.11 | 38,103 |
| 2020-09-18 | $13.80 | $13.83 | $13.39 | $13.48 | $11.46 | 81,310 |
| 2020-09-17 | $13.75 | $13.85 | $13.27 | $13.40 | $11.39 | 37,050 |
| 2020-09-16 | $14.48 | $14.61 | $13.90 | $13.90 | $11.82 | 58,062 |
| 2020-09-15 | $14.92 | $14.92 | $14.37 | $14.62 | $12.43 | 22,985 |
| 2020-09-14 | $15.12 | $15.12 | $14.61 | $14.62 | $12.43 | 22,695 |
| 2020-09-11 | $15.05 | $15.50 | $14.99 | $15.20 | $12.58 | 19,914 |
| 2020-09-10 | $15.35 | $15.66 | $14.82 | $15.12 | $12.51 | 11,748 |
| 2020-09-09 | $14.77 | $15.50 | $14.77 | $15.29 | $12.65 | 30,004 |
| 2020-09-08 | $15.65 | $15.70 | $14.77 | $14.83 | $12.27 | 18,571 |
| 2020-09-04 | $15.50 | $15.90 | $15.33 | $15.55 | $12.87 | 15,260 |
| 2020-09-03 | $15.66 | $16.01 | $15.41 | $15.50 | $12.82 | 14,750 |
| 2020-09-02 | $15.38 | $15.78 | $15.24 | $15.51 | $12.83 | 22,722 |
| 2020-09-01 | $15.71 | $15.71 | $15.33 | $15.44 | $12.77 | 3,320 |
| 2020-08-31 | $15.17 | $15.52 | $15.13 | $15.37 | $12.72 | 15,965 |
| 2020-08-28 | $15.12 | $15.27 | $14.81 | $15.00 | $12.41 | 37,712 |
| 2020-08-27 | $15.65 | $15.86 | $15.00 | $15.00 | $12.41 | 30,090 |
| 2020-08-26 | $15.87 | $15.92 | $15.62 | $15.85 | $13.11 | 8,026 |
| 2020-08-25 | $15.53 | $16.09 | $15.53 | $15.80 | $13.07 | 9,093 |
| 2020-08-24 | $15.79 | $16.20 | $15.51 | $15.77 | $13.05 | 14,654 |
| 2020-08-21 | $15.26 | $15.92 | $15.26 | $15.54 | $12.86 | 25,358 |
| 2020-08-20 | $16.74 | $16.74 | $15.20 | $15.38 | $12.72 | 26,989 |
| 2020-08-19 | $17.09 | $17.09 | $15.34 | $15.45 | $12.78 | 5,628 |
| 2020-08-18 | $15.75 | $16.01 | $15.54 | $15.90 | $13.16 | 16,936 |
| 2020-08-17 | $16.79 | $16.79 | $15.63 | $15.63 | $12.93 | 17,310 |
| 2020-08-14 | $16.97 | $16.97 | $16.34 | $16.55 | $13.69 | 10,340 |
| 2020-08-13 | $15.80 | $16.83 | $15.43 | $16.83 | $13.92 | 25,430 |
| 2020-08-12 | $15.24 | $15.49 | $14.99 | $15.49 | $12.82 | 6,713 |
| 2020-08-11 | $15.15 | $15.74 | $15.05 | $15.50 | $12.82 | 19,700 |
| 2020-08-10 | $15.09 | $15.79 | $14.82 | $15.15 | $12.53 | 19,300 |
| 2020-08-07 | $14.99 | $15.19 | $14.86 | $14.90 | $12.33 | 13,400 |
| 2020-08-06 | $15.00 | $15.31 | $14.81 | $15.19 | $12.57 | 71,523 |
| 2020-08-05 | $15.16 | $15.88 | $15.16 | $15.32 | $12.68 | 21,817 |
| 2020-08-04 | $14.98 | $15.56 | $14.98 | $15.51 | $12.83 | 15,348 |
| 2020-08-03 | $16.00 | $16.00 | $14.83 | $15.03 | $12.44 | 27,257 |
| 2020-07-31 | $15.67 | $16.31 | $15.67 | $15.90 | $13.16 | 18,978 |
| 2020-07-30 | $15.00 | $15.90 | $15.00 | $15.63 | $12.93 | 13,353 |
| 2020-07-29 | $15.72 | $15.72 | $15.05 | $15.05 | $12.45 | 31,835 |
| 2020-07-28 | $15.59 | $15.95 | $15.19 | $15.50 | $12.82 | 26,586 |
| 2020-07-27 | $14.75 | $15.83 | $14.51 | $15.62 | $12.92 | 276,596 |
| 2020-07-24 | $15.65 | $16.38 | $14.25 | $14.25 | $11.79 | 42,068 |
| 2020-07-23 | $15.78 | $16.94 | $15.65 | $15.65 | $12.95 | 32,391 |
| 2020-07-22 | $15.50 | $16.07 | $15.41 | $15.78 | $13.06 | 56,833 |
| 2020-07-21 | $15.05 | $15.37 | $15.05 | $15.06 | $12.46 | 15,321 |
| 2020-07-20 | $15.50 | $15.52 | $14.88 | $15.05 | $12.45 | 26,379 |
| 2020-07-17 | $14.76 | $15.30 | $14.76 | $15.16 | $12.54 | 42,416 |
| 2020-07-16 | $14.81 | $15.45 | $14.50 | $15.18 | $12.56 | 54,333 |
| 2020-07-15 | $15.05 | $16.09 | $14.60 | $15.00 | $12.41 | 80,976 |
| 2020-07-14 | $14.85 | $15.40 | $14.66 | $15.03 | $12.44 | 18,452 |
| 2020-07-13 | $15.05 | $15.14 | $14.60 | $14.63 | $12.10 | 22,036 |
| 2020-07-10 | $14.80 | $15.31 | $14.77 | $14.82 | $12.26 | 15,357 |
| 2020-07-09 | $14.90 | $15.09 | $14.80 | $14.80 | $12.25 | 8,183 |
| 2020-07-08 | $15.25 | $15.56 | $14.90 | $14.90 | $12.33 | 11,907 |
| 2020-07-07 | $16.40 | $16.40 | $15.37 | $15.50 | $12.82 | 24,658 |
| 2020-07-06 | $17.10 | $17.20 | $16.40 | $16.56 | $13.70 | 11,904 |
| 2020-07-02 | $17.05 | $17.12 | $16.65 | $16.88 | $13.97 | 33,232 |
| 2020-07-01 | $16.83 | $17.49 | $16.63 | $16.87 | $13.96 | 12,037 |
| 2020-06-30 | $16.75 | $17.89 | $16.27 | $16.75 | $13.86 | 20,467 |
| 2020-06-29 | $16.90 | $17.47 | $16.51 | $16.92 | $14.00 | 27,401 |
| 2020-06-26 | $16.50 | $16.72 | $16.20 | $16.71 | $13.83 | 18,802 |
| 2020-06-25 | $16.35 | $16.75 | $15.84 | $16.59 | $13.73 | 31,155 |
| 2020-06-24 | $16.73 | $16.97 | $16.34 | $16.42 | $13.59 | 39,035 |
| 2020-06-23 | $16.88 | $17.00 | $16.45 | $16.73 | $13.84 | 64,500 |
| 2020-06-22 | $16.25 | $17.35 | $16.00 | $16.79 | $13.89 | 75,382 |
| 2020-06-19 | $16.65 | $17.30 | $16.39 | $16.39 | $13.56 | 270,177 |
| 2020-06-18 | $16.36 | $16.47 | $15.92 | $16.34 | $13.52 | 69,197 |
| 2020-06-17 | $15.97 | $16.41 | $15.81 | $16.10 | $13.32 | 46,531 |
| 2020-06-16 | $16.99 | $16.99 | $16.26 | $16.26 | $13.45 | 32,846 |
| 2020-06-15 | $14.75 | $16.50 | $14.74 | $16.31 | $13.49 | 85,670 |
| 2020-06-12 | $15.61 | $15.98 | $14.70 | $15.20 | $12.58 | 70,806 |
| 2020-06-11 | $15.75 | $16.60 | $15.48 | $15.51 | $12.50 | 42,253 |
| 2020-06-10 | $15.55 | $16.28 | $15.30 | $16.00 | $12.90 | 28,197 |
| 2020-06-09 | $16.16 | $16.46 | $15.30 | $15.55 | $12.54 | 35,134 |
| 2020-06-08 | $17.24 | $17.45 | $16.01 | $16.56 | $13.35 | 46,267 |
| 2020-06-05 | $17.85 | $18.10 | $16.68 | $17.65 | $14.23 | 48,136 |
| 2020-06-04 | $17.90 | $17.96 | $16.88 | $17.46 | $14.08 | 44,636 |
| 2020-06-03 | $16.89 | $17.98 | $16.68 | $17.63 | $14.21 | 74,796 |
| 2020-06-02 | $16.89 | $16.90 | $16.48 | $16.75 | $13.50 | 39,650 |
| 2020-06-01 | $16.79 | $16.90 | $16.38 | $16.57 | $13.36 | 65,967 |
| 2020-05-29 | $16.89 | $16.90 | $16.08 | $16.33 | $13.16 | 74,069 |
| 2020-05-28 | $15.85 | $16.98 | $15.84 | $16.54 | $13.33 | 39,814 |
| 2020-05-27 | $16.79 | $16.99 | $15.83 | $15.83 | $12.76 | 50,212 |
| 2020-05-26 | $15.79 | $17.00 | $15.06 | $16.17 | $13.04 | 102,901 |
| 2020-05-22 | $13.47 | $15.24 | $13.28 | $14.50 | $11.69 | 68,342 |
| 2020-05-21 | $12.86 | $14.40 | $12.55 | $13.50 | $10.88 | 214,321 |
| 2020-05-20 | $11.00 | $12.63 | $11.00 | $12.00 | $9.67 | 26,430 |
| 2020-05-19 | $11.49 | $11.49 | $10.23 | $11.00 | $8.87 | 46,591 |
| 2020-05-18 | $11.14 | $11.36 | $11.05 | $11.06 | $8.92 | 16,613 |
| 2020-05-15 | $11.49 | $11.49 | $10.41 | $10.56 | $8.51 | 10,776 |
| 2020-05-14 | $11.40 | $11.46 | $10.50 | $10.89 | $8.78 | 45,199 |
| 2020-05-13 | $11.90 | $12.28 | $11.00 | $11.43 | $9.21 | 35,142 |
| 2020-05-12 | $11.81 | $12.07 | $11.59 | $11.90 | $9.59 | 14,953 |
| 2020-05-11 | $12.02 | $12.29 | $11.05 | $11.81 | $9.52 | 11,794 |
| 2020-05-08 | $12.05 | $12.50 | $12.05 | $12.11 | $9.76 | 21,670 |
| 2020-05-07 | $12.47 | $12.74 | $11.59 | $12.00 | $9.67 | 22,996 |
| 2020-05-06 | $10.71 | $12.48 | $10.71 | $12.00 | $9.67 | 69,669 |
| 2020-05-05 | $10.85 | $11.25 | $10.36 | $10.66 | $8.59 | 33,400 |
| 2020-05-04 | $11.04 | $11.25 | $10.50 | $10.80 | $8.71 | 24,352 |
| 2020-05-01 | $11.48 | $12.00 | $10.76 | $11.25 | $9.07 | 15,008 |
| 2020-04-30 | $12.00 | $13.12 | $11.00 | $11.46 | $9.24 | 17,229 |
| 2020-04-29 | $11.99 | $13.25 | $10.89 | $12.08 | $9.74 | 22,509 |
| 2020-04-28 | $11.37 | $11.37 | $11.00 | $11.29 | $9.10 | 10,906 |
| 2020-04-27 | $11.29 | $11.76 | $10.61 | $11.00 | $8.87 | 22,158 |
| 2020-04-24 | $10.45 | $10.86 | $10.45 | $10.80 | $8.71 | 19,970 |
| 2020-04-23 | $10.82 | $10.85 | $10.74 | $10.85 | $8.75 | 13,011 |
| 2020-04-22 | $10.75 | $11.97 | $10.28 | $10.71 | $8.63 | 34,261 |
| 2020-04-21 | $10.63 | $11.58 | $10.63 | $10.75 | $8.67 | 24,041 |
| 2020-04-20 | $10.50 | $11.38 | $10.34 | $11.02 | $8.88 | 54,521 |
| 2020-04-17 | $11.03 | $11.73 | $10.70 | $10.70 | $8.63 | 35,412 |
| 2020-04-16 | $12.17 | $12.24 | $10.51 | $10.52 | $8.48 | 41,595 |
| 2020-04-15 | $11.93 | $12.24 | $11.77 | $11.78 | $9.50 | 22,306 |
| 2020-04-14 | $10.57 | $13.14 | $10.57 | $12.40 | $10.00 | 64,888 |
| 2020-04-13 | $10.98 | $11.62 | $9.86 | $10.15 | $8.18 | 65,129 |
| 2020-04-09 | $10.89 | $13.48 | $10.50 | $10.95 | $8.83 | 102,117 |
| 2020-04-08 | $8.82 | $10.37 | $8.82 | $9.90 | $7.98 | 46,671 |
| 2020-04-07 | $8.25 | $10.94 | $8.17 | $9.05 | $7.30 | 101,788 |
| 2020-04-06 | $7.77 | $8.43 | $7.77 | $8.20 | $6.61 | 81,169 |
| 2020-04-03 | $8.50 | $9.11 | $7.51 | $7.95 | $6.41 | 99,321 |
| 2020-04-02 | $9.33 | $9.33 | $8.25 | $8.45 | $6.81 | 35,523 |
| 2020-04-01 | $8.95 | $9.71 | $8.95 | $9.20 | $7.42 | 19,321 |
| 2020-03-31 | $8.70 | $9.70 | $8.30 | $9.65 | $7.78 | 67,889 |
| 2020-03-30 | $9.45 | $9.50 | $8.68 | $8.68 | $7.00 | 72,160 |
| 2020-03-27 | $7.09 | $10.00 | $7.05 | $9.45 | $7.62 | 53,209 |
| 2020-03-26 | $6.80 | $7.51 | $6.36 | $7.06 | $5.69 | 146,815 |
| 2020-03-25 | $6.97 | $7.69 | $6.58 | $6.83 | $5.51 | 175,811 |
| 2020-03-24 | $7.56 | $7.92 | $6.34 | $6.34 | $5.11 | 107,933 |
| 2020-03-23 | $9.86 | $9.86 | $6.70 | $7.57 | $6.10 | 86,229 |
| 2020-03-20 | $8.25 | $10.18 | $7.64 | $9.80 | $7.90 | 72,017 |
| 2020-03-19 | $8.44 | $8.68 | $7.09 | $8.22 | $6.48 | 78,174 |
| 2020-03-18 | $11.25 | $11.50 | $6.51 | $8.50 | $6.70 | 62,693 |
| 2020-03-17 | $12.90 | $12.90 | $11.86 | $11.91 | $9.39 | 84,582 |
| 2020-03-16 | $14.49 | $15.57 | $12.62 | $13.00 | $10.25 | 169,287 |
| 2020-03-13 | $15.11 | $15.50 | $13.02 | $14.99 | $11.82 | 95,655 |
| 2020-03-12 | $15.25 | $16.81 | $14.00 | $15.03 | $11.85 | 72,494 |
| 2020-03-11 | $17.08 | $17.30 | $16.07 | $16.50 | $13.01 | 116,316 |
| 2020-03-10 | $16.55 | $17.24 | $16.18 | $17.24 | $13.59 | 95,693 |
| 2020-03-09 | $17.40 | $17.40 | $13.38 | $16.57 | $13.06 | 180,421 |
| 2020-03-06 | $18.00 | $18.26 | $17.81 | $17.90 | $14.11 | 65,317 |
| 2020-03-05 | $18.88 | $18.88 | $18.35 | $18.41 | $14.52 | 23,809 |
| 2020-03-04 | $18.98 | $19.10 | $18.66 | $19.10 | $15.06 | 13,672 |
| 2020-03-03 | $18.60 | $18.98 | $18.50 | $18.98 | $14.97 | 123,914 |
| 2020-03-02 | $18.70 | $18.70 | $18.50 | $18.50 | $14.59 | 32,665 |
| 2020-02-28 | $18.50 | $18.80 | $18.50 | $18.65 | $14.70 | 29,967 |
| 2020-02-27 | $18.84 | $19.00 | $18.50 | $18.55 | $14.63 | 143,747 |
| 2020-02-26 | $19.00 | $19.10 | $18.92 | $19.04 | $15.01 | 8,459 |
| 2020-02-25 | $19.00 | $19.10 | $18.91 | $18.99 | $14.97 | 44,038 |
| 2020-02-24 | $19.15 | $19.15 | $18.85 | $18.96 | $14.95 | 46,283 |
| 2020-02-21 | $18.97 | $19.50 | $18.97 | $19.21 | $15.15 | 42,645 |
| 2020-02-20 | $19.00 | $19.09 | $19.00 | $19.02 | $15.00 | 24,861 |
| 2020-02-19 | $18.90 | $19.10 | $18.90 | $19.00 | $14.98 | 27,672 |
| 2020-02-18 | $19.10 | $19.10 | $18.80 | $18.90 | $14.90 | 45,941 |
| 2020-02-14 | $18.98 | $19.15 | $18.85 | $19.15 | $15.10 | 70,108 |
| 2020-02-13 | $18.95 | $19.06 | $18.92 | $18.96 | $14.95 | 87,500 |
| 2020-02-12 | $19.00 | $19.32 | $18.87 | $18.97 | $14.96 | 106,300 |
| 2020-02-11 | $18.86 | $19.20 | $18.83 | $18.96 | $14.95 | 93,300 |
| 2020-02-10 | $18.80 | $19.15 | $18.71 | $18.85 | $14.86 | 128,100 |
| 2020-02-07 | $19.00 | $19.15 | $18.70 | $18.80 | $14.82 | 1,150,996 |
NexPoint Real Estate Finance Inc (NREF) News Headlines
Recent NexPoint Real Estate Finance Inc (NREF) News
Similar Companies to NexPoint Real Estate Finance Inc (NREF) in the REIT-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Empire State Realty OP LP | ESBA | REIT-Diversified | Real Estate | 1,000 |
| Alexander & Baldwin Inc | ALEX | REIT-Diversified | Real Estate | 950 |
| American Assets Trust Inc | AAT | REIT-Diversified | Real Estate | 199 |
| W. P. Carey Inc | WPC | REIT-Diversified | Real Estate | 188 |
| VEREIT Inc | VER | REIT-Diversified | Real Estate | 160 |
| Armada Hoffler Properties Inc | AHH | REIT-Diversified | Real Estate | 158 |
| Clipper Realty Inc | CLPR | REIT-Diversified | Real Estate | 156 |
| PS Business Parks Inc | PSB | REIT-Diversified | Real Estate | 155 |
| iStar Inc | STAR | REIT-Diversified | Real Estate | 143 |
| Store Capital Corp | STOR | REIT-Diversified | Real Estate | 119 |