Owl Rock Capital Corp (ORCC) Exchange: NYSE
Data as of May 2, 2025
$13.25 ($-0.25) -1.85%
Owl Rock Capital Corp - Daily Information
Click for more stock information on Owl Rock Capital Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.40 |
| Previous Close | $13.25 |
| High | $13.43 |
| Low | $13.23 |
| Adjusted Open | $13.40 |
| Previous Adjusted Close | $13.25 |
| Adjusted High | $13.43 |
| Adjusted Low | $13.23 |
About Owl Rock Capital Corp (ORCC)
Owl Rock Capital Corporation (ORCC) is a specialty finance company focused on lending to U.S. middle-market companies. As of September 30, 2020, ORCC had investments in 110 portfolio companies with an aggregate fair value of $9.9 billion. ORCC has elected to be regulated as a business development company under the Investment Company Act of 1940, as amended. ORCC is externally managed by Owl Rock Capital Advisors LLC, an SEC-registered investment adviser that is an affiliate of Owl Rock Capital Partners. Owl Rock Capital Partners, together with its subsidiaries, is a New York based direct lending platform with approximately $23.7 billion of assets under management as of September 30, 2020.
Invest in Owl Rock Capital Corp (ORCC)
Historical Stock Data for Owl Rock Capital Corp (ORCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | $13.40 | $13.43 | $13.23 | $13.25 | $13.25 | 1,522,319 |
| 2023-06-22 | $13.68 | $13.68 | $13.47 | $13.50 | $13.50 | 1,369,524 |
| 2023-06-21 | $13.68 | $13.74 | $13.58 | $13.71 | $13.71 | 1,460,869 |
| 2023-06-20 | $13.80 | $13.80 | $13.67 | $13.69 | $13.69 | 1,413,253 |
| 2023-06-16 | $13.59 | $13.81 | $13.54 | $13.78 | $13.78 | 4,171,636 |
| 2023-06-15 | $13.42 | $13.59 | $13.35 | $13.56 | $13.56 | 1,462,316 |
| 2023-06-14 | $13.54 | $13.55 | $13.41 | $13.42 | $13.42 | 1,446,268 |
| 2023-06-13 | $13.41 | $13.55 | $13.38 | $13.51 | $13.51 | 1,757,052 |
| 2023-06-12 | $13.54 | $13.58 | $13.32 | $13.38 | $13.38 | 2,323,746 |
| 2023-06-09 | $13.64 | $13.69 | $13.57 | $13.58 | $13.58 | 1,158,806 |
| 2023-06-08 | $13.65 | $13.67 | $13.48 | $13.66 | $13.66 | 1,555,583 |
| 2023-06-07 | $13.54 | $13.67 | $13.49 | $13.66 | $13.66 | 2,013,359 |
| 2023-06-06 | $13.51 | $13.57 | $13.48 | $13.50 | $13.50 | 1,981,065 |
| 2023-06-05 | $13.63 | $13.64 | $13.49 | $13.54 | $13.54 | 1,445,657 |
| 2023-06-02 | $13.75 | $13.77 | $13.62 | $13.65 | $13.65 | 1,854,282 |
| 2023-06-01 | $13.46 | $13.68 | $13.45 | $13.65 | $13.65 | 1,642,001 |
| 2023-05-31 | $13.40 | $13.47 | $13.33 | $13.43 | $13.43 | 1,279,213 |
| 2023-05-30 | $13.36 | $13.44 | $13.33 | $13.41 | $13.41 | 1,236,559 |
| 2023-05-26 | $13.25 | $13.36 | $13.20 | $13.33 | $13.33 | 1,248,087 |
| 2023-05-25 | $13.25 | $13.33 | $13.13 | $13.19 | $13.19 | 1,566,204 |
| 2023-05-24 | $13.20 | $13.29 | $13.08 | $13.26 | $13.26 | 1,212,037 |
| 2023-05-23 | $13.26 | $13.42 | $13.25 | $13.27 | $13.27 | 1,953,431 |
| 2023-05-22 | $13.24 | $13.30 | $13.15 | $13.20 | $13.20 | 1,258,087 |
| 2023-05-19 | $13.08 | $13.27 | $13.05 | $13.24 | $13.24 | 1,940,906 |
| 2023-05-18 | $12.99 | $13.05 | $12.89 | $13.02 | $13.02 | 1,185,173 |
| 2023-05-17 | $12.92 | $13.02 | $12.80 | $12.97 | $12.97 | 1,547,957 |
| 2023-05-16 | $12.90 | $13.01 | $12.84 | $12.88 | $12.88 | 1,473,937 |
| 2023-05-15 | $12.85 | $13.02 | $12.83 | $12.99 | $12.99 | 1,323,739 |
| 2023-05-12 | $12.90 | $12.97 | $12.74 | $12.82 | $12.82 | 1,693,685 |
| 2023-05-11 | $12.81 | $12.88 | $12.65 | $12.78 | $12.78 | 2,091,060 |
| 2023-05-10 | $12.68 | $12.68 | $12.49 | $12.57 | $12.57 | 1,629,203 |
| 2023-05-09 | $12.58 | $12.63 | $12.50 | $12.56 | $12.56 | 1,554,201 |
| 2023-05-08 | $12.55 | $12.66 | $12.50 | $12.58 | $12.58 | 1,630,994 |
| 2023-05-05 | $12.40 | $12.61 | $12.39 | $12.51 | $12.51 | 1,705,862 |
| 2023-05-04 | $12.60 | $12.60 | $12.20 | $12.25 | $12.25 | 3,028,525 |
| 2023-05-03 | $12.65 | $12.81 | $12.60 | $12.61 | $12.61 | 923,507 |
| 2023-05-02 | $12.77 | $12.81 | $12.48 | $12.60 | $12.60 | 1,811,236 |
| 2023-05-01 | $12.98 | $13.04 | $12.83 | $12.87 | $12.87 | 932,731 |
| 2023-04-28 | $12.84 | $13.02 | $12.84 | $12.98 | $12.98 | 935,937 |
| 2023-04-27 | $12.72 | $12.92 | $12.72 | $12.90 | $12.90 | 1,144,771 |
| 2023-04-26 | $12.76 | $12.85 | $12.62 | $12.72 | $12.72 | 1,103,728 |
| 2023-04-25 | $12.82 | $12.91 | $12.75 | $12.76 | $12.76 | 888,690 |
| 2023-04-24 | $12.82 | $12.96 | $12.80 | $12.93 | $12.93 | 1,014,583 |
| 2023-04-21 | $12.79 | $12.90 | $12.75 | $12.82 | $12.82 | 1,794,507 |
| 2023-04-20 | $12.75 | $12.82 | $12.69 | $12.76 | $12.76 | 1,085,164 |
| 2023-04-19 | $12.65 | $12.84 | $12.65 | $12.81 | $12.81 | 1,084,404 |
| 2023-04-18 | $12.80 | $12.86 | $12.72 | $12.76 | $12.76 | 1,529,575 |
| 2023-04-17 | $12.86 | $12.96 | $12.81 | $12.95 | $12.95 | 1,860,807 |
| 2023-04-14 | $12.99 | $13.15 | $12.83 | $12.88 | $12.88 | 2,388,082 |
| 2023-04-13 | $12.73 | $12.95 | $12.73 | $12.91 | $12.91 | 879,391 |
| 2023-04-12 | $12.75 | $12.92 | $12.71 | $12.78 | $12.78 | 1,934,564 |
| 2023-04-11 | $12.45 | $12.69 | $12.44 | $12.61 | $12.61 | 1,618,202 |
| 2023-04-10 | $12.51 | $12.61 | $12.23 | $12.43 | $12.43 | 1,319,336 |
| 2023-04-06 | $12.47 | $12.53 | $12.37 | $12.52 | $12.52 | 1,127,745 |
| 2023-04-05 | $12.33 | $12.47 | $12.32 | $12.38 | $12.38 | 1,308,675 |
| 2023-04-04 | $12.61 | $12.65 | $12.33 | $12.44 | $12.44 | 1,659,192 |
| 2023-04-03 | $12.59 | $12.78 | $12.52 | $12.55 | $12.55 | 1,670,507 |
| 2023-03-31 | $12.60 | $12.72 | $12.50 | $12.61 | $12.61 | 1,854,154 |
| 2023-03-30 | $12.47 | $12.56 | $12.37 | $12.50 | $12.50 | 1,790,702 |
| 2023-03-29 | $12.66 | $12.71 | $12.58 | $12.68 | $12.68 | 1,554,827 |
| 2023-03-28 | $12.51 | $12.63 | $12.48 | $12.57 | $12.57 | 1,311,864 |
| 2023-03-27 | $12.52 | $12.57 | $12.38 | $12.51 | $12.51 | 1,562,985 |
| 2023-03-24 | $12.15 | $12.35 | $12.06 | $12.34 | $12.34 | 1,972,922 |
| 2023-03-23 | $12.36 | $12.64 | $12.19 | $12.27 | $12.27 | 2,506,094 |
| 2023-03-22 | $12.75 | $12.78 | $12.33 | $12.34 | $12.34 | 2,605,630 |
| 2023-03-21 | $12.52 | $12.85 | $12.52 | $12.72 | $12.72 | 2,046,072 |
| 2023-03-20 | $12.28 | $12.59 | $12.18 | $12.29 | $12.29 | 1,875,570 |
| 2023-03-17 | $12.35 | $12.42 | $12.07 | $12.15 | $12.15 | 2,108,200 |
| 2023-03-16 | $12.19 | $12.57 | $12.05 | $12.46 | $12.46 | 2,095,013 |
| 2023-03-15 | $12.09 | $12.37 | $12.08 | $12.27 | $12.27 | 1,933,595 |
| 2023-03-14 | $12.53 | $12.64 | $12.35 | $12.46 | $12.46 | 2,636,773 |
| 2023-03-13 | $11.96 | $12.49 | $11.68 | $12.21 | $12.21 | 4,481,144 |
| 2023-03-10 | $12.80 | $12.82 | $12.15 | $12.18 | $12.18 | 4,577,546 |
| 2023-03-09 | $13.43 | $13.48 | $12.78 | $12.81 | $12.81 | 2,652,695 |
| 2023-03-08 | $13.42 | $13.50 | $13.36 | $13.44 | $13.44 | 1,138,233 |
| 2023-03-07 | $13.60 | $13.60 | $13.34 | $13.41 | $13.41 | 1,369,025 |
| 2023-03-06 | $13.52 | $13.67 | $13.50 | $13.60 | $13.60 | 1,325,999 |
| 2023-03-03 | $13.53 | $13.54 | $13.46 | $13.53 | $13.53 | 1,238,160 |
| 2023-03-02 | $13.42 | $13.52 | $13.33 | $13.50 | $13.50 | 1,519,139 |
| 2023-03-01 | $13.64 | $13.70 | $13.46 | $13.51 | $13.47 | 1,421,574 |
| 2023-02-28 | $13.64 | $13.73 | $13.55 | $13.70 | $13.66 | 1,932,504 |
| 2023-02-27 | $13.75 | $13.78 | $13.60 | $13.63 | $13.59 | 1,814,617 |
| 2023-02-24 | $13.65 | $13.74 | $13.52 | $13.59 | $13.55 | 1,691,887 |
| 2023-02-23 | $13.31 | $13.88 | $13.16 | $13.66 | $13.62 | 4,064,527 |
| 2023-02-22 | $13.03 | $13.10 | $13.00 | $13.02 | $13.02 | 1,376,206 |
| 2023-02-21 | $13.09 | $13.18 | $12.96 | $12.99 | $12.99 | 1,492,223 |
| 2023-02-17 | $13.21 | $13.27 | $13.14 | $13.18 | $13.18 | 1,118,705 |
| 2023-02-16 | $13.07 | $13.26 | $13.06 | $13.21 | $13.21 | 1,274,568 |
| 2023-02-15 | $13.04 | $13.17 | $12.98 | $13.14 | $13.14 | 1,437,757 |
| 2023-02-14 | $13.17 | $13.25 | $13.06 | $13.09 | $13.09 | 1,487,270 |
| 2023-02-13 | $13.21 | $13.25 | $13.10 | $13.14 | $13.14 | 1,615,081 |
| 2023-02-10 | $12.90 | $13.21 | $12.86 | $13.19 | $13.19 | 2,873,250 |
| 2023-02-09 | $13.13 | $13.17 | $12.87 | $12.93 | $12.93 | 2,080,517 |
| 2023-02-08 | $13.12 | $13.17 | $13.01 | $13.09 | $13.09 | 1,408,203 |
| 2023-02-07 | $13.22 | $13.29 | $13.08 | $13.20 | $13.20 | 2,164,925 |
| 2023-02-06 | $13.23 | $13.26 | $13.09 | $13.20 | $13.20 | 1,551,370 |
| 2023-02-03 | $13.18 | $13.34 | $13.14 | $13.26 | $13.26 | 1,885,340 |
| 2023-02-02 | $13.31 | $13.34 | $13.16 | $13.25 | $13.25 | 1,578,497 |
| 2023-02-01 | $13.07 | $13.30 | $13.06 | $13.22 | $13.22 | 2,311,726 |
| 2023-01-31 | $13.16 | $13.17 | $12.99 | $13.07 | $13.07 | 1,234,555 |
| 2023-01-30 | $13.19 | $13.27 | $13.09 | $13.10 | $13.10 | 1,116,107 |
| 2023-01-27 | $13.06 | $13.27 | $13.06 | $13.22 | $13.22 | 1,450,887 |
| 2023-01-26 | $13.01 | $13.10 | $12.98 | $13.06 | $13.06 | 1,503,755 |
| 2023-01-25 | $12.90 | $12.96 | $12.79 | $12.96 | $12.96 | 1,549,522 |
| 2023-01-24 | $13.00 | $13.05 | $12.89 | $12.97 | $12.97 | 993,316 |
| 2023-01-23 | $12.90 | $13.01 | $12.88 | $13.00 | $13.00 | 1,726,341 |
| 2023-01-20 | $12.80 | $12.93 | $12.62 | $12.92 | $12.92 | 1,806,850 |
| 2023-01-19 | $12.80 | $12.90 | $12.69 | $12.79 | $12.79 | 1,625,737 |
| 2023-01-18 | $13.10 | $13.14 | $12.81 | $12.91 | $12.91 | 1,924,780 |
| 2023-01-17 | $12.91 | $13.24 | $12.91 | $13.05 | $13.05 | 2,333,767 |
| 2023-01-13 | $12.86 | $13.01 | $12.80 | $12.88 | $12.88 | 2,367,938 |
| 2023-01-12 | $12.71 | $12.94 | $12.63 | $12.94 | $12.94 | 2,113,357 |
| 2023-01-11 | $12.35 | $12.79 | $12.32 | $12.70 | $12.70 | 3,434,031 |
| 2023-01-10 | $12.18 | $12.31 | $12.13 | $12.27 | $12.27 | 1,879,002 |
| 2023-01-09 | $12.06 | $12.23 | $11.99 | $12.16 | $12.16 | 2,254,589 |
| 2023-01-06 | $12.10 | $12.14 | $11.99 | $11.99 | $11.99 | 2,022,691 |
| 2023-01-05 | $12.02 | $12.11 | $11.96 | $11.98 | $11.98 | 2,064,571 |
| 2023-01-04 | $11.92 | $12.21 | $11.88 | $12.06 | $12.06 | 2,639,680 |
| 2023-01-03 | $11.62 | $11.88 | $11.60 | $11.86 | $11.86 | 1,967,222 |
| 2022-12-30 | $11.50 | $11.73 | $11.40 | $11.55 | $11.55 | 3,666,046 |
| 2022-12-29 | $11.55 | $11.73 | $11.53 | $11.59 | $11.59 | 2,808,535 |
| 2022-12-28 | $11.94 | $12.07 | $11.78 | $11.78 | $11.45 | 2,445,809 |
| 2022-12-27 | $11.89 | $12.02 | $11.83 | $11.98 | $11.65 | 2,743,585 |
| 2022-12-23 | $11.70 | $11.90 | $11.67 | $11.88 | $11.88 | 2,352,444 |
| 2022-12-22 | $11.75 | $11.78 | $11.54 | $11.71 | $11.71 | 2,072,553 |
| 2022-12-21 | $11.86 | $12.09 | $11.79 | $11.82 | $11.82 | 1,813,487 |
| 2022-12-20 | $11.65 | $11.95 | $11.64 | $11.78 | $11.78 | 2,037,922 |
| 2022-12-19 | $11.82 | $11.82 | $11.52 | $11.62 | $11.62 | 3,151,301 |
| 2022-12-16 | $12.00 | $12.02 | $11.69 | $11.79 | $11.79 | 4,382,713 |
| 2022-12-15 | $12.11 | $12.21 | $12.03 | $12.07 | $12.07 | 2,443,042 |
| 2022-12-14 | $12.30 | $12.34 | $12.07 | $12.24 | $12.24 | 2,473,719 |
| 2022-12-13 | $12.57 | $12.58 | $12.31 | $12.35 | $12.35 | 1,452,869 |
| 2022-12-12 | $12.40 | $12.41 | $12.26 | $12.31 | $12.31 | 1,875,377 |
| 2022-12-09 | $12.23 | $12.44 | $12.18 | $12.38 | $12.38 | 1,358,372 |
| 2022-12-08 | $12.21 | $12.29 | $12.20 | $12.26 | $12.26 | 1,322,442 |
| 2022-12-07 | $12.12 | $12.33 | $12.07 | $12.17 | $12.17 | 1,624,731 |
| 2022-12-06 | $12.44 | $12.44 | $12.09 | $12.12 | $12.12 | 2,379,567 |
| 2022-12-05 | $12.86 | $12.87 | $12.44 | $12.45 | $12.45 | 1,901,184 |
| 2022-12-02 | $12.75 | $12.94 | $12.72 | $12.87 | $12.87 | 1,448,234 |
| 2022-12-01 | $12.91 | $13.00 | $12.78 | $12.82 | $12.82 | 1,517,570 |
| 2022-11-30 | $12.74 | $12.93 | $12.60 | $12.91 | $12.91 | 1,551,265 |
| 2022-11-29 | $12.82 | $12.88 | $12.75 | $12.76 | $12.76 | 1,288,678 |
| 2022-11-28 | $13.13 | $13.14 | $12.81 | $12.82 | $12.79 | 1,861,418 |
| 2022-11-25 | $13.11 | $13.20 | $13.02 | $13.19 | $13.19 | 819,996 |
| 2022-11-23 | $13.08 | $13.18 | $13.00 | $13.11 | $13.11 | 1,443,953 |
| 2022-11-22 | $12.98 | $13.17 | $12.97 | $13.08 | $13.08 | 1,702,653 |
| 2022-11-21 | $12.93 | $13.02 | $12.92 | $12.98 | $12.98 | 1,413,610 |
| 2022-11-18 | $13.27 | $13.27 | $12.93 | $12.97 | $12.97 | 1,867,861 |
| 2022-11-17 | $13.24 | $13.29 | $13.12 | $13.18 | $13.18 | 1,759,421 |
| 2022-11-16 | $13.23 | $13.43 | $13.06 | $13.36 | $13.36 | 2,473,789 |
| 2022-11-15 | $13.20 | $13.54 | $13.17 | $13.25 | $13.25 | 2,510,271 |
| 2022-11-14 | $13.34 | $13.40 | $13.07 | $13.09 | $13.09 | 1,827,910 |
| 2022-11-11 | $13.32 | $13.48 | $13.31 | $13.36 | $13.36 | 1,727,253 |
| 2022-11-10 | $13.20 | $13.36 | $13.06 | $13.29 | $13.29 | 2,379,626 |
| 2022-11-09 | $12.81 | $13.10 | $12.74 | $12.87 | $12.87 | 2,178,751 |
| 2022-11-08 | $12.94 | $13.12 | $12.83 | $12.87 | $12.87 | 2,521,588 |
| 2022-11-07 | $12.90 | $12.96 | $12.72 | $12.90 | $12.90 | 3,235,329 |
| 2022-11-04 | $12.84 | $13.22 | $12.66 | $12.78 | $12.78 | 3,067,278 |
| 2022-11-03 | $12.09 | $12.67 | $11.95 | $12.62 | $12.62 | 5,111,994 |
| 2022-11-02 | $11.75 | $11.89 | $11.63 | $11.63 | $11.63 | 2,440,613 |
| 2022-11-01 | $12.01 | $12.10 | $11.80 | $11.84 | $11.84 | 2,119,298 |
| 2022-10-31 | $11.70 | $11.90 | $11.65 | $11.87 | $11.87 | 1,777,627 |
| 2022-10-28 | $11.40 | $11.74 | $11.31 | $11.70 | $11.70 | 3,347,430 |
| 2022-10-27 | $11.44 | $11.58 | $11.33 | $11.38 | $11.38 | 2,372,111 |
| 2022-10-26 | $11.48 | $11.57 | $11.31 | $11.35 | $11.35 | 1,625,325 |
| 2022-10-25 | $10.98 | $11.48 | $10.90 | $11.45 | $11.45 | 2,807,929 |
| 2022-10-24 | $10.84 | $10.98 | $10.73 | $10.94 | $10.94 | 2,882,903 |
| 2022-10-21 | $10.78 | $10.79 | $10.51 | $10.76 | $10.76 | 2,811,587 |
| 2022-10-20 | $10.96 | $11.09 | $10.75 | $10.81 | $10.81 | 2,019,051 |
| 2022-10-19 | $10.92 | $10.98 | $10.81 | $10.95 | $10.95 | 2,616,791 |
| 2022-10-18 | $11.10 | $11.22 | $10.97 | $11.00 | $11.00 | 3,057,278 |
| 2022-10-17 | $10.91 | $11.10 | $10.90 | $10.94 | $10.94 | 2,016,604 |
| 2022-10-14 | $10.86 | $11.00 | $10.74 | $10.77 | $10.77 | 1,706,417 |
| 2022-10-13 | $10.50 | $10.87 | $10.33 | $10.82 | $10.82 | 3,404,360 |
| 2022-10-12 | $10.50 | $10.73 | $10.42 | $10.65 | $10.65 | 2,574,398 |
| 2022-10-11 | $10.48 | $10.63 | $10.28 | $10.50 | $10.50 | 2,304,967 |
| 2022-10-10 | $10.76 | $10.80 | $10.49 | $10.53 | $10.53 | 1,565,628 |
| 2022-10-07 | $10.76 | $10.85 | $10.67 | $10.74 | $10.74 | 1,886,091 |
| 2022-10-06 | $11.00 | $11.07 | $10.83 | $10.86 | $10.86 | 1,777,566 |
| 2022-10-05 | $11.04 | $11.20 | $10.88 | $11.04 | $11.04 | 2,546,024 |
| 2022-10-04 | $10.83 | $11.23 | $10.80 | $11.22 | $11.22 | 2,305,391 |
| 2022-10-03 | $10.42 | $10.76 | $10.18 | $10.64 | $10.64 | 3,134,192 |
| 2022-09-30 | $10.38 | $10.55 | $10.31 | $10.37 | $10.37 | 2,294,102 |
| 2022-09-29 | $10.94 | $10.94 | $10.28 | $10.34 | $10.34 | 4,209,742 |
| 2022-09-28 | $11.25 | $11.42 | $11.16 | $11.33 | $11.00 | 3,530,487 |
| 2022-09-27 | $11.27 | $11.62 | $11.16 | $11.25 | $10.92 | 3,566,397 |
| 2022-09-26 | $11.40 | $11.49 | $11.12 | $11.14 | $11.14 | 3,987,985 |
| 2022-09-23 | $11.53 | $11.54 | $11.27 | $11.49 | $11.49 | 3,927,274 |
| 2022-09-22 | $12.13 | $12.26 | $11.65 | $11.66 | $11.66 | 3,230,679 |
| 2022-09-21 | $12.30 | $12.39 | $12.12 | $12.12 | $12.12 | 1,719,513 |
| 2022-09-20 | $12.36 | $12.43 | $12.19 | $12.20 | $12.20 | 1,566,967 |
| 2022-09-19 | $12.34 | $12.50 | $12.33 | $12.42 | $12.42 | 1,836,095 |
| 2022-09-16 | $12.55 | $12.55 | $12.36 | $12.41 | $12.41 | 3,544,751 |
| 2022-09-15 | $12.75 | $12.78 | $12.58 | $12.62 | $12.62 | 1,844,695 |
| 2022-09-14 | $12.85 | $12.85 | $12.55 | $12.63 | $12.63 | 1,495,638 |
| 2022-09-13 | $12.98 | $12.98 | $12.78 | $12.85 | $12.85 | 1,910,473 |
| 2022-09-12 | $13.08 | $13.17 | $12.96 | $13.01 | $13.01 | 1,550,116 |
| 2022-09-09 | $12.95 | $13.03 | $12.82 | $12.95 | $12.95 | 1,769,839 |
| 2022-09-08 | $12.69 | $12.86 | $12.60 | $12.84 | $12.84 | 1,240,918 |
| 2022-09-07 | $12.71 | $12.85 | $12.66 | $12.73 | $12.73 | 1,854,093 |
| 2022-09-06 | $12.89 | $12.91 | $12.64 | $12.73 | $12.73 | 1,652,847 |
| 2022-09-02 | $13.07 | $13.12 | $12.82 | $12.87 | $12.87 | 1,120,652 |
| 2022-09-01 | $13.06 | $13.07 | $12.75 | $12.88 | $12.88 | 1,850,614 |
| 2022-08-31 | $13.10 | $13.28 | $13.03 | $13.14 | $13.14 | 957,054 |
| 2022-08-30 | $13.30 | $13.31 | $13.03 | $13.05 | $13.05 | 1,106,902 |
| 2022-08-29 | $13.24 | $13.37 | $13.16 | $13.26 | $13.26 | 1,177,451 |
| 2022-08-26 | $13.52 | $13.52 | $13.30 | $13.33 | $13.33 | 1,406,495 |
| 2022-08-25 | $13.50 | $13.55 | $13.47 | $13.52 | $13.52 | 871,446 |
| 2022-08-24 | $13.36 | $13.52 | $13.29 | $13.49 | $13.49 | 1,291,940 |
| 2022-08-23 | $13.29 | $13.38 | $13.25 | $13.34 | $13.34 | 786,633 |
| 2022-08-22 | $13.33 | $13.39 | $13.18 | $13.20 | $13.20 | 1,156,188 |
| 2022-08-19 | $13.48 | $13.53 | $13.36 | $13.46 | $13.46 | 1,107,848 |
| 2022-08-18 | $13.47 | $13.61 | $13.45 | $13.57 | $13.57 | 1,256,363 |
| 2022-08-17 | $13.64 | $13.67 | $13.45 | $13.50 | $13.50 | 1,297,922 |
| 2022-08-16 | $13.65 | $13.84 | $13.60 | $13.77 | $13.77 | 1,715,303 |
| 2022-08-15 | $13.65 | $13.83 | $13.57 | $13.65 | $13.65 | 2,194,821 |
| 2022-08-12 | $13.75 | $13.83 | $13.65 | $13.69 | $13.69 | 2,086,301 |
| 2022-08-11 | $13.53 | $13.74 | $13.50 | $13.73 | $13.73 | 1,818,238 |
| 2022-08-10 | $13.56 | $13.59 | $13.42 | $13.46 | $13.46 | 1,649,943 |
| 2022-08-09 | $13.45 | $13.48 | $13.31 | $13.45 | $13.45 | 1,529,327 |
| 2022-08-08 | $13.20 | $13.56 | $13.19 | $13.46 | $13.46 | 2,396,751 |
| 2022-08-05 | $12.81 | $13.19 | $12.77 | $13.14 | $13.14 | 1,532,267 |
| 2022-08-04 | $12.79 | $12.95 | $12.71 | $12.83 | $12.83 | 1,226,001 |
| 2022-08-03 | $12.75 | $12.81 | $12.64 | $12.73 | $12.73 | 1,723,492 |
| 2022-08-02 | $12.85 | $12.90 | $12.65 | $12.66 | $12.66 | 2,311,310 |
| 2022-08-01 | $12.86 | $12.98 | $12.85 | $12.90 | $12.90 | 1,822,003 |
| 2022-07-29 | $12.86 | $12.97 | $12.79 | $12.89 | $12.89 | 1,185,627 |
| 2022-07-28 | $12.75 | $12.90 | $12.68 | $12.86 | $12.86 | 1,515,253 |
| 2022-07-27 | $12.49 | $12.72 | $12.49 | $12.69 | $12.69 | 1,280,145 |
| 2022-07-26 | $12.42 | $12.51 | $12.38 | $12.44 | $12.44 | 1,009,213 |
| 2022-07-25 | $12.50 | $12.56 | $12.38 | $12.43 | $12.43 | 1,857,568 |
| 2022-07-22 | $12.73 | $12.82 | $12.60 | $12.63 | $12.63 | 970,505 |
| 2022-07-21 | $12.73 | $12.74 | $12.60 | $12.71 | $12.71 | 1,751,049 |
| 2022-07-20 | $12.68 | $12.81 | $12.60 | $12.74 | $12.74 | 1,847,625 |
| 2022-07-19 | $12.56 | $12.73 | $12.55 | $12.67 | $12.67 | 2,007,014 |
| 2022-07-18 | $12.62 | $12.67 | $12.44 | $12.46 | $12.46 | 2,350,270 |
| 2022-07-15 | $12.53 | $12.63 | $12.40 | $12.53 | $12.53 | 1,176,806 |
| 2022-07-14 | $12.44 | $12.47 | $12.31 | $12.43 | $12.43 | 1,421,720 |
| 2022-07-13 | $12.50 | $12.64 | $12.46 | $12.55 | $12.55 | 1,233,350 |
| 2022-07-12 | $12.54 | $12.68 | $12.49 | $12.60 | $12.60 | 1,279,910 |
| 2022-07-11 | $12.69 | $12.77 | $12.52 | $12.57 | $12.57 | 1,473,625 |
| 2022-07-08 | $12.64 | $12.73 | $12.56 | $12.70 | $12.70 | 1,067,697 |
| 2022-07-07 | $12.63 | $12.70 | $12.59 | $12.66 | $12.66 | 1,341,023 |
| 2022-07-06 | $12.69 | $12.74 | $12.42 | $12.53 | $12.53 | 1,754,836 |
| 2022-07-05 | $12.51 | $12.77 | $12.43 | $12.74 | $12.74 | 2,232,292 |
| 2022-07-01 | $12.30 | $12.66 | $12.30 | $12.66 | $12.66 | 1,730,911 |
| 2022-06-30 | $12.16 | $12.42 | $12.13 | $12.33 | $12.33 | 1,650,915 |
| 2022-06-29 | $12.39 | $12.45 | $12.21 | $12.30 | $12.30 | 1,380,786 |
| 2022-06-28 | $12.88 | $12.97 | $12.66 | $12.69 | $12.38 | 2,659,009 |
| 2022-06-27 | $12.75 | $12.83 | $12.65 | $12.77 | $12.46 | 2,895,189 |
| 2022-06-24 | $12.55 | $12.77 | $12.45 | $12.70 | $12.39 | 1,964,456 |
| 2022-06-23 | $12.52 | $12.61 | $12.27 | $12.46 | $12.15 | 2,374,262 |
| 2022-06-22 | $12.44 | $12.55 | $12.36 | $12.46 | $12.15 | 1,805,434 |
| 2022-06-21 | $12.58 | $12.70 | $12.46 | $12.52 | $12.21 | 2,557,808 |
| 2022-06-17 | $12.21 | $12.47 | $12.09 | $12.40 | $12.10 | 6,486,087 |
| 2022-06-16 | $12.65 | $12.68 | $12.19 | $12.24 | $11.94 | 3,197,071 |
| 2022-06-15 | $12.77 | $13.01 | $12.68 | $12.86 | $12.54 | 2,983,372 |
| 2022-06-14 | $12.75 | $12.84 | $12.58 | $12.59 | $12.28 | 5,164,193 |
| 2022-06-13 | $13.00 | $13.09 | $12.67 | $12.74 | $12.43 | 4,755,527 |
| 2022-06-10 | $13.26 | $13.29 | $13.00 | $13.26 | $12.93 | 2,340,280 |
| 2022-06-09 | $13.58 | $13.68 | $13.33 | $13.34 | $13.01 | 1,481,121 |
| 2022-06-08 | $13.70 | $13.74 | $13.56 | $13.65 | $13.31 | 1,782,374 |
| 2022-06-07 | $13.70 | $13.79 | $13.64 | $13.77 | $13.43 | 1,378,272 |
| 2022-06-06 | $13.72 | $13.77 | $13.58 | $13.70 | $13.36 | 2,014,456 |
| 2022-06-03 | $13.69 | $13.75 | $13.60 | $13.64 | $13.30 | 1,393,009 |
| 2022-06-02 | $13.60 | $13.80 | $13.51 | $13.80 | $13.46 | 1,747,352 |
| 2022-06-01 | $13.53 | $13.67 | $13.36 | $13.53 | $13.20 | 1,515,813 |
| 2022-05-31 | $13.65 | $13.75 | $13.48 | $13.56 | $13.23 | 2,336,341 |
| 2022-05-27 | $13.37 | $13.69 | $13.35 | $13.65 | $13.31 | 3,106,995 |
| 2022-05-26 | $13.20 | $13.45 | $13.18 | $13.33 | $13.00 | 2,044,432 |
| 2022-05-25 | $12.73 | $13.30 | $12.69 | $13.06 | $12.74 | 4,237,685 |
| 2022-05-24 | $12.81 | $12.89 | $12.56 | $12.72 | $12.41 | 3,007,926 |
| 2022-05-23 | $12.83 | $13.01 | $12.72 | $12.87 | $12.55 | 2,400,254 |
| 2022-05-20 | $13.00 | $13.08 | $12.53 | $12.70 | $12.39 | 3,403,542 |
| 2022-05-19 | $13.05 | $13.11 | $12.93 | $12.95 | $12.63 | 2,678,331 |
| 2022-05-18 | $13.44 | $13.46 | $13.05 | $13.08 | $12.76 | 2,673,795 |
| 2022-05-17 | $13.64 | $13.67 | $13.42 | $13.48 | $13.15 | 2,300,651 |
| 2022-05-16 | $13.35 | $13.54 | $13.26 | $13.39 | $13.06 | 4,259,100 |
| 2022-05-13 | $13.12 | $13.38 | $13.03 | $13.29 | $12.96 | 3,581,899 |
| 2022-05-12 | $13.15 | $13.16 | $12.85 | $12.99 | $12.67 | 4,671,594 |
| 2022-05-11 | $13.20 | $13.49 | $13.05 | $13.24 | $12.91 | 2,671,448 |
| 2022-05-10 | $13.28 | $13.51 | $13.01 | $13.18 | $12.86 | 2,830,959 |
| 2022-05-09 | $13.50 | $13.53 | $13.05 | $13.14 | $12.82 | 4,741,919 |
| 2022-05-06 | $13.67 | $13.78 | $13.47 | $13.68 | $13.34 | 2,933,223 |
| 2022-05-05 | $14.34 | $14.38 | $13.41 | $13.67 | $13.33 | 6,538,076 |
| 2022-05-04 | $14.35 | $14.64 | $14.33 | $14.63 | $14.27 | 1,624,364 |
| 2022-05-03 | $14.13 | $14.42 | $14.12 | $14.37 | $14.02 | 1,664,334 |
| 2022-05-02 | $14.32 | $14.38 | $13.97 | $14.08 | $13.73 | 2,550,734 |
| 2022-04-29 | $14.72 | $14.76 | $14.30 | $14.31 | $13.96 | 2,153,862 |
| 2022-04-28 | $14.60 | $14.73 | $14.47 | $14.67 | $14.31 | 1,856,372 |
| 2022-04-27 | $14.34 | $14.67 | $14.34 | $14.55 | $14.19 | 2,982,768 |
| 2022-04-26 | $14.75 | $14.77 | $14.31 | $14.31 | $13.96 | 3,086,836 |
| 2022-04-25 | $14.60 | $14.83 | $14.40 | $14.80 | $14.44 | 3,516,165 |
| 2022-04-22 | $14.95 | $14.97 | $14.66 | $14.66 | $14.30 | 2,350,997 |
| 2022-04-21 | $15.17 | $15.21 | $14.97 | $14.97 | $14.60 | 2,238,542 |
| 2022-04-20 | $15.19 | $15.24 | $15.12 | $15.15 | $14.78 | 3,409,817 |
| 2022-04-19 | $15.01 | $15.07 | $14.87 | $15.02 | $14.65 | 4,214,535 |
| 2022-04-18 | $15.23 | $15.33 | $15.16 | $15.19 | $14.82 | 3,874,731 |
| 2022-04-14 | $15.14 | $15.21 | $15.10 | $15.19 | $14.82 | 2,059,621 |
| 2022-04-13 | $14.89 | $15.13 | $14.84 | $15.11 | $14.74 | 2,014,922 |
| 2022-04-12 | $14.90 | $15.01 | $14.85 | $14.86 | $14.49 | 2,325,241 |
| 2022-04-11 | $14.97 | $15.06 | $14.84 | $14.89 | $14.52 | 2,649,674 |
| 2022-04-08 | $14.91 | $15.01 | $14.91 | $14.98 | $14.61 | 2,918,439 |
| 2022-04-07 | $14.84 | $14.92 | $14.78 | $14.90 | $14.53 | 2,094,315 |
| 2022-04-06 | $14.75 | $14.80 | $14.71 | $14.78 | $14.42 | 1,926,565 |
| 2022-04-05 | $14.66 | $14.82 | $14.64 | $14.77 | $14.41 | 2,439,534 |
| 2022-04-04 | $14.89 | $14.89 | $14.63 | $14.65 | $14.29 | 2,664,403 |
| 2022-04-01 | $14.81 | $14.93 | $14.78 | $14.87 | $14.50 | 3,015,250 |
| 2022-03-31 | $14.81 | $14.90 | $14.77 | $14.78 | $14.42 | 2,901,184 |
| 2022-03-30 | $14.81 | $14.90 | $14.68 | $14.82 | $14.46 | 3,359,310 |
| 2022-03-29 | $15.04 | $15.07 | $14.96 | $15.00 | $14.33 | 2,236,551 |
| 2022-03-28 | $15.00 | $15.02 | $14.90 | $15.00 | $14.33 | 2,981,007 |
| 2022-03-25 | $14.92 | $15.04 | $14.91 | $15.00 | $14.33 | 2,315,266 |
| 2022-03-24 | $14.86 | $14.96 | $14.83 | $14.92 | $14.26 | 1,622,622 |
| 2022-03-23 | $14.92 | $14.99 | $14.81 | $14.86 | $14.20 | 2,051,339 |
| 2022-03-22 | $14.90 | $14.97 | $14.81 | $14.92 | $14.26 | 2,165,397 |
| 2022-03-21 | $14.58 | $14.92 | $14.57 | $14.87 | $14.21 | 2,907,267 |
| 2022-03-18 | $14.45 | $14.62 | $14.38 | $14.49 | $13.84 | 4,406,489 |
| 2022-03-17 | $14.30 | $14.58 | $14.24 | $14.52 | $13.87 | 3,125,323 |
| 2022-03-16 | $14.45 | $14.47 | $14.13 | $14.33 | $13.69 | 2,384,292 |
| 2022-03-15 | $14.32 | $14.36 | $14.24 | $14.32 | $13.68 | 2,290,196 |
| 2022-03-14 | $14.44 | $14.52 | $14.23 | $14.29 | $13.65 | 2,923,665 |
| 2022-03-11 | $14.54 | $14.57 | $14.32 | $14.40 | $13.76 | 1,925,951 |
| 2022-03-10 | $14.54 | $14.59 | $14.47 | $14.51 | $13.86 | 1,420,869 |
| 2022-03-09 | $14.51 | $14.69 | $14.49 | $14.56 | $13.91 | 1,718,165 |
| 2022-03-08 | $14.33 | $14.49 | $14.24 | $14.36 | $13.72 | 2,192,909 |
| 2022-03-07 | $14.84 | $14.88 | $14.31 | $14.32 | $13.68 | 2,727,140 |
| 2022-03-04 | $15.00 | $15.00 | $14.78 | $14.84 | $14.18 | 2,095,849 |
| 2022-03-03 | $15.02 | $15.08 | $14.94 | $14.99 | $14.32 | 2,421,413 |
| 2022-03-02 | $14.98 | $15.13 | $14.96 | $14.98 | $14.31 | 3,249,367 |
| 2022-03-01 | $15.04 | $15.12 | $14.88 | $14.98 | $14.31 | 1,808,354 |
| 2022-02-28 | $14.93 | $15.07 | $14.86 | $15.05 | $14.38 | 1,483,807 |
| 2022-02-25 | $15.00 | $15.14 | $14.95 | $15.07 | $14.40 | 2,561,154 |
| 2022-02-24 | $14.22 | $14.98 | $14.13 | $14.94 | $14.27 | 3,843,319 |
| 2022-02-23 | $14.68 | $14.77 | $14.54 | $14.58 | $13.93 | 1,629,623 |
| 2022-02-22 | $14.66 | $14.73 | $14.55 | $14.64 | $13.99 | 2,118,001 |
| 2022-02-18 | $14.67 | $14.73 | $14.62 | $14.70 | $14.04 | 1,254,627 |
| 2022-02-17 | $14.75 | $14.81 | $14.68 | $14.68 | $14.03 | 1,285,002 |
| 2022-02-16 | $14.72 | $14.88 | $14.72 | $14.82 | $14.16 | 1,294,316 |
| 2022-02-15 | $14.85 | $14.87 | $14.69 | $14.71 | $14.05 | 966,692 |
| 2022-02-14 | $14.88 | $14.89 | $14.69 | $14.75 | $14.09 | 1,160,233 |
| 2022-02-11 | $14.89 | $14.97 | $14.80 | $14.89 | $14.23 | 2,134,106 |
| 2022-02-10 | $14.86 | $14.96 | $14.79 | $14.91 | $14.25 | 1,841,674 |
| 2022-02-09 | $14.95 | $14.97 | $14.83 | $14.93 | $14.26 | 1,291,688 |
| 2022-02-08 | $14.95 | $14.97 | $14.84 | $14.93 | $14.26 | 1,687,525 |
| 2022-02-07 | $14.91 | $14.96 | $14.81 | $14.90 | $14.24 | 1,876,053 |
| 2022-02-04 | $14.72 | $14.87 | $14.63 | $14.78 | $14.12 | 1,880,083 |
| 2022-02-03 | $14.70 | $14.82 | $14.64 | $14.71 | $14.05 | 1,250,238 |
| 2022-02-02 | $14.81 | $14.82 | $14.71 | $14.75 | $14.09 | 1,454,428 |
| 2022-02-01 | $14.68 | $14.82 | $14.59 | $14.75 | $14.09 | 2,141,831 |
| 2022-01-31 | $14.53 | $14.70 | $14.47 | $14.68 | $14.03 | 2,113,318 |
| 2022-01-28 | $14.30 | $14.53 | $14.26 | $14.51 | $13.86 | 1,679,456 |
| 2022-01-27 | $14.42 | $14.62 | $14.37 | $14.39 | $13.75 | 2,266,497 |
| 2022-01-26 | $14.35 | $14.53 | $14.25 | $14.33 | $13.69 | 1,432,932 |
| 2022-01-25 | $14.05 | $14.44 | $13.94 | $14.28 | $13.64 | 1,858,996 |
| 2022-01-24 | $14.13 | $14.19 | $13.69 | $14.14 | $13.51 | 3,131,535 |
| 2022-01-21 | $14.45 | $14.52 | $14.22 | $14.27 | $13.63 | 1,715,907 |
| 2022-01-20 | $14.57 | $14.65 | $14.47 | $14.48 | $13.83 | 1,833,816 |
| 2022-01-19 | $14.58 | $14.60 | $14.48 | $14.50 | $13.85 | 1,254,492 |
| 2022-01-18 | $14.52 | $14.66 | $14.48 | $14.53 | $13.88 | 1,897,007 |
| 2022-01-14 | $14.60 | $14.66 | $14.50 | $14.52 | $13.87 | 1,902,552 |
| 2022-01-13 | $14.79 | $14.79 | $14.48 | $14.61 | $13.96 | 1,304,210 |
| 2022-01-12 | $14.70 | $14.81 | $14.66 | $14.69 | $14.04 | 1,177,880 |
| 2022-01-11 | $14.53 | $14.73 | $14.51 | $14.72 | $14.06 | 1,483,836 |
| 2022-01-10 | $14.55 | $14.59 | $14.43 | $14.49 | $13.84 | 1,368,602 |
| 2022-01-07 | $14.32 | $14.55 | $14.32 | $14.48 | $13.83 | 1,792,870 |
| 2022-01-06 | $14.37 | $14.49 | $14.32 | $14.34 | $13.70 | 1,050,184 |
| 2022-01-05 | $14.55 | $14.55 | $14.31 | $14.32 | $13.68 | 1,408,985 |
| 2022-01-04 | $14.32 | $14.53 | $14.30 | $14.47 | $13.83 | 1,632,945 |
| 2022-01-03 | $14.16 | $14.27 | $14.16 | $14.25 | $13.61 | 1,608,139 |
| 2021-12-31 | $14.10 | $14.23 | $14.05 | $14.16 | $13.53 | 1,432,632 |
| 2021-12-30 | $14.19 | $14.29 | $14.10 | $14.11 | $13.48 | 1,243,630 |
| 2021-12-29 | $14.42 | $14.55 | $14.40 | $14.49 | $13.55 | 1,720,283 |
| 2021-12-28 | $14.44 | $14.54 | $14.40 | $14.42 | $13.48 | 1,631,658 |
| 2021-12-27 | $14.45 | $14.52 | $14.36 | $14.46 | $13.52 | 1,432,613 |
| 2021-12-23 | $14.33 | $14.44 | $14.30 | $14.41 | $13.47 | 1,086,998 |
| 2021-12-22 | $14.13 | $14.30 | $14.10 | $14.30 | $13.37 | 1,166,413 |
| 2021-12-21 | $14.00 | $14.20 | $13.98 | $14.13 | $13.21 | 1,300,805 |
| 2021-12-20 | $13.90 | $13.94 | $13.70 | $13.88 | $12.98 | 1,953,008 |
| 2021-12-17 | $14.05 | $14.14 | $13.91 | $13.99 | $13.08 | 2,469,665 |
| 2021-12-16 | $14.21 | $14.24 | $14.05 | $14.06 | $13.14 | 1,361,753 |
| 2021-12-15 | $14.06 | $14.21 | $13.92 | $14.17 | $13.25 | 1,647,790 |
| 2021-12-14 | $14.16 | $14.20 | $13.98 | $14.03 | $13.12 | 1,665,959 |
| 2021-12-13 | $14.29 | $14.30 | $14.19 | $14.19 | $13.27 | 1,051,575 |
| 2021-12-10 | $14.32 | $14.35 | $14.25 | $14.29 | $13.36 | 1,300,256 |
| 2021-12-09 | $14.24 | $14.30 | $14.20 | $14.23 | $13.30 | 855,640 |
| 2021-12-08 | $14.30 | $14.38 | $14.23 | $14.23 | $13.30 | 1,151,705 |
| 2021-12-07 | $14.37 | $14.39 | $14.29 | $14.32 | $13.39 | 1,230,107 |
| 2021-12-06 | $14.15 | $14.39 | $14.10 | $14.35 | $13.42 | 1,547,190 |
| 2021-12-03 | $14.15 | $14.20 | $13.99 | $14.11 | $13.19 | 1,296,323 |
| 2021-12-02 | $14.00 | $14.26 | $13.99 | $14.14 | $13.22 | 2,040,861 |
| 2021-12-01 | $14.10 | $14.24 | $13.93 | $13.93 | $13.02 | 1,913,821 |
| 2021-11-30 | $14.07 | $14.10 | $13.83 | $13.94 | $13.03 | 2,856,304 |
| 2021-11-29 | $14.22 | $14.25 | $14.04 | $14.07 | $13.15 | 1,775,995 |
| 2021-11-26 | $14.05 | $14.12 | $13.89 | $14.06 | $13.14 | 1,506,280 |
| 2021-11-24 | $14.13 | $14.27 | $14.08 | $14.21 | $13.28 | 908,247 |
| 2021-11-23 | $14.07 | $14.23 | $14.04 | $14.14 | $13.22 | 1,733,521 |
| 2021-11-22 | $14.12 | $14.19 | $14.05 | $14.07 | $13.15 | 1,474,460 |
| 2021-11-19 | $14.22 | $14.28 | $14.03 | $14.07 | $13.15 | 1,925,518 |
| 2021-11-18 | $14.32 | $14.34 | $14.16 | $14.26 | $13.33 | 1,756,527 |
| 2021-11-17 | $14.40 | $14.44 | $14.31 | $14.35 | $13.42 | 1,467,855 |
| 2021-11-16 | $14.43 | $14.50 | $14.38 | $14.38 | $13.44 | 1,506,296 |
| 2021-11-15 | $14.50 | $14.51 | $14.42 | $14.43 | $13.49 | 1,288,888 |
| 2021-11-12 | $14.50 | $14.51 | $14.42 | $14.48 | $13.54 | 1,037,533 |
| 2021-11-11 | $14.57 | $14.57 | $14.43 | $14.50 | $13.56 | 1,456,670 |
| 2021-11-10 | $14.45 | $14.50 | $14.16 | $14.27 | $13.34 | 2,749,262 |
| 2021-11-09 | $14.70 | $14.75 | $14.44 | $14.50 | $13.56 | 2,340,115 |
| 2021-11-08 | $14.69 | $14.79 | $14.63 | $14.73 | $13.77 | 1,989,228 |
| 2021-11-05 | $14.55 | $14.64 | $14.49 | $14.64 | $13.69 | 1,876,634 |
| 2021-11-04 | $14.50 | $14.57 | $14.29 | $14.51 | $13.57 | 1,888,240 |
| 2021-11-03 | $14.47 | $14.56 | $14.34 | $14.36 | $13.43 | 1,342,651 |
| 2021-11-02 | $14.54 | $14.60 | $14.36 | $14.50 | $13.56 | 1,730,267 |
| 2021-11-01 | $14.48 | $14.55 | $14.46 | $14.54 | $13.59 | 1,199,634 |
| 2021-10-29 | $14.53 | $14.56 | $14.34 | $14.38 | $13.44 | 1,641,000 |
| 2021-10-28 | $14.35 | $14.57 | $14.30 | $14.56 | $13.61 | 1,252,609 |
| 2021-10-27 | $14.44 | $14.45 | $14.33 | $14.35 | $13.42 | 872,108 |
| 2021-10-26 | $14.55 | $14.56 | $14.46 | $14.47 | $13.53 | 866,247 |
| 2021-10-25 | $14.47 | $14.57 | $14.42 | $14.51 | $13.57 | 958,960 |
| 2021-10-22 | $14.49 | $14.50 | $14.44 | $14.45 | $13.51 | 888,091 |
| 2021-10-21 | $14.45 | $14.50 | $14.40 | $14.46 | $13.52 | 1,311,634 |
| 2021-10-20 | $14.49 | $14.51 | $14.42 | $14.45 | $13.51 | 1,052,643 |
| 2021-10-19 | $14.39 | $14.51 | $14.38 | $14.46 | $13.52 | 1,036,594 |
| 2021-10-18 | $14.40 | $14.43 | $14.37 | $14.38 | $13.44 | 758,294 |
| 2021-10-15 | $14.49 | $14.49 | $14.40 | $14.42 | $13.48 | 1,092,687 |
| 2021-10-14 | $14.45 | $14.47 | $14.39 | $14.42 | $13.48 | 781,939 |
| 2021-10-13 | $14.28 | $14.45 | $14.28 | $14.42 | $13.48 | 945,118 |
| 2021-10-12 | $14.24 | $14.36 | $14.18 | $14.29 | $13.36 | 1,354,091 |
| 2021-10-11 | $14.34 | $14.38 | $14.24 | $14.26 | $13.33 | 985,708 |
| 2021-10-08 | $14.20 | $14.37 | $14.17 | $14.35 | $13.42 | 1,237,079 |
| 2021-10-07 | $14.30 | $14.39 | $14.17 | $14.17 | $13.25 | 1,124,624 |
| 2021-10-06 | $14.12 | $14.25 | $14.09 | $14.25 | $13.32 | 943,724 |
| 2021-10-05 | $14.10 | $14.30 | $14.09 | $14.21 | $13.28 | 1,522,074 |
| 2021-10-04 | $14.13 | $14.17 | $14.01 | $14.08 | $13.16 | 1,856,803 |
| 2021-10-01 | $14.26 | $14.27 | $14.03 | $14.13 | $13.21 | 1,794,606 |
| 2021-09-30 | $14.15 | $14.24 | $14.09 | $14.12 | $13.20 | 2,649,112 |
| 2021-09-29 | $14.12 | $14.17 | $14.07 | $14.14 | $13.22 | 1,400,470 |
| 2021-09-28 | $14.40 | $14.44 | $14.24 | $14.32 | $13.10 | 1,787,930 |
| 2021-09-27 | $14.42 | $14.50 | $14.38 | $14.44 | $13.21 | 2,059,926 |
| 2021-09-24 | $14.40 | $14.50 | $14.36 | $14.42 | $13.19 | 1,212,406 |
| 2021-09-23 | $14.49 | $14.53 | $14.41 | $14.42 | $13.19 | 1,490,975 |
| 2021-09-22 | $14.56 | $14.58 | $14.45 | $14.45 | $13.22 | 1,318,094 |
| 2021-09-21 | $14.39 | $14.51 | $14.39 | $14.46 | $13.23 | 1,221,758 |
| 2021-09-20 | $14.25 | $14.33 | $14.14 | $14.33 | $13.11 | 1,958,041 |
| 2021-09-17 | $14.45 | $14.49 | $14.36 | $14.43 | $13.20 | 1,792,120 |
| 2021-09-16 | $14.51 | $14.58 | $14.44 | $14.46 | $13.23 | 1,593,441 |
| 2021-09-15 | $14.52 | $14.56 | $14.48 | $14.50 | $13.27 | 1,553,712 |
| 2021-09-14 | $14.51 | $14.63 | $14.48 | $14.51 | $13.27 | 1,323,189 |
| 2021-09-13 | $14.59 | $14.61 | $14.44 | $14.52 | $13.28 | 1,333,309 |
| 2021-09-10 | $14.62 | $14.65 | $14.52 | $14.53 | $13.29 | 897,843 |
| 2021-09-09 | $14.50 | $14.66 | $14.48 | $14.59 | $13.35 | 1,060,066 |
| 2021-09-08 | $14.57 | $14.64 | $14.46 | $14.53 | $13.29 | 1,133,305 |
| 2021-09-07 | $14.76 | $14.77 | $14.54 | $14.60 | $13.36 | 1,896,671 |
| 2021-09-03 | $14.79 | $14.80 | $14.71 | $14.77 | $13.51 | 819,475 |
| 2021-09-02 | $14.70 | $14.82 | $14.67 | $14.77 | $13.51 | 1,533,470 |
| 2021-09-01 | $14.66 | $14.77 | $14.59 | $14.69 | $13.44 | 1,145,464 |
| 2021-08-31 | $14.64 | $14.67 | $14.57 | $14.60 | $13.36 | 998,686 |
| 2021-08-30 | $14.78 | $14.79 | $14.64 | $14.64 | $13.39 | 987,460 |
| 2021-08-27 | $14.54 | $14.77 | $14.54 | $14.73 | $13.48 | 1,141,567 |
| 2021-08-26 | $14.72 | $14.75 | $14.51 | $14.52 | $13.28 | 1,080,960 |
| 2021-08-25 | $14.76 | $14.81 | $14.67 | $14.70 | $13.45 | 1,329,174 |
| 2021-08-24 | $14.52 | $14.70 | $14.50 | $14.66 | $13.41 | 1,642,833 |
| 2021-08-23 | $14.44 | $14.57 | $14.30 | $14.49 | $13.26 | 1,738,228 |
| 2021-08-20 | $14.17 | $14.45 | $14.12 | $14.44 | $13.21 | 1,253,985 |
| 2021-08-19 | $14.50 | $14.50 | $14.05 | $14.17 | $12.96 | 2,239,374 |
| 2021-08-18 | $14.57 | $14.64 | $14.51 | $14.51 | $13.27 | 1,175,968 |
| 2021-08-17 | $14.70 | $14.74 | $14.53 | $14.59 | $13.35 | 951,411 |
| 2021-08-16 | $14.70 | $14.83 | $14.62 | $14.73 | $13.48 | 1,087,585 |
| 2021-08-13 | $14.70 | $14.80 | $14.63 | $14.71 | $13.46 | 1,717,198 |
| 2021-08-12 | $14.51 | $14.73 | $14.51 | $14.62 | $13.37 | 1,010,375 |
| 2021-08-11 | $14.59 | $14.60 | $14.52 | $14.55 | $13.31 | 667,765 |
| 2021-08-10 | $14.46 | $14.64 | $14.45 | $14.55 | $13.31 | 647,811 |
| 2021-08-09 | $14.50 | $14.55 | $14.48 | $14.48 | $13.25 | 808,840 |
| 2021-08-06 | $14.50 | $14.56 | $14.45 | $14.50 | $13.27 | 1,058,819 |
| 2021-08-05 | $14.42 | $14.50 | $14.39 | $14.45 | $13.22 | 928,930 |
| 2021-08-04 | $14.40 | $14.40 | $14.24 | $14.28 | $13.06 | 802,044 |
| 2021-08-03 | $14.40 | $14.45 | $14.29 | $14.44 | $13.21 | 728,760 |
| 2021-08-02 | $14.45 | $14.50 | $14.33 | $14.39 | $13.16 | 725,941 |
| 2021-07-30 | $14.50 | $14.55 | $14.37 | $14.39 | $13.16 | 570,153 |
| 2021-07-29 | $14.66 | $14.66 | $14.47 | $14.51 | $13.27 | 538,619 |
| 2021-07-28 | $14.50 | $14.60 | $14.36 | $14.55 | $13.31 | 854,536 |
| 2021-07-27 | $14.48 | $14.52 | $14.40 | $14.49 | $13.26 | 806,166 |
| 2021-07-26 | $14.48 | $14.52 | $14.44 | $14.49 | $13.26 | 713,205 |
| 2021-07-23 | $14.49 | $14.50 | $14.42 | $14.48 | $13.25 | 547,858 |
| 2021-07-22 | $14.49 | $14.49 | $14.37 | $14.44 | $13.21 | 677,101 |
| 2021-07-21 | $14.43 | $14.52 | $14.40 | $14.50 | $13.27 | 740,998 |
| 2021-07-20 | $14.15 | $14.41 | $14.10 | $14.35 | $13.13 | 850,949 |
| 2021-07-19 | $14.25 | $14.25 | $13.98 | $14.13 | $12.93 | 1,851,560 |
| 2021-07-16 | $14.40 | $14.48 | $14.29 | $14.30 | $13.08 | 757,850 |
| 2021-07-15 | $14.44 | $14.51 | $14.36 | $14.40 | $13.17 | 815,859 |
| 2021-07-14 | $14.51 | $14.56 | $14.41 | $14.45 | $13.22 | 713,088 |
| 2021-07-13 | $14.58 | $14.58 | $14.48 | $14.52 | $13.28 | 775,434 |
| 2021-07-12 | $14.46 | $14.66 | $14.44 | $14.61 | $13.37 | 1,098,149 |
| 2021-07-09 | $14.44 | $14.52 | $14.32 | $14.50 | $13.27 | 1,151,364 |
| 2021-07-08 | $14.30 | $14.46 | $14.15 | $14.42 | $13.19 | 1,143,114 |
| 2021-07-07 | $14.52 | $14.56 | $14.38 | $14.43 | $13.20 | 875,917 |
| 2021-07-06 | $14.60 | $14.64 | $14.44 | $14.54 | $13.30 | 1,451,205 |
| 2021-07-02 | $14.41 | $14.60 | $14.34 | $14.57 | $13.33 | 2,095,325 |
| 2021-07-01 | $14.29 | $14.47 | $14.27 | $14.39 | $13.16 | 1,346,636 |
| 2021-06-30 | $14.32 | $14.32 | $14.21 | $14.27 | $13.05 | 1,433,138 |
| 2021-06-29 | $14.45 | $14.55 | $14.31 | $14.32 | $13.10 | 1,339,969 |
| 2021-06-28 | $14.70 | $14.73 | $14.59 | $14.72 | $13.18 | 1,521,378 |
| 2021-06-25 | $14.60 | $14.72 | $14.58 | $14.69 | $13.15 | 1,537,904 |
| 2021-06-24 | $14.64 | $14.65 | $14.56 | $14.58 | $13.06 | 1,015,958 |
| 2021-06-23 | $14.50 | $14.61 | $14.45 | $14.55 | $13.03 | 1,097,620 |
| 2021-06-22 | $14.55 | $14.55 | $14.29 | $14.46 | $12.95 | 1,421,497 |
| 2021-06-21 | $14.35 | $14.63 | $14.31 | $14.59 | $13.06 | 1,489,996 |
| 2021-06-18 | $14.59 | $14.63 | $14.18 | $14.19 | $12.71 | 2,559,062 |
| 2021-06-17 | $14.79 | $14.84 | $14.61 | $14.67 | $13.14 | 1,249,133 |
| 2021-06-16 | $14.81 | $14.97 | $14.80 | $14.85 | $13.30 | 1,992,399 |
| 2021-06-15 | $14.81 | $14.84 | $14.75 | $14.81 | $13.26 | 1,320,936 |
| 2021-06-14 | $14.83 | $14.88 | $14.79 | $14.81 | $13.26 | 1,569,507 |
| 2021-06-11 | $14.70 | $14.84 | $14.65 | $14.82 | $13.27 | 1,055,015 |
| 2021-06-10 | $14.75 | $14.80 | $14.64 | $14.67 | $13.14 | 1,234,220 |
| 2021-06-09 | $14.71 | $14.79 | $14.67 | $14.74 | $13.20 | 1,218,323 |
| 2021-06-08 | $14.68 | $14.73 | $14.65 | $14.68 | $13.15 | 1,716,087 |
| 2021-06-07 | $14.66 | $14.74 | $14.63 | $14.67 | $13.14 | 1,567,341 |
| 2021-06-04 | $14.60 | $14.64 | $14.56 | $14.59 | $13.06 | 1,373,690 |
| 2021-06-03 | $14.55 | $14.67 | $14.51 | $14.58 | $13.06 | 1,284,414 |
| 2021-06-02 | $14.51 | $14.61 | $14.36 | $14.55 | $13.03 | 1,104,943 |
| 2021-06-01 | $14.58 | $14.64 | $14.46 | $14.50 | $12.98 | 1,157,080 |
| 2021-05-28 | $14.35 | $14.41 | $14.34 | $14.40 | $12.89 | 1,111,418 |
| 2021-05-27 | $14.38 | $14.41 | $14.33 | $14.38 | $12.88 | 809,236 |
| 2021-05-26 | $14.28 | $14.38 | $14.24 | $14.38 | $12.88 | 723,532 |
| 2021-05-25 | $14.41 | $14.41 | $14.21 | $14.24 | $12.75 | 956,055 |
| 2021-05-24 | $14.43 | $14.46 | $14.30 | $14.37 | $12.87 | 1,620,850 |
| 2021-05-21 | $14.40 | $14.41 | $14.32 | $14.41 | $12.90 | 720,430 |
| 2021-05-20 | $14.35 | $14.40 | $14.27 | $14.38 | $12.88 | 853,529 |
| 2021-05-19 | $14.07 | $14.32 | $14.06 | $14.31 | $12.81 | 823,660 |
| 2021-05-18 | $14.28 | $14.33 | $14.21 | $14.21 | $12.72 | 839,832 |
| 2021-05-17 | $14.23 | $14.27 | $14.05 | $14.23 | $12.74 | 1,044,959 |
| 2021-05-14 | $13.95 | $14.22 | $13.95 | $14.20 | $12.72 | 1,334,640 |
| 2021-05-13 | $13.59 | $13.97 | $13.57 | $13.91 | $12.46 | 1,455,548 |
| 2021-05-12 | $13.84 | $13.94 | $13.47 | $13.55 | $12.13 | 1,541,528 |
| 2021-05-11 | $13.86 | $13.90 | $13.65 | $13.82 | $12.38 | 1,617,959 |
| 2021-05-10 | $14.21 | $14.24 | $13.92 | $13.92 | $12.46 | 1,663,304 |
| 2021-05-07 | $14.04 | $14.26 | $14.03 | $14.20 | $12.72 | 1,249,206 |
| 2021-05-06 | $14.35 | $14.40 | $14.00 | $14.09 | $12.62 | 2,154,782 |
| 2021-05-05 | $14.45 | $14.46 | $14.36 | $14.39 | $12.89 | 1,067,200 |
| 2021-05-04 | $14.55 | $14.55 | $14.33 | $14.46 | $12.95 | 1,300,220 |
| 2021-05-03 | $14.53 | $14.57 | $14.44 | $14.53 | $13.01 | 1,560,426 |
| 2021-04-30 | $14.50 | $14.53 | $14.43 | $14.45 | $12.94 | 1,203,546 |
| 2021-04-29 | $14.61 | $14.64 | $14.49 | $14.50 | $12.98 | 1,053,962 |
| 2021-04-28 | $14.40 | $14.61 | $14.40 | $14.51 | $12.99 | 1,659,494 |
| 2021-04-27 | $14.49 | $14.49 | $14.38 | $14.40 | $12.89 | 1,219,527 |
| 2021-04-26 | $14.47 | $14.55 | $14.42 | $14.48 | $12.97 | 2,093,552 |
| 2021-04-23 | $14.28 | $14.42 | $14.17 | $14.37 | $12.87 | 1,686,154 |
| 2021-04-22 | $14.30 | $14.34 | $14.19 | $14.28 | $12.79 | 1,138,717 |
| 2021-04-21 | $14.25 | $14.34 | $14.24 | $14.31 | $12.81 | 740,806 |
| 2021-04-20 | $14.30 | $14.31 | $14.17 | $14.28 | $12.79 | 1,254,227 |
| 2021-04-19 | $14.39 | $14.42 | $14.25 | $14.32 | $12.82 | 1,259,691 |
| 2021-04-16 | $14.33 | $14.42 | $14.26 | $14.34 | $12.84 | 1,628,886 |
| 2021-04-15 | $14.32 | $14.38 | $14.23 | $14.31 | $12.81 | 1,616,408 |
| 2021-04-14 | $14.11 | $14.23 | $14.11 | $14.22 | $12.73 | 705,132 |
| 2021-04-13 | $14.15 | $14.26 | $14.02 | $14.10 | $12.63 | 1,122,466 |
| 2021-04-12 | $14.11 | $14.31 | $14.08 | $14.14 | $12.66 | 1,383,500 |
| 2021-04-09 | $14.06 | $14.12 | $13.98 | $14.10 | $12.63 | 886,453 |
| 2021-04-08 | $14.22 | $14.26 | $13.98 | $14.05 | $12.58 | 1,855,126 |
| 2021-04-07 | $14.19 | $14.38 | $14.19 | $14.21 | $12.72 | 1,639,737 |
| 2021-04-06 | $14.17 | $14.21 | $14.14 | $14.18 | $12.70 | 1,743,441 |
| 2021-04-05 | $14.03 | $14.17 | $13.96 | $14.11 | $12.63 | 1,244,528 |
| 2021-04-01 | $13.94 | $14.07 | $13.82 | $14.00 | $12.54 | 1,007,050 |
| 2021-03-31 | $13.81 | $13.91 | $13.75 | $13.77 | $12.33 | 1,225,266 |
| 2021-03-30 | $14.00 | $14.02 | $13.78 | $13.86 | $12.41 | 1,092,665 |
| 2021-03-29 | $14.22 | $14.34 | $14.17 | $14.27 | $12.50 | 1,702,106 |
| 2021-03-26 | $13.89 | $14.29 | $13.89 | $14.29 | $12.52 | 1,323,557 |
| 2021-03-25 | $13.89 | $13.93 | $13.70 | $13.82 | $12.10 | 1,418,212 |
| 2021-03-24 | $14.25 | $14.40 | $13.85 | $13.86 | $12.14 | 1,343,659 |
| 2021-03-23 | $14.26 | $14.35 | $14.19 | $14.23 | $12.46 | 859,141 |
| 2021-03-22 | $14.31 | $14.31 | $14.20 | $14.25 | $12.48 | 1,095,366 |
| 2021-03-19 | $14.05 | $14.29 | $13.96 | $14.24 | $12.47 | 1,630,576 |
| 2021-03-18 | $14.24 | $14.29 | $14.04 | $14.06 | $12.31 | 1,352,759 |
| 2021-03-17 | $14.22 | $14.29 | $14.13 | $14.23 | $12.46 | 1,240,472 |
| 2021-03-16 | $14.25 | $14.27 | $14.13 | $14.21 | $12.45 | 1,094,568 |
| 2021-03-15 | $14.30 | $14.32 | $14.12 | $14.26 | $12.49 | 1,402,306 |
| 2021-03-12 | $14.23 | $14.27 | $14.17 | $14.23 | $12.46 | 685,334 |
| 2021-03-11 | $14.11 | $14.27 | $14.02 | $14.20 | $12.44 | 1,087,020 |
| 2021-03-10 | $14.15 | $14.21 | $14.05 | $14.08 | $12.33 | 897,065 |
| 2021-03-09 | $14.14 | $14.28 | $14.01 | $14.06 | $12.31 | 1,241,548 |
| 2021-03-08 | $13.99 | $14.32 | $13.93 | $14.13 | $12.38 | 1,537,697 |
| 2021-03-05 | $13.89 | $13.95 | $13.54 | $13.94 | $12.21 | 1,221,551 |
| 2021-03-04 | $14.13 | $14.15 | $13.71 | $13.89 | $12.17 | 1,529,853 |
| 2021-03-03 | $14.17 | $14.25 | $14.08 | $14.17 | $12.41 | 1,343,839 |
| 2021-03-02 | $14.23 | $14.25 | $14.08 | $14.22 | $12.45 | 1,426,485 |
| 2021-03-01 | $14.24 | $14.32 | $14.11 | $14.14 | $12.38 | 1,252,898 |
| 2021-02-26 | $14.00 | $14.07 | $13.84 | $13.98 | $12.24 | 1,114,532 |
| 2021-02-25 | $13.95 | $13.98 | $13.68 | $13.77 | $12.06 | 1,284,995 |
| 2021-02-24 | $14.00 | $14.30 | $13.88 | $13.93 | $12.20 | 1,691,798 |
| 2021-02-23 | $13.91 | $13.92 | $13.68 | $13.80 | $12.09 | 1,294,374 |
| 2021-02-22 | $13.84 | $13.97 | $13.83 | $13.87 | $12.15 | 1,357,783 |
| 2021-02-19 | $13.78 | $13.98 | $13.76 | $13.89 | $12.17 | 984,757 |
| 2021-02-18 | $13.75 | $13.87 | $13.72 | $13.78 | $12.07 | 972,698 |
| 2021-02-17 | $13.79 | $13.85 | $13.70 | $13.80 | $12.09 | 927,571 |
| 2021-02-16 | $13.89 | $13.90 | $13.76 | $13.77 | $12.06 | 1,000,760 |
| 2021-02-12 | $13.82 | $13.93 | $13.75 | $13.78 | $12.07 | 774,220 |
| 2021-02-11 | $13.87 | $13.88 | $13.70 | $13.80 | $12.09 | 1,019,519 |
| 2021-02-10 | $13.66 | $13.85 | $13.59 | $13.81 | $12.10 | 1,119,155 |
| 2021-02-09 | $13.60 | $13.65 | $13.46 | $13.58 | $11.89 | 1,017,053 |
| 2021-02-08 | $13.55 | $13.72 | $13.54 | $13.62 | $11.93 | 1,054,021 |
| 2021-02-05 | $13.45 | $13.60 | $13.45 | $13.54 | $11.86 | 1,121,989 |
| 2021-02-04 | $13.50 | $13.50 | $13.33 | $13.40 | $11.74 | 1,163,185 |
| 2021-02-03 | $13.36 | $13.43 | $13.22 | $13.41 | $11.75 | 673,827 |
| 2021-02-02 | $13.12 | $13.38 | $13.05 | $13.31 | $11.66 | 925,511 |
| 2021-02-01 | $12.90 | $13.04 | $12.86 | $13.02 | $11.40 | 1,201,156 |
| 2021-01-29 | $13.06 | $13.13 | $12.79 | $12.90 | $11.30 | 1,077,414 |
| 2021-01-28 | $13.16 | $13.26 | $13.01 | $13.05 | $11.43 | 1,116,769 |
| 2021-01-27 | $13.17 | $13.36 | $13.11 | $13.14 | $11.51 | 1,148,867 |
| 2021-01-26 | $13.11 | $13.26 | $13.09 | $13.23 | $11.59 | 1,225,082 |
| 2021-01-25 | $13.25 | $13.31 | $13.07 | $13.07 | $11.45 | 1,013,310 |
| 2021-01-22 | $13.35 | $13.40 | $13.18 | $13.20 | $11.56 | 1,114,504 |
| 2021-01-21 | $13.40 | $13.51 | $13.32 | $13.37 | $11.71 | 1,045,213 |
| 2021-01-20 | $13.45 | $13.51 | $13.37 | $13.40 | $11.74 | 1,200,533 |
| 2021-01-19 | $13.27 | $13.43 | $13.13 | $13.34 | $11.68 | 1,777,485 |
| 2021-01-15 | $13.08 | $13.34 | $13.01 | $13.24 | $11.60 | 1,722,398 |
| 2021-01-14 | $12.86 | $13.14 | $12.79 | $13.08 | $11.46 | 2,935,253 |
| 2021-01-13 | $12.77 | $12.77 | $12.60 | $12.71 | $11.13 | 1,446,265 |
| 2021-01-12 | $12.75 | $12.76 | $12.58 | $12.71 | $11.13 | 1,046,867 |
| 2021-01-11 | $12.60 | $12.75 | $12.60 | $12.67 | $11.10 | 1,169,889 |
| 2021-01-08 | $12.71 | $12.75 | $12.60 | $12.72 | $11.14 | 1,131,104 |
| 2021-01-07 | $12.73 | $12.82 | $12.66 | $12.71 | $11.13 | 2,600,116 |
| 2021-01-06 | $12.62 | $12.79 | $12.56 | $12.66 | $11.09 | 1,864,434 |
| 2021-01-05 | $12.39 | $12.66 | $12.35 | $12.58 | $11.02 | 1,399,727 |
| 2021-01-04 | $12.67 | $12.69 | $12.28 | $12.31 | $10.78 | 3,023,724 |
| 2020-12-31 | $12.35 | $12.72 | $12.35 | $12.66 | $11.09 | 2,826,152 |
| 2020-12-30 | $12.72 | $12.75 | $12.40 | $12.43 | $10.89 | 2,611,924 |
| 2020-12-29 | $13.00 | $13.14 | $12.97 | $13.00 | $11.04 | 2,215,620 |
| 2020-12-28 | $13.06 | $13.13 | $12.96 | $13.00 | $11.04 | 1,665,597 |
| 2020-12-24 | $13.12 | $13.14 | $12.91 | $13.00 | $11.04 | 831,784 |
| 2020-12-23 | $12.98 | $13.10 | $12.87 | $13.01 | $11.05 | 1,547,761 |
| 2020-12-22 | $13.00 | $13.06 | $12.88 | $12.94 | $10.99 | 1,238,391 |
| 2020-12-21 | $13.07 | $13.15 | $12.92 | $12.98 | $11.02 | 1,053,177 |
| 2020-12-18 | $13.12 | $13.20 | $13.04 | $13.10 | $11.12 | 1,744,543 |
| 2020-12-17 | $13.17 | $13.19 | $13.05 | $13.11 | $11.13 | 1,239,375 |
| 2020-12-16 | $13.10 | $13.21 | $13.01 | $13.15 | $11.17 | 2,628,711 |
| 2020-12-15 | $12.88 | $13.15 | $12.81 | $13.08 | $11.11 | 1,181,102 |
| 2020-12-14 | $12.95 | $13.14 | $12.78 | $12.81 | $10.88 | 1,705,772 |
| 2020-12-11 | $12.72 | $12.86 | $12.65 | $12.79 | $10.86 | 963,246 |
| 2020-12-10 | $12.76 | $12.88 | $12.63 | $12.86 | $10.92 | 1,535,689 |
| 2020-12-09 | $13.01 | $13.12 | $12.56 | $12.90 | $10.95 | 4,118,236 |
| 2020-12-08 | $13.20 | $13.24 | $12.66 | $13.02 | $11.06 | 3,011,671 |
| 2020-12-07 | $13.38 | $13.40 | $12.97 | $13.24 | $11.24 | 2,259,046 |
| 2020-12-04 | $13.28 | $13.45 | $13.22 | $13.35 | $11.34 | 2,104,356 |
| 2020-12-03 | $13.20 | $13.71 | $13.15 | $13.19 | $11.20 | 2,864,765 |
| 2020-12-02 | $13.45 | $13.52 | $13.13 | $13.20 | $11.21 | 1,993,327 |
| 2020-12-01 | $13.59 | $13.67 | $13.43 | $13.46 | $11.43 | 2,198,798 |
| 2020-11-30 | $13.77 | $13.77 | $13.52 | $13.52 | $11.48 | 797,657 |
| 2020-11-27 | $13.80 | $13.80 | $13.63 | $13.74 | $11.67 | 877,543 |
| 2020-11-25 | $13.73 | $13.77 | $13.64 | $13.72 | $11.65 | 1,033,986 |
| 2020-11-24 | $13.72 | $13.79 | $13.65 | $13.70 | $11.63 | 1,555,616 |
| 2020-11-23 | $13.72 | $13.76 | $13.63 | $13.66 | $11.60 | 1,633,432 |
| 2020-11-20 | $13.75 | $13.75 | $13.61 | $13.69 | $11.63 | 783,958 |
| 2020-11-19 | $13.70 | $13.81 | $13.61 | $13.72 | $11.65 | 1,508,339 |
| 2020-11-18 | $13.69 | $13.72 | $13.58 | $13.59 | $11.54 | 1,410,372 |
| 2020-11-17 | $13.60 | $13.73 | $13.54 | $13.65 | $11.59 | 1,476,937 |
| 2020-11-16 | $13.75 | $13.75 | $13.50 | $13.59 | $11.54 | 1,395,979 |
| 2020-11-13 | $13.35 | $13.67 | $13.28 | $13.52 | $11.48 | 1,398,484 |
| 2020-11-12 | $13.29 | $13.40 | $13.08 | $13.24 | $11.24 | 1,019,343 |
| 2020-11-11 | $13.40 | $13.49 | $13.15 | $13.21 | $11.22 | 1,065,943 |
| 2020-11-10 | $12.92 | $13.44 | $12.91 | $13.35 | $11.34 | 1,347,015 |
| 2020-11-09 | $13.22 | $13.56 | $12.78 | $12.92 | $10.97 | 2,041,317 |
| 2020-11-06 | $12.80 | $12.80 | $12.43 | $12.65 | $10.74 | 1,558,735 |
| 2020-11-05 | $12.05 | $12.57 | $11.83 | $12.48 | $10.60 | 2,703,983 |
| 2020-11-04 | $11.85 | $12.13 | $11.67 | $12.06 | $10.24 | 1,224,145 |
| 2020-11-03 | $11.73 | $11.89 | $11.69 | $11.82 | $10.04 | 887,516 |
| 2020-11-02 | $11.48 | $11.67 | $11.42 | $11.62 | $9.87 | 753,272 |
| 2020-10-30 | $11.46 | $11.50 | $11.27 | $11.38 | $9.66 | 824,854 |
| 2020-10-29 | $11.31 | $11.66 | $11.12 | $11.58 | $9.83 | 1,343,215 |
| 2020-10-28 | $11.60 | $11.65 | $11.27 | $11.37 | $9.66 | 1,650,604 |
| 2020-10-27 | $11.70 | $11.81 | $11.61 | $11.72 | $9.95 | 845,765 |
| 2020-10-26 | $11.83 | $11.86 | $11.61 | $11.75 | $9.98 | 1,011,537 |
| 2020-10-23 | $11.65 | $11.86 | $11.65 | $11.72 | $9.95 | 696,848 |
| 2020-10-22 | $11.68 | $11.68 | $11.49 | $11.65 | $9.89 | 1,034,106 |
| 2020-10-21 | $11.73 | $11.74 | $11.62 | $11.68 | $9.92 | 657,334 |
| 2020-10-20 | $11.64 | $11.75 | $11.63 | $11.67 | $9.91 | 974,053 |
| 2020-10-19 | $11.97 | $11.97 | $11.61 | $11.62 | $9.87 | 952,679 |
| 2020-10-16 | $11.95 | $11.95 | $11.81 | $11.89 | $10.10 | 766,549 |
| 2020-10-15 | $11.81 | $12.03 | $11.81 | $12.00 | $10.19 | 900,063 |
| 2020-10-14 | $12.00 | $12.06 | $11.83 | $11.83 | $10.05 | 1,014,457 |
| 2020-10-13 | $12.15 | $12.25 | $12.01 | $12.04 | $10.22 | 1,085,066 |
| 2020-10-12 | $12.30 | $12.32 | $12.15 | $12.20 | $10.36 | 736,603 |
| 2020-10-09 | $12.30 | $12.38 | $12.15 | $12.30 | $10.45 | 764,249 |
| 2020-10-08 | $12.12 | $12.29 | $12.10 | $12.29 | $10.44 | 801,621 |
| 2020-10-07 | $12.18 | $12.20 | $12.02 | $12.12 | $10.29 | 1,100,809 |
| 2020-10-06 | $12.06 | $12.25 | $12.05 | $12.11 | $10.28 | 895,921 |
| 2020-10-05 | $12.20 | $12.22 | $11.96 | $12.03 | $10.22 | 975,431 |
| 2020-10-02 | $12.18 | $12.21 | $12.01 | $12.11 | $10.28 | 797,852 |
| 2020-10-01 | $12.14 | $12.33 | $12.04 | $12.31 | $10.45 | 900,829 |
| 2020-09-30 | $11.93 | $12.11 | $11.93 | $12.06 | $10.24 | 919,790 |
| 2020-09-29 | $12.07 | $12.09 | $11.94 | $11.98 | $10.17 | 870,536 |
| 2020-09-28 | $12.54 | $12.75 | $12.42 | $12.43 | $10.22 | 2,262,816 |
| 2020-09-25 | $12.15 | $12.53 | $12.08 | $12.44 | $10.23 | 1,154,804 |
| 2020-09-24 | $12.14 | $12.25 | $12.01 | $12.20 | $10.03 | 824,600 |
| 2020-09-23 | $12.36 | $12.44 | $12.10 | $12.13 | $9.98 | 971,468 |
| 2020-09-22 | $12.36 | $12.50 | $12.31 | $12.36 | $10.17 | 786,019 |
| 2020-09-21 | $12.30 | $12.38 | $12.08 | $12.31 | $10.12 | 1,516,531 |
| 2020-09-18 | $12.39 | $12.53 | $12.33 | $12.44 | $10.23 | 3,356,630 |
| 2020-09-17 | $12.30 | $12.48 | $12.25 | $12.40 | $10.20 | 1,338,010 |
| 2020-09-16 | $12.44 | $12.54 | $12.30 | $12.42 | $10.21 | 1,549,568 |
| 2020-09-15 | $12.40 | $12.48 | $12.32 | $12.43 | $10.22 | 1,020,775 |
| 2020-09-14 | $12.31 | $12.42 | $12.21 | $12.30 | $10.12 | 1,510,617 |
| 2020-09-11 | $12.25 | $12.39 | $12.24 | $12.25 | $10.07 | 813,308 |
| 2020-09-10 | $12.35 | $12.35 | $12.13 | $12.23 | $10.06 | 979,642 |
| 2020-09-09 | $12.37 | $12.47 | $12.21 | $12.35 | $10.16 | 1,087,524 |
| 2020-09-08 | $12.04 | $12.42 | $11.94 | $12.39 | $10.19 | 1,784,496 |
| 2020-09-04 | $12.14 | $12.29 | $11.90 | $12.08 | $9.94 | 910,955 |
| 2020-09-03 | $12.28 | $12.30 | $11.97 | $12.10 | $9.95 | 1,098,095 |
| 2020-09-02 | $12.33 | $12.39 | $12.15 | $12.27 | $10.09 | 1,022,189 |
| 2020-09-01 | $12.25 | $12.35 | $12.11 | $12.26 | $10.08 | 894,079 |
| 2020-08-31 | $12.33 | $12.41 | $12.14 | $12.34 | $10.15 | 1,245,670 |
| 2020-08-28 | $12.14 | $12.35 | $12.03 | $12.34 | $10.15 | 914,773 |
| 2020-08-27 | $12.04 | $12.16 | $11.93 | $12.05 | $9.91 | 930,146 |
| 2020-08-26 | $12.36 | $12.36 | $12.12 | $12.15 | $9.99 | 614,374 |
| 2020-08-25 | $12.40 | $12.42 | $12.19 | $12.40 | $10.20 | 1,002,682 |
| 2020-08-24 | $12.11 | $12.41 | $12.09 | $12.38 | $10.18 | 1,398,995 |
| 2020-08-21 | $11.95 | $12.09 | $11.87 | $12.03 | $9.89 | 1,285,212 |
| 2020-08-20 | $12.01 | $12.04 | $11.90 | $12.00 | $9.87 | 980,997 |
| 2020-08-19 | $12.14 | $12.21 | $11.95 | $12.04 | $9.90 | 1,142,124 |
| 2020-08-18 | $12.35 | $12.40 | $12.16 | $12.17 | $10.01 | 557,533 |
| 2020-08-17 | $12.40 | $12.46 | $11.94 | $12.28 | $10.10 | 1,089,708 |
| 2020-08-14 | $12.36 | $12.41 | $12.19 | $12.41 | $10.21 | 1,431,059 |
| 2020-08-13 | $12.43 | $12.52 | $12.25 | $12.26 | $10.08 | 914,829 |
| 2020-08-12 | $12.41 | $12.49 | $12.28 | $12.41 | $10.21 | 972,228 |
| 2020-08-11 | $12.50 | $12.55 | $12.24 | $12.25 | $10.07 | 1,116,391 |
| 2020-08-10 | $12.43 | $12.51 | $12.30 | $12.43 | $10.22 | 1,458,036 |
| 2020-08-07 | $12.15 | $12.46 | $12.15 | $12.42 | $10.21 | 895,800 |
| 2020-08-06 | $12.38 | $12.43 | $12.15 | $12.24 | $10.07 | 1,102,356 |
| 2020-08-05 | $12.39 | $12.53 | $12.30 | $12.41 | $10.21 | 1,463,950 |
| 2020-08-04 | $11.96 | $12.34 | $11.91 | $12.22 | $10.05 | 1,278,970 |
| 2020-08-03 | $12.33 | $12.36 | $11.98 | $12.05 | $9.91 | 1,459,900 |
| 2020-07-31 | $12.03 | $12.28 | $11.96 | $12.25 | $10.07 | 1,000,724 |
| 2020-07-30 | $11.77 | $12.05 | $11.69 | $12.05 | $9.91 | 765,446 |
| 2020-07-29 | $11.75 | $11.91 | $11.63 | $11.88 | $9.77 | 964,522 |
| 2020-07-28 | $11.73 | $11.83 | $11.62 | $11.70 | $9.62 | 833,109 |
| 2020-07-27 | $11.80 | $11.90 | $11.72 | $11.72 | $9.64 | 1,136,525 |
| 2020-07-24 | $12.01 | $12.07 | $11.85 | $11.85 | $9.75 | 1,139,778 |
| 2020-07-23 | $12.30 | $12.36 | $12.01 | $12.07 | $9.93 | 1,139,161 |
| 2020-07-22 | $12.08 | $12.35 | $12.07 | $12.31 | $10.12 | 1,262,307 |
| 2020-07-21 | $12.26 | $12.38 | $12.06 | $12.12 | $9.97 | 1,413,673 |
| 2020-07-20 | $12.26 | $12.34 | $12.00 | $12.19 | $10.03 | 1,660,785 |
| 2020-07-17 | $12.64 | $12.64 | $12.42 | $12.49 | $10.27 | 478,199 |
| 2020-07-16 | $12.67 | $12.71 | $12.49 | $12.61 | $10.37 | 595,527 |
| 2020-07-15 | $12.65 | $12.87 | $12.47 | $12.70 | $10.45 | 1,199,426 |
| 2020-07-14 | $12.31 | $12.57 | $12.22 | $12.51 | $10.29 | 579,579 |
| 2020-07-13 | $12.50 | $12.55 | $12.26 | $12.29 | $10.11 | 550,818 |
| 2020-07-10 | $12.36 | $12.50 | $12.24 | $12.35 | $10.16 | 523,271 |
| 2020-07-09 | $12.47 | $12.54 | $12.10 | $12.36 | $10.17 | 682,521 |
| 2020-07-08 | $12.12 | $12.44 | $12.05 | $12.27 | $10.09 | 629,488 |
| 2020-07-07 | $12.30 | $12.47 | $12.06 | $12.13 | $9.98 | 939,635 |
| 2020-07-06 | $12.50 | $12.52 | $12.38 | $12.45 | $10.24 | 691,460 |
| 2020-07-02 | $12.54 | $12.54 | $12.23 | $12.28 | $10.10 | 672,321 |
| 2020-07-01 | $12.28 | $12.42 | $12.05 | $12.39 | $10.19 | 551,224 |
| 2020-06-30 | $12.33 | $12.47 | $12.26 | $12.33 | $10.14 | 538,404 |
| 2020-06-29 | $12.25 | $12.47 | $12.12 | $12.34 | $10.15 | 789,458 |
| 2020-06-26 | $12.38 | $12.52 | $12.20 | $12.50 | $9.97 | 922,126 |
| 2020-06-25 | $12.32 | $12.56 | $12.20 | $12.53 | $9.99 | 1,104,791 |
| 2020-06-24 | $12.43 | $12.49 | $12.02 | $12.25 | $9.77 | 713,235 |
| 2020-06-23 | $12.74 | $12.74 | $12.45 | $12.52 | $9.98 | 910,002 |
| 2020-06-22 | $12.66 | $12.66 | $12.30 | $12.53 | $9.99 | 1,028,988 |
| 2020-06-19 | $12.64 | $12.67 | $12.34 | $12.54 | $10.00 | 1,555,821 |
| 2020-06-18 | $12.38 | $12.56 | $12.27 | $12.44 | $9.92 | 563,219 |
| 2020-06-17 | $12.50 | $12.57 | $12.21 | $12.45 | $9.93 | 578,556 |
| 2020-06-16 | $12.81 | $12.93 | $12.34 | $12.47 | $9.94 | 939,741 |
| 2020-06-15 | $11.92 | $12.53 | $11.90 | $12.42 | $9.90 | 1,148,737 |
| 2020-06-12 | $12.36 | $12.45 | $11.89 | $12.22 | $9.74 | 1,286,993 |
| 2020-06-11 | $12.25 | $12.38 | $11.78 | $11.93 | $9.51 | 1,221,633 |
| 2020-06-10 | $13.07 | $13.10 | $12.53 | $12.68 | $10.11 | 952,462 |
| 2020-06-09 | $13.00 | $13.07 | $12.76 | $12.92 | $10.30 | 898,552 |
| 2020-06-08 | $12.77 | $13.26 | $12.73 | $13.15 | $10.48 | 1,249,185 |
| 2020-06-05 | $13.00 | $13.01 | $12.76 | $12.82 | $10.22 | 1,356,740 |
| 2020-06-04 | $12.68 | $12.74 | $12.51 | $12.68 | $10.11 | 793,291 |
| 2020-06-03 | $12.92 | $12.99 | $12.65 | $12.74 | $10.16 | 736,755 |
| 2020-06-02 | $12.34 | $12.80 | $12.20 | $12.77 | $10.18 | 1,651,606 |
| 2020-06-01 | $12.34 | $12.58 | $12.27 | $12.34 | $9.84 | 582,979 |
| 2020-05-29 | $12.51 | $12.57 | $12.26 | $12.34 | $9.84 | 954,324 |
| 2020-05-28 | $12.75 | $13.00 | $12.52 | $12.58 | $10.03 | 2,809,525 |
| 2020-05-27 | $12.89 | $12.95 | $12.60 | $12.72 | $10.14 | 1,506,089 |
| 2020-05-26 | $12.74 | $12.95 | $12.61 | $12.65 | $10.09 | 1,466,657 |
| 2020-05-22 | $12.80 | $12.84 | $12.55 | $12.56 | $10.01 | 993,574 |
| 2020-05-21 | $12.60 | $12.75 | $12.55 | $12.67 | $10.10 | 732,879 |
| 2020-05-20 | $12.67 | $12.89 | $12.62 | $12.66 | $10.09 | 618,701 |
| 2020-05-19 | $12.63 | $12.83 | $12.42 | $12.48 | $9.95 | 741,313 |
| 2020-05-18 | $12.74 | $12.84 | $12.62 | $12.78 | $10.19 | 860,893 |
| 2020-05-15 | $12.40 | $12.42 | $11.98 | $12.10 | $9.65 | 1,038,817 |
| 2020-05-14 | $12.00 | $12.41 | $11.63 | $12.28 | $9.79 | 902,801 |
| 2020-05-13 | $12.71 | $12.86 | $12.07 | $12.15 | $9.69 | 912,796 |
| 2020-05-12 | $12.67 | $12.91 | $12.55 | $12.71 | $10.13 | 972,490 |
| 2020-05-11 | $12.87 | $12.91 | $12.45 | $12.65 | $10.09 | 780,089 |
| 2020-05-08 | $13.31 | $13.39 | $12.60 | $12.82 | $10.22 | 1,944,013 |
| 2020-05-07 | $12.85 | $13.36 | $12.76 | $13.15 | $10.48 | 2,038,415 |
| 2020-05-06 | $12.35 | $13.09 | $12.24 | $12.67 | $10.10 | 1,125,942 |
| 2020-05-05 | $12.15 | $12.86 | $12.15 | $12.32 | $9.82 | 1,256,074 |
| 2020-05-04 | $12.42 | $12.56 | $12.06 | $12.23 | $9.75 | 1,200,194 |
| 2020-05-01 | $12.51 | $12.84 | $12.16 | $12.54 | $10.00 | 973,180 |
| 2020-04-30 | $12.45 | $13.08 | $12.41 | $12.90 | $10.28 | 2,239,662 |
| 2020-04-29 | $12.88 | $13.15 | $12.62 | $12.66 | $10.09 | 1,406,904 |
| 2020-04-28 | $12.99 | $13.37 | $12.25 | $12.63 | $10.07 | 1,853,622 |
| 2020-04-27 | $12.50 | $12.99 | $12.30 | $12.75 | $10.16 | 1,884,540 |
| 2020-04-24 | $12.14 | $12.33 | $11.89 | $12.24 | $9.76 | 1,466,313 |
| 2020-04-23 | $11.80 | $12.10 | $11.52 | $11.87 | $9.46 | 1,232,705 |
| 2020-04-22 | $11.38 | $11.87 | $11.38 | $11.75 | $9.37 | 1,252,124 |
| 2020-04-21 | $11.74 | $12.01 | $11.22 | $11.41 | $9.10 | 1,257,702 |
| 2020-04-20 | $12.31 | $12.49 | $11.75 | $11.83 | $9.43 | 1,181,168 |
| 2020-04-17 | $12.21 | $12.67 | $12.04 | $12.09 | $9.64 | 1,207,316 |
| 2020-04-16 | $12.17 | $12.20 | $11.27 | $11.82 | $9.42 | 1,581,071 |
| 2020-04-15 | $12.25 | $12.49 | $11.62 | $11.68 | $9.31 | 1,385,438 |
| 2020-04-14 | $12.80 | $13.15 | $12.12 | $12.68 | $10.11 | 1,712,186 |
| 2020-04-13 | $13.95 | $14.00 | $12.32 | $12.94 | $10.32 | 1,769,095 |
| 2020-04-09 | $12.50 | $14.26 | $12.50 | $13.49 | $10.75 | 2,821,694 |
| 2020-04-08 | $12.24 | $12.73 | $11.98 | $12.36 | $9.85 | 1,157,203 |
| 2020-04-07 | $11.42 | $12.34 | $11.42 | $11.91 | $9.50 | 1,365,225 |
| 2020-04-06 | $10.50 | $11.47 | $10.38 | $11.02 | $8.79 | 1,306,518 |
| 2020-04-03 | $10.30 | $10.67 | $9.77 | $10.14 | $8.08 | 1,268,540 |
| 2020-04-02 | $10.90 | $11.35 | $10.10 | $10.31 | $8.22 | 1,034,708 |
| 2020-04-01 | $11.00 | $11.61 | $10.93 | $11.27 | $8.98 | 873,110 |
| 2020-03-31 | $11.60 | $12.09 | $11.20 | $11.54 | $9.20 | 1,168,140 |
| 2020-03-30 | $11.19 | $11.91 | $10.69 | $11.57 | $9.22 | 1,319,625 |
| 2020-03-27 | $11.04 | $12.26 | $10.86 | $11.46 | $8.84 | 1,299,251 |
| 2020-03-26 | $10.30 | $11.75 | $10.30 | $11.18 | $8.62 | 1,944,038 |
| 2020-03-25 | $9.60 | $10.72 | $9.32 | $10.11 | $7.80 | 1,719,535 |
| 2020-03-24 | $8.64 | $10.00 | $8.50 | $9.69 | $7.47 | 1,181,814 |
| 2020-03-23 | $9.88 | $9.96 | $8.09 | $8.25 | $6.36 | 1,554,760 |
| 2020-03-20 | $10.96 | $11.50 | $9.81 | $10.22 | $7.88 | 2,526,931 |
| 2020-03-19 | $9.23 | $11.63 | $8.95 | $10.92 | $8.42 | 2,378,925 |
| 2020-03-18 | $10.64 | $10.66 | $9.29 | $9.36 | $7.22 | 1,651,903 |
| 2020-03-17 | $11.22 | $11.36 | $10.49 | $10.86 | $8.38 | 1,522,969 |
| 2020-03-16 | $11.25 | $12.23 | $10.47 | $11.31 | $8.72 | 1,452,923 |
| 2020-03-13 | $12.00 | $12.70 | $11.90 | $12.30 | $9.49 | 1,895,954 |
| 2020-03-12 | $11.97 | $12.33 | $11.58 | $11.79 | $9.09 | 1,983,861 |
| 2020-03-11 | $12.67 | $12.93 | $12.29 | $12.63 | $9.74 | 1,203,687 |
| 2020-03-10 | $13.74 | $13.87 | $12.81 | $12.95 | $9.99 | 1,120,212 |
| 2020-03-09 | $14.02 | $14.02 | $13.09 | $13.24 | $10.21 | 1,599,146 |
| 2020-03-06 | $15.00 | $15.01 | $14.66 | $14.71 | $11.35 | 1,378,073 |
| 2020-03-05 | $15.19 | $15.26 | $15.05 | $15.14 | $11.68 | 724,854 |
| 2020-03-04 | $15.18 | $15.27 | $14.92 | $15.24 | $11.75 | 562,960 |
| 2020-03-03 | $15.30 | $15.34 | $14.98 | $15.12 | $11.66 | 904,294 |
| 2020-03-02 | $15.27 | $15.37 | $15.18 | $15.26 | $11.77 | 1,342,126 |
| 2020-02-28 | $14.78 | $15.25 | $14.78 | $15.23 | $11.75 | 1,393,127 |
| 2020-02-27 | $15.22 | $15.39 | $14.75 | $15.01 | $11.58 | 996,490 |
| 2020-02-26 | $15.05 | $15.41 | $15.02 | $15.25 | $11.76 | 762,411 |
| 2020-02-25 | $15.52 | $15.55 | $14.69 | $14.91 | $11.50 | 1,942,915 |
| 2020-02-24 | $15.58 | $15.73 | $15.51 | $15.54 | $11.99 | 796,514 |
| 2020-02-21 | $15.91 | $15.99 | $15.64 | $15.82 | $12.20 | 778,116 |
| 2020-02-20 | $15.87 | $15.95 | $15.57 | $15.63 | $12.05 | 804,851 |
| 2020-02-19 | $15.86 | $15.91 | $15.79 | $15.84 | $12.22 | 880,552 |
| 2020-02-18 | $15.87 | $15.94 | $15.82 | $15.82 | $12.20 | 711,291 |
| 2020-02-14 | $15.90 | $15.97 | $15.80 | $15.90 | $12.26 | 679,407 |
| 2020-02-13 | $15.84 | $15.91 | $15.77 | $15.90 | $12.26 | 468,043 |
| 2020-02-12 | $16.02 | $16.06 | $15.85 | $15.86 | $12.23 | 906,453 |
| 2020-02-11 | $15.92 | $16.02 | $15.87 | $15.94 | $12.29 | 1,029,456 |
| 2020-02-10 | $16.00 | $16.01 | $15.86 | $15.86 | $12.23 | 551,181 |
| 2020-02-07 | $15.91 | $16.04 | $15.76 | $15.84 | $12.22 | 684,017 |
| 2020-02-06 | $15.72 | $16.01 | $15.71 | $15.94 | $12.29 | 1,486,967 |
| 2020-02-05 | $15.73 | $15.80 | $15.64 | $15.67 | $12.09 | 547,963 |
| 2020-02-04 | $15.74 | $15.83 | $15.67 | $15.70 | $12.11 | 801,699 |
| 2020-02-03 | $15.79 | $16.00 | $15.70 | $15.72 | $12.12 | 778,210 |
| 2020-01-31 | $15.90 | $15.91 | $15.70 | $15.76 | $12.15 | 418,768 |
| 2020-01-30 | $15.89 | $15.91 | $15.75 | $15.85 | $12.22 | 466,454 |
| 2020-01-29 | $15.93 | $15.95 | $15.87 | $15.89 | $12.26 | 372,284 |
| 2020-01-28 | $15.96 | $16.00 | $15.86 | $15.89 | $12.26 | 602,942 |
| 2020-01-27 | $15.92 | $15.96 | $15.76 | $15.85 | $12.22 | 658,296 |
| 2020-01-24 | $16.01 | $16.12 | $15.88 | $15.91 | $12.27 | 842,773 |
| 2020-01-23 | $15.99 | $16.23 | $15.94 | $15.98 | $12.32 | 1,225,868 |
| 2020-01-22 | $16.00 | $16.15 | $15.95 | $15.95 | $12.30 | 916,883 |
| 2020-01-21 | $15.85 | $16.06 | $15.85 | $15.88 | $12.25 | 1,170,192 |
| 2020-01-17 | $16.11 | $16.19 | $15.76 | $15.85 | $12.22 | 1,146,002 |
| 2020-01-16 | $16.10 | $16.22 | $15.97 | $16.01 | $12.35 | 1,601,643 |
| 2020-01-15 | $16.62 | $16.62 | $16.04 | $16.13 | $12.44 | 1,774,303 |
| 2020-01-14 | $17.05 | $17.06 | $16.65 | $16.72 | $12.90 | 324,674 |
| 2020-01-13 | $16.94 | $17.07 | $16.88 | $17.04 | $13.14 | 218,329 |
| 2020-01-10 | $17.16 | $17.22 | $16.86 | $16.88 | $13.02 | 130,353 |
| 2020-01-09 | $17.25 | $17.27 | $17.05 | $17.21 | $13.27 | 266,953 |
| 2020-01-08 | $17.30 | $17.39 | $16.91 | $17.11 | $13.20 | 176,472 |
| 2020-01-07 | $17.16 | $17.50 | $17.15 | $17.29 | $13.33 | 178,995 |
| 2020-01-06 | $17.26 | $17.42 | $17.10 | $17.16 | $13.23 | 210,758 |
| 2020-01-03 | $17.31 | $17.50 | $16.83 | $17.38 | $13.40 | 599,031 |
| 2020-01-02 | $17.92 | $18.05 | $17.65 | $17.76 | $13.70 | 200,183 |
| 2019-12-31 | $18.11 | $18.20 | $17.84 | $17.89 | $13.80 | 154,416 |
| 2019-12-30 | $19.13 | $19.19 | $18.06 | $18.17 | $14.01 | 175,456 |
| 2019-12-27 | $18.87 | $19.14 | $18.62 | $19.13 | $14.48 | 99,442 |
| 2019-12-26 | $18.28 | $18.67 | $18.28 | $18.65 | $14.11 | 107,353 |
| 2019-12-24 | $18.11 | $18.33 | $18.00 | $18.19 | $13.76 | 58,767 |
| 2019-12-23 | $18.33 | $18.33 | $17.90 | $18.04 | $13.65 | 110,272 |
| 2019-12-20 | $18.50 | $18.53 | $18.19 | $18.25 | $13.81 | 120,507 |
| 2019-12-19 | $18.15 | $18.68 | $18.00 | $18.34 | $13.88 | 310,391 |
| 2019-12-18 | $18.05 | $18.14 | $17.96 | $17.98 | $13.60 | 101,007 |
| 2019-12-17 | $17.90 | $18.12 | $17.88 | $18.00 | $13.62 | 238,776 |
| 2019-12-16 | $18.21 | $18.25 | $17.88 | $18.00 | $13.62 | 285,911 |
| 2019-12-13 | $18.12 | $18.20 | $18.00 | $18.20 | $13.77 | 127,817 |
| 2019-12-12 | $18.00 | $18.24 | $17.96 | $18.17 | $13.75 | 162,090 |
| 2019-12-11 | $18.04 | $18.06 | $17.87 | $18.00 | $13.62 | 103,542 |
| 2019-12-10 | $18.00 | $18.09 | $17.90 | $17.98 | $13.60 | 61,660 |
| 2019-12-09 | $18.00 | $18.17 | $17.99 | $18.03 | $13.64 | 147,669 |
| 2019-12-06 | $18.00 | $18.13 | $17.93 | $18.02 | $13.64 | 101,426 |
| 2019-12-05 | $17.97 | $18.09 | $17.90 | $18.00 | $13.62 | 62,727 |
| 2019-12-04 | $18.00 | $18.06 | $17.81 | $17.91 | $13.55 | 61,966 |
| 2019-12-03 | $17.90 | $18.03 | $17.72 | $17.76 | $13.44 | 116,848 |
| 2019-12-02 | $18.16 | $18.19 | $17.99 | $18.00 | $13.62 | 137,075 |
| 2019-11-29 | $17.93 | $18.16 | $17.93 | $18.11 | $13.70 | 46,830 |
| 2019-11-27 | $18.19 | $18.20 | $17.75 | $17.92 | $13.56 | 60,002 |
| 2019-11-26 | $17.71 | $18.10 | $17.71 | $18.03 | $13.64 | 91,441 |
| 2019-11-25 | $17.79 | $17.98 | $17.65 | $17.70 | $13.39 | 106,416 |
| 2019-11-22 | $17.61 | $17.82 | $17.61 | $17.72 | $13.41 | 76,641 |
| 2019-11-21 | $17.70 | $17.89 | $17.60 | $17.62 | $13.33 | 86,871 |
| 2019-11-20 | $18.00 | $18.00 | $17.60 | $17.65 | $13.36 | 93,536 |
| 2019-11-19 | $18.15 | $18.15 | $17.74 | $17.89 | $13.54 | 108,269 |
| 2019-11-18 | $17.61 | $18.30 | $17.60 | $18.00 | $13.62 | 155,555 |
| 2019-11-15 | $18.30 | $18.39 | $17.59 | $17.60 | $13.32 | 182,654 |
| 2019-11-14 | $18.00 | $18.25 | $17.96 | $18.20 | $13.77 | 110,128 |
| 2019-11-13 | $17.98 | $18.40 | $17.80 | $18.03 | $13.64 | 309,935 |
| 2019-11-12 | $17.93 | $18.00 | $17.64 | $17.86 | $13.51 | 248,564 |
| 2019-11-11 | $17.64 | $17.90 | $17.44 | $17.73 | $13.42 | 107,268 |
| 2019-11-08 | $17.51 | $17.80 | $17.37 | $17.70 | $13.39 | 156,114 |
| 2019-11-07 | $17.43 | $17.53 | $17.23 | $17.50 | $13.24 | 127,758 |
| 2019-11-06 | $17.56 | $17.59 | $17.07 | $17.45 | $13.20 | 156,993 |
| 2019-11-05 | $17.04 | $18.00 | $16.90 | $17.30 | $13.09 | 179,476 |
| 2019-11-04 | $17.32 | $17.50 | $17.04 | $17.20 | $13.01 | 158,564 |
| 2019-11-01 | $16.85 | $17.30 | $16.83 | $17.18 | $13.00 | 169,533 |
| 2019-10-31 | $17.33 | $17.33 | $16.67 | $17.10 | $12.94 | 151,101 |
| 2019-10-30 | $16.79 | $17.25 | $16.79 | $16.90 | $12.79 | 133,213 |
| 2019-10-29 | $16.50 | $17.09 | $16.50 | $16.82 | $12.73 | 61,789 |
| 2019-10-28 | $16.65 | $16.75 | $16.51 | $16.55 | $12.52 | 139,740 |
| 2019-10-25 | $16.91 | $16.99 | $16.63 | $16.64 | $12.59 | 99,692 |
| 2019-10-24 | $16.95 | $17.10 | $16.91 | $16.98 | $12.85 | 159,550 |
| 2019-10-23 | $17.02 | $17.28 | $16.93 | $17.00 | $12.86 | 156,004 |
| 2019-10-22 | $16.84 | $17.20 | $16.54 | $17.02 | $12.88 | 203,328 |
| 2019-10-21 | $17.05 | $17.09 | $16.85 | $16.86 | $12.76 | 85,371 |
| 2019-10-18 | $16.99 | $17.09 | $16.85 | $16.96 | $12.83 | 139,510 |
| 2019-10-17 | $17.02 | $17.25 | $16.95 | $16.99 | $12.86 | 250,110 |
| 2019-10-16 | $17.08 | $17.20 | $16.81 | $16.97 | $12.84 | 152,126 |
| 2019-10-15 | $16.95 | $17.19 | $16.71 | $16.95 | $12.83 | 150,069 |
| 2019-10-14 | $17.21 | $17.21 | $16.67 | $16.91 | $12.80 | 116,984 |
| 2019-10-11 | $17.23 | $17.35 | $16.69 | $16.71 | $12.64 | 150,732 |
| 2019-10-10 | $16.38 | $16.84 | $16.35 | $16.73 | $12.66 | 122,205 |
| 2019-10-09 | $16.29 | $16.49 | $16.11 | $16.31 | $12.34 | 106,841 |
| 2019-10-08 | $16.30 | $16.42 | $16.10 | $16.16 | $12.23 | 107,125 |
| 2019-10-07 | $16.30 | $16.43 | $15.90 | $16.35 | $12.37 | 135,702 |
| 2019-10-04 | $16.10 | $16.33 | $16.03 | $16.26 | $12.30 | 258,041 |
| 2019-10-03 | $15.95 | $16.16 | $15.82 | $16.13 | $12.21 | 106,854 |
| 2019-10-02 | $15.72 | $16.01 | $15.57 | $15.95 | $12.07 | 291,563 |
| 2019-10-01 | $16.27 | $16.27 | $15.67 | $15.73 | $11.90 | 189,250 |
| 2019-09-30 | $15.96 | $16.01 | $15.67 | $15.77 | $11.93 | 468,904 |
| 2019-09-27 | $16.09 | $16.37 | $15.85 | $15.94 | $12.06 | 537,514 |
| 2019-09-26 | $16.56 | $16.72 | $16.25 | $16.29 | $12.08 | 203,610 |
| 2019-09-25 | $16.48 | $16.83 | $16.44 | $16.60 | $12.31 | 130,191 |
| 2019-09-24 | $16.17 | $16.48 | $16.17 | $16.35 | $12.12 | 150,825 |
| 2019-09-23 | $16.92 | $17.26 | $16.13 | $16.13 | $11.96 | 284,334 |
| 2019-09-20 | $18.07 | $18.15 | $16.84 | $16.89 | $12.52 | 1,377,544 |
| 2019-09-19 | $17.93 | $18.09 | $17.66 | $18.04 | $13.37 | 624,499 |
| 2019-09-18 | $16.93 | $17.80 | $16.91 | $17.70 | $13.12 | 476,589 |
| 2019-09-17 | $17.20 | $17.25 | $16.84 | $16.95 | $12.57 | 200,591 |
| 2019-09-16 | $16.53 | $17.09 | $16.50 | $16.98 | $12.59 | 626,811 |
| 2019-09-13 | $16.20 | $16.62 | $16.20 | $16.39 | $12.15 | 331,254 |
| 2019-09-12 | $15.92 | $16.39 | $15.90 | $16.15 | $11.97 | 201,653 |
| 2019-09-11 | $15.94 | $16.09 | $15.88 | $15.90 | $11.79 | 143,446 |
| 2019-09-10 | $16.02 | $16.20 | $15.90 | $15.94 | $11.82 | 173,676 |
| 2019-09-09 | $16.29 | $16.30 | $16.01 | $16.05 | $11.90 | 183,211 |
| 2019-09-06 | $15.98 | $16.43 | $15.98 | $16.24 | $12.04 | 216,151 |
| 2019-09-05 | $16.10 | $16.18 | $15.93 | $15.95 | $11.82 | 154,706 |
| 2019-09-04 | $16.00 | $16.04 | $15.90 | $16.03 | $11.88 | 159,488 |
| 2019-09-03 | $15.92 | $16.04 | $15.92 | $15.97 | $11.84 | 134,970 |
| 2019-08-30 | $15.96 | $16.00 | $15.90 | $15.90 | $11.79 | 167,156 |
| 2019-08-29 | $15.96 | $16.11 | $15.85 | $15.88 | $11.77 | 242,731 |
| 2019-08-28 | $15.89 | $16.01 | $15.89 | $15.98 | $11.85 | 85,219 |
| 2019-08-27 | $15.96 | $15.99 | $15.91 | $15.91 | $11.79 | 56,490 |
| 2019-08-26 | $15.93 | $16.12 | $15.87 | $15.98 | $11.85 | 154,418 |
| 2019-08-23 | $15.89 | $15.95 | $15.85 | $15.85 | $11.75 | 115,634 |
| 2019-08-22 | $15.97 | $16.00 | $15.89 | $15.94 | $11.82 | 109,258 |
| 2019-08-21 | $15.89 | $16.05 | $15.85 | $15.94 | $11.82 | 222,103 |
| 2019-08-20 | $16.00 | $16.09 | $15.86 | $15.89 | $11.78 | 376,272 |
| 2019-08-19 | $15.74 | $16.01 | $15.68 | $15.92 | $11.80 | 90,762 |
| 2019-08-16 | $15.76 | $15.94 | $15.65 | $15.68 | $11.62 | 136,610 |
| 2019-08-15 | $15.88 | $15.88 | $15.55 | $15.69 | $11.63 | 224,341 |
| 2019-08-14 | $15.90 | $16.02 | $15.67 | $15.73 | $11.66 | 260,305 |
| 2019-08-13 | $16.18 | $16.18 | $15.80 | $15.99 | $11.85 | 241,123 |
| 2019-08-12 | $15.85 | $16.13 | $15.75 | $15.85 | $11.75 | 173,335 |
| 2019-08-09 | $15.70 | $15.99 | $15.70 | $15.90 | $11.79 | 107,989 |
| 2019-08-08 | $15.76 | $16.00 | $15.62 | $15.91 | $11.79 | 165,402 |
| 2019-08-07 | $15.73 | $15.77 | $15.54 | $15.74 | $11.67 | 246,314 |
| 2019-08-06 | $15.75 | $15.90 | $15.71 | $15.72 | $11.65 | 97,318 |
| 2019-08-05 | $15.80 | $15.94 | $15.56 | $15.70 | $11.64 | 251,552 |
| 2019-08-02 | $15.95 | $15.97 | $15.84 | $15.92 | $11.80 | 124,004 |
| 2019-08-01 | $15.84 | $16.45 | $15.60 | $15.90 | $11.79 | 277,925 |
| 2019-07-31 | $15.90 | $15.99 | $15.75 | $15.85 | $11.75 | 279,844 |
| 2019-07-30 | $15.65 | $15.68 | $15.58 | $15.66 | $11.61 | 149,976 |
| 2019-07-29 | $15.77 | $15.77 | $15.57 | $15.59 | $11.56 | 202,030 |
| 2019-07-26 | $15.57 | $15.71 | $15.57 | $15.59 | $11.56 | 227,921 |
| 2019-07-25 | $15.61 | $15.61 | $15.55 | $15.57 | $11.54 | 147,374 |
| 2019-07-24 | $15.56 | $15.61 | $15.52 | $15.55 | $11.53 | 186,792 |
| 2019-07-23 | $15.70 | $15.70 | $15.55 | $15.60 | $11.56 | 172,491 |
| 2019-07-22 | $15.65 | $15.74 | $15.51 | $15.65 | $11.60 | 417,409 |
| 2019-07-19 | $15.49 | $15.49 | $15.49 | $15.49 | $11.48 | 448,618 |
| 2019-07-18 | $15.50 | $15.86 | $15.02 | $15.49 | $11.48 | 3,257,959 |
Owl Rock Capital Corp (ORCC) News Headlines
Recent Owl Rock Capital Corp (ORCC) News
Similar Companies to Owl Rock Capital Corp (ORCC) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |