Radius Global Infrastructure Inc - Class A (RADI) Exchange: NASDAQ
Data as of May 9, 2025
$15.00 ($0.00) 0.00%
Radius Global Infrastructure Inc - Class A - Daily Information
Click for more stock information on Radius Global Infrastructure Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $15.00 |
| Previous Close | $15.00 |
| High | $15.00 |
| Low | $15.00 |
| Adjusted Open | $15.00 |
| Previous Adjusted Close | $15.00 |
| Adjusted High | $15.00 |
| Adjusted Low | $15.00 |
About Radius Global Infrastructure Inc - Class A (RADI)
Radius Global Infrastructure Inc - Class A (RADI) focuses on the acquisition, ownership and operations of the telecommunications infrastructure and real estate. The Companyâs portfolio currently consists of 42 communications real-estate properties located in various markets throughout the United States. Radius Global Infrastructure Inc - Class A was founded in 1983 and is based in New York, NY. Since its inception, the Company has seen impressive growth with acquisitions of key assets, such as dark fiber networks, cell towers, and related infrastructure. They offer strong communication solutions for various markets including government, businesses, healthcare, and education. They specialize in small cell deployments, broadband solutions and other unique solutions utilizing the latest technologies such as LTE and 5G.
Invest in Radius Global Infrastructure Inc - Class A (RADI)
Historical Stock Data for Radius Global Infrastructure Inc - Class A (RADI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-09-20 | $14.99 | $15.01 | $14.99 | $15.00 | $15.00 | 9,507,787 |
| 2023-09-19 | $14.98 | $14.98 | $14.97 | $14.97 | $14.97 | 1,253,148 |
| 2023-09-18 | $14.97 | $14.98 | $14.97 | $14.97 | $14.97 | 1,354,917 |
| 2023-09-15 | $14.98 | $14.98 | $14.96 | $14.97 | $14.97 | 9,657,094 |
| 2023-09-14 | $14.76 | $14.89 | $14.64 | $14.82 | $14.82 | 5,550,845 |
| 2023-09-13 | $14.86 | $14.86 | $14.69 | $14.72 | $14.72 | 1,902,245 |
| 2023-09-12 | $14.90 | $14.90 | $14.61 | $14.86 | $14.86 | 1,492,832 |
| 2023-09-11 | $14.95 | $14.95 | $14.85 | $14.90 | $14.90 | 1,464,148 |
| 2023-09-08 | $14.93 | $14.94 | $14.92 | $14.93 | $14.93 | 600,652 |
| 2023-09-07 | $14.95 | $14.96 | $14.93 | $14.93 | $14.93 | 871,051 |
| 2023-09-06 | $14.94 | $14.94 | $14.92 | $14.94 | $14.94 | 337,121 |
| 2023-09-05 | $14.92 | $14.94 | $14.92 | $14.93 | $14.93 | 164,749 |
| 2023-09-01 | $14.93 | $14.94 | $14.92 | $14.92 | $14.92 | 491,080 |
| 2023-08-31 | $14.93 | $14.94 | $14.92 | $14.92 | $14.92 | 392,350 |
| 2023-08-30 | $14.93 | $14.94 | $14.92 | $14.92 | $14.92 | 258,180 |
| 2023-08-29 | $14.92 | $14.93 | $14.91 | $14.93 | $14.93 | 629,704 |
| 2023-08-28 | $14.92 | $14.94 | $14.92 | $14.92 | $14.92 | 197,567 |
| 2023-08-25 | $14.92 | $14.93 | $14.92 | $14.93 | $14.93 | 205,920 |
| 2023-08-24 | $14.91 | $14.92 | $14.90 | $14.92 | $14.92 | 331,475 |
| 2023-08-23 | $14.91 | $14.92 | $14.90 | $14.92 | $14.92 | 208,120 |
| 2023-08-22 | $14.89 | $14.91 | $14.89 | $14.91 | $14.91 | 251,690 |
| 2023-08-21 | $14.88 | $14.90 | $14.88 | $14.89 | $14.89 | 383,602 |
| 2023-08-18 | $14.90 | $14.91 | $14.88 | $14.88 | $14.88 | 1,367,008 |
| 2023-08-17 | $14.91 | $14.93 | $14.90 | $14.90 | $14.90 | 832,767 |
| 2023-08-16 | $14.91 | $14.92 | $14.90 | $14.91 | $14.91 | 332,190 |
| 2023-08-15 | $14.92 | $14.92 | $14.90 | $14.90 | $14.90 | 178,222 |
| 2023-08-14 | $14.89 | $14.92 | $14.89 | $14.92 | $14.92 | 1,644,061 |
| 2023-08-11 | $14.91 | $14.92 | $14.90 | $14.90 | $14.90 | 1,040,145 |
| 2023-08-10 | $14.92 | $14.92 | $14.90 | $14.91 | $14.91 | 1,058,306 |
| 2023-08-09 | $14.87 | $14.92 | $14.87 | $14.92 | $14.92 | 978,751 |
| 2023-08-08 | $14.88 | $14.89 | $14.86 | $14.87 | $14.87 | 832,229 |
| 2023-08-07 | $14.90 | $14.90 | $14.87 | $14.87 | $14.87 | 395,343 |
| 2023-08-04 | $14.90 | $14.91 | $14.89 | $14.90 | $14.90 | 496,019 |
| 2023-08-03 | $14.90 | $14.92 | $14.89 | $14.89 | $14.89 | 853,407 |
| 2023-08-02 | $14.90 | $14.92 | $14.89 | $14.92 | $14.92 | 793,622 |
| 2023-08-01 | $14.91 | $14.93 | $14.90 | $14.90 | $14.90 | 1,618,579 |
| 2023-07-31 | $14.90 | $14.92 | $14.90 | $14.91 | $14.91 | 523,509 |
| 2023-07-28 | $14.91 | $14.92 | $14.90 | $14.91 | $14.91 | 1,007,997 |
| 2023-07-27 | $14.90 | $14.91 | $14.90 | $14.90 | $14.90 | 381,228 |
| 2023-07-26 | $14.91 | $14.92 | $14.90 | $14.90 | $14.90 | 399,697 |
| 2023-07-25 | $14.89 | $14.92 | $14.89 | $14.91 | $14.91 | 446,379 |
| 2023-07-24 | $14.89 | $14.91 | $14.89 | $14.89 | $14.89 | 419,271 |
| 2023-07-21 | $14.91 | $14.91 | $14.89 | $14.90 | $14.90 | 396,313 |
| 2023-07-20 | $14.90 | $14.91 | $14.89 | $14.90 | $14.90 | 996,364 |
| 2023-07-19 | $14.90 | $14.92 | $14.88 | $14.88 | $14.88 | 1,885,970 |
| 2023-07-18 | $14.91 | $14.92 | $14.87 | $14.89 | $14.89 | 757,562 |
| 2023-07-17 | $14.92 | $14.92 | $14.91 | $14.91 | $14.91 | 247,521 |
| 2023-07-14 | $14.91 | $14.93 | $14.91 | $14.91 | $14.91 | 475,802 |
| 2023-07-13 | $14.91 | $14.92 | $14.90 | $14.91 | $14.91 | 625,013 |
| 2023-07-12 | $14.93 | $14.95 | $14.90 | $14.91 | $14.91 | 423,271 |
| 2023-07-11 | $15.18 | $15.18 | $14.88 | $14.90 | $14.90 | 743,868 |
| 2023-07-10 | $14.86 | $14.89 | $14.86 | $14.88 | $14.88 | 958,949 |
| 2023-07-07 | $14.86 | $14.88 | $14.86 | $14.87 | $14.87 | 709,180 |
| 2023-07-06 | $14.86 | $14.88 | $14.86 | $14.86 | $14.86 | 479,404 |
| 2023-07-05 | $14.59 | $14.90 | $13.73 | $14.86 | $14.86 | 595,540 |
| 2023-07-03 | $14.88 | $14.90 | $14.86 | $14.89 | $14.89 | 361,398 |
| 2023-06-30 | $14.90 | $14.92 | $14.86 | $14.90 | $14.90 | 1,293,549 |
| 2023-06-29 | $14.89 | $14.90 | $14.89 | $14.90 | $14.90 | 452,394 |
| 2023-06-28 | $14.89 | $14.90 | $14.88 | $14.89 | $14.89 | 633,158 |
| 2023-06-27 | $14.89 | $14.90 | $14.88 | $14.89 | $14.89 | 813,054 |
| 2023-06-26 | $14.88 | $14.89 | $14.87 | $14.88 | $14.88 | 1,999,216 |
| 2023-06-23 | $14.87 | $14.89 | $14.85 | $14.89 | $14.89 | 4,202,849 |
| 2023-06-22 | $14.86 | $14.89 | $14.85 | $14.88 | $14.88 | 907,485 |
| 2023-06-21 | $14.85 | $14.88 | $14.85 | $14.87 | $14.87 | 688,423 |
| 2023-06-20 | $14.85 | $14.88 | $14.85 | $14.86 | $14.86 | 752,336 |
| 2023-06-16 | $14.92 | $14.93 | $14.85 | $14.86 | $14.86 | 1,706,313 |
| 2023-06-15 | $14.87 | $14.89 | $14.87 | $14.87 | $14.87 | 894,554 |
| 2023-06-14 | $14.87 | $14.88 | $14.87 | $14.88 | $14.88 | 577,179 |
| 2023-06-13 | $14.88 | $14.89 | $14.87 | $14.87 | $14.87 | 710,097 |
| 2023-06-12 | $14.86 | $14.90 | $14.86 | $14.89 | $14.89 | 684,216 |
| 2023-06-09 | $14.83 | $14.87 | $14.83 | $14.85 | $14.85 | 604,359 |
| 2023-06-08 | $14.79 | $14.83 | $14.77 | $14.81 | $14.81 | 1,702,053 |
| 2023-06-07 | $14.80 | $14.82 | $14.76 | $14.79 | $14.79 | 1,509,419 |
| 2023-06-06 | $14.79 | $14.81 | $14.78 | $14.80 | $14.80 | 584,710 |
| 2023-06-05 | $14.79 | $14.81 | $14.77 | $14.80 | $14.80 | 479,344 |
| 2023-06-02 | $14.81 | $14.83 | $14.77 | $14.77 | $14.77 | 1,958,017 |
| 2023-06-01 | $14.80 | $14.82 | $14.75 | $14.79 | $14.79 | 622,352 |
| 2023-05-31 | $14.80 | $14.84 | $14.78 | $14.80 | $14.80 | 848,347 |
| 2023-05-30 | $14.76 | $14.81 | $14.76 | $14.78 | $14.78 | 435,954 |
| 2023-05-26 | $14.76 | $14.80 | $14.74 | $14.75 | $14.75 | 1,030,588 |
| 2023-05-25 | $14.78 | $14.80 | $14.76 | $14.77 | $14.77 | 1,472,020 |
| 2023-05-24 | $14.78 | $14.80 | $14.77 | $14.78 | $14.78 | 1,252,770 |
| 2023-05-23 | $14.78 | $14.80 | $14.77 | $14.79 | $14.79 | 1,251,180 |
| 2023-05-22 | $14.75 | $14.77 | $14.74 | $14.76 | $14.76 | 614,371 |
| 2023-05-19 | $14.80 | $14.80 | $14.74 | $14.74 | $14.74 | 1,020,536 |
| 2023-05-18 | $14.74 | $14.76 | $14.72 | $14.73 | $14.73 | 1,398,678 |
| 2023-05-17 | $14.73 | $14.76 | $14.72 | $14.74 | $14.74 | 824,552 |
| 2023-05-16 | $14.70 | $14.71 | $14.68 | $14.71 | $14.71 | 807,171 |
| 2023-05-15 | $14.72 | $14.74 | $14.69 | $14.69 | $14.69 | 1,167,775 |
| 2023-05-12 | $14.72 | $14.77 | $14.72 | $14.73 | $14.73 | 359,620 |
| 2023-05-11 | $14.72 | $14.77 | $14.68 | $14.73 | $14.73 | 1,400,395 |
| 2023-05-10 | $14.73 | $14.74 | $14.72 | $14.73 | $14.73 | 1,422,207 |
| 2023-05-09 | $14.70 | $14.70 | $14.67 | $14.69 | $14.69 | 781,654 |
| 2023-05-08 | $14.72 | $14.72 | $14.68 | $14.70 | $14.70 | 684,288 |
| 2023-05-05 | $14.73 | $14.74 | $14.70 | $14.71 | $14.71 | 618,234 |
| 2023-05-04 | $14.71 | $14.74 | $14.67 | $14.72 | $14.72 | 612,868 |
| 2023-05-03 | $14.73 | $14.73 | $14.69 | $14.70 | $14.70 | 578,465 |
| 2023-05-02 | $14.71 | $14.74 | $14.70 | $14.73 | $14.73 | 1,040,969 |
| 2023-05-01 | $14.69 | $14.72 | $14.69 | $14.72 | $14.72 | 440,532 |
| 2023-04-28 | $14.69 | $14.72 | $14.68 | $14.69 | $14.69 | 699,663 |
| 2023-04-27 | $14.67 | $14.72 | $14.66 | $14.70 | $14.70 | 1,393,310 |
| 2023-04-26 | $14.66 | $14.68 | $14.64 | $14.65 | $14.65 | 1,888,130 |
| 2023-04-25 | $14.68 | $14.69 | $14.64 | $14.66 | $14.66 | 2,337,944 |
| 2023-04-24 | $14.69 | $14.70 | $14.68 | $14.68 | $14.68 | 507,498 |
| 2023-04-21 | $14.69 | $14.71 | $14.68 | $14.69 | $14.69 | 743,365 |
| 2023-04-20 | $14.68 | $14.71 | $14.67 | $14.69 | $14.69 | 1,418,329 |
| 2023-04-19 | $14.65 | $14.69 | $14.64 | $14.69 | $14.69 | 1,438,881 |
| 2023-04-18 | $14.66 | $14.67 | $14.63 | $14.66 | $14.66 | 1,264,527 |
| 2023-04-17 | $14.68 | $14.68 | $14.64 | $14.65 | $14.65 | 1,491,163 |
| 2023-04-14 | $14.69 | $14.69 | $14.65 | $14.65 | $14.65 | 860,651 |
| 2023-04-13 | $14.69 | $14.69 | $14.66 | $14.68 | $14.68 | 864,110 |
| 2023-04-12 | $14.68 | $14.72 | $14.64 | $14.65 | $14.65 | 786,883 |
| 2023-04-11 | $14.67 | $14.70 | $14.65 | $14.67 | $14.67 | 995,399 |
| 2023-04-10 | $14.66 | $14.69 | $14.63 | $14.67 | $14.67 | 1,806,551 |
| 2023-04-06 | $14.72 | $14.72 | $14.66 | $14.71 | $14.71 | 1,288,597 |
| 2023-04-05 | $14.70 | $14.73 | $14.66 | $14.72 | $14.72 | 2,038,380 |
| 2023-04-04 | $14.69 | $14.70 | $14.67 | $14.68 | $14.68 | 1,670,517 |
| 2023-04-03 | $14.66 | $14.69 | $14.66 | $14.68 | $14.68 | 1,657,215 |
| 2023-03-31 | $14.67 | $14.69 | $14.65 | $14.67 | $14.67 | 3,109,501 |
| 2023-03-30 | $14.67 | $14.69 | $14.65 | $14.67 | $14.67 | 1,088,200 |
| 2023-03-29 | $14.63 | $14.69 | $14.60 | $14.67 | $14.67 | 1,196,350 |
| 2023-03-28 | $14.60 | $14.60 | $14.56 | $14.57 | $14.57 | 2,021,409 |
| 2023-03-27 | $14.55 | $14.71 | $14.55 | $14.62 | $14.62 | 1,991,371 |
| 2023-03-24 | $14.49 | $14.58 | $14.49 | $14.57 | $14.57 | 1,505,319 |
| 2023-03-23 | $14.50 | $14.53 | $14.47 | $14.50 | $14.50 | 1,421,993 |
| 2023-03-22 | $14.52 | $14.52 | $14.49 | $14.49 | $14.49 | 1,843,703 |
| 2023-03-21 | $14.48 | $14.59 | $14.47 | $14.53 | $14.53 | 2,673,431 |
| 2023-03-20 | $14.47 | $14.51 | $14.46 | $14.50 | $14.50 | 2,508,774 |
| 2023-03-17 | $14.48 | $14.50 | $14.41 | $14.44 | $14.44 | 5,635,790 |
| 2023-03-16 | $14.50 | $14.50 | $14.46 | $14.49 | $14.49 | 2,457,175 |
| 2023-03-15 | $14.46 | $14.51 | $14.42 | $14.50 | $14.50 | 2,999,991 |
| 2023-03-14 | $14.53 | $14.57 | $14.46 | $14.56 | $14.56 | 1,741,668 |
| 2023-03-13 | $14.35 | $14.47 | $14.25 | $14.46 | $14.46 | 4,805,422 |
| 2023-03-10 | $14.55 | $14.56 | $14.45 | $14.49 | $14.49 | 9,405,526 |
| 2023-03-09 | $14.58 | $14.60 | $14.53 | $14.54 | $14.54 | 4,034,831 |
| 2023-03-08 | $14.58 | $14.61 | $14.56 | $14.58 | $14.58 | 4,708,760 |
| 2023-03-07 | $14.55 | $14.62 | $14.54 | $14.58 | $14.58 | 4,961,664 |
| 2023-03-06 | $14.54 | $14.58 | $14.54 | $14.56 | $14.56 | 5,513,250 |
| 2023-03-03 | $14.54 | $14.56 | $14.52 | $14.55 | $14.55 | 11,388,548 |
| 2023-03-02 | $14.49 | $14.59 | $14.46 | $14.59 | $14.59 | 75,033,004 |
| 2023-03-01 | $13.90 | $14.17 | $13.75 | $13.90 | $13.90 | 8,840,967 |
| 2023-02-28 | $13.64 | $13.80 | $13.51 | $13.63 | $13.63 | 5,267,969 |
| 2023-02-27 | $11.79 | $14.21 | $11.26 | $13.60 | $13.60 | 8,667,300 |
| 2023-02-24 | $11.92 | $11.93 | $11.48 | $11.72 | $11.72 | 1,417,307 |
| 2023-02-23 | $12.26 | $12.26 | $11.95 | $12.14 | $12.14 | 905,775 |
| 2023-02-22 | $12.76 | $12.83 | $12.29 | $12.33 | $12.33 | 881,675 |
| 2023-02-21 | $13.13 | $13.42 | $12.69 | $12.78 | $12.78 | 1,557,256 |
| 2023-02-17 | $14.04 | $14.17 | $13.16 | $13.36 | $13.36 | 870,601 |
| 2023-02-16 | $13.65 | $14.00 | $13.65 | $13.94 | $13.94 | 1,705,979 |
| 2023-02-15 | $13.70 | $13.97 | $13.52 | $13.78 | $13.78 | 462,026 |
| 2023-02-14 | $13.68 | $14.00 | $13.68 | $13.82 | $13.82 | 657,702 |
| 2023-02-13 | $13.42 | $13.77 | $12.95 | $13.77 | $13.77 | 850,557 |
| 2023-02-10 | $13.50 | $13.68 | $13.35 | $13.43 | $13.43 | 903,556 |
| 2023-02-09 | $14.00 | $14.00 | $13.58 | $13.59 | $13.59 | 462,073 |
| 2023-02-08 | $14.10 | $14.18 | $13.80 | $13.98 | $13.98 | 560,887 |
| 2023-02-07 | $13.66 | $14.14 | $13.64 | $14.13 | $14.13 | 1,007,741 |
| 2023-02-06 | $13.83 | $14.01 | $13.58 | $13.80 | $13.80 | 479,291 |
| 2023-02-03 | $13.51 | $14.37 | $13.33 | $13.99 | $13.99 | 1,510,709 |
| 2023-02-02 | $13.74 | $14.27 | $13.63 | $13.76 | $13.76 | 1,627,783 |
| 2023-02-01 | $13.45 | $13.83 | $13.31 | $13.74 | $13.74 | 645,267 |
| 2023-01-31 | $13.23 | $13.68 | $13.23 | $13.47 | $13.47 | 944,848 |
| 2023-01-30 | $13.28 | $13.52 | $13.10 | $13.22 | $13.22 | 1,095,813 |
| 2023-01-27 | $13.13 | $13.85 | $12.99 | $13.45 | $13.45 | 1,091,644 |
| 2023-01-26 | $13.05 | $13.49 | $12.95 | $13.15 | $13.15 | 1,821,709 |
| 2023-01-25 | $12.48 | $13.04 | $12.26 | $12.96 | $12.96 | 1,436,510 |
| 2023-01-24 | $12.44 | $12.70 | $12.33 | $12.56 | $12.56 | 1,079,173 |
| 2023-01-23 | $12.87 | $13.84 | $12.36 | $12.41 | $12.41 | 633,627 |
| 2023-01-20 | $13.21 | $13.47 | $12.91 | $12.95 | $12.95 | 1,269,221 |
| 2023-01-19 | $12.69 | $13.26 | $12.68 | $13.11 | $13.11 | 942,527 |
| 2023-01-18 | $12.75 | $12.91 | $12.40 | $12.80 | $12.80 | 873,122 |
| 2023-01-17 | $12.90 | $13.01 | $12.71 | $12.78 | $12.78 | 1,797,615 |
| 2023-01-13 | $12.51 | $13.01 | $12.51 | $13.00 | $13.00 | 560,902 |
| 2023-01-12 | $12.17 | $12.61 | $12.10 | $12.57 | $12.57 | 1,505,066 |
| 2023-01-11 | $11.29 | $12.12 | $11.29 | $12.11 | $12.11 | 1,411,601 |
| 2023-01-10 | $11.70 | $11.80 | $11.26 | $11.37 | $11.37 | 1,631,363 |
| 2023-01-09 | $12.02 | $12.40 | $11.66 | $11.76 | $11.76 | 6,485,253 |
| 2023-01-06 | $11.89 | $11.93 | $11.63 | $11.90 | $11.90 | 849,089 |
| 2023-01-05 | $11.96 | $12.00 | $11.72 | $11.72 | $11.72 | 564,882 |
| 2023-01-04 | $11.93 | $12.11 | $11.88 | $12.04 | $12.04 | 531,590 |
| 2023-01-03 | $11.95 | $12.45 | $11.59 | $11.77 | $11.77 | 478,019 |
| 2022-12-30 | $11.67 | $11.83 | $11.50 | $11.82 | $11.82 | 624,283 |
| 2022-12-29 | $11.61 | $11.98 | $11.61 | $11.84 | $11.84 | 539,262 |
| 2022-12-28 | $11.68 | $11.86 | $11.53 | $11.56 | $11.56 | 470,007 |
| 2022-12-27 | $11.85 | $11.85 | $11.25 | $11.71 | $11.71 | 323,750 |
| 2022-12-23 | $11.76 | $11.94 | $11.29 | $11.80 | $11.80 | 259,248 |
| 2022-12-22 | $11.84 | $12.08 | $11.49 | $11.81 | $11.81 | 691,037 |
| 2022-12-21 | $11.78 | $12.15 | $11.76 | $11.97 | $11.97 | 832,449 |
| 2022-12-20 | $11.51 | $11.83 | $11.49 | $11.69 | $11.69 | 535,928 |
| 2022-12-19 | $12.02 | $12.02 | $11.56 | $11.64 | $11.64 | 739,831 |
| 2022-12-16 | $11.71 | $12.18 | $11.71 | $12.03 | $12.03 | 1,186,022 |
| 2022-12-15 | $12.36 | $12.62 | $12.13 | $12.24 | $12.24 | 830,109 |
| 2022-12-14 | $12.73 | $13.05 | $12.34 | $12.64 | $12.64 | 1,795,470 |
| 2022-12-13 | $12.71 | $12.84 | $12.28 | $12.59 | $12.59 | 676,299 |
| 2022-12-12 | $11.97 | $12.26 | $11.95 | $12.21 | $12.21 | 1,411,537 |
| 2022-12-09 | $12.05 | $12.32 | $12.00 | $12.10 | $12.10 | 685,497 |
| 2022-12-08 | $12.17 | $12.22 | $11.88 | $12.13 | $12.13 | 495,377 |
| 2022-12-07 | $12.09 | $12.41 | $11.92 | $12.15 | $12.15 | 947,231 |
| 2022-12-06 | $12.67 | $12.73 | $12.10 | $12.10 | $12.10 | 906,964 |
| 2022-12-05 | $12.77 | $12.90 | $12.47 | $12.73 | $12.73 | 888,881 |
| 2022-12-02 | $12.59 | $13.07 | $12.57 | $12.88 | $12.88 | 1,576,470 |
| 2022-12-01 | $12.70 | $13.14 | $12.38 | $12.89 | $12.89 | 1,760,772 |
| 2022-11-30 | $10.03 | $12.75 | $10.03 | $12.66 | $12.66 | 5,813,661 |
| 2022-11-29 | $10.30 | $10.41 | $10.03 | $10.10 | $10.10 | 522,210 |
| 2022-11-28 | $11.03 | $11.06 | $10.34 | $10.40 | $10.40 | 493,551 |
| 2022-11-25 | $10.78 | $11.10 | $10.78 | $10.96 | $10.96 | 134,314 |
| 2022-11-23 | $10.62 | $10.89 | $10.51 | $10.77 | $10.77 | 297,834 |
| 2022-11-22 | $10.69 | $10.69 | $10.48 | $10.64 | $10.64 | 430,955 |
| 2022-11-21 | $10.65 | $10.75 | $10.51 | $10.62 | $10.62 | 675,520 |
| 2022-11-18 | $11.02 | $11.10 | $10.67 | $10.73 | $10.73 | 354,415 |
| 2022-11-17 | $10.87 | $10.95 | $10.53 | $10.78 | $10.78 | 666,031 |
| 2022-11-16 | $10.89 | $11.12 | $10.58 | $10.90 | $10.90 | 826,775 |
| 2022-11-15 | $10.62 | $10.91 | $10.43 | $10.84 | $10.84 | 976,230 |
| 2022-11-14 | $10.51 | $10.63 | $10.33 | $10.42 | $10.42 | 688,956 |
| 2022-11-11 | $10.28 | $10.56 | $10.22 | $10.48 | $10.48 | 800,113 |
| 2022-11-10 | $9.90 | $10.51 | $9.90 | $10.41 | $10.41 | 1,434,875 |
| 2022-11-09 | $8.52 | $9.94 | $8.25 | $9.65 | $9.65 | 4,126,089 |
| 2022-11-08 | $8.60 | $8.78 | $8.45 | $8.59 | $8.59 | 918,331 |
| 2022-11-07 | $8.49 | $8.75 | $8.48 | $8.61 | $8.61 | 798,039 |
| 2022-11-04 | $8.75 | $8.76 | $8.26 | $8.56 | $8.56 | 814,902 |
| 2022-11-03 | $8.66 | $8.84 | $8.52 | $8.61 | $8.61 | 904,659 |
| 2022-11-02 | $9.45 | $9.54 | $8.80 | $8.82 | $8.82 | 688,101 |
| 2022-11-01 | $9.55 | $9.66 | $9.40 | $9.44 | $9.44 | 870,546 |
| 2022-10-31 | $9.46 | $9.53 | $9.13 | $9.35 | $9.35 | 579,007 |
| 2022-10-28 | $8.73 | $9.30 | $8.68 | $9.27 | $9.27 | 695,975 |
| 2022-10-27 | $8.65 | $8.78 | $8.56 | $8.64 | $8.64 | 717,435 |
| 2022-10-26 | $8.50 | $8.69 | $8.47 | $8.56 | $8.56 | 820,812 |
| 2022-10-25 | $8.16 | $8.60 | $8.16 | $8.45 | $8.45 | 489,861 |
| 2022-10-24 | $8.18 | $8.33 | $7.97 | $8.14 | $8.14 | 849,967 |
| 2022-10-21 | $8.07 | $8.26 | $7.99 | $8.09 | $8.09 | 530,968 |
| 2022-10-20 | $8.17 | $8.31 | $8.00 | $8.10 | $8.10 | 710,992 |
| 2022-10-19 | $8.26 | $8.29 | $7.98 | $8.21 | $8.21 | 1,101,421 |
| 2022-10-18 | $8.76 | $8.95 | $8.05 | $8.40 | $8.40 | 5,105,118 |
| 2022-10-17 | $8.37 | $8.72 | $8.37 | $8.60 | $8.60 | 840,044 |
| 2022-10-14 | $8.81 | $8.85 | $8.14 | $8.19 | $8.19 | 780,598 |
| 2022-10-13 | $8.36 | $8.84 | $8.30 | $8.74 | $8.74 | 454,392 |
| 2022-10-12 | $8.78 | $8.78 | $8.39 | $8.56 | $8.56 | 532,381 |
| 2022-10-11 | $8.70 | $9.00 | $8.67 | $8.77 | $8.77 | 920,592 |
| 2022-10-10 | $8.72 | $8.80 | $8.14 | $8.70 | $8.70 | 1,920,754 |
| 2022-10-07 | $9.29 | $9.29 | $8.64 | $8.75 | $8.75 | 1,406,738 |
| 2022-10-06 | $9.67 | $9.85 | $9.40 | $9.40 | $9.40 | 791,630 |
| 2022-10-05 | $10.01 | $10.08 | $9.54 | $9.78 | $9.78 | 632,629 |
| 2022-10-04 | $10.25 | $10.72 | $10.18 | $10.36 | $10.36 | 1,407,128 |
| 2022-10-03 | $9.54 | $10.24 | $9.31 | $10.09 | $10.09 | 1,223,163 |
| 2022-09-30 | $9.86 | $9.94 | $9.38 | $9.42 | $9.42 | 880,083 |
| 2022-09-29 | $10.58 | $10.60 | $9.48 | $9.85 | $9.85 | 1,097,183 |
| 2022-09-28 | $10.71 | $11.01 | $10.62 | $10.75 | $10.75 | 461,766 |
| 2022-09-27 | $11.00 | $11.24 | $10.60 | $10.64 | $10.64 | 583,837 |
| 2022-09-26 | $11.28 | $11.68 | $10.91 | $10.92 | $10.92 | 745,179 |
| 2022-09-23 | $11.94 | $12.03 | $11.41 | $11.54 | $11.54 | 672,027 |
| 2022-09-22 | $12.29 | $12.29 | $11.79 | $12.11 | $12.11 | 1,352,419 |
| 2022-09-21 | $12.23 | $12.57 | $11.92 | $12.35 | $12.35 | 931,482 |
| 2022-09-20 | $12.60 | $12.72 | $12.09 | $12.24 | $12.24 | 1,387,116 |
| 2022-09-19 | $13.08 | $13.08 | $12.68 | $12.79 | $12.79 | 832,962 |
| 2022-09-16 | $13.07 | $13.17 | $12.94 | $13.07 | $13.07 | 793,127 |
| 2022-09-15 | $13.85 | $13.85 | $13.21 | $13.25 | $13.25 | 504,441 |
| 2022-09-14 | $13.77 | $13.95 | $13.59 | $13.94 | $13.94 | 311,599 |
| 2022-09-13 | $14.06 | $14.25 | $13.60 | $13.73 | $13.73 | 412,230 |
| 2022-09-12 | $14.23 | $14.53 | $14.18 | $14.43 | $14.43 | 501,113 |
| 2022-09-09 | $13.97 | $14.21 | $13.81 | $14.17 | $14.17 | 509,465 |
| 2022-09-08 | $13.58 | $13.77 | $13.29 | $13.73 | $13.73 | 596,637 |
| 2022-09-07 | $13.54 | $13.73 | $13.37 | $13.71 | $13.71 | 822,987 |
| 2022-09-06 | $13.52 | $13.63 | $13.24 | $13.42 | $13.42 | 409,539 |
| 2022-09-02 | $13.88 | $13.88 | $13.25 | $13.38 | $13.38 | 971,490 |
| 2022-09-01 | $13.90 | $13.90 | $13.41 | $13.70 | $13.70 | 576,583 |
| 2022-08-31 | $13.84 | $14.05 | $13.72 | $13.77 | $13.77 | 405,772 |
| 2022-08-30 | $13.99 | $14.10 | $13.70 | $13.94 | $13.94 | 637,059 |
| 2022-08-29 | $14.14 | $14.24 | $13.70 | $13.98 | $13.98 | 800,163 |
| 2022-08-26 | $14.46 | $14.49 | $14.20 | $14.24 | $14.24 | 375,285 |
| 2022-08-25 | $14.47 | $14.62 | $14.25 | $14.50 | $14.50 | 495,817 |
| 2022-08-24 | $14.41 | $14.67 | $14.37 | $14.45 | $14.45 | 495,909 |
| 2022-08-23 | $14.55 | $14.66 | $14.32 | $14.42 | $14.42 | 375,258 |
| 2022-08-22 | $15.04 | $15.18 | $14.53 | $14.62 | $14.62 | 464,344 |
| 2022-08-19 | $15.16 | $15.37 | $15.10 | $15.23 | $15.23 | 470,494 |
| 2022-08-18 | $15.53 | $15.53 | $15.39 | $15.41 | $15.41 | 249,478 |
| 2022-08-17 | $15.63 | $15.68 | $15.43 | $15.55 | $15.55 | 243,618 |
| 2022-08-16 | $15.75 | $16.00 | $15.63 | $15.64 | $15.64 | 294,463 |
| 2022-08-15 | $15.77 | $15.95 | $15.62 | $15.78 | $15.78 | 783,868 |
| 2022-08-12 | $15.60 | $15.86 | $15.51 | $15.84 | $15.84 | 711,219 |
| 2022-08-11 | $14.97 | $15.70 | $14.97 | $15.45 | $15.45 | 873,326 |
| 2022-08-10 | $14.85 | $15.16 | $14.68 | $14.93 | $14.93 | 815,594 |
| 2022-08-09 | $14.49 | $15.31 | $14.34 | $14.60 | $14.60 | 1,699,037 |
| 2022-08-08 | $14.81 | $15.12 | $14.79 | $14.95 | $14.95 | 1,169,600 |
| 2022-08-05 | $14.75 | $14.82 | $14.50 | $14.75 | $14.75 | 673,153 |
| 2022-08-04 | $15.08 | $15.57 | $14.62 | $14.72 | $14.72 | 717,603 |
| 2022-08-03 | $14.99 | $15.15 | $14.71 | $15.08 | $15.08 | 1,031,093 |
| 2022-08-02 | $14.82 | $15.11 | $14.69 | $14.90 | $14.90 | 610,121 |
| 2022-08-01 | $15.08 | $15.29 | $14.79 | $14.82 | $14.82 | 731,722 |
| 2022-07-29 | $15.04 | $15.33 | $14.59 | $15.28 | $15.28 | 490,305 |
| 2022-07-28 | $14.72 | $15.11 | $14.72 | $15.01 | $15.01 | 683,615 |
| 2022-07-27 | $14.35 | $14.73 | $14.22 | $14.71 | $14.71 | 472,302 |
| 2022-07-26 | $13.90 | $14.21 | $13.84 | $14.18 | $14.18 | 471,524 |
| 2022-07-25 | $13.86 | $14.00 | $13.60 | $13.87 | $13.87 | 602,637 |
| 2022-07-22 | $14.14 | $14.14 | $13.81 | $13.90 | $13.90 | 572,983 |
| 2022-07-21 | $13.61 | $14.01 | $13.33 | $14.01 | $14.01 | 613,609 |
| 2022-07-20 | $13.92 | $14.22 | $13.62 | $13.78 | $13.78 | 1,265,870 |
| 2022-07-19 | $13.81 | $14.16 | $13.81 | $14.04 | $14.04 | 548,900 |
| 2022-07-18 | $14.55 | $14.55 | $13.68 | $13.76 | $13.76 | 1,165,115 |
| 2022-07-15 | $14.46 | $14.46 | $14.12 | $14.21 | $14.21 | 555,554 |
| 2022-07-14 | $14.19 | $14.32 | $14.05 | $14.23 | $14.23 | 1,336,894 |
| 2022-07-13 | $14.33 | $14.56 | $14.19 | $14.41 | $14.41 | 353,412 |
| 2022-07-12 | $14.71 | $14.81 | $14.43 | $14.56 | $14.56 | 484,734 |
| 2022-07-11 | $14.73 | $14.92 | $14.58 | $14.70 | $14.70 | 575,763 |
| 2022-07-08 | $14.99 | $15.14 | $14.73 | $14.89 | $14.89 | 516,932 |
| 2022-07-07 | $15.25 | $15.39 | $14.96 | $15.09 | $15.09 | 879,173 |
| 2022-07-06 | $15.70 | $15.75 | $15.15 | $15.23 | $15.23 | 608,437 |
| 2022-07-05 | $15.39 | $15.68 | $14.87 | $15.62 | $15.62 | 664,038 |
| 2022-07-01 | $15.10 | $15.57 | $15.07 | $15.56 | $15.56 | 505,407 |
| 2022-06-30 | $14.97 | $15.45 | $14.97 | $15.26 | $15.26 | 1,274,923 |
| 2022-06-29 | $15.06 | $15.35 | $14.85 | $15.20 | $15.20 | 706,323 |
| 2022-06-28 | $15.36 | $15.64 | $14.93 | $15.13 | $15.13 | 642,544 |
| 2022-06-27 | $15.38 | $15.62 | $15.23 | $15.31 | $15.31 | 558,992 |
| 2022-06-24 | $15.82 | $15.87 | $15.38 | $15.40 | $15.40 | 989,400 |
| 2022-06-23 | $15.39 | $15.93 | $15.35 | $15.73 | $15.73 | 407,433 |
| 2022-06-22 | $15.01 | $15.91 | $15.01 | $15.34 | $15.34 | 1,010,642 |
| 2022-06-21 | $14.70 | $15.30 | $14.65 | $15.19 | $15.19 | 1,370,135 |
| 2022-06-17 | $14.54 | $14.67 | $14.16 | $14.54 | $14.54 | 940,686 |
| 2022-06-16 | $15.05 | $15.05 | $14.20 | $14.25 | $14.25 | 999,022 |
| 2022-06-15 | $14.87 | $15.25 | $14.74 | $15.14 | $15.14 | 1,044,670 |
| 2022-06-14 | $15.13 | $15.26 | $14.66 | $14.75 | $14.75 | 1,199,115 |
| 2022-06-13 | $15.89 | $16.10 | $15.03 | $15.17 | $15.17 | 962,898 |
| 2022-06-10 | $15.79 | $16.52 | $15.66 | $16.29 | $16.29 | 1,431,372 |
| 2022-06-09 | $15.67 | $16.13 | $15.47 | $16.00 | $16.00 | 1,276,945 |
| 2022-06-08 | $15.47 | $15.77 | $15.34 | $15.63 | $15.63 | 862,137 |
| 2022-06-07 | $15.20 | $15.51 | $15.15 | $15.47 | $15.47 | 879,533 |
| 2022-06-06 | $15.65 | $15.69 | $15.19 | $15.30 | $15.30 | 1,079,758 |
| 2022-06-03 | $15.22 | $15.63 | $15.20 | $15.45 | $15.45 | 977,112 |
| 2022-06-02 | $14.93 | $15.43 | $14.80 | $15.40 | $15.40 | 2,183,222 |
| 2022-06-01 | $14.99 | $15.33 | $14.71 | $14.96 | $14.96 | 2,361,623 |
| 2022-05-31 | $15.61 | $15.61 | $14.77 | $14.90 | $14.90 | 2,260,090 |
| 2022-05-27 | $15.68 | $16.00 | $15.49 | $15.58 | $15.58 | 1,561,061 |
| 2022-05-26 | $15.82 | $15.85 | $15.49 | $15.51 | $15.51 | 1,149,371 |
| 2022-05-25 | $15.62 | $15.95 | $15.55 | $15.60 | $15.60 | 758,947 |
| 2022-05-24 | $15.85 | $16.00 | $15.51 | $15.77 | $15.77 | 760,513 |
| 2022-05-23 | $15.70 | $16.00 | $15.30 | $15.97 | $15.97 | 1,448,277 |
| 2022-05-20 | $15.23 | $15.75 | $15.08 | $15.54 | $15.54 | 922,157 |
| 2022-05-19 | $14.66 | $15.50 | $14.63 | $15.08 | $15.08 | 1,129,046 |
| 2022-05-18 | $15.17 | $15.55 | $14.57 | $14.66 | $14.66 | 849,060 |
| 2022-05-17 | $15.19 | $15.52 | $14.67 | $15.37 | $15.37 | 1,230,653 |
| 2022-05-16 | $15.47 | $15.95 | $14.97 | $15.10 | $15.10 | 1,097,712 |
| 2022-05-13 | $14.02 | $15.67 | $14.02 | $15.50 | $15.50 | 1,919,591 |
| 2022-05-12 | $13.86 | $14.34 | $13.70 | $13.97 | $13.97 | 1,593,550 |
| 2022-05-11 | $14.28 | $14.56 | $13.88 | $13.97 | $13.97 | 1,857,244 |
| 2022-05-10 | $14.34 | $14.74 | $13.62 | $14.11 | $14.11 | 1,406,927 |
| 2022-05-09 | $14.59 | $14.68 | $14.21 | $14.39 | $14.39 | 1,945,011 |
| 2022-05-06 | $12.48 | $15.25 | $11.98 | $14.71 | $14.71 | 6,781,654 |
| 2022-05-05 | $12.79 | $13.27 | $12.18 | $12.50 | $12.50 | 642,905 |
| 2022-05-04 | $12.61 | $13.05 | $12.59 | $12.95 | $12.95 | 1,099,807 |
| 2022-05-03 | $12.09 | $12.73 | $11.87 | $12.65 | $12.65 | 666,451 |
| 2022-05-02 | $12.43 | $12.43 | $11.70 | $11.98 | $11.98 | 1,249,719 |
| 2022-04-29 | $12.91 | $13.03 | $12.37 | $12.42 | $12.42 | 675,511 |
| 2022-04-28 | $12.56 | $13.06 | $12.43 | $13.04 | $13.04 | 350,270 |
| 2022-04-27 | $12.35 | $12.62 | $12.16 | $12.44 | $12.44 | 427,750 |
| 2022-04-26 | $12.75 | $12.83 | $12.22 | $12.32 | $12.32 | 1,116,622 |
| 2022-04-25 | $12.88 | $12.98 | $12.66 | $12.87 | $12.87 | 462,696 |
| 2022-04-22 | $13.24 | $13.24 | $12.74 | $12.97 | $12.97 | 494,788 |
| 2022-04-21 | $13.57 | $13.76 | $13.02 | $13.21 | $13.21 | 702,014 |
| 2022-04-20 | $13.22 | $13.49 | $13.09 | $13.36 | $13.36 | 1,000,495 |
| 2022-04-19 | $13.01 | $13.33 | $12.84 | $13.13 | $13.13 | 665,716 |
| 2022-04-18 | $13.34 | $13.34 | $12.74 | $12.94 | $12.94 | 496,289 |
| 2022-04-14 | $13.62 | $13.95 | $13.17 | $13.25 | $13.25 | 735,154 |
| 2022-04-13 | $13.12 | $13.57 | $12.98 | $13.55 | $13.55 | 394,017 |
| 2022-04-12 | $13.20 | $13.26 | $12.94 | $12.97 | $12.97 | 408,482 |
| 2022-04-11 | $13.50 | $13.50 | $13.01 | $13.04 | $13.04 | 495,941 |
| 2022-04-08 | $13.56 | $13.76 | $13.37 | $13.44 | $13.44 | 362,592 |
| 2022-04-07 | $13.93 | $13.94 | $13.42 | $13.56 | $13.56 | 412,775 |
| 2022-04-06 | $13.89 | $14.16 | $13.63 | $13.97 | $13.97 | 400,201 |
| 2022-04-05 | $14.40 | $14.54 | $13.91 | $14.00 | $14.00 | 1,284,352 |
| 2022-04-04 | $14.41 | $14.78 | $14.25 | $14.36 | $14.36 | 1,200,394 |
| 2022-04-01 | $14.31 | $14.93 | $14.13 | $14.43 | $14.43 | 780,166 |
| 2022-03-31 | $14.42 | $14.57 | $14.25 | $14.28 | $14.28 | 463,181 |
| 2022-03-30 | $14.55 | $14.55 | $14.15 | $14.29 | $14.29 | 505,486 |
| 2022-03-29 | $14.21 | $14.49 | $14.17 | $14.42 | $14.42 | 932,219 |
| 2022-03-28 | $14.14 | $14.28 | $13.94 | $14.10 | $14.10 | 543,158 |
| 2022-03-25 | $13.84 | $14.09 | $13.67 | $14.00 | $14.00 | 760,259 |
| 2022-03-24 | $13.50 | $13.81 | $13.32 | $13.77 | $13.77 | 739,313 |
| 2022-03-23 | $13.75 | $13.89 | $13.31 | $13.32 | $13.32 | 832,028 |
| 2022-03-22 | $14.11 | $14.24 | $13.77 | $13.88 | $13.88 | 958,063 |
| 2022-03-21 | $14.00 | $14.20 | $13.70 | $14.02 | $14.02 | 1,433,690 |
| 2022-03-18 | $14.11 | $14.37 | $13.83 | $13.84 | $13.84 | 2,938,080 |
| 2022-03-17 | $13.87 | $14.36 | $13.82 | $14.11 | $14.11 | 693,022 |
| 2022-03-16 | $14.04 | $14.22 | $13.71 | $13.99 | $13.99 | 721,161 |
| 2022-03-15 | $13.83 | $14.16 | $13.83 | $14.04 | $14.04 | 443,380 |
| 2022-03-14 | $14.31 | $14.51 | $13.68 | $13.78 | $13.78 | 852,428 |
| 2022-03-11 | $14.80 | $14.84 | $14.38 | $14.47 | $14.47 | 366,790 |
| 2022-03-10 | $14.72 | $14.72 | $14.32 | $14.63 | $14.63 | 636,398 |
| 2022-03-09 | $14.40 | $14.98 | $14.30 | $14.85 | $14.85 | 702,777 |
| 2022-03-08 | $14.24 | $14.69 | $13.97 | $14.31 | $14.31 | 907,084 |
| 2022-03-07 | $14.64 | $14.91 | $14.16 | $14.20 | $14.20 | 885,796 |
| 2022-03-04 | $14.09 | $14.68 | $13.98 | $14.59 | $14.59 | 1,111,796 |
| 2022-03-03 | $13.98 | $14.22 | $13.79 | $14.19 | $14.19 | 519,882 |
| 2022-03-02 | $13.35 | $14.23 | $13.35 | $14.03 | $14.03 | 968,673 |
| 2022-03-01 | $12.85 | $13.30 | $12.72 | $13.28 | $13.28 | 993,927 |
| 2022-02-28 | $13.01 | $13.02 | $12.57 | $12.86 | $12.86 | 950,494 |
| 2022-02-25 | $12.95 | $13.17 | $12.61 | $13.01 | $13.01 | 697,827 |
| 2022-02-24 | $11.94 | $12.89 | $11.75 | $12.86 | $12.86 | 991,002 |
| 2022-02-23 | $12.92 | $13.08 | $12.13 | $12.23 | $12.23 | 921,236 |
| 2022-02-22 | $12.63 | $13.03 | $12.61 | $12.89 | $12.89 | 1,124,312 |
| 2022-02-18 | $13.00 | $13.08 | $12.70 | $12.73 | $12.73 | 560,452 |
| 2022-02-17 | $13.10 | $13.34 | $12.98 | $13.04 | $13.04 | 904,006 |
| 2022-02-16 | $13.14 | $13.38 | $13.02 | $13.32 | $13.32 | 477,641 |
| 2022-02-15 | $12.93 | $13.23 | $12.93 | $13.17 | $13.17 | 745,608 |
| 2022-02-14 | $12.98 | $13.12 | $12.78 | $12.80 | $12.80 | 611,658 |
| 2022-02-11 | $13.25 | $13.49 | $12.89 | $12.99 | $12.99 | 627,624 |
| 2022-02-10 | $13.21 | $13.60 | $13.07 | $13.24 | $13.24 | 953,958 |
| 2022-02-09 | $13.55 | $13.80 | $13.44 | $13.62 | $13.62 | 482,122 |
| 2022-02-08 | $13.10 | $13.48 | $13.09 | $13.46 | $13.46 | 485,740 |
| 2022-02-07 | $13.34 | $13.72 | $13.11 | $13.15 | $13.15 | 695,739 |
| 2022-02-04 | $12.93 | $13.46 | $12.85 | $13.35 | $13.35 | 447,827 |
| 2022-02-03 | $13.09 | $13.34 | $13.01 | $13.07 | $13.07 | 819,554 |
| 2022-02-02 | $14.07 | $14.07 | $13.22 | $13.33 | $13.33 | 486,813 |
| 2022-02-01 | $13.79 | $13.80 | $13.37 | $13.70 | $13.70 | 1,001,817 |
| 2022-01-31 | $13.21 | $13.81 | $13.07 | $13.76 | $13.76 | 924,926 |
| 2022-01-28 | $12.92 | $13.31 | $12.66 | $13.28 | $13.28 | 676,530 |
| 2022-01-27 | $13.46 | $13.47 | $12.54 | $12.77 | $12.77 | 946,702 |
| 2022-01-26 | $14.07 | $14.11 | $13.15 | $13.25 | $13.25 | 946,936 |
| 2022-01-25 | $14.58 | $14.58 | $13.66 | $13.81 | $13.81 | 851,057 |
| 2022-01-24 | $14.00 | $14.66 | $13.71 | $14.59 | $14.59 | 1,302,826 |
| 2022-01-21 | $13.81 | $14.36 | $13.72 | $14.05 | $14.05 | 880,905 |
| 2022-01-20 | $13.92 | $14.34 | $12.98 | $13.88 | $13.88 | 719,495 |
| 2022-01-19 | $14.11 | $14.54 | $13.95 | $14.05 | $14.05 | 797,656 |
| 2022-01-18 | $14.33 | $14.59 | $13.99 | $14.14 | $14.14 | 892,059 |
| 2022-01-14 | $14.36 | $14.58 | $14.01 | $14.46 | $14.46 | 1,102,509 |
| 2022-01-13 | $15.24 | $15.24 | $14.57 | $14.65 | $14.65 | 682,044 |
| 2022-01-12 | $15.20 | $15.65 | $15.00 | $15.08 | $15.08 | 736,681 |
| 2022-01-11 | $14.88 | $15.18 | $14.65 | $15.17 | $15.17 | 1,171,526 |
| 2022-01-10 | $15.24 | $15.44 | $14.66 | $15.01 | $15.01 | 850,803 |
| 2022-01-07 | $15.28 | $15.82 | $15.05 | $15.61 | $15.61 | 590,984 |
| 2022-01-06 | $15.86 | $15.87 | $15.39 | $15.55 | $15.55 | 808,674 |
| 2022-01-05 | $16.40 | $16.41 | $15.36 | $15.41 | $15.41 | 1,300,929 |
| 2022-01-04 | $16.33 | $16.40 | $15.96 | $16.25 | $16.25 | 478,449 |
| 2022-01-03 | $16.43 | $17.10 | $16.20 | $16.28 | $16.28 | 556,160 |
| 2021-12-31 | $16.34 | $16.59 | $16.09 | $16.10 | $16.10 | 212,017 |
| 2021-12-30 | $16.48 | $16.54 | $16.14 | $16.21 | $16.21 | 340,566 |
| 2021-12-29 | $16.61 | $16.84 | $16.30 | $16.36 | $16.36 | 369,045 |
| 2021-12-28 | $16.26 | $16.65 | $16.26 | $16.59 | $16.59 | 575,006 |
| 2021-12-27 | $16.21 | $16.43 | $16.16 | $16.25 | $16.25 | 696,976 |
| 2021-12-23 | $15.85 | $16.25 | $15.85 | $16.20 | $16.20 | 568,838 |
| 2021-12-22 | $16.41 | $16.60 | $15.93 | $16.00 | $16.00 | 613,507 |
| 2021-12-21 | $16.02 | $16.13 | $15.73 | $16.04 | $16.04 | 679,970 |
| 2021-12-20 | $15.84 | $16.00 | $15.66 | $15.90 | $15.90 | 511,160 |
| 2021-12-17 | $16.25 | $16.41 | $15.95 | $16.12 | $16.12 | 818,265 |
| 2021-12-16 | $16.30 | $16.80 | $15.81 | $16.10 | $16.10 | 540,124 |
| 2021-12-15 | $15.75 | $16.51 | $15.70 | $16.44 | $16.44 | 727,587 |
| 2021-12-14 | $15.89 | $16.26 | $15.65 | $15.80 | $15.80 | 667,402 |
| 2021-12-13 | $15.94 | $16.13 | $15.66 | $16.02 | $16.02 | 1,044,762 |
| 2021-12-10 | $18.32 | $18.32 | $15.66 | $16.05 | $16.05 | 2,206,310 |
| 2021-12-09 | $16.20 | $16.28 | $15.86 | $15.94 | $15.94 | 414,436 |
| 2021-12-08 | $16.05 | $16.28 | $16.00 | $16.17 | $16.17 | 1,159,713 |
| 2021-12-07 | $16.31 | $16.32 | $15.93 | $16.10 | $16.10 | 1,699,085 |
| 2021-12-06 | $16.27 | $16.49 | $15.95 | $16.09 | $16.09 | 2,759,993 |
| 2021-12-03 | $16.67 | $16.91 | $15.79 | $16.12 | $16.12 | 4,019,057 |
| 2021-12-02 | $16.02 | $16.75 | $15.99 | $16.73 | $16.73 | 760,463 |
| 2021-12-01 | $16.88 | $17.12 | $15.95 | $16.05 | $16.05 | 1,281,250 |
| 2021-11-30 | $16.91 | $16.91 | $16.39 | $16.50 | $16.50 | 1,387,166 |
| 2021-11-29 | $17.34 | $17.45 | $16.77 | $16.81 | $16.81 | 825,754 |
| 2021-11-26 | $17.06 | $17.36 | $16.88 | $17.24 | $17.24 | 252,685 |
| 2021-11-24 | $17.14 | $17.45 | $16.81 | $17.41 | $17.41 | 789,937 |
| 2021-11-23 | $17.33 | $17.45 | $16.77 | $17.22 | $17.22 | 2,004,376 |
| 2021-11-22 | $18.12 | $18.25 | $17.11 | $17.16 | $17.16 | 1,606,954 |
| 2021-11-19 | $18.14 | $18.33 | $17.83 | $17.96 | $17.96 | 724,505 |
| 2021-11-18 | $18.32 | $18.36 | $18.06 | $18.15 | $18.15 | 569,908 |
| 2021-11-17 | $18.58 | $18.66 | $17.99 | $18.26 | $18.26 | 848,267 |
| 2021-11-16 | $18.22 | $18.79 | $18.19 | $18.72 | $18.72 | 830,279 |
| 2021-11-15 | $18.65 | $18.65 | $17.90 | $18.33 | $18.33 | 1,165,631 |
| 2021-11-12 | $18.26 | $18.50 | $18.01 | $18.46 | $18.46 | 1,968,439 |
| 2021-11-11 | $17.25 | $18.03 | $15.86 | $17.29 | $17.29 | 882,839 |
| 2021-11-10 | $18.18 | $18.18 | $17.46 | $17.75 | $17.75 | 888,517 |
| 2021-11-09 | $17.47 | $18.20 | $17.39 | $18.18 | $18.18 | 1,107,091 |
| 2021-11-08 | $16.61 | $17.42 | $16.61 | $17.41 | $17.41 | 862,277 |
| 2021-11-05 | $17.26 | $17.27 | $16.80 | $16.83 | $16.83 | 786,422 |
| 2021-11-04 | $17.28 | $17.73 | $16.99 | $17.17 | $17.17 | 1,981,317 |
| 2021-11-03 | $17.19 | $17.50 | $17.07 | $17.25 | $17.25 | 739,852 |
| 2021-11-02 | $17.29 | $17.29 | $17.05 | $17.18 | $17.18 | 1,036,630 |
| 2021-11-01 | $17.35 | $17.46 | $17.14 | $17.20 | $17.20 | 691,004 |
| 2021-10-29 | $17.27 | $17.43 | $17.10 | $17.33 | $17.33 | 601,050 |
| 2021-10-28 | $17.27 | $17.40 | $17.05 | $17.32 | $17.32 | 337,921 |
| 2021-10-27 | $17.20 | $17.47 | $16.80 | $17.21 | $17.21 | 426,001 |
| 2021-10-26 | $17.26 | $17.47 | $17.26 | $17.36 | $17.36 | 425,124 |
| 2021-10-25 | $17.42 | $17.49 | $16.96 | $17.39 | $17.39 | 491,815 |
| 2021-10-22 | $17.38 | $17.78 | $17.21 | $17.45 | $17.45 | 832,316 |
| 2021-10-21 | $17.27 | $17.50 | $16.98 | $17.43 | $17.43 | 953,913 |
| 2021-10-20 | $17.36 | $17.56 | $17.21 | $17.32 | $17.32 | 708,562 |
| 2021-10-19 | $17.08 | $17.40 | $16.94 | $17.36 | $17.36 | 661,748 |
| 2021-10-18 | $16.76 | $17.16 | $16.61 | $17.10 | $17.10 | 847,195 |
| 2021-10-15 | $17.06 | $17.25 | $16.57 | $16.85 | $16.85 | 699,831 |
| 2021-10-14 | $17.05 | $17.05 | $16.40 | $16.79 | $16.79 | 996,282 |
| 2021-10-13 | $17.03 | $17.03 | $16.59 | $16.79 | $16.79 | 847,635 |
| 2021-10-12 | $16.89 | $17.10 | $16.84 | $16.99 | $16.99 | 630,398 |
| 2021-10-11 | $17.12 | $17.12 | $16.80 | $16.85 | $16.85 | 218,345 |
| 2021-10-08 | $17.01 | $17.04 | $16.80 | $16.96 | $16.96 | 832,860 |
| 2021-10-07 | $17.18 | $17.31 | $16.81 | $16.93 | $16.93 | 294,421 |
| 2021-10-06 | $16.40 | $17.12 | $16.12 | $17.08 | $17.08 | 449,694 |
| 2021-10-05 | $16.37 | $16.82 | $16.12 | $16.75 | $16.75 | 527,743 |
| 2021-10-04 | $16.45 | $16.73 | $16.38 | $16.50 | $16.50 | 332,749 |
| 2021-10-01 | $16.35 | $16.67 | $16.17 | $16.56 | $16.56 | 448,594 |
| 2021-09-30 | $16.21 | $16.48 | $16.10 | $16.33 | $16.33 | 618,869 |
| 2021-09-29 | $16.35 | $16.35 | $16.07 | $16.16 | $16.16 | 277,423 |
| 2021-09-28 | $16.38 | $16.52 | $15.95 | $16.22 | $16.22 | 707,949 |
| 2021-09-27 | $16.99 | $17.06 | $16.58 | $16.63 | $16.63 | 425,855 |
| 2021-09-24 | $17.33 | $17.50 | $17.08 | $17.09 | $17.09 | 398,283 |
| 2021-09-23 | $17.42 | $17.63 | $17.16 | $17.43 | $17.43 | 743,375 |
| 2021-09-22 | $16.73 | $17.35 | $16.62 | $17.32 | $17.32 | 848,840 |
| 2021-09-21 | $16.34 | $16.66 | $16.27 | $16.54 | $16.54 | 452,025 |
| 2021-09-20 | $16.38 | $16.54 | $16.10 | $16.25 | $16.25 | 882,440 |
| 2021-09-17 | $17.45 | $17.45 | $16.56 | $16.68 | $16.68 | 2,731,574 |
| 2021-09-16 | $17.15 | $17.58 | $17.11 | $17.35 | $17.35 | 679,410 |
| 2021-09-15 | $17.18 | $17.22 | $16.92 | $17.15 | $17.15 | 496,161 |
| 2021-09-14 | $17.29 | $17.69 | $17.15 | $17.18 | $17.18 | 1,623,162 |
| 2021-09-13 | $17.23 | $17.50 | $16.96 | $17.18 | $17.18 | 1,398,185 |
| 2021-09-10 | $17.15 | $17.55 | $17.14 | $17.39 | $17.39 | 1,778,983 |
| 2021-09-09 | $17.13 | $17.55 | $17.01 | $17.41 | $17.41 | 3,298,732 |
| 2021-09-08 | $16.94 | $17.65 | $16.61 | $17.40 | $17.40 | 3,561,443 |
| 2021-09-07 | $17.96 | $18.04 | $17.55 | $17.96 | $17.96 | 1,124,499 |
| 2021-09-03 | $17.97 | $18.04 | $17.64 | $17.90 | $17.90 | 399,791 |
| 2021-09-02 | $18.06 | $18.15 | $17.90 | $17.99 | $17.99 | 646,796 |
| 2021-09-01 | $17.80 | $18.25 | $17.80 | $17.98 | $17.98 | 563,924 |
| 2021-08-31 | $17.47 | $17.96 | $17.44 | $17.88 | $17.88 | 440,077 |
| 2021-08-30 | $17.95 | $17.99 | $17.34 | $17.51 | $17.51 | 246,201 |
| 2021-08-27 | $17.58 | $18.01 | $17.38 | $17.85 | $17.85 | 536,794 |
| 2021-08-26 | $17.88 | $18.04 | $17.24 | $17.51 | $17.51 | 442,421 |
| 2021-08-25 | $17.37 | $17.96 | $17.35 | $17.95 | $17.95 | 733,510 |
| 2021-08-24 | $17.40 | $17.47 | $17.01 | $17.43 | $17.43 | 488,844 |
| 2021-08-23 | $16.62 | $17.38 | $16.59 | $17.35 | $17.35 | 867,057 |
| 2021-08-20 | $15.88 | $16.52 | $15.71 | $16.46 | $16.46 | 927,500 |
| 2021-08-19 | $15.47 | $16.05 | $15.33 | $15.88 | $15.88 | 491,859 |
| 2021-08-18 | $15.70 | $15.86 | $15.38 | $15.61 | $15.61 | 312,430 |
| 2021-08-17 | $15.54 | $15.86 | $15.38 | $15.75 | $15.75 | 278,203 |
| 2021-08-16 | $15.89 | $16.41 | $15.33 | $15.57 | $15.57 | 987,347 |
| 2021-08-13 | $15.85 | $15.97 | $15.70 | $15.90 | $15.90 | 413,513 |
| 2021-08-12 | $15.89 | $16.01 | $15.74 | $15.84 | $15.84 | 370,497 |
| 2021-08-11 | $15.84 | $16.09 | $15.55 | $15.71 | $15.71 | 342,123 |
| 2021-08-10 | $15.82 | $15.83 | $15.50 | $15.67 | $15.67 | 199,189 |
| 2021-08-09 | $14.74 | $15.95 | $14.74 | $15.73 | $15.73 | 657,868 |
| 2021-08-06 | $15.35 | $15.54 | $15.25 | $15.49 | $15.49 | 322,304 |
| 2021-08-05 | $14.63 | $15.46 | $14.63 | $15.28 | $15.28 | 114,618 |
| 2021-08-04 | $15.36 | $15.59 | $14.85 | $15.15 | $15.15 | 340,597 |
| 2021-08-03 | $15.81 | $15.81 | $15.24 | $15.42 | $15.42 | 239,756 |
| 2021-08-02 | $15.45 | $15.53 | $15.12 | $15.32 | $15.32 | 110,573 |
| 2021-07-30 | $15.19 | $15.40 | $15.09 | $15.33 | $15.33 | 154,302 |
| 2021-07-29 | $14.96 | $15.46 | $14.96 | $15.23 | $15.23 | 142,747 |
| 2021-07-28 | $15.16 | $15.40 | $14.95 | $15.14 | $15.14 | 449,071 |
| 2021-07-27 | $14.83 | $15.22 | $14.79 | $15.07 | $15.07 | 226,944 |
| 2021-07-26 | $15.27 | $15.27 | $14.98 | $15.03 | $15.03 | 124,179 |
| 2021-07-23 | $15.00 | $15.29 | $14.96 | $15.25 | $15.25 | 117,819 |
| 2021-07-22 | $15.03 | $15.08 | $14.60 | $14.99 | $14.99 | 210,798 |
| 2021-07-21 | $14.84 | $15.70 | $14.84 | $15.06 | $15.06 | 1,086,823 |
| 2021-07-20 | $14.16 | $14.89 | $14.16 | $14.75 | $14.75 | 638,200 |
| 2021-07-19 | $14.01 | $14.39 | $13.85 | $14.13 | $14.13 | 472,991 |
| 2021-07-16 | $14.14 | $14.43 | $14.14 | $14.37 | $14.37 | 190,073 |
| 2021-07-15 | $14.50 | $14.65 | $14.12 | $14.28 | $14.28 | 190,651 |
| 2021-07-14 | $14.86 | $15.00 | $14.53 | $14.55 | $14.55 | 150,959 |
| 2021-07-13 | $14.78 | $15.69 | $14.68 | $14.88 | $14.88 | 893,056 |
| 2021-07-12 | $14.76 | $14.88 | $14.65 | $14.79 | $14.79 | 189,006 |
| 2021-07-09 | $14.73 | $14.85 | $14.65 | $14.72 | $14.72 | 325,255 |
| 2021-07-08 | $14.62 | $14.96 | $14.44 | $14.79 | $14.79 | 938,061 |
| 2021-07-07 | $14.87 | $15.22 | $14.71 | $14.74 | $14.74 | 514,854 |
| 2021-07-06 | $14.65 | $14.93 | $14.45 | $14.75 | $14.75 | 420,969 |
| 2021-07-02 | $14.78 | $14.79 | $14.62 | $14.65 | $14.65 | 322,128 |
| 2021-07-01 | $14.50 | $14.71 | $14.44 | $14.68 | $14.68 | 295,537 |
| 2021-06-30 | $14.40 | $14.65 | $14.36 | $14.50 | $14.50 | 246,747 |
| 2021-06-29 | $14.05 | $14.60 | $14.05 | $14.40 | $14.40 | 302,043 |
| 2021-06-28 | $14.37 | $14.90 | $14.25 | $14.60 | $14.60 | 495,392 |
| 2021-06-25 | $14.57 | $14.98 | $14.34 | $14.46 | $14.46 | 6,940,306 |
| 2021-06-24 | $14.74 | $14.92 | $14.36 | $14.48 | $14.48 | 502,277 |
| 2021-06-23 | $15.20 | $15.20 | $14.75 | $14.78 | $14.78 | 297,721 |
| 2021-06-22 | $14.62 | $15.00 | $14.58 | $14.92 | $14.92 | 224,664 |
| 2021-06-21 | $15.05 | $15.40 | $14.68 | $14.72 | $14.72 | 339,094 |
| 2021-06-18 | $14.58 | $15.09 | $14.37 | $14.99 | $14.99 | 610,417 |
| 2021-06-17 | $14.23 | $15.00 | $14.23 | $14.58 | $14.58 | 563,337 |
| 2021-06-16 | $15.40 | $15.64 | $14.84 | $14.86 | $14.86 | 404,113 |
| 2021-06-15 | $15.54 | $15.71 | $15.38 | $15.45 | $15.45 | 230,244 |
| 2021-06-14 | $15.65 | $15.82 | $15.48 | $15.60 | $15.60 | 516,265 |
| 2021-06-11 | $15.64 | $15.77 | $15.45 | $15.48 | $15.48 | 155,461 |
| 2021-06-10 | $15.70 | $15.70 | $15.34 | $15.59 | $15.59 | 277,287 |
| 2021-06-09 | $15.73 | $16.08 | $15.05 | $15.70 | $15.70 | 803,819 |
| 2021-06-08 | $14.96 | $15.75 | $14.80 | $15.64 | $15.64 | 424,463 |
| 2021-06-07 | $15.20 | $15.24 | $14.75 | $14.86 | $14.86 | 655,775 |
| 2021-06-04 | $15.03 | $15.27 | $14.96 | $15.04 | $15.04 | 540,993 |
| 2021-06-03 | $15.07 | $15.25 | $14.66 | $15.03 | $15.03 | 313,326 |
| 2021-06-02 | $15.54 | $15.57 | $14.98 | $15.22 | $15.22 | 602,128 |
| 2021-06-01 | $16.06 | $16.21 | $15.32 | $15.56 | $15.56 | 287,561 |
| 2021-05-28 | $15.38 | $16.07 | $15.02 | $16.00 | $16.00 | 411,055 |
| 2021-05-27 | $15.50 | $15.69 | $15.34 | $15.41 | $15.41 | 631,898 |
| 2021-05-26 | $15.86 | $15.96 | $15.52 | $15.56 | $15.56 | 200,821 |
| 2021-05-25 | $15.86 | $15.95 | $15.09 | $15.77 | $15.77 | 460,156 |
| 2021-05-24 | $15.74 | $15.99 | $15.53 | $15.90 | $15.90 | 444,936 |
| 2021-05-21 | $15.29 | $15.79 | $15.11 | $15.71 | $15.71 | 425,036 |
| 2021-05-20 | $14.52 | $15.32 | $14.41 | $15.26 | $15.26 | 429,773 |
| 2021-05-19 | $13.94 | $14.60 | $13.90 | $14.40 | $14.40 | 403,622 |
| 2021-05-18 | $13.70 | $14.04 | $13.66 | $14.00 | $14.00 | 368,650 |
| 2021-05-17 | $13.78 | $14.15 | $13.57 | $13.60 | $13.60 | 371,986 |
| 2021-05-14 | $13.83 | $14.11 | $13.45 | $13.50 | $13.50 | 455,565 |
| 2021-05-13 | $13.79 | $13.98 | $13.42 | $13.66 | $13.66 | 192,807 |
| 2021-05-12 | $13.93 | $14.50 | $13.69 | $13.75 | $13.75 | 235,311 |
| 2021-05-11 | $15.00 | $15.00 | $13.85 | $13.98 | $13.98 | 135,431 |
| 2021-05-10 | $14.76 | $14.76 | $14.16 | $14.40 | $14.40 | 134,175 |
| 2021-05-07 | $14.85 | $14.95 | $14.53 | $14.73 | $14.73 | 244,954 |
| 2021-05-06 | $14.93 | $15.25 | $14.77 | $14.83 | $14.83 | 169,613 |
| 2021-05-05 | $15.28 | $15.28 | $14.87 | $14.92 | $14.92 | 252,493 |
| 2021-05-04 | $14.94 | $15.21 | $14.82 | $15.12 | $15.12 | 134,375 |
| 2021-05-03 | $14.96 | $15.20 | $14.93 | $15.04 | $15.04 | 249,551 |
| 2021-04-30 | $14.99 | $15.20 | $14.78 | $14.81 | $14.81 | 196,594 |
| 2021-04-29 | $15.03 | $15.21 | $14.94 | $15.07 | $15.07 | 133,333 |
| 2021-04-28 | $14.81 | $15.37 | $14.81 | $14.93 | $14.93 | 234,764 |
| 2021-04-27 | $14.98 | $15.41 | $14.77 | $14.88 | $14.88 | 162,844 |
| 2021-04-26 | $14.93 | $15.27 | $14.73 | $14.73 | $14.73 | 226,079 |
| 2021-04-23 | $15.62 | $15.73 | $14.96 | $15.08 | $15.08 | 245,016 |
| 2021-04-22 | $15.25 | $15.39 | $15.07 | $15.14 | $15.14 | 207,387 |
| 2021-04-21 | $15.13 | $15.56 | $15.00 | $15.24 | $15.24 | 466,553 |
| 2021-04-20 | $14.88 | $15.20 | $14.68 | $15.15 | $15.15 | 244,054 |
| 2021-04-19 | $15.22 | $15.45 | $14.83 | $15.14 | $15.14 | 214,880 |
| 2021-04-16 | $15.38 | $15.50 | $15.05 | $15.23 | $15.23 | 140,961 |
| 2021-04-15 | $14.41 | $15.60 | $14.41 | $15.35 | $15.35 | 599,341 |
| 2021-04-14 | $15.52 | $15.61 | $15.23 | $15.35 | $15.35 | 275,129 |
| 2021-04-13 | $15.66 | $15.90 | $15.23 | $15.48 | $15.48 | 765,738 |
| 2021-04-12 | $15.99 | $15.99 | $15.42 | $15.58 | $15.58 | 569,669 |
| 2021-04-09 | $14.84 | $15.64 | $14.56 | $15.51 | $15.51 | 693,593 |
| 2021-04-08 | $14.59 | $15.19 | $14.58 | $15.00 | $15.00 | 713,237 |
| 2021-04-07 | $14.53 | $14.99 | $14.43 | $14.50 | $14.50 | 390,959 |
| 2021-04-06 | $14.55 | $14.89 | $14.41 | $14.65 | $14.65 | 634,923 |
| 2021-04-05 | $13.99 | $14.99 | $13.99 | $14.63 | $14.63 | 393,805 |
| 2021-04-01 | $14.70 | $14.70 | $14.11 | $14.55 | $14.55 | 567,277 |
| 2021-03-31 | $14.45 | $14.99 | $14.42 | $14.70 | $14.70 | 790,726 |
| 2021-03-30 | $13.25 | $14.68 | $12.80 | $14.47 | $14.47 | 654,514 |
| 2021-03-29 | $13.37 | $13.58 | $13.23 | $13.41 | $13.41 | 297,263 |
| 2021-03-26 | $13.12 | $13.30 | $12.85 | $13.28 | $13.28 | 317,407 |
| 2021-03-25 | $13.04 | $13.26 | $12.85 | $13.05 | $13.05 | 559,413 |
| 2021-03-24 | $12.83 | $13.38 | $12.80 | $13.11 | $13.11 | 433,077 |
| 2021-03-23 | $13.04 | $13.54 | $12.47 | $12.85 | $12.85 | 255,650 |
| 2021-03-22 | $12.86 | $13.29 | $12.86 | $13.14 | $13.14 | 391,289 |
| 2021-03-19 | $12.55 | $12.96 | $12.50 | $12.93 | $12.93 | 550,429 |
| 2021-03-18 | $12.64 | $13.05 | $12.48 | $12.51 | $12.51 | 246,992 |
| 2021-03-17 | $12.22 | $13.12 | $12.22 | $12.69 | $12.69 | 231,633 |
| 2021-03-16 | $12.11 | $12.58 | $12.06 | $12.38 | $12.38 | 126,676 |
| 2021-03-15 | $11.89 | $12.17 | $11.69 | $12.12 | $12.12 | 104,948 |
| 2021-03-12 | $11.79 | $12.02 | $11.51 | $11.78 | $11.78 | 52,129 |
| 2021-03-11 | $11.86 | $12.00 | $11.56 | $11.80 | $11.80 | 60,541 |
| 2021-03-10 | $12.09 | $12.21 | $11.52 | $11.83 | $11.83 | 87,398 |
| 2021-03-09 | $11.45 | $11.91 | $11.15 | $11.79 | $11.79 | 111,748 |
| 2021-03-08 | $11.44 | $11.68 | $11.00 | $11.11 | $11.11 | 383,203 |
| 2021-03-05 | $11.15 | $11.27 | $10.62 | $11.26 | $11.26 | 316,243 |
| 2021-03-04 | $11.63 | $11.63 | $10.65 | $10.90 | $10.90 | 432,792 |
| 2021-03-03 | $12.10 | $12.60 | $11.43 | $11.56 | $11.56 | 326,442 |
| 2021-03-02 | $12.89 | $12.89 | $11.99 | $12.02 | $12.02 | 334,370 |
| 2021-03-01 | $12.45 | $12.96 | $12.45 | $12.76 | $12.76 | 62,376 |
| 2021-02-26 | $12.16 | $12.70 | $12.08 | $12.38 | $12.38 | 79,668 |
| 2021-02-25 | $12.78 | $12.91 | $12.00 | $12.25 | $12.25 | 134,922 |
| 2021-02-24 | $13.04 | $13.78 | $12.51 | $12.61 | $12.61 | 147,477 |
| 2021-02-23 | $13.86 | $13.86 | $13.11 | $13.21 | $13.21 | 79,688 |
| 2021-02-22 | $14.27 | $14.30 | $13.86 | $13.89 | $13.89 | 451,785 |
| 2021-02-19 | $13.68 | $14.26 | $13.62 | $14.20 | $14.20 | 325,491 |
| 2021-02-18 | $13.84 | $14.00 | $13.49 | $13.67 | $13.67 | 203,183 |
| 2021-02-17 | $13.62 | $14.70 | $13.35 | $14.01 | $14.01 | 230,779 |
| 2021-02-16 | $13.74 | $14.20 | $13.39 | $13.57 | $13.57 | 390,173 |
| 2021-02-12 | $13.98 | $14.19 | $13.50 | $13.60 | $13.60 | 250,891 |
| 2021-02-11 | $14.04 | $14.19 | $13.61 | $13.84 | $13.84 | 343,224 |
| 2021-02-10 | $14.56 | $14.56 | $13.59 | $13.92 | $13.92 | 149,338 |
| 2021-02-09 | $13.26 | $13.97 | $13.00 | $13.86 | $13.86 | 1,020,883 |
| 2021-02-08 | $13.13 | $13.30 | $13.05 | $13.17 | $13.17 | 90,545 |
| 2021-02-05 | $13.08 | $13.25 | $12.86 | $12.98 | $12.98 | 151,078 |
| 2021-02-04 | $13.00 | $13.13 | $12.79 | $13.00 | $13.00 | 138,493 |
| 2021-02-03 | $13.03 | $13.15 | $12.95 | $13.00 | $13.00 | 111,465 |
| 2021-02-02 | $13.00 | $13.07 | $12.94 | $12.95 | $12.95 | 156,513 |
| 2021-02-01 | $13.13 | $13.19 | $12.65 | $12.93 | $12.93 | 113,181 |
| 2021-01-29 | $12.83 | $13.17 | $12.42 | $13.00 | $13.00 | 164,582 |
| 2021-01-28 | $12.78 | $13.18 | $12.56 | $12.95 | $12.95 | 117,551 |
| 2021-01-27 | $12.68 | $13.10 | $12.59 | $12.86 | $12.86 | 241,115 |
| 2021-01-26 | $12.63 | $13.08 | $12.49 | $12.86 | $12.86 | 382,005 |
| 2021-01-25 | $12.85 | $12.98 | $12.31 | $12.57 | $12.57 | 234,523 |
| 2021-01-22 | $12.84 | $13.49 | $12.58 | $12.85 | $12.85 | 248,797 |
| 2021-01-21 | $12.53 | $13.14 | $12.49 | $12.93 | $12.93 | 294,536 |
| 2021-01-20 | $12.48 | $13.08 | $12.29 | $12.50 | $12.50 | 1,025,704 |
| 2021-01-19 | $12.62 | $12.91 | $12.37 | $12.45 | $12.45 | 353,027 |
| 2021-01-15 | $12.57 | $12.87 | $12.16 | $12.45 | $12.45 | 183,082 |
| 2021-01-14 | $12.98 | $13.18 | $12.39 | $12.56 | $12.56 | 793,221 |
| 2021-01-13 | $13.11 | $13.29 | $12.87 | $12.90 | $12.90 | 414,039 |
| 2021-01-12 | $13.03 | $13.22 | $12.85 | $12.94 | $12.94 | 204,203 |
| 2021-01-11 | $13.11 | $13.30 | $12.76 | $13.01 | $13.01 | 181,048 |
| 2021-01-08 | $12.77 | $13.30 | $12.52 | $13.09 | $13.09 | 242,726 |
| 2021-01-07 | $12.98 | $13.22 | $12.58 | $12.77 | $12.77 | 275,648 |
| 2021-01-06 | $13.30 | $13.43 | $12.86 | $12.95 | $12.95 | 439,837 |
| 2021-01-05 | $13.20 | $14.15 | $13.09 | $13.12 | $13.12 | 524,995 |
| 2021-01-04 | $13.13 | $13.41 | $12.89 | $13.00 | $13.00 | 334,397 |
| 2020-12-31 | $12.94 | $13.04 | $12.83 | $12.85 | $12.85 | 91,251 |
| 2020-12-30 | $13.12 | $13.31 | $12.79 | $12.89 | $12.89 | 157,827 |
| 2020-12-29 | $13.85 | $14.77 | $13.05 | $13.07 | $13.07 | 295,626 |
| 2020-12-28 | $13.22 | $14.25 | $13.18 | $13.19 | $13.19 | 210,780 |
| 2020-12-24 | $13.18 | $13.45 | $12.97 | $13.05 | $13.05 | 132,754 |
| 2020-12-23 | $13.33 | $13.74 | $13.20 | $13.20 | $13.20 | 274,201 |
| 2020-12-22 | $13.13 | $14.20 | $13.13 | $13.47 | $13.47 | 694,051 |
| 2020-12-21 | $12.14 | $12.66 | $10.93 | $12.50 | $12.50 | 797,086 |
| 2020-12-18 | $12.56 | $13.20 | $12.37 | $12.37 | $12.37 | 4,178,797 |
| 2020-12-17 | $12.42 | $12.80 | $12.42 | $12.55 | $12.55 | 885,546 |
| 2020-12-16 | $11.59 | $13.44 | $11.59 | $12.38 | $12.38 | 858,963 |
| 2020-12-15 | $11.52 | $11.90 | $11.46 | $11.69 | $11.69 | 412,975 |
| 2020-12-14 | $11.12 | $12.16 | $11.12 | $11.50 | $11.50 | 1,214,918 |
| 2020-12-11 | $10.75 | $11.62 | $10.75 | $10.94 | $10.94 | 266,683 |
| 2020-12-10 | $11.78 | $11.89 | $10.66 | $10.98 | $10.98 | 910,649 |
| 2020-12-09 | $11.74 | $12.10 | $11.53 | $11.69 | $11.69 | 150,526 |
| 2020-12-08 | $11.37 | $12.75 | $11.25 | $11.70 | $11.70 | 285,362 |
| 2020-12-07 | $10.99 | $11.70 | $10.99 | $11.20 | $11.20 | 305,231 |
| 2020-12-04 | $11.12 | $11.50 | $10.76 | $11.25 | $11.25 | 224,217 |
| 2020-12-03 | $10.58 | $11.30 | $10.37 | $11.10 | $11.10 | 183,350 |
| 2020-12-02 | $10.13 | $11.24 | $9.23 | $10.57 | $10.57 | 116,912 |
| 2020-12-01 | $9.15 | $12.51 | $8.98 | $10.20 | $10.20 | 844,719 |
| 2020-11-30 | $8.94 | $9.14 | $8.82 | $9.00 | $9.00 | 83,203 |
| 2020-11-27 | $8.10 | $9.14 | $7.91 | $9.00 | $9.00 | 28,945 |
| 2020-11-25 | $9.05 | $9.14 | $8.15 | $8.91 | $8.91 | 397,216 |
| 2020-11-24 | $8.97 | $9.24 | $8.71 | $9.01 | $9.01 | 61,247 |
| 2020-11-23 | $9.05 | $9.50 | $8.60 | $8.78 | $8.78 | 83,390 |
| 2020-11-20 | $9.00 | $9.52 | $8.60 | $9.00 | $9.00 | 85,863 |
| 2020-11-19 | $8.88 | $9.50 | $8.74 | $9.01 | $9.01 | 1,474,727 |
| 2020-11-18 | $8.97 | $9.50 | $8.69 | $8.99 | $8.99 | 365,004 |
| 2020-11-17 | $9.49 | $9.49 | $8.50 | $8.62 | $8.62 | 96,210 |
| 2020-11-16 | $9.44 | $10.00 | $9.00 | $9.25 | $9.25 | 106,527 |
| 2020-11-13 | $9.50 | $9.50 | $9.20 | $9.20 | $9.20 | 33,762 |
| 2020-11-12 | $9.42 | $9.55 | $9.42 | $9.50 | $9.50 | 10,706 |
| 2020-11-11 | $9.50 | $9.75 | $9.34 | $9.50 | $9.50 | 45,286 |
| 2020-11-10 | $9.75 | $9.75 | $9.29 | $9.50 | $9.50 | 21,917 |
| 2020-11-09 | $8.91 | $10.05 | $8.10 | $9.87 | $9.87 | 1,426,764 |
| 2020-11-06 | $9.00 | $9.00 | $8.10 | $8.97 | $8.97 | 15,946 |
| 2020-11-05 | $8.50 | $9.16 | $8.25 | $9.16 | $9.16 | 13,698 |
| 2020-11-04 | $8.00 | $8.50 | $8.00 | $8.50 | $8.50 | 1,121,527 |
| 2020-11-03 | $7.99 | $8.50 | $7.89 | $8.50 | $8.50 | 10,086 |
| 2020-11-02 | $7.65 | $7.76 | $7.31 | $7.76 | $7.76 | 1,015,902 |
| 2020-10-30 | $7.50 | $7.50 | $7.49 | $7.50 | $7.50 | 590 |
| 2020-10-29 | $7.50 | $8.15 | $7.50 | $7.83 | $7.83 | 3,286 |
| 2020-10-28 | $7.59 | $7.70 | $7.50 | $7.61 | $7.61 | 5,431 |
| 2020-10-27 | $7.86 | $8.22 | $7.46 | $7.65 | $7.65 | 21,154 |
| 2020-10-26 | $7.92 | $7.94 | $7.65 | $7.75 | $7.75 | 606,886 |
| 2020-10-23 | $8.00 | $8.00 | $7.72 | $7.82 | $7.82 | 2,386,865 |
| 2020-10-22 | $7.88 | $7.90 | $7.65 | $7.75 | $7.75 | 19,229 |
| 2020-10-21 | $8.13 | $8.13 | $7.63 | $7.63 | $7.63 | 6,470 |
| 2020-10-20 | $7.94 | $8.00 | $7.90 | $7.90 | $7.90 | 404,480 |
| 2020-10-19 | $8.00 | $8.35 | $7.95 | $7.99 | $7.99 | 2,902 |
| 2020-10-16 | $7.88 | $8.00 | $7.70 | $7.80 | $7.80 | 558,136 |
| 2020-10-15 | $8.55 | $8.55 | $6.57 | $7.74 | $7.74 | 700,250 |
| 2020-10-14 | $8.50 | $8.50 | $8.00 | $8.16 | $8.16 | 1,008,842 |
| 2020-10-13 | $8.50 | $8.50 | $8.00 | $8.24 | $8.24 | 939,478 |
| 2020-10-12 | $8.43 | $8.50 | $7.54 | $8.50 | $8.50 | 10,123 |
| 2020-10-09 | $8.40 | $8.60 | $8.40 | $8.50 | $8.50 | 15,118 |
| 2020-10-08 | $8.48 | $8.48 | $8.30 | $8.30 | $8.30 | 6,998 |
| 2020-10-07 | $9.00 | $9.00 | $8.47 | $8.57 | $8.57 | 21,022 |
| 2020-10-06 | $9.75 | $9.75 | $8.50 | $8.65 | $8.65 | 10,394 |
| 2020-10-05 | $8.70 | $9.20 | $8.70 | $8.75 | $8.75 | 20,079 |
Radius Global Infrastructure Inc - Class A (RADI) News Headlines
Recent Radius Global Infrastructure Inc - Class A (RADI) News
Similar Companies to Radius Global Infrastructure Inc - Class A (RADI) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |