Trean Insurance Group Inc (TIG) Exchange: NASDAQ
Data as of Aug. 22, 2025
$6.16 ($0.00) 0.00%
Trean Insurance Group Inc - Daily Information
Click for more stock information on Trean Insurance Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $6.16 |
| Previous Close | $6.16 |
| High | $6.16 |
| Low | $6.16 |
| Adjusted Open | $6.16 |
| Previous Adjusted Close | $6.16 |
| Adjusted High | $6.16 |
| Adjusted Low | $6.16 |
Invest in Trean Insurance Group Inc (TIG)
Key People Trean Insurance Group Inc
| Employee | Position |
|---|---|
| Daniel Gabor Tully | Chairman |
| Andrew M. O'Brien | Chief Executive Officer & Director |
| Julie A. Baron | President & Chief Operating Officer |
| Nicholas J. Vassallo | Chief Financial & Accounting Officer |
| Matthew J. Spencer | Chief Information Officer |
| Martin A. Ericson | Senior Vice President-Underwriting |
| Steven B. Lee | Director |
| Mary A. Chaput | Director |
| Jill K. Johnson | General Counsel |
| Randall D. Jones | Independent Director |
| Terry P. Mayotte | Independent Director |
Historical Stock Data for Trean Insurance Group Inc (TIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2023-04-20 | $6.16 | $6.17 | $6.15 | $6.16 | $6.16 | 6,238,815 |
| 2023-04-19 | $6.16 | $6.16 | $6.15 | $6.15 | $6.15 | 1,802,906 |
| 2023-04-18 | $6.15 | $6.17 | $6.14 | $6.16 | $6.16 | 1,644,749 |
| 2023-04-17 | $6.14 | $6.16 | $6.14 | $6.15 | $6.15 | 208,168 |
| 2023-04-14 | $6.15 | $6.15 | $6.14 | $6.14 | $6.14 | 45,162 |
| 2023-04-13 | $6.15 | $6.15 | $6.14 | $6.14 | $6.14 | 273,184 |
| 2023-04-12 | $6.14 | $6.16 | $6.14 | $6.15 | $6.15 | 1,111,635 |
| 2023-04-11 | $6.14 | $6.16 | $6.13 | $6.14 | $6.14 | 826,813 |
| 2023-04-10 | $6.13 | $6.14 | $6.12 | $6.13 | $6.13 | 164,459 |
| 2023-04-06 | $6.13 | $6.13 | $6.12 | $6.12 | $6.12 | 115,014 |
| 2023-04-05 | $6.12 | $6.13 | $6.12 | $6.12 | $6.12 | 65,542 |
| 2023-04-04 | $6.12 | $6.13 | $6.12 | $6.12 | $6.12 | 108,704 |
| 2023-04-03 | $6.11 | $6.12 | $6.11 | $6.11 | $6.11 | 119,646 |
| 2023-03-31 | $6.12 | $6.12 | $6.11 | $6.12 | $6.12 | 130,880 |
| 2023-03-30 | $6.12 | $6.13 | $6.11 | $6.11 | $6.11 | 391,686 |
| 2023-03-29 | $6.11 | $6.13 | $6.11 | $6.12 | $6.12 | 192,972 |
| 2023-03-28 | $6.12 | $6.12 | $6.11 | $6.12 | $6.12 | 53,292 |
| 2023-03-27 | $6.12 | $6.12 | $6.11 | $6.12 | $6.12 | 318,917 |
| 2023-03-24 | $6.11 | $6.12 | $6.11 | $6.11 | $6.11 | 780,429 |
| 2023-03-23 | $6.11 | $6.12 | $6.11 | $6.12 | $6.12 | 120,240 |
| 2023-03-22 | $6.08 | $6.09 | $6.07 | $6.07 | $6.07 | 62,214 |
| 2023-03-21 | $6.10 | $6.10 | $6.09 | $6.09 | $6.09 | 90,032 |
| 2023-03-20 | $6.09 | $6.10 | $6.08 | $6.09 | $6.09 | 68,551 |
| 2023-03-17 | $6.06 | $6.12 | $6.06 | $6.09 | $6.09 | 461,986 |
| 2023-03-16 | $6.05 | $6.07 | $6.05 | $6.06 | $6.06 | 108,702 |
| 2023-03-15 | $6.06 | $6.07 | $6.03 | $6.05 | $6.05 | 151,116 |
| 2023-03-14 | $6.07 | $6.08 | $6.06 | $6.07 | $6.07 | 145,434 |
| 2023-03-13 | $6.06 | $6.08 | $6.02 | $6.07 | $6.07 | 129,173 |
| 2023-03-10 | $6.10 | $6.10 | $6.03 | $6.09 | $6.09 | 294,549 |
| 2023-03-09 | $6.10 | $6.11 | $6.10 | $6.10 | $6.10 | 67,273 |
| 2023-03-08 | $6.10 | $6.12 | $6.10 | $6.11 | $6.11 | 52,994 |
| 2023-03-07 | $6.11 | $6.12 | $6.10 | $6.11 | $6.11 | 119,586 |
| 2023-03-06 | $6.11 | $6.11 | $6.09 | $6.11 | $6.11 | 175,401 |
| 2023-03-03 | $6.09 | $6.11 | $6.09 | $6.11 | $6.11 | 89,441 |
| 2023-03-02 | $6.09 | $6.10 | $6.09 | $6.10 | $6.10 | 66,963 |
| 2023-03-01 | $6.09 | $6.10 | $6.09 | $6.10 | $6.10 | 48,473 |
| 2023-02-28 | $6.09 | $6.10 | $6.09 | $6.09 | $6.09 | 64,358 |
| 2023-02-27 | $6.10 | $6.11 | $6.09 | $6.10 | $6.10 | 197,545 |
| 2023-02-24 | $6.10 | $6.11 | $6.10 | $6.11 | $6.11 | 115,245 |
| 2023-02-23 | $6.10 | $6.11 | $6.10 | $6.11 | $6.11 | 36,144 |
| 2023-02-22 | $6.10 | $6.11 | $6.10 | $6.11 | $6.11 | 56,038 |
| 2023-02-21 | $6.10 | $6.11 | $6.10 | $6.10 | $6.10 | 96,961 |
| 2023-02-17 | $6.12 | $6.12 | $6.11 | $6.11 | $6.11 | 74,172 |
| 2023-02-16 | $6.11 | $6.15 | $6.11 | $6.11 | $6.11 | 167,893 |
| 2023-02-15 | $6.10 | $6.13 | $6.10 | $6.12 | $6.12 | 157,819 |
| 2023-02-14 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 77,492 |
| 2023-02-13 | $6.11 | $6.12 | $6.09 | $6.09 | $6.09 | 129,440 |
| 2023-02-10 | $6.11 | $6.12 | $6.10 | $6.12 | $6.12 | 470,556 |
| 2023-02-09 | $6.11 | $6.12 | $6.10 | $6.11 | $6.11 | 237,809 |
| 2023-02-08 | $6.12 | $6.12 | $6.11 | $6.11 | $6.11 | 108,656 |
| 2023-02-07 | $6.10 | $6.12 | $6.10 | $6.12 | $6.12 | 502,064 |
| 2023-02-06 | $6.10 | $6.11 | $6.09 | $6.10 | $6.10 | 157,519 |
| 2023-02-03 | $6.09 | $6.10 | $6.08 | $6.10 | $6.10 | 112,171 |
| 2023-02-02 | $6.10 | $6.11 | $6.08 | $6.11 | $6.11 | 166,566 |
| 2023-02-01 | $6.09 | $6.09 | $6.07 | $6.09 | $6.09 | 228,988 |
| 2023-01-31 | $6.08 | $6.10 | $6.08 | $6.09 | $6.09 | 283,641 |
| 2023-01-30 | $6.06 | $6.09 | $6.06 | $6.09 | $6.09 | 174,713 |
| 2023-01-27 | $6.06 | $6.07 | $6.06 | $6.07 | $6.07 | 156,935 |
| 2023-01-26 | $6.06 | $6.06 | $6.05 | $6.05 | $6.05 | 104,527 |
| 2023-01-25 | $6.06 | $6.06 | $6.05 | $6.05 | $6.05 | 67,109 |
| 2023-01-24 | $6.05 | $6.06 | $6.05 | $6.05 | $6.05 | 66,661 |
| 2023-01-23 | $6.04 | $6.06 | $6.04 | $6.06 | $6.06 | 82,064 |
| 2023-01-20 | $6.04 | $6.07 | $6.02 | $6.06 | $6.06 | 904,108 |
| 2023-01-19 | $6.00 | $6.03 | $5.98 | $6.02 | $6.02 | 245,562 |
| 2023-01-18 | $6.01 | $6.01 | $6.00 | $6.01 | $6.01 | 99,682 |
| 2023-01-17 | $6.00 | $6.01 | $6.00 | $6.00 | $6.00 | 105,306 |
| 2023-01-13 | $6.01 | $6.02 | $6.00 | $6.01 | $6.01 | 150,139 |
| 2023-01-12 | $6.05 | $6.07 | $5.99 | $6.01 | $6.01 | 189,529 |
| 2023-01-11 | $6.01 | $6.08 | $6.00 | $6.06 | $6.06 | 234,492 |
| 2023-01-10 | $6.01 | $6.02 | $6.00 | $6.02 | $6.02 | 289,128 |
| 2023-01-09 | $6.00 | $6.01 | $5.99 | $6.00 | $6.00 | 413,966 |
| 2023-01-06 | $6.00 | $6.00 | $5.98 | $6.00 | $6.00 | 483,992 |
| 2023-01-05 | $5.98 | $5.98 | $5.97 | $5.97 | $5.97 | 541,921 |
| 2023-01-04 | $5.99 | $6.00 | $5.96 | $5.99 | $5.99 | 334,427 |
| 2023-01-03 | $6.00 | $6.02 | $5.96 | $5.96 | $5.96 | 659,971 |
| 2022-12-30 | $5.99 | $6.01 | $5.99 | $6.00 | $6.00 | 318,880 |
| 2022-12-29 | $5.98 | $6.02 | $5.98 | $6.00 | $6.00 | 148,311 |
| 2022-12-28 | $5.98 | $6.03 | $5.98 | $5.98 | $5.98 | 126,329 |
| 2022-12-27 | $5.97 | $6.01 | $5.97 | $6.00 | $6.00 | 600,698 |
| 2022-12-23 | $5.98 | $5.99 | $5.96 | $5.98 | $5.98 | 651,088 |
| 2022-12-22 | $5.97 | $5.99 | $5.95 | $5.96 | $5.96 | 1,669,983 |
| 2022-12-21 | $5.99 | $6.00 | $5.96 | $5.97 | $5.97 | 2,316,911 |
| 2022-12-20 | $5.99 | $6.00 | $5.97 | $5.98 | $5.98 | 1,142,921 |
| 2022-12-19 | $5.98 | $5.99 | $5.95 | $5.99 | $5.99 | 1,212,635 |
| 2022-12-16 | $5.99 | $6.02 | $5.93 | $5.98 | $5.98 | 6,950,678 |
| 2022-12-15 | $3.09 | $3.14 | $3.07 | $3.12 | $3.12 | 72,150 |
| 2022-12-14 | $3.09 | $3.29 | $3.09 | $3.14 | $3.14 | 167,349 |
| 2022-12-13 | $3.06 | $3.19 | $3.02 | $3.15 | $3.15 | 108,175 |
| 2022-12-12 | $2.97 | $3.01 | $2.93 | $2.96 | $2.96 | 105,761 |
| 2022-12-09 | $2.89 | $3.01 | $2.85 | $2.97 | $2.97 | 71,908 |
| 2022-12-08 | $2.84 | $2.98 | $2.83 | $2.91 | $2.91 | 35,111 |
| 2022-12-07 | $2.79 | $2.88 | $2.75 | $2.83 | $2.83 | 155,028 |
| 2022-12-06 | $2.76 | $2.91 | $2.71 | $2.86 | $2.86 | 186,862 |
| 2022-12-05 | $2.81 | $2.90 | $2.72 | $2.76 | $2.76 | 65,860 |
| 2022-12-02 | $2.85 | $2.87 | $2.73 | $2.80 | $2.80 | 114,732 |
| 2022-12-01 | $2.80 | $2.93 | $2.76 | $2.88 | $2.88 | 90,191 |
| 2022-11-30 | $2.54 | $2.78 | $2.54 | $2.76 | $2.76 | 96,612 |
| 2022-11-29 | $2.59 | $2.61 | $2.43 | $2.56 | $2.56 | 74,024 |
| 2022-11-28 | $2.71 | $2.77 | $2.50 | $2.55 | $2.55 | 103,635 |
| 2022-11-25 | $2.65 | $2.73 | $2.61 | $2.69 | $2.69 | 19,633 |
| 2022-11-23 | $2.65 | $2.73 | $2.60 | $2.66 | $2.66 | 55,928 |
| 2022-11-22 | $2.42 | $2.75 | $2.42 | $2.64 | $2.64 | 436,960 |
| 2022-11-21 | $2.16 | $2.38 | $2.16 | $2.37 | $2.37 | 317,880 |
| 2022-11-18 | $2.35 | $2.40 | $2.12 | $2.18 | $2.18 | 132,047 |
| 2022-11-17 | $2.30 | $2.38 | $2.19 | $2.29 | $2.29 | 193,098 |
| 2022-11-16 | $2.52 | $2.59 | $2.31 | $2.32 | $2.32 | 109,763 |
| 2022-11-15 | $2.47 | $2.55 | $2.43 | $2.55 | $2.55 | 324,433 |
| 2022-11-14 | $2.70 | $2.70 | $2.39 | $2.43 | $2.43 | 298,817 |
| 2022-11-11 | $2.53 | $2.74 | $2.53 | $2.65 | $2.65 | 178,227 |
| 2022-11-10 | $2.53 | $2.57 | $2.38 | $2.54 | $2.54 | 467,174 |
| 2022-11-09 | $2.46 | $2.63 | $2.43 | $2.48 | $2.48 | 272,243 |
| 2022-11-08 | $2.84 | $2.86 | $2.47 | $2.49 | $2.49 | 306,051 |
| 2022-11-07 | $2.84 | $2.94 | $2.73 | $2.82 | $2.82 | 514,216 |
| 2022-11-04 | $2.96 | $3.03 | $2.84 | $2.88 | $2.88 | 171,352 |
| 2022-11-03 | $3.99 | $4.00 | $2.93 | $2.93 | $2.93 | 169,061 |
| 2022-11-02 | $3.37 | $3.51 | $3.25 | $3.26 | $3.26 | 122,530 |
| 2022-11-01 | $3.75 | $3.75 | $3.37 | $3.42 | $3.42 | 87,428 |
| 2022-10-31 | $3.41 | $3.70 | $3.34 | $3.67 | $3.67 | 64,348 |
| 2022-10-28 | $3.39 | $3.56 | $3.35 | $3.52 | $3.52 | 179,396 |
| 2022-10-27 | $3.40 | $3.53 | $3.34 | $3.37 | $3.37 | 62,540 |
| 2022-10-26 | $3.39 | $3.42 | $3.37 | $3.39 | $3.39 | 32,703 |
| 2022-10-25 | $3.42 | $3.50 | $3.39 | $3.43 | $3.43 | 56,348 |
| 2022-10-24 | $3.35 | $3.45 | $3.33 | $3.42 | $3.42 | 38,489 |
| 2022-10-21 | $3.34 | $3.38 | $3.17 | $3.33 | $3.33 | 112,547 |
| 2022-10-20 | $3.39 | $3.52 | $3.28 | $3.32 | $3.32 | 61,935 |
| 2022-10-19 | $3.44 | $3.51 | $3.42 | $3.45 | $3.45 | 47,739 |
| 2022-10-18 | $3.61 | $3.63 | $3.40 | $3.44 | $3.44 | 134,462 |
| 2022-10-17 | $3.44 | $3.65 | $3.40 | $3.58 | $3.58 | 106,177 |
| 2022-10-14 | $3.33 | $3.41 | $3.29 | $3.37 | $3.37 | 190,211 |
| 2022-10-13 | $3.11 | $3.38 | $3.06 | $3.35 | $3.35 | 191,626 |
| 2022-10-12 | $3.29 | $3.32 | $3.13 | $3.23 | $3.23 | 117,268 |
| 2022-10-11 | $3.37 | $3.43 | $3.24 | $3.29 | $3.29 | 93,191 |
| 2022-10-10 | $3.18 | $3.41 | $3.14 | $3.35 | $3.35 | 256,106 |
| 2022-10-07 | $3.32 | $3.39 | $3.13 | $3.15 | $3.15 | 155,062 |
| 2022-10-06 | $3.40 | $3.43 | $3.31 | $3.33 | $3.33 | 150,260 |
| 2022-10-05 | $3.48 | $3.55 | $3.35 | $3.39 | $3.39 | 168,038 |
| 2022-10-04 | $3.41 | $3.73 | $3.41 | $3.54 | $3.54 | 274,758 |
| 2022-10-03 | $3.49 | $3.49 | $3.31 | $3.40 | $3.40 | 185,213 |
| 2022-09-30 | $3.32 | $3.50 | $3.32 | $3.40 | $3.40 | 335,350 |
| 2022-09-29 | $3.41 | $3.41 | $3.33 | $3.34 | $3.34 | 358,586 |
| 2022-09-28 | $3.45 | $3.54 | $3.45 | $3.48 | $3.48 | 60,001 |
| 2022-09-27 | $3.50 | $3.58 | $3.37 | $3.43 | $3.43 | 143,160 |
| 2022-09-26 | $3.60 | $3.77 | $3.49 | $3.51 | $3.51 | 92,907 |
| 2022-09-23 | $3.56 | $3.66 | $3.49 | $3.59 | $3.59 | 231,462 |
| 2022-09-22 | $3.67 | $3.67 | $3.50 | $3.55 | $3.55 | 109,174 |
| 2022-09-21 | $3.66 | $3.76 | $3.55 | $3.64 | $3.64 | 115,303 |
| 2022-09-20 | $3.65 | $3.67 | $3.50 | $3.62 | $3.62 | 155,790 |
| 2022-09-19 | $3.73 | $3.73 | $3.54 | $3.66 | $3.66 | 96,409 |
| 2022-09-16 | $3.85 | $3.89 | $3.65 | $3.70 | $3.70 | 107,266 |
| 2022-09-15 | $3.85 | $3.97 | $3.80 | $3.85 | $3.85 | 116,842 |
| 2022-09-14 | $3.85 | $3.94 | $3.80 | $3.81 | $3.81 | 55,110 |
| 2022-09-13 | $3.90 | $4.03 | $3.78 | $3.87 | $3.87 | 168,544 |
| 2022-09-12 | $4.14 | $4.16 | $3.90 | $3.95 | $3.95 | 128,685 |
| 2022-09-09 | $4.17 | $4.27 | $4.07 | $4.10 | $4.10 | 104,531 |
| 2022-09-08 | $4.10 | $4.19 | $4.07 | $4.10 | $4.10 | 94,984 |
| 2022-09-07 | $4.15 | $4.23 | $4.11 | $4.16 | $4.16 | 80,796 |
| 2022-09-06 | $4.14 | $4.34 | $4.14 | $4.20 | $4.20 | 129,355 |
| 2022-09-02 | $4.39 | $4.43 | $4.15 | $4.17 | $4.17 | 121,145 |
| 2022-09-01 | $4.46 | $4.50 | $4.21 | $4.34 | $4.34 | 155,974 |
| 2022-08-31 | $4.57 | $4.92 | $4.44 | $4.45 | $4.45 | 80,306 |
| 2022-08-30 | $4.80 | $4.86 | $4.58 | $4.60 | $4.60 | 60,404 |
| 2022-08-29 | $4.73 | $4.90 | $4.65 | $4.77 | $4.77 | 64,031 |
| 2022-08-26 | $4.69 | $4.83 | $4.60 | $4.72 | $4.72 | 77,998 |
| 2022-08-25 | $4.56 | $4.74 | $4.50 | $4.72 | $4.72 | 37,220 |
| 2022-08-24 | $4.56 | $4.61 | $4.54 | $4.58 | $4.58 | 56,658 |
| 2022-08-23 | $4.72 | $4.74 | $4.48 | $4.56 | $4.56 | 56,341 |
| 2022-08-22 | $4.75 | $4.76 | $4.64 | $4.70 | $4.70 | 27,999 |
| 2022-08-19 | $4.53 | $4.79 | $4.52 | $4.78 | $4.78 | 82,534 |
| 2022-08-18 | $4.79 | $5.09 | $4.52 | $4.61 | $4.61 | 53,082 |
| 2022-08-17 | $4.79 | $4.80 | $4.50 | $4.56 | $4.56 | 93,961 |
| 2022-08-16 | $5.04 | $5.04 | $4.73 | $4.78 | $4.78 | 135,235 |
| 2022-08-15 | $4.94 | $5.20 | $4.92 | $5.01 | $5.01 | 105,352 |
| 2022-08-12 | $4.99 | $5.06 | $4.72 | $5.00 | $5.00 | 161,625 |
| 2022-08-11 | $5.02 | $5.03 | $4.85 | $4.92 | $4.92 | 58,767 |
| 2022-08-10 | $4.92 | $5.20 | $4.90 | $4.99 | $4.99 | 79,063 |
| 2022-08-09 | $4.94 | $5.13 | $4.80 | $4.85 | $4.85 | 60,475 |
| 2022-08-08 | $4.97 | $5.19 | $4.92 | $4.98 | $4.98 | 147,597 |
| 2022-08-05 | $4.96 | $4.99 | $4.74 | $4.90 | $4.90 | 84,168 |
| 2022-08-04 | $5.75 | $5.75 | $4.90 | $4.94 | $4.94 | 112,795 |
| 2022-08-03 | $5.53 | $5.53 | $5.36 | $5.46 | $5.46 | 89,457 |
| 2022-08-02 | $5.29 | $5.51 | $5.17 | $5.42 | $5.42 | 102,094 |
| 2022-08-01 | $5.18 | $5.30 | $5.03 | $5.27 | $5.27 | 323,593 |
| 2022-07-29 | $5.22 | $5.44 | $5.06 | $5.16 | $5.16 | 77,905 |
| 2022-07-28 | $5.35 | $5.36 | $5.17 | $5.26 | $5.26 | 36,699 |
| 2022-07-27 | $5.32 | $5.48 | $5.15 | $5.30 | $5.30 | 124,524 |
| 2022-07-26 | $5.21 | $5.30 | $5.01 | $5.24 | $5.24 | 174,985 |
| 2022-07-25 | $5.24 | $5.42 | $5.24 | $5.24 | $5.24 | 53,990 |
| 2022-07-22 | $5.56 | $5.71 | $5.24 | $5.25 | $5.25 | 43,366 |
| 2022-07-21 | $5.49 | $5.72 | $5.39 | $5.55 | $5.55 | 115,478 |
| 2022-07-20 | $5.35 | $5.59 | $5.28 | $5.55 | $5.55 | 73,292 |
| 2022-07-19 | $5.37 | $5.59 | $5.34 | $5.37 | $5.37 | 129,104 |
| 2022-07-18 | $5.47 | $5.55 | $5.25 | $5.34 | $5.34 | 92,012 |
| 2022-07-15 | $5.60 | $5.65 | $5.36 | $5.39 | $5.39 | 81,277 |
| 2022-07-14 | $5.51 | $5.56 | $5.34 | $5.49 | $5.49 | 115,222 |
| 2022-07-13 | $5.66 | $5.66 | $5.50 | $5.52 | $5.52 | 68,059 |
| 2022-07-12 | $5.80 | $5.91 | $5.65 | $5.66 | $5.66 | 54,209 |
| 2022-07-11 | $5.82 | $5.86 | $5.71 | $5.76 | $5.76 | 78,163 |
| 2022-07-08 | $6.02 | $6.05 | $5.80 | $5.81 | $5.81 | 78,861 |
| 2022-07-07 | $6.11 | $6.21 | $6.00 | $6.01 | $6.01 | 92,016 |
| 2022-07-06 | $6.36 | $6.38 | $6.07 | $6.10 | $6.10 | 96,440 |
| 2022-07-05 | $6.25 | $6.40 | $6.17 | $6.40 | $6.40 | 96,425 |
| 2022-07-01 | $6.26 | $6.47 | $6.24 | $6.38 | $6.38 | 76,724 |
| 2022-06-30 | $6.15 | $6.32 | $6.10 | $6.23 | $6.23 | 156,223 |
| 2022-06-29 | $6.32 | $6.45 | $6.08 | $6.22 | $6.22 | 198,758 |
| 2022-06-28 | $6.61 | $6.83 | $6.34 | $6.37 | $6.37 | 221,199 |
| 2022-06-27 | $6.38 | $6.69 | $6.35 | $6.50 | $6.50 | 313,739 |
| 2022-06-24 | $6.42 | $6.83 | $6.30 | $6.31 | $6.31 | 745,134 |
| 2022-06-23 | $6.75 | $6.95 | $6.20 | $6.48 | $6.48 | 299,135 |
| 2022-06-22 | $6.52 | $6.78 | $6.48 | $6.69 | $6.69 | 235,780 |
| 2022-06-21 | $6.80 | $6.86 | $6.51 | $6.52 | $6.52 | 136,746 |
| 2022-06-17 | $6.60 | $6.84 | $6.31 | $6.64 | $6.64 | 267,398 |
| 2022-06-16 | $6.37 | $6.64 | $6.26 | $6.60 | $6.60 | 249,287 |
| 2022-06-15 | $6.64 | $6.75 | $6.39 | $6.53 | $6.53 | 196,778 |
| 2022-06-14 | $6.74 | $6.74 | $6.30 | $6.51 | $6.51 | 188,781 |
| 2022-06-13 | $6.88 | $6.88 | $6.55 | $6.65 | $6.65 | 218,359 |
| 2022-06-10 | $6.79 | $7.10 | $6.72 | $7.04 | $7.04 | 89,099 |
| 2022-06-09 | $6.89 | $6.95 | $6.73 | $6.93 | $6.93 | 147,724 |
| 2022-06-08 | $7.05 | $7.24 | $6.81 | $6.87 | $6.87 | 148,811 |
| 2022-06-07 | $7.05 | $7.17 | $6.85 | $7.00 | $7.00 | 139,972 |
| 2022-06-06 | $7.10 | $7.34 | $6.91 | $7.17 | $7.17 | 146,677 |
| 2022-06-03 | $7.11 | $7.34 | $7.02 | $7.14 | $7.14 | 111,819 |
| 2022-06-02 | $7.17 | $7.24 | $7.03 | $7.14 | $7.14 | 78,535 |
| 2022-06-01 | $7.20 | $7.20 | $6.97 | $7.11 | $7.11 | 75,707 |
| 2022-05-31 | $7.01 | $7.22 | $6.85 | $7.15 | $7.15 | 126,787 |
| 2022-05-27 | $6.93 | $7.27 | $6.71 | $7.15 | $7.15 | 156,328 |
| 2022-05-26 | $6.97 | $7.09 | $6.63 | $7.01 | $7.01 | 256,822 |
| 2022-05-25 | $7.29 | $7.29 | $6.86 | $6.88 | $6.88 | 150,714 |
| 2022-05-24 | $6.41 | $7.31 | $6.31 | $7.30 | $7.30 | 241,875 |
| 2022-05-23 | $6.25 | $6.75 | $6.25 | $6.55 | $6.55 | 235,903 |
| 2022-05-20 | $6.48 | $6.50 | $5.99 | $6.13 | $6.13 | 131,016 |
| 2022-05-19 | $6.41 | $6.49 | $6.25 | $6.38 | $6.38 | 91,124 |
| 2022-05-18 | $6.54 | $6.84 | $6.38 | $6.44 | $6.44 | 117,795 |
| 2022-05-17 | $6.50 | $6.73 | $6.35 | $6.72 | $6.72 | 160,488 |
| 2022-05-16 | $6.30 | $6.58 | $6.15 | $6.37 | $6.37 | 113,280 |
| 2022-05-13 | $6.48 | $6.55 | $6.18 | $6.36 | $6.36 | 133,986 |
| 2022-05-12 | $5.98 | $6.44 | $5.96 | $6.43 | $6.43 | 113,197 |
| 2022-05-11 | $6.53 | $6.60 | $5.94 | $6.00 | $6.00 | 166,801 |
| 2022-05-10 | $6.34 | $6.78 | $6.01 | $6.55 | $6.55 | 167,828 |
| 2022-05-09 | $5.96 | $6.46 | $5.84 | $6.40 | $6.40 | 141,056 |
| 2022-05-06 | $6.22 | $6.22 | $5.97 | $6.00 | $6.00 | 79,695 |
| 2022-05-05 | $5.60 | $6.25 | $5.45 | $6.17 | $6.17 | 210,657 |
| 2022-05-04 | $5.10 | $5.44 | $4.98 | $5.44 | $5.44 | 132,597 |
| 2022-05-03 | $5.19 | $5.22 | $4.92 | $5.11 | $5.11 | 123,434 |
| 2022-05-02 | $5.06 | $5.17 | $5.00 | $5.15 | $5.15 | 77,364 |
| 2022-04-29 | $5.20 | $5.21 | $4.96 | $5.02 | $5.02 | 88,353 |
| 2022-04-28 | $5.09 | $5.24 | $4.99 | $5.23 | $5.23 | 73,677 |
| 2022-04-27 | $5.00 | $5.14 | $4.98 | $5.05 | $5.05 | 75,741 |
| 2022-04-26 | $4.75 | $5.04 | $4.75 | $5.01 | $5.01 | 153,545 |
| 2022-04-25 | $4.70 | $4.77 | $4.47 | $4.76 | $4.76 | 109,318 |
| 2022-04-22 | $4.71 | $4.73 | $4.61 | $4.70 | $4.70 | 79,256 |
| 2022-04-21 | $4.72 | $4.76 | $4.63 | $4.72 | $4.72 | 130,196 |
| 2022-04-20 | $4.61 | $4.80 | $4.50 | $4.71 | $4.71 | 121,532 |
| 2022-04-19 | $4.52 | $4.64 | $4.50 | $4.58 | $4.58 | 125,337 |
| 2022-04-18 | $4.67 | $4.68 | $4.43 | $4.57 | $4.57 | 131,795 |
| 2022-04-14 | $4.66 | $4.74 | $4.54 | $4.70 | $4.70 | 113,395 |
| 2022-04-13 | $4.44 | $4.68 | $4.44 | $4.63 | $4.63 | 136,817 |
| 2022-04-12 | $4.35 | $4.56 | $4.24 | $4.51 | $4.51 | 210,872 |
| 2022-04-11 | $4.19 | $4.32 | $4.06 | $4.27 | $4.27 | 122,444 |
| 2022-04-08 | $4.01 | $4.24 | $3.99 | $4.11 | $4.11 | 115,446 |
| 2022-04-07 | $4.22 | $4.73 | $4.00 | $4.03 | $4.03 | 241,357 |
| 2022-04-06 | $4.45 | $4.49 | $4.23 | $4.27 | $4.27 | 158,177 |
| 2022-04-05 | $4.82 | $4.82 | $4.43 | $4.49 | $4.49 | 136,106 |
| 2022-04-04 | $5.08 | $5.09 | $4.81 | $4.86 | $4.86 | 119,238 |
| 2022-04-01 | $4.66 | $5.24 | $4.58 | $5.09 | $5.09 | 169,732 |
| 2022-03-31 | $4.59 | $4.85 | $4.48 | $4.69 | $4.69 | 207,811 |
| 2022-03-30 | $4.82 | $4.99 | $4.61 | $4.68 | $4.68 | 80,703 |
| 2022-03-29 | $4.44 | $4.98 | $4.44 | $4.88 | $4.88 | 269,889 |
| 2022-03-28 | $4.57 | $4.69 | $4.38 | $4.69 | $4.69 | 131,038 |
| 2022-03-25 | $4.55 | $4.63 | $4.37 | $4.55 | $4.55 | 100,888 |
| 2022-03-24 | $4.61 | $4.67 | $4.48 | $4.57 | $4.57 | 177,885 |
| 2022-03-23 | $4.55 | $4.72 | $4.34 | $4.62 | $4.62 | 195,617 |
| 2022-03-22 | $5.01 | $5.12 | $4.55 | $4.57 | $4.57 | 218,731 |
| 2022-03-21 | $4.95 | $5.00 | $4.67 | $4.99 | $4.99 | 144,508 |
| 2022-03-18 | $4.83 | $5.05 | $4.65 | $4.99 | $4.99 | 326,348 |
| 2022-03-17 | $4.65 | $4.99 | $4.40 | $4.83 | $4.83 | 418,636 |
| 2022-03-16 | $4.00 | $4.86 | $3.98 | $4.81 | $4.81 | 528,744 |
| 2022-03-15 | $3.50 | $4.04 | $3.38 | $3.97 | $3.97 | 944,100 |
| 2022-03-14 | $3.40 | $3.49 | $3.33 | $3.49 | $3.49 | 778,832 |
| 2022-03-11 | $3.46 | $3.53 | $3.29 | $3.35 | $3.35 | 1,364,831 |
| 2022-03-10 | $6.34 | $6.49 | $3.19 | $3.40 | $3.40 | 4,706,474 |
| 2022-03-09 | $7.06 | $7.27 | $6.85 | $7.04 | $7.04 | 100,731 |
| 2022-03-08 | $7.08 | $7.13 | $6.84 | $7.01 | $7.01 | 36,476 |
| 2022-03-07 | $6.99 | $7.04 | $6.85 | $6.99 | $6.99 | 31,933 |
| 2022-03-04 | $6.93 | $7.06 | $6.91 | $6.95 | $6.95 | 13,504 |
| 2022-03-03 | $7.10 | $7.10 | $6.94 | $7.04 | $7.04 | 19,712 |
| 2022-03-02 | $6.97 | $7.18 | $6.88 | $7.06 | $7.06 | 56,040 |
| 2022-03-01 | $7.12 | $7.12 | $6.82 | $6.96 | $6.96 | 58,731 |
| 2022-02-28 | $7.09 | $7.23 | $6.94 | $7.10 | $7.10 | 95,847 |
| 2022-02-25 | $7.02 | $7.23 | $6.95 | $7.12 | $7.12 | 63,752 |
| 2022-02-24 | $6.62 | $7.05 | $6.61 | $7.02 | $7.02 | 33,887 |
| 2022-02-23 | $6.94 | $7.20 | $6.77 | $6.86 | $6.86 | 72,748 |
| 2022-02-22 | $6.80 | $6.97 | $6.64 | $6.85 | $6.85 | 72,247 |
| 2022-02-18 | $6.71 | $6.88 | $6.66 | $6.78 | $6.78 | 41,291 |
| 2022-02-17 | $6.84 | $6.86 | $6.76 | $6.79 | $6.79 | 24,495 |
| 2022-02-16 | $6.93 | $7.07 | $6.82 | $6.95 | $6.95 | 20,382 |
| 2022-02-15 | $6.98 | $7.17 | $6.82 | $6.97 | $6.97 | 41,452 |
| 2022-02-14 | $6.96 | $6.96 | $6.75 | $6.85 | $6.85 | 28,749 |
| 2022-02-11 | $7.07 | $7.30 | $6.94 | $6.97 | $6.97 | 55,100 |
| 2022-02-10 | $7.25 | $7.33 | $6.69 | $7.04 | $7.04 | 182,933 |
| 2022-02-09 | $7.56 | $7.70 | $7.27 | $7.31 | $7.31 | 55,986 |
| 2022-02-08 | $7.38 | $7.64 | $7.38 | $7.57 | $7.57 | 63,336 |
| 2022-02-07 | $7.59 | $7.74 | $7.31 | $7.43 | $7.43 | 103,934 |
| 2022-02-04 | $7.46 | $7.75 | $7.31 | $7.59 | $7.59 | 96,847 |
| 2022-02-03 | $7.96 | $7.97 | $7.42 | $7.49 | $7.49 | 142,241 |
| 2022-02-02 | $8.02 | $8.02 | $7.74 | $7.83 | $7.83 | 221,775 |
| 2022-02-01 | $7.99 | $8.12 | $7.89 | $8.07 | $8.07 | 61,188 |
| 2022-01-31 | $7.73 | $8.10 | $7.59 | $8.07 | $8.07 | 80,006 |
| 2022-01-28 | $7.70 | $8.08 | $7.44 | $7.73 | $7.73 | 66,610 |
| 2022-01-27 | $7.82 | $7.95 | $7.60 | $7.69 | $7.69 | 52,550 |
| 2022-01-26 | $8.00 | $8.10 | $7.79 | $7.86 | $7.86 | 51,908 |
| 2022-01-25 | $8.00 | $8.00 | $7.56 | $7.84 | $7.84 | 252,813 |
| 2022-01-24 | $7.40 | $8.06 | $7.39 | $8.02 | $8.02 | 126,887 |
| 2022-01-21 | $7.57 | $7.77 | $7.51 | $7.68 | $7.68 | 54,970 |
| 2022-01-20 | $7.71 | $7.97 | $7.62 | $7.71 | $7.71 | 44,314 |
| 2022-01-19 | $7.83 | $7.96 | $7.64 | $7.76 | $7.76 | 45,725 |
| 2022-01-18 | $7.95 | $7.95 | $7.58 | $7.76 | $7.76 | 99,048 |
| 2022-01-14 | $8.18 | $8.18 | $7.80 | $7.94 | $7.94 | 65,624 |
| 2022-01-13 | $8.20 | $8.34 | $8.07 | $8.10 | $8.10 | 36,091 |
| 2022-01-12 | $8.26 | $8.26 | $8.04 | $8.14 | $8.14 | 68,788 |
| 2022-01-11 | $8.46 | $8.46 | $8.13 | $8.23 | $8.23 | 62,588 |
| 2022-01-10 | $8.36 | $8.44 | $8.15 | $8.39 | $8.39 | 64,652 |
| 2022-01-07 | $8.10 | $8.59 | $7.95 | $8.34 | $8.34 | 79,696 |
| 2022-01-06 | $8.22 | $8.53 | $8.08 | $8.18 | $8.18 | 63,005 |
| 2022-01-05 | $8.62 | $8.85 | $8.30 | $8.36 | $8.36 | 84,183 |
| 2022-01-04 | $8.86 | $9.00 | $8.51 | $8.59 | $8.59 | 50,448 |
| 2022-01-03 | $9.03 | $9.14 | $8.63 | $8.86 | $8.86 | 53,289 |
| 2021-12-31 | $8.60 | $9.12 | $8.55 | $8.91 | $8.91 | 102,030 |
| 2021-12-30 | $9.14 | $9.14 | $8.54 | $8.60 | $8.60 | 96,811 |
| 2021-12-29 | $9.12 | $9.47 | $9.04 | $9.12 | $9.12 | 70,365 |
| 2021-12-28 | $8.21 | $9.20 | $8.16 | $9.16 | $9.16 | 301,652 |
| 2021-12-27 | $8.37 | $8.37 | $8.01 | $8.18 | $8.18 | 119,667 |
| 2021-12-23 | $8.36 | $8.48 | $8.22 | $8.33 | $8.33 | 119,283 |
| 2021-12-22 | $8.37 | $8.47 | $8.28 | $8.45 | $8.45 | 81,596 |
| 2021-12-21 | $8.12 | $8.61 | $8.10 | $8.40 | $8.40 | 122,292 |
| 2021-12-20 | $8.19 | $8.19 | $7.80 | $8.08 | $8.08 | 225,562 |
| 2021-12-17 | $8.53 | $9.08 | $8.06 | $8.18 | $8.18 | 134,482 |
| 2021-12-16 | $8.40 | $8.80 | $8.36 | $8.50 | $8.50 | 302,508 |
| 2021-12-15 | $8.24 | $8.72 | $7.95 | $8.30 | $8.30 | 343,216 |
| 2021-12-14 | $8.02 | $8.30 | $7.90 | $8.22 | $8.22 | 119,504 |
| 2021-12-13 | $8.12 | $8.25 | $7.96 | $8.21 | $8.21 | 82,846 |
| 2021-12-10 | $8.40 | $8.46 | $8.18 | $8.25 | $8.25 | 65,045 |
| 2021-12-09 | $8.42 | $8.64 | $8.17 | $8.34 | $8.34 | 53,579 |
| 2021-12-08 | $8.31 | $8.67 | $8.29 | $8.45 | $8.45 | 77,373 |
| 2021-12-07 | $8.84 | $9.00 | $8.23 | $8.29 | $8.29 | 196,424 |
| 2021-12-06 | $8.64 | $8.95 | $8.33 | $8.51 | $8.51 | 58,643 |
| 2021-12-03 | $8.57 | $8.66 | $8.29 | $8.48 | $8.48 | 50,213 |
| 2021-12-02 | $8.12 | $8.75 | $8.11 | $8.52 | $8.52 | 125,841 |
| 2021-12-01 | $8.66 | $8.72 | $8.08 | $8.11 | $8.11 | 80,256 |
| 2021-11-30 | $8.58 | $8.75 | $8.27 | $8.41 | $8.41 | 105,497 |
| 2021-11-29 | $9.26 | $9.26 | $8.56 | $8.69 | $8.69 | 87,495 |
| 2021-11-26 | $9.30 | $9.52 | $9.01 | $9.12 | $9.12 | 86,785 |
| 2021-11-24 | $9.85 | $10.00 | $8.87 | $9.63 | $9.63 | 109,826 |
| 2021-11-23 | $9.43 | $10.10 | $9.43 | $10.00 | $10.00 | 146,760 |
| 2021-11-22 | $9.06 | $9.50 | $8.95 | $9.32 | $9.32 | 113,521 |
| 2021-11-19 | $9.09 | $9.23 | $8.68 | $9.05 | $9.05 | 156,558 |
| 2021-11-18 | $9.00 | $9.25 | $8.96 | $9.18 | $9.18 | 154,383 |
| 2021-11-17 | $9.00 | $9.24 | $8.68 | $9.09 | $9.09 | 143,374 |
| 2021-11-16 | $8.59 | $9.00 | $8.44 | $8.97 | $8.97 | 417,409 |
| 2021-11-15 | $8.42 | $8.65 | $8.08 | $8.60 | $8.60 | 196,411 |
| 2021-11-12 | $8.26 | $8.56 | $7.60 | $8.43 | $8.43 | 694,073 |
| 2021-11-11 | $9.84 | $9.84 | $8.25 | $8.29 | $8.29 | 1,027,990 |
| 2021-11-10 | $10.06 | $10.24 | $9.71 | $9.98 | $9.98 | 86,959 |
| 2021-11-09 | $10.21 | $10.39 | $9.92 | $10.06 | $10.06 | 39,196 |
| 2021-11-08 | $10.71 | $10.87 | $10.38 | $10.50 | $10.50 | 23,892 |
| 2021-11-05 | $10.33 | $10.70 | $10.12 | $10.70 | $10.70 | 59,779 |
| 2021-11-04 | $10.48 | $10.48 | $10.04 | $10.25 | $10.25 | 53,071 |
| 2021-11-03 | $10.00 | $10.46 | $9.73 | $10.33 | $10.33 | 71,062 |
| 2021-11-02 | $10.08 | $10.12 | $9.70 | $10.08 | $10.08 | 25,988 |
| 2021-11-01 | $9.50 | $10.16 | $9.50 | $10.14 | $10.14 | 51,936 |
| 2021-10-29 | $9.79 | $9.84 | $9.33 | $9.40 | $9.40 | 147,232 |
| 2021-10-28 | $9.96 | $10.15 | $9.66 | $9.85 | $9.85 | 149,065 |
| 2021-10-27 | $10.14 | $10.20 | $9.78 | $9.95 | $9.95 | 39,402 |
| 2021-10-26 | $10.13 | $10.24 | $9.98 | $10.15 | $10.15 | 61,442 |
| 2021-10-25 | $10.05 | $10.22 | $10.05 | $10.08 | $10.08 | 39,327 |
| 2021-10-22 | $10.44 | $10.44 | $10.05 | $10.11 | $10.11 | 19,595 |
| 2021-10-21 | $10.36 | $10.63 | $10.36 | $10.44 | $10.44 | 18,119 |
| 2021-10-20 | $10.39 | $10.47 | $10.29 | $10.37 | $10.37 | 34,623 |
| 2021-10-19 | $10.37 | $10.54 | $10.30 | $10.37 | $10.37 | 12,634 |
| 2021-10-18 | $10.15 | $10.63 | $10.15 | $10.30 | $10.30 | 52,058 |
| 2021-10-15 | $10.26 | $10.30 | $10.07 | $10.24 | $10.24 | 52,656 |
| 2021-10-14 | $10.15 | $10.27 | $10.00 | $10.11 | $10.11 | 101,738 |
| 2021-10-13 | $9.98 | $10.23 | $9.91 | $10.14 | $10.14 | 97,471 |
| 2021-10-12 | $10.21 | $10.21 | $10.00 | $10.04 | $10.04 | 48,054 |
| 2021-10-11 | $10.46 | $10.46 | $10.00 | $10.15 | $10.15 | 52,365 |
| 2021-10-08 | $10.39 | $10.74 | $10.10 | $10.41 | $10.41 | 96,344 |
| 2021-10-07 | $10.58 | $10.58 | $10.05 | $10.36 | $10.36 | 122,702 |
| 2021-10-06 | $10.48 | $10.75 | $10.19 | $10.43 | $10.43 | 212,742 |
| 2021-10-05 | $10.44 | $10.84 | $10.35 | $10.64 | $10.64 | 91,254 |
| 2021-10-04 | $10.66 | $10.66 | $10.06 | $10.37 | $10.37 | 68,102 |
| 2021-10-01 | $10.35 | $10.74 | $10.21 | $10.67 | $10.67 | 86,227 |
| 2021-09-30 | $10.23 | $10.71 | $10.11 | $10.35 | $10.35 | 129,605 |
| 2021-09-29 | $10.15 | $10.19 | $9.89 | $10.14 | $10.14 | 51,049 |
| 2021-09-28 | $10.45 | $10.49 | $9.96 | $10.12 | $10.12 | 114,286 |
| 2021-09-27 | $10.26 | $10.80 | $10.26 | $10.53 | $10.53 | 58,560 |
| 2021-09-24 | $10.27 | $10.39 | $10.05 | $10.34 | $10.34 | 36,565 |
| 2021-09-23 | $10.33 | $10.55 | $10.18 | $10.39 | $10.39 | 57,908 |
| 2021-09-22 | $10.04 | $10.29 | $10.00 | $10.22 | $10.22 | 47,654 |
| 2021-09-21 | $9.56 | $10.17 | $9.48 | $10.08 | $10.08 | 96,958 |
| 2021-09-20 | $9.79 | $9.89 | $9.24 | $9.53 | $9.53 | 163,679 |
| 2021-09-17 | $10.07 | $10.42 | $9.76 | $10.00 | $10.00 | 436,150 |
| 2021-09-16 | $10.21 | $10.24 | $9.85 | $10.04 | $10.04 | 141,567 |
| 2021-09-15 | $10.02 | $10.24 | $9.89 | $10.17 | $10.17 | 65,675 |
| 2021-09-14 | $10.42 | $10.42 | $10.02 | $10.14 | $10.14 | 75,491 |
| 2021-09-13 | $10.25 | $10.55 | $10.17 | $10.36 | $10.36 | 48,505 |
| 2021-09-10 | $10.54 | $10.59 | $10.25 | $10.25 | $10.25 | 30,698 |
| 2021-09-09 | $10.35 | $10.74 | $10.02 | $10.47 | $10.47 | 74,952 |
| 2021-09-08 | $10.52 | $10.70 | $10.10 | $10.33 | $10.33 | 102,345 |
| 2021-09-07 | $10.58 | $10.99 | $10.56 | $10.65 | $10.65 | 91,957 |
| 2021-09-03 | $10.42 | $10.55 | $10.33 | $10.53 | $10.53 | 24,746 |
| 2021-09-02 | $10.35 | $10.55 | $10.16 | $10.40 | $10.40 | 32,699 |
| 2021-09-01 | $10.24 | $10.43 | $10.10 | $10.41 | $10.41 | 40,068 |
| 2021-08-31 | $10.25 | $10.30 | $10.14 | $10.21 | $10.21 | 86,025 |
| 2021-08-30 | $10.44 | $10.48 | $9.97 | $10.16 | $10.16 | 105,670 |
| 2021-08-27 | $9.75 | $10.42 | $9.75 | $10.40 | $10.40 | 53,555 |
| 2021-08-26 | $10.13 | $10.17 | $9.72 | $9.73 | $9.73 | 41,574 |
| 2021-08-25 | $10.13 | $10.42 | $10.04 | $10.12 | $10.12 | 62,417 |
| 2021-08-24 | $9.92 | $10.27 | $9.80 | $10.05 | $10.05 | 74,504 |
| 2021-08-23 | $9.83 | $10.14 | $9.72 | $9.91 | $9.91 | 155,591 |
| 2021-08-20 | $9.70 | $10.41 | $9.70 | $9.92 | $9.92 | 228,556 |
| 2021-08-19 | $9.65 | $10.58 | $9.32 | $9.77 | $9.77 | 490,883 |
| 2021-08-18 | $8.96 | $10.22 | $8.95 | $9.69 | $9.69 | 499,751 |
| 2021-08-17 | $9.22 | $9.78 | $8.75 | $9.00 | $9.00 | 369,992 |
| 2021-08-16 | $9.02 | $10.25 | $9.00 | $9.26 | $9.26 | 746,168 |
| 2021-08-13 | $9.90 | $10.38 | $8.90 | $9.03 | $9.03 | 2,460,167 |
| 2021-08-12 | $12.51 | $12.51 | $8.41 | $9.38 | $9.38 | 1,077,242 |
| 2021-08-11 | $13.97 | $14.11 | $13.71 | $13.90 | $13.90 | 29,984 |
| 2021-08-10 | $14.13 | $14.14 | $13.74 | $13.84 | $13.84 | 28,299 |
| 2021-08-09 | $14.07 | $14.22 | $13.98 | $14.06 | $14.06 | 10,296 |
| 2021-08-06 | $13.77 | $14.24 | $13.73 | $13.98 | $13.98 | 18,081 |
| 2021-08-05 | $13.79 | $14.12 | $13.40 | $13.66 | $13.66 | 63,041 |
| 2021-08-04 | $13.58 | $14.00 | $13.48 | $13.67 | $13.67 | 54,554 |
| 2021-08-03 | $13.49 | $13.74 | $13.13 | $13.72 | $13.72 | 56,836 |
| 2021-08-02 | $13.48 | $13.66 | $13.35 | $13.57 | $13.57 | 20,643 |
| 2021-07-30 | $13.56 | $13.57 | $13.08 | $13.49 | $13.49 | 35,411 |
| 2021-07-29 | $13.52 | $14.60 | $13.06 | $13.64 | $13.64 | 66,042 |
| 2021-07-28 | $13.18 | $13.94 | $13.10 | $13.50 | $13.50 | 92,798 |
| 2021-07-27 | $13.45 | $13.68 | $13.11 | $13.23 | $13.23 | 53,286 |
| 2021-07-26 | $14.04 | $14.05 | $13.35 | $13.42 | $13.42 | 27,651 |
| 2021-07-23 | $14.13 | $14.14 | $13.86 | $13.99 | $13.99 | 19,216 |
| 2021-07-22 | $14.45 | $14.50 | $13.93 | $14.06 | $14.06 | 31,756 |
| 2021-07-21 | $14.60 | $15.04 | $14.28 | $14.52 | $14.52 | 61,092 |
| 2021-07-20 | $14.63 | $14.66 | $14.22 | $14.44 | $14.44 | 43,949 |
| 2021-07-19 | $14.27 | $14.51 | $13.79 | $14.32 | $14.32 | 49,895 |
| 2021-07-16 | $14.42 | $14.84 | $14.01 | $14.46 | $14.46 | 43,700 |
| 2021-07-15 | $14.16 | $14.43 | $14.01 | $14.29 | $14.29 | 52,523 |
| 2021-07-14 | $14.66 | $14.98 | $14.08 | $14.17 | $14.17 | 64,243 |
| 2021-07-13 | $14.74 | $15.44 | $14.65 | $14.65 | $14.65 | 139,879 |
| 2021-07-12 | $14.30 | $15.00 | $14.11 | $14.86 | $14.86 | 52,139 |
| 2021-07-09 | $14.15 | $14.73 | $14.06 | $14.35 | $14.35 | 35,087 |
| 2021-07-08 | $14.00 | $14.70 | $13.67 | $14.00 | $14.00 | 41,198 |
| 2021-07-07 | $14.48 | $15.00 | $14.12 | $14.23 | $14.23 | 32,457 |
| 2021-07-06 | $14.54 | $14.86 | $14.22 | $14.37 | $14.37 | 28,313 |
| 2021-07-02 | $15.26 | $15.33 | $14.58 | $14.66 | $14.66 | 41,276 |
| 2021-07-01 | $14.90 | $15.38 | $14.86 | $15.28 | $15.28 | 89,905 |
| 2021-06-30 | $15.34 | $15.39 | $14.81 | $15.08 | $15.08 | 57,419 |
| 2021-06-29 | $15.48 | $15.62 | $15.27 | $15.37 | $15.37 | 53,763 |
| 2021-06-28 | $15.17 | $15.63 | $15.10 | $15.39 | $15.39 | 101,489 |
| 2021-06-25 | $15.47 | $16.20 | $15.16 | $15.32 | $15.32 | 846,921 |
| 2021-06-24 | $15.17 | $15.74 | $14.95 | $15.44 | $15.44 | 109,583 |
| 2021-06-23 | $14.94 | $15.33 | $14.54 | $15.14 | $15.14 | 180,914 |
| 2021-06-22 | $14.80 | $15.32 | $14.61 | $14.98 | $14.98 | 97,978 |
| 2021-06-21 | $15.29 | $15.83 | $14.32 | $14.78 | $14.78 | 164,572 |
| 2021-06-18 | $16.01 | $16.20 | $15.20 | $15.23 | $15.23 | 133,231 |
| 2021-06-17 | $15.61 | $16.18 | $15.45 | $16.16 | $16.16 | 165,514 |
| 2021-06-16 | $15.35 | $15.98 | $15.10 | $15.61 | $15.61 | 71,067 |
| 2021-06-15 | $15.00 | $15.89 | $14.46 | $15.35 | $15.35 | 340,985 |
| 2021-06-14 | $15.13 | $15.15 | $14.54 | $14.91 | $14.91 | 105,890 |
| 2021-06-11 | $15.25 | $15.55 | $14.93 | $15.03 | $15.03 | 143,439 |
| 2021-06-10 | $15.48 | $15.54 | $14.74 | $15.13 | $15.13 | 311,036 |
| 2021-06-09 | $16.14 | $16.40 | $14.70 | $15.28 | $15.28 | 519,853 |
| 2021-06-08 | $15.85 | $16.29 | $15.28 | $16.15 | $16.15 | 200,373 |
| 2021-06-07 | $16.09 | $16.12 | $15.22 | $15.82 | $15.82 | 126,376 |
| 2021-06-04 | $16.68 | $16.68 | $15.83 | $16.14 | $16.14 | 121,175 |
| 2021-06-03 | $16.52 | $16.89 | $16.33 | $16.53 | $16.53 | 124,523 |
| 2021-06-02 | $16.75 | $16.96 | $16.52 | $16.74 | $16.74 | 178,067 |
| 2021-06-01 | $16.84 | $16.99 | $16.43 | $16.70 | $16.70 | 158,975 |
| 2021-05-28 | $16.87 | $16.96 | $16.50 | $16.80 | $16.80 | 61,962 |
| 2021-05-27 | $16.79 | $16.82 | $16.51 | $16.80 | $16.80 | 65,871 |
| 2021-05-26 | $16.70 | $16.85 | $16.17 | $16.72 | $16.72 | 55,688 |
| 2021-05-25 | $17.26 | $17.63 | $16.69 | $16.70 | $16.70 | 117,623 |
| 2021-05-24 | $16.31 | $17.33 | $16.14 | $17.30 | $17.30 | 133,744 |
| 2021-05-21 | $16.34 | $16.34 | $15.53 | $16.15 | $16.15 | 308,335 |
| 2021-05-20 | $15.59 | $16.79 | $15.01 | $15.94 | $15.94 | 2,015,629 |
| 2021-05-19 | $15.13 | $15.13 | $14.05 | $14.34 | $14.34 | 443,065 |
| 2021-05-18 | $14.70 | $15.53 | $13.75 | $15.34 | $15.34 | 319,921 |
| 2021-05-17 | $16.37 | $16.40 | $16.03 | $16.27 | $16.27 | 34,684 |
| 2021-05-14 | $16.14 | $16.49 | $16.14 | $16.40 | $16.40 | 14,685 |
| 2021-05-13 | $16.35 | $16.57 | $15.75 | $16.04 | $16.04 | 41,231 |
| 2021-05-12 | $17.27 | $17.37 | $16.47 | $16.67 | $16.67 | 37,112 |
| 2021-05-11 | $17.27 | $17.64 | $17.09 | $17.13 | $17.13 | 13,637 |
| 2021-05-10 | $17.63 | $18.23 | $17.20 | $17.44 | $17.44 | 40,339 |
| 2021-05-07 | $17.88 | $18.22 | $17.60 | $17.71 | $17.71 | 34,761 |
| 2021-05-06 | $17.87 | $18.45 | $17.60 | $17.95 | $17.95 | 66,435 |
| 2021-05-05 | $17.72 | $18.10 | $17.62 | $17.83 | $17.83 | 90,728 |
| 2021-05-04 | $17.71 | $18.29 | $17.60 | $17.77 | $17.77 | 40,544 |
| 2021-05-03 | $17.52 | $17.95 | $17.49 | $17.73 | $17.73 | 54,396 |
| 2021-04-30 | $17.35 | $18.00 | $17.35 | $17.49 | $17.49 | 87,155 |
| 2021-04-29 | $17.23 | $17.67 | $17.11 | $17.56 | $17.56 | 111,953 |
| 2021-04-28 | $17.23 | $17.77 | $17.00 | $17.32 | $17.32 | 146,158 |
| 2021-04-27 | $17.43 | $17.65 | $17.14 | $17.26 | $17.26 | 58,134 |
| 2021-04-26 | $17.39 | $18.17 | $17.39 | $17.46 | $17.46 | 48,188 |
| 2021-04-23 | $17.19 | $17.61 | $17.19 | $17.44 | $17.44 | 37,406 |
| 2021-04-22 | $17.00 | $17.47 | $17.00 | $17.13 | $17.13 | 52,758 |
| 2021-04-21 | $17.15 | $18.00 | $16.87 | $17.05 | $17.05 | 83,853 |
| 2021-04-20 | $16.63 | $17.89 | $16.60 | $17.00 | $17.00 | 152,769 |
| 2021-04-19 | $16.93 | $18.43 | $16.75 | $16.96 | $16.96 | 73,705 |
| 2021-04-16 | $16.68 | $17.23 | $16.36 | $17.00 | $17.00 | 68,657 |
| 2021-04-15 | $15.98 | $16.89 | $15.90 | $16.32 | $16.32 | 454,756 |
| 2021-04-14 | $15.76 | $16.13 | $15.76 | $15.85 | $15.85 | 24,922 |
| 2021-04-13 | $16.14 | $16.35 | $15.75 | $15.83 | $15.83 | 18,238 |
| 2021-04-12 | $16.08 | $16.54 | $15.91 | $16.07 | $16.07 | 40,125 |
| 2021-04-09 | $16.00 | $16.14 | $15.85 | $16.11 | $16.11 | 39,957 |
| 2021-04-08 | $15.94 | $16.18 | $15.85 | $16.03 | $16.03 | 27,099 |
| 2021-04-07 | $16.08 | $16.20 | $15.61 | $15.99 | $15.99 | 50,922 |
| 2021-04-06 | $16.30 | $16.56 | $16.01 | $16.13 | $16.13 | 23,882 |
| 2021-04-05 | $16.45 | $16.54 | $16.11 | $16.26 | $16.26 | 74,912 |
| 2021-04-01 | $16.25 | $16.72 | $16.17 | $16.56 | $16.56 | 40,515 |
| 2021-03-31 | $16.47 | $16.83 | $15.75 | $16.15 | $16.15 | 91,780 |
| 2021-03-30 | $17.19 | $17.44 | $16.07 | $16.44 | $16.44 | 51,997 |
| 2021-03-29 | $17.52 | $18.01 | $16.66 | $17.11 | $17.11 | 47,209 |
| 2021-03-26 | $17.18 | $17.89 | $16.58 | $17.50 | $17.50 | 89,733 |
| 2021-03-25 | $17.43 | $17.60 | $16.25 | $17.16 | $17.16 | 71,846 |
| 2021-03-24 | $16.70 | $18.29 | $16.51 | $17.05 | $17.05 | 66,418 |
| 2021-03-23 | $17.57 | $19.57 | $16.73 | $17.09 | $17.09 | 200,932 |
| 2021-03-22 | $16.78 | $17.80 | $16.29 | $17.45 | $17.45 | 150,164 |
| 2021-03-19 | $17.38 | $17.74 | $16.52 | $16.82 | $16.82 | 189,661 |
| 2021-03-18 | $16.82 | $17.48 | $16.82 | $17.34 | $17.34 | 117,584 |
| 2021-03-17 | $16.64 | $17.05 | $16.48 | $16.96 | $16.96 | 46,973 |
| 2021-03-16 | $17.13 | $17.13 | $16.22 | $16.82 | $16.82 | 49,374 |
| 2021-03-15 | $17.05 | $17.79 | $16.60 | $17.13 | $17.13 | 62,735 |
| 2021-03-12 | $16.80 | $17.26 | $16.51 | $17.05 | $17.05 | 65,360 |
| 2021-03-11 | $16.78 | $16.92 | $16.57 | $16.91 | $16.91 | 25,685 |
| 2021-03-10 | $16.89 | $17.80 | $16.64 | $16.69 | $16.69 | 37,053 |
| 2021-03-09 | $16.82 | $17.24 | $16.55 | $16.88 | $16.88 | 30,070 |
| 2021-03-08 | $16.79 | $17.01 | $16.51 | $16.58 | $16.58 | 24,257 |
| 2021-03-05 | $16.59 | $16.90 | $16.50 | $16.71 | $16.71 | 23,426 |
| 2021-03-04 | $17.48 | $17.48 | $16.26 | $16.36 | $16.36 | 72,054 |
| 2021-03-03 | $16.78 | $17.59 | $16.73 | $17.37 | $17.37 | 62,379 |
| 2021-03-02 | $16.95 | $17.05 | $16.51 | $16.68 | $16.68 | 60,542 |
| 2021-03-01 | $17.00 | $17.25 | $16.70 | $16.85 | $16.85 | 54,119 |
| 2021-02-26 | $17.09 | $17.14 | $16.71 | $16.92 | $16.92 | 99,985 |
| 2021-02-25 | $17.00 | $17.22 | $16.35 | $17.00 | $17.00 | 162,904 |
| 2021-02-24 | $16.90 | $17.30 | $16.65 | $16.93 | $16.93 | 87,883 |
| 2021-02-23 | $17.14 | $17.48 | $16.89 | $17.00 | $17.00 | 85,677 |
| 2021-02-22 | $16.92 | $17.57 | $16.30 | $17.09 | $17.09 | 50,919 |
| 2021-02-19 | $17.30 | $17.30 | $16.79 | $17.00 | $17.00 | 44,978 |
| 2021-02-18 | $16.82 | $17.86 | $16.75 | $17.30 | $17.30 | 72,173 |
| 2021-02-17 | $17.14 | $17.22 | $16.71 | $16.71 | $16.71 | 25,403 |
| 2021-02-16 | $16.82 | $17.27 | $16.82 | $17.14 | $17.14 | 45,882 |
| 2021-02-12 | $16.74 | $17.25 | $16.49 | $16.80 | $16.80 | 24,907 |
| 2021-02-11 | $16.78 | $17.03 | $16.50 | $16.75 | $16.75 | 39,148 |
| 2021-02-10 | $16.44 | $16.75 | $16.40 | $16.67 | $16.67 | 31,703 |
| 2021-02-09 | $17.02 | $17.40 | $16.05 | $16.71 | $16.71 | 28,266 |
| 2021-02-08 | $15.67 | $16.68 | $15.67 | $16.23 | $16.23 | 70,119 |
| 2021-02-05 | $15.48 | $15.66 | $15.25 | $15.56 | $15.56 | 18,274 |
| 2021-02-04 | $15.53 | $15.85 | $15.35 | $15.44 | $15.44 | 75,210 |
| 2021-02-03 | $15.38 | $15.81 | $15.30 | $15.61 | $15.61 | 43,075 |
| 2021-02-02 | $15.55 | $15.60 | $15.25 | $15.36 | $15.36 | 18,064 |
| 2021-02-01 | $15.01 | $15.49 | $15.00 | $15.30 | $15.30 | 42,496 |
| 2021-01-29 | $14.96 | $15.62 | $14.77 | $14.89 | $14.89 | 32,026 |
| 2021-01-28 | $15.44 | $15.44 | $14.53 | $15.10 | $15.10 | 150,671 |
| 2021-01-27 | $15.22 | $15.30 | $14.40 | $15.25 | $15.25 | 98,840 |
| 2021-01-26 | $15.36 | $15.87 | $15.12 | $15.62 | $15.62 | 58,096 |
| 2021-01-25 | $15.50 | $15.50 | $14.82 | $15.23 | $15.23 | 22,976 |
| 2021-01-22 | $14.95 | $15.50 | $14.95 | $15.50 | $15.50 | 39,534 |
| 2021-01-21 | $14.87 | $15.67 | $14.75 | $15.28 | $15.28 | 217,972 |
| 2021-01-20 | $14.61 | $15.12 | $14.47 | $14.85 | $14.85 | 38,443 |
| 2021-01-19 | $14.59 | $14.99 | $14.20 | $14.60 | $14.60 | 203,812 |
| 2021-01-15 | $14.01 | $14.47 | $13.97 | $14.35 | $14.35 | 118,206 |
| 2021-01-14 | $13.92 | $14.24 | $13.71 | $14.13 | $14.13 | 39,485 |
| 2021-01-13 | $14.41 | $14.41 | $13.56 | $13.93 | $13.93 | 45,479 |
| 2021-01-12 | $14.00 | $14.00 | $13.29 | $13.82 | $13.82 | 42,091 |
| 2021-01-11 | $13.24 | $14.72 | $13.15 | $13.65 | $13.65 | 73,543 |
| 2021-01-08 | $13.56 | $13.56 | $13.37 | $13.42 | $13.42 | 59,283 |
| 2021-01-07 | $13.35 | $13.74 | $13.35 | $13.59 | $13.59 | 33,487 |
| 2021-01-06 | $13.43 | $13.67 | $13.02 | $13.27 | $13.27 | 47,223 |
| 2021-01-05 | $13.08 | $13.34 | $12.95 | $13.18 | $13.18 | 30,983 |
| 2021-01-04 | $13.16 | $13.30 | $12.96 | $13.10 | $13.10 | 42,375 |
| 2020-12-31 | $13.14 | $13.34 | $12.95 | $13.10 | $13.10 | 37,843 |
| 2020-12-30 | $13.57 | $13.57 | $12.85 | $13.19 | $13.19 | 35,451 |
| 2020-12-29 | $12.60 | $13.37 | $12.57 | $13.12 | $13.12 | 46,877 |
| 2020-12-28 | $13.34 | $13.34 | $12.86 | $12.89 | $12.89 | 25,553 |
| 2020-12-24 | $13.09 | $13.57 | $12.89 | $13.29 | $13.29 | 19,433 |
| 2020-12-23 | $12.89 | $13.78 | $12.49 | $13.16 | $13.16 | 51,495 |
| 2020-12-22 | $13.08 | $13.51 | $12.69 | $12.76 | $12.76 | 35,783 |
| 2020-12-21 | $12.83 | $13.58 | $12.50 | $13.17 | $13.17 | 116,863 |
| 2020-12-18 | $13.41 | $13.72 | $12.57 | $13.59 | $13.59 | 207,054 |
| 2020-12-17 | $13.11 | $13.54 | $12.74 | $13.31 | $13.31 | 87,042 |
| 2020-12-16 | $13.05 | $13.16 | $12.42 | $13.05 | $13.05 | 75,215 |
| 2020-12-15 | $13.50 | $13.75 | $12.69 | $12.92 | $12.92 | 43,106 |
| 2020-12-14 | $13.94 | $14.19 | $12.78 | $13.25 | $13.25 | 69,036 |
| 2020-12-11 | $14.30 | $14.30 | $13.10 | $13.65 | $13.65 | 116,740 |
| 2020-12-10 | $13.38 | $14.63 | $13.11 | $14.38 | $14.38 | 52,438 |
| 2020-12-09 | $14.54 | $14.54 | $12.98 | $13.37 | $13.37 | 28,668 |
| 2020-12-08 | $14.46 | $14.59 | $14.02 | $14.49 | $14.49 | 19,663 |
| 2020-12-07 | $14.46 | $15.01 | $14.19 | $14.61 | $14.61 | 40,998 |
| 2020-12-04 | $14.66 | $14.66 | $13.97 | $14.42 | $14.42 | 59,363 |
| 2020-12-03 | $14.55 | $15.14 | $14.50 | $14.69 | $14.69 | 85,295 |
| 2020-12-02 | $14.40 | $14.98 | $14.31 | $14.67 | $14.67 | 62,646 |
| 2020-12-01 | $14.77 | $14.91 | $14.25 | $14.68 | $14.68 | 70,598 |
| 2020-11-30 | $14.53 | $14.59 | $13.68 | $14.25 | $14.25 | 43,060 |
| 2020-11-27 | $14.83 | $14.97 | $14.23 | $14.64 | $14.64 | 51,121 |
| 2020-11-25 | $14.77 | $15.09 | $14.09 | $14.84 | $14.84 | 37,989 |
| 2020-11-24 | $14.76 | $15.03 | $14.59 | $14.90 | $14.90 | 41,440 |
| 2020-11-23 | $14.10 | $14.75 | $14.04 | $14.43 | $14.43 | 65,825 |
| 2020-11-20 | $13.60 | $14.20 | $13.52 | $13.99 | $13.99 | 53,376 |
| 2020-11-19 | $14.01 | $14.39 | $13.51 | $14.00 | $14.00 | 116,153 |
| 2020-11-18 | $12.83 | $14.51 | $12.65 | $14.10 | $14.10 | 163,995 |
| 2020-11-17 | $13.30 | $13.95 | $12.49 | $12.64 | $12.64 | 180,412 |
| 2020-11-16 | $13.32 | $14.23 | $13.22 | $13.55 | $13.55 | 139,555 |
| 2020-11-13 | $11.35 | $13.60 | $11.19 | $13.09 | $13.09 | 381,415 |
| 2020-11-12 | $11.00 | $11.03 | $10.28 | $10.71 | $10.71 | 88,985 |
| 2020-11-11 | $10.74 | $11.04 | $10.74 | $10.92 | $10.92 | 148,071 |
| 2020-11-10 | $10.79 | $11.08 | $10.50 | $10.71 | $10.71 | 112,132 |
| 2020-11-09 | $11.32 | $11.60 | $10.48 | $10.58 | $10.58 | 89,503 |
| 2020-11-06 | $10.60 | $11.66 | $9.90 | $10.11 | $10.11 | 43,203 |
| 2020-11-05 | $10.79 | $11.28 | $10.54 | $10.54 | $10.54 | 45,959 |
| 2020-11-04 | $10.38 | $11.36 | $10.34 | $10.74 | $10.74 | 34,761 |
| 2020-11-03 | $10.70 | $11.50 | $10.45 | $10.53 | $10.53 | 60,318 |
| 2020-11-02 | $10.97 | $11.30 | $10.44 | $10.59 | $10.59 | 89,820 |
| 2020-10-30 | $11.06 | $11.72 | $10.52 | $10.85 | $10.85 | 181,618 |
| 2020-10-29 | $12.04 | $12.16 | $11.11 | $11.30 | $11.30 | 71,852 |
| 2020-10-28 | $12.06 | $12.73 | $11.20 | $12.14 | $12.14 | 63,186 |
| 2020-10-27 | $12.96 | $13.46 | $12.06 | $12.39 | $12.39 | 23,206 |
| 2020-10-26 | $13.25 | $13.57 | $12.30 | $12.81 | $12.81 | 35,167 |
| 2020-10-23 | $12.58 | $13.84 | $12.58 | $13.38 | $13.38 | 70,494 |
| 2020-10-22 | $13.64 | $13.72 | $12.50 | $13.00 | $13.00 | 95,197 |
| 2020-10-21 | $13.06 | $14.14 | $12.75 | $13.79 | $13.79 | 55,534 |
| 2020-10-20 | $13.45 | $13.65 | $12.50 | $13.19 | $13.19 | 73,171 |
| 2020-10-19 | $14.57 | $15.20 | $13.15 | $13.28 | $13.28 | 21,386 |
| 2020-10-16 | $14.06 | $14.10 | $13.58 | $13.70 | $13.70 | 30,968 |
| 2020-10-15 | $13.82 | $14.77 | $13.58 | $14.26 | $14.26 | 34,190 |
| 2020-10-14 | $13.94 | $14.41 | $13.94 | $13.94 | $13.94 | 20,293 |
| 2020-10-13 | $14.60 | $15.09 | $14.08 | $14.33 | $14.33 | 87,325 |
| 2020-10-12 | $14.59 | $14.91 | $14.20 | $14.73 | $14.73 | 85,550 |
| 2020-10-09 | $14.79 | $14.85 | $14.25 | $14.68 | $14.68 | 69,720 |
| 2020-10-08 | $15.25 | $15.25 | $14.24 | $14.71 | $14.71 | 68,180 |
| 2020-10-07 | $15.43 | $15.45 | $14.68 | $15.19 | $15.19 | 75,663 |
| 2020-10-06 | $15.24 | $15.49 | $14.23 | $15.45 | $15.45 | 145,940 |
| 2020-10-05 | $15.14 | $15.46 | $13.98 | $15.11 | $15.11 | 54,379 |
| 2020-10-02 | $15.17 | $15.17 | $14.29 | $15.05 | $15.05 | 73,911 |
| 2020-10-01 | $15.40 | $15.40 | $14.56 | $15.35 | $15.35 | 153,514 |
| 2020-09-30 | $14.48 | $15.68 | $14.43 | $15.25 | $15.25 | 141,503 |
| 2020-09-29 | $12.82 | $14.43 | $12.82 | $14.33 | $14.33 | 142,456 |
| 2020-09-28 | $12.39 | $12.89 | $12.39 | $12.78 | $12.78 | 37,219 |
| 2020-09-25 | $12.09 | $12.39 | $11.97 | $12.26 | $12.26 | 214,777 |
| 2020-09-24 | $12.07 | $12.63 | $11.79 | $12.11 | $12.11 | 102,179 |
| 2020-09-23 | $12.06 | $12.42 | $11.81 | $12.03 | $12.03 | 105,280 |
| 2020-09-22 | $12.17 | $12.67 | $12.06 | $12.28 | $12.28 | 106,226 |
| 2020-09-21 | $12.13 | $12.51 | $11.91 | $12.31 | $12.31 | 149,453 |
| 2020-09-18 | $12.32 | $13.25 | $12.00 | $12.15 | $12.15 | 1,704,104 |
| 2020-09-17 | $12.22 | $12.52 | $11.68 | $12.28 | $12.28 | 355,533 |
| 2020-09-16 | $13.38 | $13.75 | $12.23 | $12.47 | $12.47 | 271,672 |
| 2020-09-15 | $13.77 | $14.19 | $13.09 | $13.41 | $13.41 | 174,677 |
| 2020-09-14 | $15.21 | $15.46 | $13.76 | $13.85 | $13.85 | 126,276 |
| 2020-09-11 | $15.05 | $15.78 | $14.28 | $15.12 | $15.12 | 88,192 |
| 2020-09-10 | $15.06 | $15.59 | $14.58 | $14.94 | $14.94 | 123,615 |
| 2020-09-09 | $14.25 | $15.35 | $14.25 | $14.92 | $14.92 | 129,040 |
| 2020-09-08 | $13.38 | $15.60 | $13.27 | $14.25 | $14.25 | 145,879 |
| 2020-09-04 | $13.76 | $13.84 | $12.89 | $13.50 | $13.50 | 196,530 |
| 2020-09-03 | $15.06 | $15.06 | $13.46 | $13.61 | $13.61 | 222,150 |
| 2020-09-02 | $15.49 | $15.73 | $14.86 | $14.99 | $14.99 | 148,581 |
| 2020-09-01 | $15.65 | $16.07 | $15.14 | $15.56 | $15.56 | 160,938 |
| 2020-08-31 | $15.97 | $16.36 | $15.40 | $15.65 | $15.65 | 141,292 |
| 2020-08-28 | $17.35 | $17.35 | $15.40 | $16.16 | $16.16 | 225,194 |
| 2020-08-27 | $16.52 | $16.99 | $16.23 | $16.80 | $16.80 | 133,373 |
| 2020-08-26 | $16.76 | $17.20 | $16.21 | $16.34 | $16.34 | 87,389 |
| 2020-08-25 | $17.01 | $17.33 | $16.43 | $16.70 | $16.70 | 86,713 |
| 2020-08-24 | $16.78 | $17.32 | $16.24 | $17.06 | $17.06 | 57,559 |
| 2020-08-21 | $16.69 | $16.76 | $15.95 | $16.64 | $16.64 | 111,481 |
| 2020-08-20 | $16.56 | $17.08 | $15.61 | $16.76 | $16.76 | 81,062 |
| 2020-08-19 | $16.98 | $17.34 | $16.13 | $16.76 | $16.76 | 150,147 |
| 2020-08-18 | $15.63 | $16.99 | $15.62 | $16.56 | $16.56 | 91,218 |
| 2020-08-17 | $16.54 | $16.61 | $15.40 | $15.79 | $15.79 | 105,992 |
| 2020-08-14 | $17.00 | $17.48 | $16.02 | $16.49 | $16.49 | 209,265 |
| 2020-08-13 | $17.10 | $17.31 | $16.50 | $16.70 | $16.70 | 77,420 |
| 2020-08-12 | $16.88 | $17.50 | $16.62 | $17.08 | $17.08 | 177,646 |
| 2020-08-11 | $16.47 | $17.16 | $16.29 | $16.92 | $16.92 | 106,848 |
| 2020-08-10 | $16.20 | $16.73 | $16.20 | $16.55 | $16.55 | 81,594 |
| 2020-08-07 | $16.35 | $16.71 | $15.55 | $16.40 | $16.40 | 80,471 |
| 2020-08-06 | $16.45 | $16.55 | $16.20 | $16.39 | $16.39 | 190,985 |
| 2020-08-05 | $16.05 | $16.60 | $16.05 | $16.32 | $16.32 | 26,698 |
| 2020-08-04 | $16.12 | $16.76 | $15.96 | $16.23 | $16.23 | 62,060 |
| 2020-08-03 | $15.56 | $16.35 | $15.35 | $16.12 | $16.12 | 168,660 |
| 2020-07-31 | $15.19 | $15.79 | $15.05 | $15.60 | $15.60 | 76,273 |
| 2020-07-30 | $15.35 | $15.99 | $15.11 | $15.33 | $15.33 | 13,616 |
| 2020-07-29 | $15.32 | $15.82 | $15.23 | $15.65 | $15.65 | 98,390 |
| 2020-07-28 | $15.70 | $16.04 | $15.00 | $15.27 | $15.27 | 117,607 |
| 2020-07-27 | $15.74 | $16.47 | $15.70 | $15.72 | $15.72 | 85,162 |
| 2020-07-24 | $16.16 | $16.16 | $15.50 | $16.02 | $16.02 | 168,780 |
| 2020-07-23 | $16.79 | $16.80 | $15.50 | $16.24 | $16.24 | 176,009 |
| 2020-07-22 | $16.85 | $17.21 | $16.40 | $16.50 | $16.50 | 100,493 |
| 2020-07-21 | $16.90 | $17.30 | $16.60 | $16.83 | $16.83 | 301,327 |
| 2020-07-20 | $16.13 | $17.18 | $16.09 | $17.00 | $17.00 | 424,949 |
| 2020-07-17 | $15.37 | $17.90 | $15.37 | $16.70 | $16.70 | 1,036,764 |
| 2020-07-16 | $17.05 | $17.19 | $14.37 | $15.51 | $15.51 | 7,615,823 |