Trinity Capital Inc (TRIN) Exchange: NASDAQ
Data as of May 2, 2025
$14.86 ($0.15) 1.02%
Trinity Capital Inc - Daily Information
Click for more stock information on Trinity Capital Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.75 |
| Previous Close | $14.86 |
| High | $14.92 |
| Low | $14.64 |
| Adjusted Open | $14.75 |
| Previous Adjusted Close | $14.86 |
| Adjusted High | $14.92 |
| Adjusted Low | $14.64 |
About Trinity Capital Inc (TRIN)
Trinity Capital, an internally managed specialty lending company that has elected to be regulated as a business development company under the Investment Company Act of 1940, as amended, is a leading provider of debt, including loans and equipment financing, to growth stage companies, including venture-backed companies and companies with institutional equity investors. Trinity's investment objective is to generate current income and, to a lesser extent, capital appreciation through investments consisting primarily of term loans and equipment financings and, to a lesser extent, working capital loans, equity and equity-related investments. Trinity believes it is one of only a select group of specialty lenders that has the depth of knowledge, experience, and track record in lending to growth stage companies.
Invest in Trinity Capital Inc (TRIN)
Historical Stock Data for Trinity Capital Inc (TRIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $14.75 | $14.92 | $14.64 | $14.86 | $14.86 | 378,212 |
| 2025-04-24 | $14.51 | $14.81 | $14.46 | $14.71 | $14.71 | 265,238 |
| 2025-04-23 | $14.74 | $14.76 | $14.45 | $14.52 | $14.52 | 415,924 |
| 2025-04-22 | $14.19 | $14.37 | $14.16 | $14.30 | $14.30 | 309,741 |
| 2025-04-21 | $14.25 | $14.32 | $13.86 | $14.01 | $14.01 | 447,731 |
| 2025-04-17 | $14.15 | $14.40 | $14.08 | $14.32 | $14.32 | 384,021 |
| 2025-04-16 | $14.30 | $14.50 | $14.10 | $14.13 | $14.13 | 440,170 |
| 2025-04-15 | $14.08 | $14.48 | $14.08 | $14.39 | $14.39 | 657,747 |
| 2025-04-14 | $13.77 | $14.24 | $13.72 | $14.15 | $14.15 | 707,817 |
| 2025-04-11 | $13.85 | $13.93 | $13.35 | $13.56 | $13.56 | 797,090 |
| 2025-04-10 | $14.24 | $14.24 | $13.62 | $13.81 | $13.81 | 733,082 |
| 2025-04-09 | $13.52 | $14.40 | $13.18 | $14.17 | $14.17 | 1,396,973 |
| 2025-04-08 | $14.10 | $14.50 | $13.45 | $13.53 | $13.53 | 1,187,410 |
| 2025-04-07 | $13.74 | $14.00 | $12.50 | $13.58 | $13.58 | 1,954,181 |
| 2025-04-04 | $15.18 | $15.24 | $14.17 | $14.30 | $14.30 | 1,227,191 |
| 2025-04-03 | $15.21 | $15.58 | $15.17 | $15.44 | $15.44 | 680,592 |
| 2025-04-02 | $15.47 | $15.60 | $15.39 | $15.52 | $15.52 | 454,895 |
| 2025-04-01 | $15.16 | $15.66 | $15.07 | $15.51 | $15.51 | 704,000 |
| 2025-03-31 | $15.35 | $15.35 | $14.78 | $15.16 | $15.16 | 1,267,276 |
| 2025-03-28 | $16.11 | $16.18 | $15.75 | $15.83 | $15.83 | 792,306 |
| 2025-03-27 | $16.13 | $16.13 | $15.95 | $16.06 | $16.06 | 644,427 |
| 2025-03-26 | $16.16 | $16.19 | $16.04 | $16.11 | $16.11 | 475,275 |
| 2025-03-25 | $16.16 | $16.19 | $16.06 | $16.16 | $16.16 | 421,263 |
| 2025-03-24 | $16.22 | $16.23 | $16.02 | $16.09 | $16.09 | 543,548 |
| 2025-03-21 | $16.19 | $16.19 | $16.03 | $16.14 | $16.14 | 854,059 |
| 2025-03-20 | $16.02 | $16.17 | $15.96 | $16.15 | $16.15 | 552,226 |
| 2025-03-19 | $16.10 | $16.14 | $15.86 | $15.96 | $15.96 | 452,058 |
| 2025-03-18 | $16.05 | $16.11 | $15.97 | $16.07 | $16.07 | 401,110 |
| 2025-03-17 | $15.85 | $16.12 | $15.85 | $16.06 | $16.06 | 291,162 |
| 2025-03-14 | $15.71 | $15.83 | $15.66 | $15.83 | $15.83 | 398,697 |
| 2025-03-13 | $15.80 | $15.89 | $15.56 | $15.56 | $15.56 | 334,177 |
| 2025-03-12 | $15.90 | $15.93 | $15.70 | $15.81 | $15.81 | 383,464 |
| 2025-03-11 | $16.02 | $16.11 | $15.61 | $15.71 | $15.71 | 724,040 |
| 2025-03-10 | $16.01 | $16.12 | $15.93 | $16.07 | $16.07 | 498,484 |
| 2025-03-07 | $15.73 | $16.15 | $15.72 | $16.13 | $16.13 | 450,123 |
| 2025-03-06 | $16.02 | $16.02 | $15.71 | $15.74 | $15.74 | 497,343 |
| 2025-03-05 | $16.21 | $16.21 | $15.84 | $16.02 | $16.02 | 557,694 |
| 2025-03-04 | $16.37 | $16.40 | $16.05 | $16.16 | $16.16 | 550,600 |
| 2025-03-03 | $16.55 | $16.60 | $16.37 | $16.44 | $16.44 | 438,710 |
| 2025-02-28 | $16.28 | $16.61 | $16.26 | $16.56 | $16.56 | 531,594 |
| 2025-02-27 | $16.65 | $16.67 | $16.15 | $16.22 | $16.22 | 726,496 |
| 2025-02-26 | $16.00 | $16.82 | $15.96 | $16.54 | $16.54 | 1,190,572 |
| 2025-02-25 | $15.95 | $15.98 | $15.74 | $15.74 | $15.74 | 479,570 |
| 2025-02-24 | $15.89 | $15.98 | $15.66 | $15.93 | $15.93 | 435,884 |
| 2025-02-21 | $16.02 | $16.11 | $15.82 | $15.83 | $15.83 | 464,059 |
| 2025-02-20 | $16.26 | $16.26 | $16.01 | $16.02 | $16.02 | 489,864 |
| 2025-02-19 | $16.00 | $16.22 | $15.96 | $16.21 | $16.21 | 518,211 |
| 2025-02-18 | $15.93 | $16.00 | $15.84 | $16.00 | $16.00 | 755,430 |
| 2025-02-14 | $15.80 | $15.92 | $15.79 | $15.85 | $15.85 | 359,617 |
| 2025-02-13 | $15.87 | $15.96 | $15.71 | $15.76 | $15.76 | 524,862 |
| 2025-02-12 | $15.59 | $15.83 | $15.59 | $15.81 | $15.81 | 529,548 |
| 2025-02-11 | $15.91 | $15.92 | $15.67 | $15.69 | $15.69 | 405,039 |
| 2025-02-10 | $15.93 | $15.95 | $15.76 | $15.89 | $15.89 | 464,573 |
| 2025-02-07 | $16.01 | $16.04 | $15.85 | $15.94 | $15.94 | 318,300 |
| 2025-02-06 | $16.00 | $16.12 | $15.94 | $16.01 | $16.01 | 518,970 |
| 2025-02-05 | $15.68 | $16.00 | $15.55 | $15.98 | $15.98 | 1,145,251 |
| 2025-02-04 | $15.34 | $15.51 | $15.25 | $15.48 | $15.48 | 561,541 |
| 2025-02-03 | $15.00 | $15.35 | $15.00 | $15.33 | $15.33 | 517,009 |
| 2025-01-31 | $15.10 | $15.38 | $15.07 | $15.30 | $15.30 | 512,932 |
| 2025-01-30 | $14.99 | $15.07 | $14.96 | $15.06 | $15.06 | 460,695 |
| 2025-01-29 | $14.99 | $15.10 | $14.88 | $14.93 | $14.93 | 516,652 |
| 2025-01-28 | $14.97 | $15.05 | $14.95 | $15.00 | $15.00 | 561,891 |
| 2025-01-27 | $14.92 | $15.02 | $14.87 | $14.96 | $14.96 | 426,076 |
| 2025-01-24 | $14.87 | $14.97 | $14.87 | $14.92 | $14.92 | 322,022 |
| 2025-01-23 | $14.80 | $14.92 | $14.78 | $14.92 | $14.92 | 471,275 |
| 2025-01-22 | $14.70 | $14.79 | $14.69 | $14.76 | $14.76 | 491,530 |
| 2025-01-21 | $14.69 | $14.77 | $14.57 | $14.75 | $14.75 | 838,941 |
| 2025-01-17 | $14.70 | $14.73 | $14.58 | $14.61 | $14.61 | 478,830 |
| 2025-01-16 | $14.62 | $14.72 | $14.59 | $14.70 | $14.70 | 387,702 |
| 2025-01-15 | $14.57 | $14.63 | $14.47 | $14.61 | $14.61 | 623,427 |
| 2025-01-14 | $14.31 | $14.63 | $14.31 | $14.46 | $14.46 | 988,956 |
| 2025-01-13 | $14.20 | $14.32 | $14.15 | $14.32 | $14.32 | 541,342 |
| 2025-01-10 | $14.27 | $14.30 | $14.13 | $14.26 | $14.26 | 313,751 |
| 2025-01-08 | $14.54 | $14.54 | $14.23 | $14.28 | $14.28 | 460,639 |
| 2025-01-07 | $14.70 | $14.70 | $14.48 | $14.50 | $14.50 | 347,989 |
| 2025-01-06 | $14.75 | $14.78 | $14.53 | $14.63 | $14.63 | 536,698 |
| 2025-01-03 | $14.60 | $14.74 | $14.60 | $14.70 | $14.70 | 687,664 |
| 2025-01-02 | $14.50 | $14.68 | $14.49 | $14.61 | $14.61 | 798,915 |
| 2024-12-31 | $14.31 | $14.52 | $14.28 | $14.47 | $14.47 | 845,302 |
| 2024-12-30 | $14.82 | $14.86 | $14.65 | $14.81 | $14.31 | 1,003,185 |
| 2024-12-27 | $14.86 | $14.89 | $14.71 | $14.79 | $14.29 | 495,913 |
| 2024-12-26 | $14.75 | $14.87 | $14.73 | $14.87 | $14.36 | 652,532 |
| 2024-12-24 | $14.65 | $14.82 | $14.62 | $14.80 | $14.30 | 361,830 |
| 2024-12-23 | $14.55 | $14.66 | $14.46 | $14.65 | $14.15 | 411,239 |
| 2024-12-20 | $14.33 | $14.62 | $14.31 | $14.50 | $14.01 | 833,639 |
| 2024-12-19 | $14.40 | $14.47 | $14.26 | $14.36 | $14.36 | 457,840 |
| 2024-12-18 | $14.49 | $14.60 | $14.28 | $14.30 | $14.30 | 471,666 |
| 2024-12-17 | $14.50 | $14.50 | $14.36 | $14.44 | $14.44 | 456,438 |
| 2024-12-16 | $14.60 | $14.70 | $14.49 | $14.53 | $14.53 | 540,277 |
| 2024-12-13 | $14.50 | $14.63 | $14.42 | $14.60 | $14.60 | 635,896 |
| 2024-12-12 | $14.35 | $14.42 | $14.24 | $14.36 | $14.36 | 401,046 |
| 2024-12-11 | $14.45 | $14.48 | $14.28 | $14.30 | $14.30 | 455,400 |
| 2024-12-10 | $14.37 | $14.45 | $14.19 | $14.34 | $14.34 | 843,083 |
| 2024-12-09 | $14.30 | $14.40 | $14.24 | $14.37 | $14.37 | 1,306,189 |
| 2024-12-06 | $14.30 | $14.36 | $14.17 | $14.30 | $14.30 | 290,537 |
| 2024-12-05 | $14.45 | $14.49 | $14.22 | $14.27 | $14.27 | 551,027 |
| 2024-12-04 | $14.34 | $14.41 | $14.23 | $14.40 | $14.40 | 347,828 |
| 2024-12-03 | $14.44 | $14.48 | $14.33 | $14.34 | $14.34 | 322,600 |
| 2024-12-02 | $14.47 | $14.58 | $14.10 | $14.44 | $14.44 | 849,068 |
| 2024-11-29 | $14.48 | $14.72 | $14.46 | $14.67 | $14.67 | 554,936 |
| 2024-11-27 | $14.43 | $14.55 | $14.42 | $14.48 | $14.48 | 429,503 |
| 2024-11-26 | $14.24 | $14.43 | $14.24 | $14.39 | $14.39 | 532,157 |
| 2024-11-25 | $14.45 | $14.45 | $14.19 | $14.25 | $14.25 | 442,659 |
| 2024-11-22 | $14.30 | $14.37 | $14.28 | $14.34 | $14.34 | 309,141 |
| 2024-11-21 | $14.26 | $14.34 | $14.23 | $14.26 | $14.26 | 327,680 |
| 2024-11-20 | $14.31 | $14.37 | $14.23 | $14.25 | $14.25 | 396,578 |
| 2024-11-19 | $14.31 | $14.31 | $14.22 | $14.30 | $14.30 | 436,506 |
| 2024-11-18 | $14.20 | $14.35 | $14.17 | $14.31 | $14.31 | 444,652 |
| 2024-11-15 | $14.16 | $14.23 | $14.13 | $14.19 | $14.19 | 373,994 |
| 2024-11-14 | $14.20 | $14.21 | $14.04 | $14.16 | $14.16 | 377,001 |
| 2024-11-13 | $14.07 | $14.21 | $14.06 | $14.20 | $14.20 | 320,445 |
| 2024-11-12 | $14.23 | $14.23 | $14.00 | $14.06 | $14.06 | 296,896 |
| 2024-11-11 | $14.10 | $14.29 | $14.08 | $14.27 | $14.27 | 534,379 |
| 2024-11-08 | $13.90 | $14.12 | $13.81 | $14.08 | $14.08 | 719,794 |
| 2024-11-07 | $13.67 | $13.84 | $13.60 | $13.63 | $13.63 | 471,418 |
| 2024-11-06 | $13.66 | $13.69 | $13.34 | $13.67 | $13.67 | 583,575 |
| 2024-11-05 | $13.12 | $13.39 | $13.12 | $13.37 | $13.37 | 557,983 |
| 2024-11-04 | $13.46 | $13.46 | $13.05 | $13.11 | $13.11 | 924,664 |
| 2024-11-01 | $13.76 | $13.80 | $13.33 | $13.35 | $13.35 | 1,104,758 |
| 2024-10-31 | $13.60 | $13.87 | $13.60 | $13.78 | $13.78 | 482,869 |
| 2024-10-30 | $13.69 | $13.85 | $13.51 | $13.62 | $13.62 | 629,399 |
| 2024-10-29 | $13.83 | $13.86 | $13.55 | $13.59 | $13.59 | 551,987 |
| 2024-10-28 | $13.70 | $13.89 | $13.70 | $13.88 | $13.88 | 302,902 |
| 2024-10-25 | $13.77 | $13.77 | $13.62 | $13.66 | $13.66 | 494,893 |
| 2024-10-24 | $13.71 | $13.78 | $13.68 | $13.72 | $13.72 | 305,753 |
| 2024-10-23 | $13.85 | $13.87 | $13.73 | $13.76 | $13.76 | 505,796 |
| 2024-10-22 | $13.92 | $13.93 | $13.85 | $13.85 | $13.85 | 375,499 |
| 2024-10-21 | $13.90 | $13.97 | $13.82 | $13.94 | $13.94 | 789,909 |
| 2024-10-18 | $13.84 | $13.95 | $13.84 | $13.90 | $13.90 | 829,017 |
| 2024-10-17 | $13.88 | $13.88 | $13.71 | $13.72 | $13.72 | 387,020 |
| 2024-10-16 | $13.95 | $13.95 | $13.85 | $13.86 | $13.86 | 380,814 |
| 2024-10-15 | $13.90 | $13.95 | $13.83 | $13.92 | $13.92 | 700,838 |
| 2024-10-14 | $13.84 | $13.90 | $13.77 | $13.86 | $13.86 | 469,490 |
| 2024-10-11 | $13.89 | $13.92 | $13.80 | $13.81 | $13.81 | 263,731 |
| 2024-10-10 | $13.93 | $13.93 | $13.83 | $13.90 | $13.90 | 335,331 |
| 2024-10-09 | $13.85 | $13.95 | $13.82 | $13.91 | $13.91 | 552,031 |
| 2024-10-08 | $13.68 | $13.93 | $13.63 | $13.90 | $13.90 | 787,862 |
| 2024-10-07 | $13.77 | $13.82 | $13.63 | $13.71 | $13.71 | 303,951 |
| 2024-10-04 | $13.85 | $13.90 | $13.68 | $13.82 | $13.82 | 298,991 |
| 2024-10-03 | $13.73 | $13.91 | $13.70 | $13.85 | $13.85 | 541,763 |
| 2024-10-02 | $13.41 | $13.74 | $13.39 | $13.73 | $13.73 | 576,729 |
| 2024-10-01 | $13.53 | $13.57 | $13.35 | $13.36 | $13.36 | 756,270 |
| 2024-09-30 | $13.55 | $13.60 | $13.38 | $13.57 | $13.57 | 1,011,443 |
| 2024-09-27 | $14.00 | $14.06 | $13.91 | $13.93 | $13.43 | 1,325,700 |
| 2024-09-26 | $13.95 | $14.02 | $13.91 | $13.92 | $13.42 | 490,962 |
| 2024-09-25 | $13.96 | $14.01 | $13.84 | $13.90 | $13.40 | 651,975 |
| 2024-09-24 | $14.15 | $14.21 | $13.92 | $13.93 | $13.43 | 831,434 |
| 2024-09-23 | $14.21 | $14.21 | $14.12 | $14.15 | $13.64 | 496,273 |
| 2024-09-20 | $14.13 | $14.13 | $14.04 | $14.12 | $13.61 | 1,071,320 |
| 2024-09-19 | $14.10 | $14.19 | $14.08 | $14.12 | $13.61 | 620,001 |
| 2024-09-18 | $13.95 | $14.09 | $13.95 | $14.03 | $13.52 | 498,274 |
| 2024-09-17 | $14.07 | $14.07 | $13.91 | $13.92 | $13.42 | 418,412 |
| 2024-09-16 | $14.05 | $14.06 | $13.96 | $13.98 | $13.47 | 352,908 |
| 2024-09-13 | $13.95 | $14.01 | $13.95 | $13.98 | $13.98 | 314,519 |
| 2024-09-12 | $13.90 | $13.94 | $13.79 | $13.92 | $13.92 | 265,541 |
| 2024-09-11 | $13.75 | $13.87 | $13.57 | $13.84 | $13.84 | 285,033 |
| 2024-09-10 | $13.93 | $13.93 | $13.62 | $13.78 | $13.78 | 557,430 |
| 2024-09-09 | $13.87 | $14.02 | $13.87 | $13.88 | $13.88 | 300,016 |
| 2024-09-06 | $14.05 | $14.08 | $13.78 | $13.84 | $13.84 | 586,476 |
| 2024-09-05 | $14.08 | $14.10 | $13.97 | $14.02 | $14.02 | 341,297 |
| 2024-09-04 | $13.96 | $14.12 | $13.96 | $14.04 | $14.04 | 333,028 |
| 2024-09-03 | $14.04 | $14.07 | $13.97 | $14.03 | $14.03 | 459,725 |
| 2024-08-30 | $14.03 | $14.09 | $13.97 | $14.04 | $14.04 | 363,720 |
| 2024-08-29 | $14.01 | $14.08 | $13.98 | $14.03 | $14.03 | 383,685 |
| 2024-08-28 | $14.09 | $14.11 | $13.94 | $14.00 | $14.00 | 318,748 |
| 2024-08-27 | $14.18 | $14.25 | $14.07 | $14.08 | $14.08 | 477,272 |
| 2024-08-26 | $14.10 | $14.18 | $13.89 | $14.16 | $14.16 | 790,555 |
| 2024-08-23 | $14.10 | $14.21 | $14.08 | $14.10 | $14.10 | 450,296 |
| 2024-08-22 | $14.25 | $14.25 | $14.06 | $14.08 | $14.08 | 326,150 |
| 2024-08-21 | $14.21 | $14.23 | $14.14 | $14.19 | $14.19 | 353,780 |
| 2024-08-20 | $14.21 | $14.23 | $14.07 | $14.16 | $14.16 | 571,366 |
| 2024-08-19 | $14.25 | $14.28 | $14.13 | $14.21 | $14.21 | 827,053 |
| 2024-08-16 | $14.25 | $14.33 | $14.20 | $14.25 | $14.25 | 454,360 |
| 2024-08-15 | $14.22 | $14.31 | $14.21 | $14.27 | $14.27 | 375,112 |
| 2024-08-14 | $14.29 | $14.36 | $14.15 | $14.21 | $14.21 | 484,510 |
| 2024-08-13 | $14.33 | $14.36 | $14.13 | $14.17 | $14.17 | 376,710 |
| 2024-08-12 | $14.39 | $14.45 | $14.23 | $14.33 | $14.33 | 347,042 |
| 2024-08-09 | $14.54 | $14.58 | $14.38 | $14.43 | $14.43 | 354,544 |
| 2024-08-08 | $14.53 | $14.56 | $14.25 | $14.49 | $14.49 | 374,606 |
| 2024-08-07 | $14.17 | $14.69 | $14.17 | $14.43 | $14.43 | 583,398 |
| 2024-08-06 | $13.80 | $14.21 | $13.77 | $14.08 | $14.08 | 454,989 |
| 2024-08-05 | $13.85 | $13.86 | $13.27 | $13.75 | $13.75 | 1,055,359 |
| 2024-08-02 | $14.40 | $14.41 | $14.05 | $14.11 | $14.11 | 543,470 |
| 2024-08-01 | $14.60 | $14.66 | $14.49 | $14.52 | $14.52 | 389,785 |
| 2024-07-31 | $14.76 | $14.77 | $14.61 | $14.61 | $14.61 | 455,382 |
| 2024-07-30 | $14.70 | $14.74 | $14.60 | $14.74 | $14.74 | 285,595 |
| 2024-07-29 | $14.68 | $14.71 | $14.57 | $14.60 | $14.60 | 250,821 |
| 2024-07-26 | $14.51 | $14.68 | $14.45 | $14.68 | $14.68 | 496,461 |
| 2024-07-25 | $14.30 | $14.54 | $14.27 | $14.42 | $14.42 | 559,834 |
| 2024-07-24 | $14.33 | $14.43 | $14.24 | $14.24 | $14.24 | 453,051 |
| 2024-07-23 | $14.20 | $14.30 | $14.17 | $14.29 | $14.29 | 265,716 |
| 2024-07-22 | $13.98 | $14.23 | $13.97 | $14.20 | $14.20 | 383,089 |
| 2024-07-19 | $13.89 | $14.00 | $13.83 | $13.92 | $13.92 | 244,124 |
| 2024-07-18 | $14.22 | $14.22 | $13.81 | $13.84 | $13.84 | 696,531 |
| 2024-07-17 | $14.04 | $14.16 | $13.98 | $14.13 | $14.13 | 456,346 |
| 2024-07-16 | $14.16 | $14.24 | $14.01 | $14.01 | $14.01 | 534,653 |
| 2024-07-15 | $14.36 | $14.39 | $14.11 | $14.15 | $14.15 | 667,159 |
| 2024-07-12 | $14.15 | $14.34 | $14.11 | $14.30 | $14.30 | 544,927 |
| 2024-07-11 | $14.16 | $14.19 | $14.01 | $14.08 | $14.08 | 412,252 |
| 2024-07-10 | $13.98 | $14.11 | $13.98 | $14.08 | $14.08 | 308,823 |
| 2024-07-09 | $14.15 | $14.19 | $13.94 | $13.99 | $13.99 | 524,154 |
| 2024-07-08 | $14.20 | $14.25 | $14.06 | $14.13 | $14.13 | 527,509 |
| 2024-07-05 | $14.35 | $14.37 | $14.10 | $14.15 | $14.15 | 411,555 |
| 2024-07-03 | $14.25 | $14.39 | $14.25 | $14.32 | $14.32 | 194,776 |
| 2024-07-02 | $14.03 | $14.27 | $13.98 | $14.26 | $14.26 | 583,172 |
| 2024-07-01 | $14.18 | $14.21 | $13.96 | $14.05 | $14.05 | 663,509 |
| 2024-06-28 | $14.14 | $14.25 | $14.03 | $14.14 | $14.14 | 788,610 |
| 2024-06-27 | $14.69 | $14.75 | $14.47 | $14.54 | $14.03 | 919,661 |
| 2024-06-26 | $14.60 | $14.73 | $14.47 | $14.64 | $14.13 | 654,622 |
| 2024-06-25 | $14.97 | $15.00 | $14.58 | $14.60 | $14.09 | 870,715 |
| 2024-06-24 | $14.94 | $15.05 | $14.85 | $14.93 | $14.41 | 441,904 |
| 2024-06-21 | $14.99 | $15.02 | $14.78 | $14.87 | $14.35 | 659,815 |
| 2024-06-20 | $14.93 | $15.11 | $14.90 | $14.98 | $14.46 | 599,762 |
| 2024-06-18 | $14.92 | $14.98 | $14.81 | $14.88 | $14.36 | 457,583 |
| 2024-06-17 | $14.92 | $14.93 | $14.80 | $14.87 | $14.87 | 390,869 |
| 2024-06-14 | $14.79 | $14.83 | $14.71 | $14.82 | $14.82 | 496,204 |
| 2024-06-13 | $14.95 | $14.99 | $14.78 | $14.82 | $14.82 | 335,845 |
| 2024-06-12 | $14.99 | $15.01 | $14.92 | $14.99 | $14.99 | 382,547 |
| 2024-06-11 | $14.89 | $14.95 | $14.84 | $14.90 | $14.90 | 217,626 |
| 2024-06-10 | $14.89 | $14.98 | $14.88 | $14.92 | $14.92 | 376,430 |
| 2024-06-07 | $14.83 | $14.95 | $14.83 | $14.89 | $14.89 | 250,842 |
| 2024-06-06 | $15.04 | $15.04 | $14.79 | $14.91 | $14.91 | 551,175 |
| 2024-06-05 | $14.86 | $15.00 | $14.84 | $15.00 | $15.00 | 373,820 |
| 2024-06-04 | $14.93 | $14.96 | $14.83 | $14.86 | $14.86 | 267,730 |
| 2024-06-03 | $14.99 | $15.00 | $14.90 | $14.96 | $14.96 | 355,719 |
| 2024-05-31 | $14.86 | $14.96 | $14.86 | $14.91 | $14.91 | 248,341 |
| 2024-05-30 | $14.77 | $14.86 | $14.74 | $14.83 | $14.83 | 205,142 |
| 2024-05-29 | $14.73 | $14.81 | $14.70 | $14.71 | $14.71 | 225,081 |
| 2024-05-28 | $14.80 | $14.84 | $14.77 | $14.83 | $14.83 | 264,292 |
| 2024-05-24 | $14.66 | $14.79 | $14.66 | $14.78 | $14.78 | 276,498 |
| 2024-05-23 | $14.83 | $14.83 | $14.62 | $14.65 | $14.65 | 334,152 |
| 2024-05-22 | $14.94 | $14.95 | $14.60 | $14.72 | $14.72 | 463,019 |
| 2024-05-21 | $14.84 | $14.95 | $14.84 | $14.90 | $14.90 | 270,844 |
| 2024-05-20 | $15.00 | $15.00 | $14.89 | $14.91 | $14.91 | 331,557 |
| 2024-05-17 | $14.98 | $14.98 | $14.88 | $14.93 | $14.93 | 225,244 |
| 2024-05-16 | $14.95 | $14.98 | $14.82 | $14.88 | $14.88 | 306,882 |
| 2024-05-15 | $15.03 | $15.07 | $14.90 | $14.91 | $14.91 | 246,783 |
| 2024-05-14 | $15.02 | $15.07 | $14.97 | $14.98 | $14.98 | 328,118 |
| 2024-05-13 | $14.94 | $15.05 | $14.93 | $14.97 | $14.97 | 291,732 |
| 2024-05-10 | $14.84 | $14.91 | $14.83 | $14.88 | $14.88 | 220,513 |
| 2024-05-09 | $14.85 | $14.96 | $14.82 | $14.86 | $14.86 | 268,328 |
| 2024-05-08 | $14.82 | $14.92 | $14.77 | $14.83 | $14.83 | 378,490 |
| 2024-05-07 | $14.85 | $14.88 | $14.81 | $14.83 | $14.83 | 309,876 |
| 2024-05-06 | $14.70 | $14.98 | $14.70 | $14.82 | $14.82 | 449,117 |
| 2024-05-03 | $14.50 | $14.72 | $14.50 | $14.63 | $14.63 | 386,297 |
| 2024-05-02 | $14.71 | $14.73 | $14.41 | $14.48 | $14.48 | 538,925 |
| 2024-05-01 | $15.12 | $15.19 | $14.60 | $14.71 | $14.71 | 791,598 |
| 2024-04-30 | $15.25 | $15.25 | $15.10 | $15.17 | $15.17 | 334,026 |
| 2024-04-29 | $15.19 | $15.26 | $15.07 | $15.26 | $15.26 | 372,017 |
| 2024-04-26 | $14.90 | $15.24 | $14.90 | $15.18 | $15.18 | 505,767 |
| 2024-04-25 | $14.86 | $14.95 | $14.83 | $14.88 | $14.88 | 283,062 |
| 2024-04-24 | $14.79 | $15.00 | $14.78 | $14.94 | $14.94 | 257,089 |
| 2024-04-23 | $14.69 | $14.96 | $14.69 | $14.85 | $14.85 | 529,057 |
| 2024-04-22 | $14.45 | $14.70 | $14.38 | $14.69 | $14.69 | 630,713 |
| 2024-04-19 | $14.24 | $14.40 | $14.24 | $14.36 | $14.36 | 274,833 |
| 2024-04-18 | $14.16 | $14.34 | $14.09 | $14.26 | $14.26 | 444,382 |
| 2024-04-17 | $14.11 | $14.21 | $14.06 | $14.16 | $14.16 | 456,442 |
| 2024-04-16 | $14.06 | $14.18 | $13.95 | $14.07 | $14.07 | 577,030 |
| 2024-04-15 | $14.50 | $14.52 | $14.02 | $14.03 | $14.03 | 956,983 |
| 2024-04-12 | $14.58 | $14.63 | $14.41 | $14.46 | $14.46 | 551,332 |
| 2024-04-11 | $14.57 | $14.64 | $14.52 | $14.59 | $14.59 | 309,967 |
| 2024-04-10 | $14.51 | $14.55 | $14.46 | $14.53 | $14.53 | 321,223 |
| 2024-04-09 | $14.55 | $14.61 | $14.55 | $14.59 | $14.59 | 327,384 |
| 2024-04-08 | $14.52 | $14.55 | $14.47 | $14.53 | $14.53 | 268,808 |
| 2024-04-05 | $14.41 | $14.50 | $14.40 | $14.46 | $14.46 | 573,244 |
| 2024-04-04 | $14.48 | $14.62 | $14.41 | $14.41 | $14.41 | 427,379 |
| 2024-04-03 | $14.60 | $14.60 | $14.45 | $14.46 | $14.46 | 328,610 |
| 2024-04-02 | $14.44 | $14.55 | $14.40 | $14.54 | $14.54 | 522,700 |
| 2024-04-01 | $14.68 | $14.73 | $14.41 | $14.49 | $14.49 | 665,084 |
| 2024-03-28 | $14.64 | $14.84 | $14.60 | $14.68 | $14.68 | 834,056 |
| 2024-03-27 | $14.58 | $14.64 | $14.42 | $14.60 | $14.60 | 825,916 |
| 2024-03-26 | $15.13 | $15.15 | $15.00 | $15.08 | $15.08 | 689,369 |
| 2024-03-25 | $15.01 | $15.14 | $14.95 | $15.06 | $15.06 | 741,607 |
| 2024-03-22 | $14.95 | $14.96 | $14.81 | $14.93 | $14.93 | 591,782 |
| 2024-03-21 | $14.78 | $14.97 | $14.78 | $14.93 | $14.93 | 656,947 |
| 2024-03-20 | $14.74 | $14.83 | $14.63 | $14.77 | $14.77 | 1,020,350 |
| 2024-03-19 | $14.83 | $14.83 | $14.73 | $14.76 | $14.76 | 683,678 |
| 2024-03-18 | $14.87 | $14.88 | $14.71 | $14.76 | $14.76 | 842,550 |
| 2024-03-15 | $14.83 | $14.96 | $14.71 | $14.80 | $14.80 | 945,675 |
| 2024-03-14 | $15.02 | $15.02 | $14.67 | $14.67 | $14.67 | 388,047 |
| 2024-03-13 | $15.00 | $15.06 | $14.96 | $14.99 | $14.99 | 448,603 |
| 2024-03-12 | $14.89 | $14.97 | $14.82 | $14.93 | $14.93 | 343,393 |
| 2024-03-11 | $14.90 | $14.98 | $14.87 | $14.89 | $14.89 | 423,702 |
| 2024-03-08 | $15.13 | $15.14 | $14.83 | $14.85 | $14.85 | 471,285 |
| 2024-03-07 | $15.01 | $15.21 | $14.97 | $15.08 | $15.08 | 580,727 |
| 2024-03-06 | $14.76 | $15.08 | $14.48 | $14.89 | $14.89 | 915,914 |
| 2024-03-05 | $14.65 | $14.71 | $14.37 | $14.39 | $14.39 | 556,890 |
| 2024-03-04 | $14.50 | $14.73 | $14.50 | $14.62 | $14.62 | 447,400 |
| 2024-03-01 | $14.55 | $14.57 | $14.41 | $14.49 | $14.49 | 305,920 |
| 2024-02-29 | $14.43 | $14.58 | $14.41 | $14.54 | $14.54 | 275,357 |
| 2024-02-28 | $14.37 | $14.41 | $14.31 | $14.33 | $14.33 | 227,607 |
| 2024-02-27 | $14.47 | $14.47 | $14.31 | $14.38 | $14.38 | 282,104 |
| 2024-02-26 | $14.39 | $14.53 | $14.34 | $14.40 | $14.40 | 285,901 |
| 2024-02-23 | $14.41 | $14.63 | $14.34 | $14.35 | $14.35 | 399,305 |
| 2024-02-22 | $14.40 | $14.53 | $14.34 | $14.39 | $14.39 | 390,381 |
| 2024-02-21 | $14.36 | $14.47 | $14.27 | $14.35 | $14.35 | 366,438 |
| 2024-02-20 | $14.18 | $14.40 | $14.05 | $14.33 | $14.33 | 506,513 |
| 2024-02-16 | $14.21 | $14.28 | $14.09 | $14.22 | $14.22 | 304,882 |
| 2024-02-15 | $13.99 | $14.23 | $13.99 | $14.22 | $14.22 | 264,637 |
| 2024-02-14 | $14.05 | $14.09 | $13.97 | $14.00 | $14.00 | 221,844 |
| 2024-02-13 | $14.04 | $14.09 | $13.85 | $13.90 | $13.90 | 359,566 |
| 2024-02-12 | $13.98 | $14.18 | $13.96 | $14.17 | $14.17 | 350,669 |
| 2024-02-09 | $14.01 | $14.03 | $13.85 | $13.92 | $13.92 | 374,979 |
| 2024-02-08 | $13.94 | $14.03 | $13.83 | $13.97 | $13.97 | 502,761 |
| 2024-02-07 | $13.98 | $14.00 | $13.84 | $13.94 | $13.94 | 277,886 |
| 2024-02-06 | $13.90 | $13.98 | $13.84 | $13.86 | $13.86 | 448,967 |
| 2024-02-05 | $13.94 | $13.98 | $13.82 | $13.88 | $13.88 | 544,750 |
| 2024-02-02 | $13.78 | $14.00 | $13.76 | $13.94 | $13.94 | 504,517 |
| 2024-02-01 | $13.95 | $13.97 | $13.62 | $13.83 | $13.83 | 532,416 |
| 2024-01-31 | $14.13 | $14.17 | $13.87 | $13.87 | $13.87 | 472,045 |
| 2024-01-30 | $14.12 | $14.21 | $14.08 | $14.11 | $14.11 | 395,889 |
| 2024-01-29 | $14.01 | $14.19 | $13.99 | $14.12 | $14.12 | 606,392 |
| 2024-01-26 | $13.99 | $14.09 | $13.95 | $14.01 | $14.01 | 405,974 |
| 2024-01-25 | $13.89 | $14.00 | $13.81 | $13.99 | $13.99 | 604,199 |
| 2024-01-24 | $13.75 | $13.95 | $13.71 | $13.78 | $13.78 | 736,010 |
| 2024-01-23 | $13.89 | $13.89 | $13.55 | $13.68 | $13.68 | 1,080,570 |
| 2024-01-22 | $14.19 | $14.44 | $13.64 | $13.83 | $13.83 | 2,230,964 |
| 2024-01-19 | $14.39 | $14.39 | $14.04 | $14.16 | $14.16 | 370,347 |
| 2024-01-18 | $14.49 | $14.49 | $14.07 | $14.21 | $14.21 | 490,422 |
| 2024-01-17 | $14.30 | $14.38 | $14.16 | $14.27 | $14.27 | 489,650 |
| 2024-01-16 | $14.55 | $14.59 | $14.30 | $14.39 | $14.39 | 554,259 |
| 2024-01-12 | $14.71 | $14.78 | $14.53 | $14.55 | $14.55 | 313,470 |
| 2024-01-11 | $14.61 | $14.65 | $14.39 | $14.63 | $14.63 | 350,908 |
| 2024-01-10 | $14.70 | $14.74 | $14.61 | $14.64 | $14.64 | 315,727 |
| 2024-01-09 | $14.83 | $14.83 | $14.67 | $14.69 | $14.69 | 314,737 |
| 2024-01-08 | $15.00 | $15.02 | $14.80 | $14.87 | $14.87 | 489,732 |
| 2024-01-05 | $14.89 | $15.04 | $14.85 | $14.98 | $14.98 | 443,299 |
| 2024-01-04 | $14.66 | $15.08 | $14.66 | $14.99 | $14.99 | 584,982 |
| 2024-01-03 | $14.50 | $14.73 | $14.40 | $14.66 | $14.66 | 381,904 |
| 2024-01-02 | $14.66 | $14.67 | $14.26 | $14.53 | $14.53 | 661,642 |
| 2023-12-29 | $14.76 | $14.80 | $14.49 | $14.53 | $14.53 | 496,059 |
| 2023-12-28 | $14.87 | $14.91 | $14.66 | $14.80 | $14.80 | 452,661 |
| 2023-12-27 | $15.30 | $15.37 | $15.17 | $15.23 | $14.73 | 613,213 |
| 2023-12-26 | $15.30 | $15.42 | $15.22 | $15.28 | $14.78 | 547,705 |
| 2023-12-22 | $15.23 | $15.29 | $15.18 | $15.22 | $15.22 | 306,769 |
| 2023-12-21 | $15.24 | $15.24 | $15.02 | $15.18 | $15.18 | 448,005 |
| 2023-12-20 | $15.29 | $15.40 | $15.12 | $15.13 | $15.13 | 732,018 |
| 2023-12-19 | $15.30 | $15.44 | $15.25 | $15.40 | $15.40 | 792,359 |
| 2023-12-18 | $15.35 | $15.35 | $15.23 | $15.30 | $15.30 | 617,185 |
| 2023-12-15 | $15.36 | $15.36 | $15.03 | $15.22 | $15.22 | 1,451,146 |
| 2023-12-14 | $14.99 | $15.12 | $14.95 | $14.98 | $14.98 | 716,790 |
| 2023-12-13 | $14.76 | $14.98 | $14.69 | $14.94 | $14.94 | 431,340 |
| 2023-12-12 | $14.79 | $14.80 | $14.67 | $14.73 | $14.73 | 327,434 |
| 2023-12-11 | $14.85 | $14.86 | $14.68 | $14.71 | $14.71 | 336,409 |
| 2023-12-08 | $14.72 | $14.85 | $14.72 | $14.83 | $14.83 | 355,205 |
| 2023-12-07 | $14.79 | $14.83 | $14.69 | $14.75 | $14.75 | 520,259 |
| 2023-12-06 | $14.74 | $14.84 | $14.74 | $14.79 | $14.79 | 212,671 |
| 2023-12-05 | $14.73 | $14.73 | $14.63 | $14.69 | $14.69 | 208,185 |
| 2023-12-04 | $14.75 | $14.82 | $14.75 | $14.76 | $14.76 | 237,116 |
| 2023-12-01 | $14.75 | $14.86 | $14.68 | $14.79 | $14.79 | 197,537 |
| 2023-11-30 | $14.70 | $14.77 | $14.63 | $14.76 | $14.76 | 182,825 |
| 2023-11-29 | $14.76 | $14.85 | $14.64 | $14.68 | $14.68 | 213,275 |
| 2023-11-28 | $14.85 | $14.86 | $14.58 | $14.73 | $14.73 | 388,299 |
| 2023-11-27 | $14.97 | $14.99 | $14.77 | $14.86 | $14.86 | 290,482 |
| 2023-11-24 | $14.81 | $15.06 | $14.81 | $14.99 | $14.99 | 322,251 |
| 2023-11-22 | $14.89 | $14.89 | $14.77 | $14.81 | $14.81 | 288,421 |
| 2023-11-21 | $14.77 | $14.93 | $14.75 | $14.77 | $14.77 | 250,790 |
| 2023-11-20 | $14.57 | $14.83 | $14.56 | $14.79 | $14.79 | 488,757 |
| 2023-11-17 | $14.51 | $14.60 | $14.48 | $14.57 | $14.57 | 194,586 |
| 2023-11-16 | $14.56 | $14.63 | $14.46 | $14.50 | $14.50 | 234,450 |
| 2023-11-15 | $14.53 | $14.64 | $14.47 | $14.56 | $14.56 | 306,142 |
| 2023-11-14 | $14.58 | $14.60 | $14.38 | $14.48 | $14.48 | 415,123 |
| 2023-11-13 | $14.41 | $14.56 | $14.32 | $14.45 | $14.45 | 250,067 |
| 2023-11-10 | $14.30 | $14.50 | $14.27 | $14.45 | $14.45 | 181,515 |
| 2023-11-09 | $14.44 | $14.60 | $14.28 | $14.30 | $14.30 | 197,183 |
| 2023-11-08 | $14.43 | $14.50 | $14.35 | $14.45 | $14.45 | 247,284 |
| 2023-11-07 | $14.40 | $14.45 | $14.27 | $14.35 | $14.35 | 326,036 |
| 2023-11-06 | $14.60 | $14.60 | $14.29 | $14.40 | $14.40 | 339,267 |
| 2023-11-03 | $14.67 | $14.76 | $14.53 | $14.59 | $14.59 | 319,294 |
| 2023-11-02 | $14.40 | $14.61 | $14.26 | $14.58 | $14.58 | 396,220 |
| 2023-11-01 | $13.89 | $14.32 | $13.73 | $14.29 | $14.29 | 414,073 |
| 2023-10-31 | $13.69 | $13.87 | $13.55 | $13.73 | $13.73 | 352,736 |
| 2023-10-30 | $13.57 | $13.73 | $13.49 | $13.60 | $13.60 | 271,639 |
| 2023-10-27 | $13.58 | $13.67 | $13.32 | $13.41 | $13.41 | 244,540 |
| 2023-10-26 | $13.51 | $13.67 | $13.44 | $13.54 | $13.54 | 227,916 |
| 2023-10-25 | $13.62 | $13.77 | $13.30 | $13.47 | $13.47 | 290,457 |
| 2023-10-24 | $13.58 | $13.78 | $13.41 | $13.62 | $13.62 | 265,327 |
| 2023-10-23 | $13.60 | $13.60 | $13.21 | $13.35 | $13.35 | 412,676 |
| 2023-10-20 | $13.79 | $13.79 | $13.37 | $13.65 | $13.65 | 344,726 |
| 2023-10-19 | $13.77 | $13.81 | $13.46 | $13.51 | $13.51 | 358,620 |
| 2023-10-18 | $13.96 | $14.03 | $13.65 | $13.73 | $13.73 | 340,175 |
| 2023-10-17 | $14.08 | $14.11 | $13.97 | $13.99 | $13.99 | 182,400 |
| 2023-10-16 | $14.00 | $14.19 | $13.92 | $14.10 | $14.10 | 328,201 |
| 2023-10-13 | $14.17 | $14.30 | $13.82 | $13.88 | $13.88 | 320,265 |
| 2023-10-12 | $13.77 | $14.09 | $13.66 | $14.02 | $14.02 | 535,964 |
| 2023-10-11 | $13.69 | $13.93 | $13.68 | $13.78 | $13.78 | 325,061 |
| 2023-10-10 | $13.55 | $13.76 | $13.55 | $13.61 | $13.61 | 175,112 |
| 2023-10-09 | $13.53 | $13.65 | $13.47 | $13.54 | $13.54 | 145,316 |
| 2023-10-06 | $13.37 | $13.71 | $13.37 | $13.60 | $13.60 | 243,238 |
| 2023-10-05 | $13.49 | $13.53 | $13.35 | $13.39 | $13.39 | 237,857 |
| 2023-10-04 | $13.39 | $13.55 | $13.27 | $13.50 | $13.50 | 264,003 |
| 2023-10-03 | $13.62 | $13.62 | $13.26 | $13.33 | $13.33 | 460,765 |
| 2023-10-02 | $13.93 | $14.01 | $13.68 | $13.71 | $13.71 | 331,182 |
| 2023-09-29 | $14.18 | $14.23 | $13.92 | $13.92 | $13.92 | 260,216 |
| 2023-09-28 | $13.79 | $14.20 | $13.79 | $14.15 | $14.15 | 343,291 |
| 2023-09-27 | $14.35 | $14.48 | $14.25 | $14.38 | $13.85 | 521,163 |
| 2023-09-26 | $14.55 | $14.64 | $14.30 | $14.31 | $13.78 | 436,400 |
| 2023-09-25 | $14.51 | $14.66 | $14.45 | $14.53 | $14.00 | 320,917 |
| 2023-09-22 | $14.43 | $14.67 | $14.40 | $14.50 | $14.50 | 233,988 |
| 2023-09-21 | $14.71 | $14.75 | $14.34 | $14.36 | $14.36 | 281,390 |
| 2023-09-20 | $14.96 | $14.96 | $14.72 | $14.74 | $14.74 | 274,574 |
| 2023-09-19 | $14.91 | $14.98 | $14.71 | $14.90 | $14.90 | 365,455 |
| 2023-09-18 | $14.84 | $14.97 | $14.72 | $14.90 | $14.90 | 420,719 |
| 2023-09-15 | $14.76 | $14.89 | $14.69 | $14.78 | $14.78 | 577,076 |
| 2023-09-14 | $14.57 | $14.76 | $14.45 | $14.73 | $14.73 | 553,081 |
| 2023-09-13 | $14.25 | $14.42 | $14.25 | $14.34 | $14.34 | 255,463 |
| 2023-09-12 | $14.55 | $14.55 | $14.19 | $14.25 | $14.25 | 209,471 |
| 2023-09-11 | $14.40 | $14.40 | $14.21 | $14.33 | $14.33 | 254,310 |
| 2023-09-08 | $14.23 | $14.35 | $14.16 | $14.26 | $14.26 | 196,853 |
| 2023-09-07 | $14.20 | $14.31 | $13.90 | $14.24 | $14.24 | 328,453 |
| 2023-09-06 | $14.24 | $14.35 | $14.06 | $14.23 | $14.23 | 261,169 |
| 2023-09-05 | $14.54 | $14.61 | $14.22 | $14.31 | $14.31 | 279,605 |
| 2023-09-01 | $14.65 | $14.68 | $14.51 | $14.55 | $14.55 | 232,227 |
| 2023-08-31 | $14.57 | $14.66 | $14.49 | $14.65 | $14.65 | 305,617 |
| 2023-08-30 | $14.62 | $14.62 | $14.38 | $14.49 | $14.49 | 272,523 |
| 2023-08-29 | $14.55 | $14.66 | $14.38 | $14.58 | $14.58 | 316,272 |
| 2023-08-28 | $14.43 | $14.59 | $14.39 | $14.48 | $14.48 | 174,445 |
| 2023-08-25 | $14.35 | $14.46 | $14.26 | $14.37 | $14.37 | 116,784 |
| 2023-08-24 | $14.52 | $14.59 | $14.26 | $14.27 | $14.27 | 202,106 |
| 2023-08-23 | $14.22 | $14.62 | $14.21 | $14.53 | $14.53 | 587,917 |
| 2023-08-22 | $14.58 | $14.63 | $14.17 | $14.17 | $14.17 | 452,283 |
| 2023-08-21 | $14.40 | $14.40 | $14.15 | $14.35 | $14.35 | 195,212 |
| 2023-08-18 | $14.28 | $14.39 | $14.02 | $14.30 | $14.30 | 393,184 |
| 2023-08-17 | $13.98 | $14.46 | $13.98 | $14.35 | $14.35 | 1,253,854 |
| 2023-08-16 | $14.20 | $14.27 | $13.96 | $13.98 | $13.98 | 298,745 |
| 2023-08-15 | $14.28 | $14.28 | $14.06 | $14.18 | $14.18 | 258,815 |
| 2023-08-14 | $14.39 | $14.39 | $14.21 | $14.32 | $14.32 | 258,005 |
| 2023-08-11 | $14.31 | $14.42 | $14.20 | $14.39 | $14.39 | 278,250 |
| 2023-08-10 | $14.30 | $14.44 | $14.13 | $14.31 | $14.31 | 505,526 |
| 2023-08-09 | $14.20 | $14.31 | $14.02 | $14.05 | $14.05 | 264,456 |
| 2023-08-08 | $14.20 | $14.30 | $14.02 | $14.14 | $14.14 | 543,428 |
| 2023-08-07 | $14.19 | $14.58 | $14.03 | $14.17 | $14.17 | 1,388,943 |
| 2023-08-04 | $14.17 | $14.39 | $14.11 | $14.12 | $14.12 | 2,557,612 |
| 2023-08-03 | $15.10 | $15.37 | $14.97 | $15.29 | $15.29 | 549,481 |
| 2023-08-02 | $14.73 | $15.28 | $14.54 | $15.00 | $15.00 | 676,980 |
| 2023-08-01 | $14.53 | $14.64 | $14.44 | $14.58 | $14.58 | 172,831 |
| 2023-07-31 | $14.58 | $14.75 | $14.47 | $14.60 | $14.60 | 224,398 |
| 2023-07-28 | $14.66 | $14.77 | $14.51 | $14.60 | $14.60 | 191,609 |
| 2023-07-27 | $14.85 | $14.92 | $14.57 | $14.62 | $14.62 | 215,925 |
| 2023-07-26 | $14.80 | $14.94 | $14.55 | $14.78 | $14.78 | 304,116 |
| 2023-07-25 | $14.71 | $14.93 | $14.70 | $14.80 | $14.80 | 167,816 |
| 2023-07-24 | $14.85 | $14.91 | $14.73 | $14.75 | $14.75 | 155,575 |
| 2023-07-21 | $14.92 | $14.92 | $14.67 | $14.85 | $14.85 | 151,398 |
| 2023-07-20 | $14.93 | $15.00 | $14.75 | $14.77 | $14.77 | 152,536 |
| 2023-07-19 | $15.05 | $15.14 | $14.96 | $14.98 | $14.98 | 242,264 |
| 2023-07-18 | $15.00 | $15.25 | $14.96 | $14.99 | $14.99 | 317,430 |
| 2023-07-17 | $14.76 | $15.02 | $14.75 | $14.96 | $14.96 | 311,272 |
| 2023-07-14 | $14.98 | $15.07 | $14.64 | $14.72 | $14.72 | 198,735 |
| 2023-07-13 | $14.51 | $14.99 | $14.45 | $14.89 | $14.89 | 386,405 |
| 2023-07-12 | $14.68 | $14.75 | $14.42 | $14.45 | $14.45 | 203,412 |
| 2023-07-11 | $14.51 | $14.75 | $14.44 | $14.55 | $14.55 | 224,508 |
| 2023-07-10 | $14.50 | $14.56 | $14.38 | $14.49 | $14.49 | 216,636 |
| 2023-07-07 | $14.53 | $14.54 | $14.29 | $14.44 | $14.44 | 264,947 |
| 2023-07-06 | $14.59 | $14.59 | $14.10 | $14.48 | $14.48 | 333,519 |
| 2023-07-05 | $13.73 | $14.87 | $13.70 | $14.65 | $14.65 | 1,026,342 |
| 2023-07-03 | $13.29 | $13.77 | $13.25 | $13.75 | $13.75 | 431,137 |
| 2023-06-30 | $13.44 | $13.44 | $13.23 | $13.26 | $13.26 | 319,033 |
| 2023-06-29 | $13.24 | $13.38 | $13.15 | $13.27 | $13.27 | 290,117 |
| 2023-06-28 | $13.60 | $13.83 | $13.51 | $13.66 | $13.14 | 365,988 |
| 2023-06-27 | $13.40 | $13.73 | $13.40 | $13.61 | $13.09 | 446,587 |
| 2023-06-26 | $13.50 | $13.64 | $13.42 | $13.44 | $12.92 | 240,226 |
| 2023-06-23 | $13.47 | $13.57 | $13.37 | $13.40 | $13.40 | 192,566 |
| 2023-06-22 | $13.67 | $13.71 | $13.42 | $13.47 | $13.47 | 187,179 |
| 2023-06-21 | $13.70 | $13.75 | $13.59 | $13.61 | $13.61 | 179,949 |
| 2023-06-20 | $13.59 | $13.69 | $13.51 | $13.67 | $13.67 | 314,269 |
| 2023-06-16 | $13.98 | $14.00 | $13.52 | $13.57 | $13.57 | 657,264 |
| 2023-06-15 | $13.39 | $13.97 | $13.30 | $13.91 | $13.91 | 522,319 |
| 2023-06-14 | $13.38 | $13.38 | $13.06 | $13.16 | $13.16 | 144,901 |
| 2023-06-13 | $13.48 | $13.50 | $13.33 | $13.37 | $13.37 | 164,826 |
| 2023-06-12 | $13.39 | $13.49 | $13.27 | $13.41 | $13.41 | 259,881 |
| 2023-06-09 | $13.30 | $13.34 | $13.10 | $13.27 | $13.27 | 142,594 |
| 2023-06-08 | $13.12 | $13.38 | $13.01 | $13.27 | $13.27 | 232,148 |
| 2023-06-07 | $13.19 | $13.44 | $13.10 | $13.14 | $13.14 | 175,731 |
| 2023-06-06 | $12.95 | $13.29 | $12.88 | $13.17 | $13.17 | 152,369 |
| 2023-06-05 | $12.70 | $12.94 | $12.52 | $12.90 | $12.90 | 157,453 |
| 2023-06-02 | $12.85 | $12.93 | $12.34 | $12.74 | $12.74 | 368,627 |
| 2023-06-01 | $12.70 | $12.86 | $12.55 | $12.86 | $12.86 | 132,018 |
| 2023-05-31 | $12.60 | $12.73 | $12.44 | $12.64 | $12.64 | 133,645 |
| 2023-05-30 | $12.52 | $12.71 | $12.43 | $12.69 | $12.69 | 118,554 |
| 2023-05-26 | $12.29 | $12.60 | $12.28 | $12.49 | $12.49 | 102,431 |
| 2023-05-25 | $12.28 | $12.42 | $12.22 | $12.34 | $12.34 | 91,682 |
| 2023-05-24 | $12.46 | $12.46 | $12.22 | $12.32 | $12.32 | 150,673 |
| 2023-05-23 | $12.47 | $12.74 | $12.39 | $12.43 | $12.43 | 166,126 |
| 2023-05-22 | $12.10 | $12.57 | $12.10 | $12.52 | $12.52 | 242,734 |
| 2023-05-19 | $12.23 | $12.34 | $12.09 | $12.11 | $12.11 | 173,328 |
| 2023-05-18 | $12.08 | $12.35 | $11.93 | $12.24 | $12.24 | 262,711 |
| 2023-05-17 | $11.90 | $12.09 | $11.63 | $12.08 | $12.08 | 220,960 |
| 2023-05-16 | $11.62 | $12.02 | $11.62 | $11.77 | $11.77 | 189,201 |
| 2023-05-15 | $11.40 | $11.61 | $11.40 | $11.55 | $11.55 | 145,004 |
| 2023-05-12 | $11.56 | $11.70 | $11.32 | $11.39 | $11.39 | 224,995 |
| 2023-05-11 | $11.66 | $11.77 | $11.53 | $11.59 | $11.59 | 183,763 |
| 2023-05-10 | $11.79 | $11.92 | $11.67 | $11.70 | $11.70 | 175,987 |
| 2023-05-09 | $11.80 | $11.99 | $11.66 | $11.71 | $11.71 | 271,039 |
| 2023-05-08 | $12.03 | $12.03 | $11.55 | $11.82 | $11.82 | 249,629 |
| 2023-05-05 | $12.06 | $12.40 | $11.76 | $11.82 | $11.82 | 407,347 |
| 2023-05-04 | $12.30 | $12.30 | $11.73 | $11.78 | $11.78 | 526,279 |
| 2023-05-03 | $12.73 | $12.86 | $12.31 | $12.32 | $12.32 | 349,936 |
| 2023-05-02 | $12.49 | $12.73 | $11.99 | $12.66 | $12.66 | 877,786 |
| 2023-05-01 | $12.18 | $12.59 | $12.17 | $12.49 | $12.49 | 392,378 |
| 2023-04-28 | $12.08 | $12.27 | $11.97 | $12.16 | $12.16 | 117,163 |
| 2023-04-27 | $11.91 | $12.25 | $11.89 | $12.08 | $12.08 | 370,626 |
| 2023-04-26 | $12.17 | $12.25 | $11.86 | $11.91 | $11.91 | 331,144 |
| 2023-04-25 | $12.00 | $12.28 | $11.98 | $12.22 | $12.22 | 328,914 |
| 2023-04-24 | $12.07 | $12.22 | $12.01 | $12.01 | $12.01 | 201,116 |
| 2023-04-21 | $12.18 | $12.20 | $12.01 | $12.12 | $12.12 | 323,841 |
| 2023-04-20 | $12.25 | $12.51 | $12.15 | $12.20 | $12.20 | 203,928 |
| 2023-04-19 | $12.35 | $12.51 | $12.29 | $12.37 | $12.37 | 420,291 |
| 2023-04-18 | $12.73 | $12.78 | $12.32 | $12.43 | $12.43 | 255,891 |
| 2023-04-17 | $12.58 | $12.92 | $12.55 | $12.79 | $12.79 | 218,482 |
| 2023-04-14 | $12.83 | $13.01 | $12.52 | $12.65 | $12.65 | 277,752 |
| 2023-04-13 | $12.26 | $12.76 | $12.01 | $12.64 | $12.64 | 652,981 |
| 2023-04-12 | $12.05 | $12.49 | $12.01 | $12.16 | $12.16 | 586,096 |
| 2023-04-11 | $11.46 | $12.03 | $11.25 | $11.90 | $11.90 | 1,823,505 |
| 2023-04-10 | $11.59 | $11.73 | $11.15 | $11.48 | $11.48 | 272,836 |
| 2023-04-06 | $11.35 | $11.72 | $11.35 | $11.71 | $11.71 | 273,950 |
| 2023-04-05 | $11.63 | $11.68 | $11.28 | $11.36 | $11.36 | 318,138 |
| 2023-04-04 | $11.90 | $12.09 | $11.63 | $11.72 | $11.72 | 383,913 |
| 2023-04-03 | $12.70 | $12.80 | $11.84 | $11.93 | $11.93 | 557,146 |
| 2023-03-31 | $13.00 | $13.20 | $12.51 | $12.73 | $12.73 | 727,125 |
| 2023-03-30 | $13.25 | $13.25 | $12.57 | $13.00 | $13.00 | 346,297 |
| 2023-03-29 | $13.72 | $13.84 | $13.32 | $13.41 | $12.94 | 381,132 |
| 2023-03-28 | $13.87 | $13.90 | $13.51 | $13.56 | $13.09 | 350,475 |
| 2023-03-27 | $13.74 | $13.96 | $13.70 | $13.85 | $13.37 | 303,498 |
| 2023-03-24 | $13.14 | $13.66 | $13.14 | $13.64 | $13.16 | 345,698 |
| 2023-03-23 | $13.50 | $13.82 | $13.15 | $13.26 | $12.80 | 312,381 |
| 2023-03-22 | $13.68 | $13.74 | $13.46 | $13.47 | $13.00 | 250,920 |
| 2023-03-21 | $13.42 | $13.81 | $13.19 | $13.71 | $13.23 | 373,757 |
| 2023-03-20 | $13.18 | $13.31 | $12.90 | $13.11 | $12.65 | 453,076 |
| 2023-03-17 | $13.80 | $13.85 | $12.67 | $13.02 | $13.02 | 1,260,322 |
| 2023-03-16 | $13.00 | $13.62 | $12.65 | $13.18 | $13.18 | 470,594 |
| 2023-03-15 | $12.44 | $13.05 | $12.41 | $12.85 | $12.85 | 605,424 |
| 2023-03-14 | $11.95 | $12.68 | $11.95 | $12.53 | $12.53 | 503,257 |
| 2023-03-13 | $12.15 | $12.18 | $11.14 | $11.59 | $11.59 | 1,706,739 |
| 2023-03-10 | $13.39 | $13.73 | $12.28 | $12.40 | $12.40 | 1,032,704 |
| 2023-03-09 | $14.10 | $14.10 | $13.33 | $13.53 | $13.53 | 482,537 |
| 2023-03-08 | $14.24 | $14.24 | $13.95 | $14.09 | $14.09 | 164,853 |
| 2023-03-07 | $14.24 | $14.24 | $13.81 | $14.12 | $14.12 | 211,729 |
| 2023-03-06 | $14.50 | $14.55 | $14.12 | $14.12 | $14.12 | 360,679 |
| 2023-03-03 | $14.18 | $14.89 | $13.78 | $14.26 | $14.26 | 616,303 |
| 2023-03-02 | $13.34 | $13.48 | $13.10 | $13.39 | $13.39 | 224,935 |
| 2023-03-01 | $13.46 | $13.53 | $13.26 | $13.34 | $13.34 | 89,890 |
| 2023-02-28 | $13.57 | $13.65 | $13.32 | $13.35 | $13.35 | 196,347 |
| 2023-02-27 | $13.93 | $14.03 | $13.56 | $13.60 | $13.60 | 169,803 |
| 2023-02-24 | $13.90 | $14.01 | $13.55 | $13.79 | $13.79 | 167,892 |
| 2023-02-23 | $13.81 | $14.13 | $13.78 | $14.10 | $14.10 | 172,444 |
| 2023-02-22 | $13.56 | $13.89 | $13.45 | $13.77 | $13.77 | 137,610 |
| 2023-02-21 | $14.21 | $14.21 | $13.41 | $13.55 | $13.55 | 220,507 |
| 2023-02-17 | $13.57 | $14.22 | $13.53 | $14.10 | $14.10 | 342,475 |
| 2023-02-16 | $13.78 | $13.84 | $13.60 | $13.66 | $13.66 | 121,821 |
| 2023-02-15 | $13.56 | $13.75 | $13.35 | $13.70 | $13.70 | 127,846 |
| 2023-02-14 | $13.32 | $13.60 | $13.23 | $13.49 | $13.49 | 133,814 |
| 2023-02-13 | $13.24 | $13.36 | $13.13 | $13.28 | $13.28 | 180,319 |
| 2023-02-10 | $13.16 | $13.22 | $13.04 | $13.20 | $13.20 | 118,475 |
| 2023-02-09 | $13.45 | $13.48 | $13.10 | $13.14 | $13.14 | 136,376 |
| 2023-02-08 | $13.39 | $13.48 | $13.22 | $13.41 | $13.41 | 121,729 |
| 2023-02-07 | $13.10 | $13.43 | $13.10 | $13.38 | $13.38 | 103,629 |
| 2023-02-06 | $13.33 | $13.36 | $13.13 | $13.15 | $13.15 | 159,159 |
| 2023-02-03 | $13.50 | $13.80 | $13.28 | $13.48 | $13.48 | 151,762 |
| 2023-02-02 | $13.50 | $13.86 | $13.43 | $13.48 | $13.48 | 212,259 |
| 2023-02-01 | $13.41 | $13.46 | $13.09 | $13.37 | $13.37 | 253,870 |
| 2023-01-31 | $13.06 | $13.47 | $13.06 | $13.39 | $13.39 | 148,000 |
| 2023-01-30 | $13.28 | $13.48 | $13.04 | $13.06 | $13.06 | 223,547 |
| 2023-01-27 | $13.33 | $13.63 | $13.31 | $13.42 | $13.42 | 221,950 |
| 2023-01-26 | $13.26 | $13.41 | $13.08 | $13.24 | $13.24 | 198,231 |
| 2023-01-25 | $13.21 | $13.24 | $13.01 | $13.21 | $13.21 | 178,235 |
| 2023-01-24 | $12.91 | $13.31 | $12.84 | $13.27 | $13.27 | 140,495 |
| 2023-01-23 | $12.98 | $13.04 | $12.66 | $12.99 | $12.99 | 217,713 |
| 2023-01-20 | $13.10 | $13.10 | $12.53 | $12.94 | $12.94 | 361,180 |
| 2023-01-19 | $12.65 | $13.20 | $12.51 | $13.09 | $13.09 | 403,488 |
| 2023-01-18 | $12.69 | $12.79 | $12.37 | $12.69 | $12.69 | 314,494 |
| 2023-01-17 | $12.39 | $13.07 | $12.33 | $12.71 | $12.71 | 481,927 |
| 2023-01-13 | $12.57 | $12.57 | $12.02 | $12.24 | $12.24 | 279,398 |
| 2023-01-12 | $12.29 | $12.41 | $11.98 | $12.36 | $12.36 | 461,414 |
| 2023-01-11 | $11.99 | $12.59 | $11.96 | $12.22 | $12.22 | 379,565 |
| 2023-01-10 | $11.66 | $11.91 | $11.51 | $11.90 | $11.90 | 228,865 |
| 2023-01-09 | $11.22 | $11.56 | $11.18 | $11.47 | $11.47 | 203,527 |
| 2023-01-06 | $11.00 | $11.20 | $10.87 | $11.15 | $11.15 | 232,700 |
| 2023-01-05 | $11.35 | $11.35 | $10.84 | $10.91 | $10.91 | 269,365 |
| 2023-01-04 | $11.16 | $11.50 | $11.06 | $11.35 | $11.35 | 177,861 |
| 2023-01-03 | $10.92 | $11.24 | $10.92 | $11.08 | $11.08 | 274,365 |
| 2022-12-30 | $10.90 | $11.00 | $10.68 | $10.93 | $10.93 | 332,383 |
| 2022-12-29 | $10.73 | $11.06 | $10.65 | $10.94 | $10.94 | 433,127 |
| 2022-12-28 | $12.02 | $12.08 | $11.28 | $11.34 | $11.34 | 795,409 |
| 2022-12-27 | $11.75 | $12.13 | $11.68 | $12.08 | $12.08 | 399,858 |
| 2022-12-23 | $11.65 | $11.72 | $11.45 | $11.65 | $11.65 | 423,423 |
| 2022-12-22 | $11.39 | $11.71 | $11.20 | $11.71 | $11.71 | 238,678 |
| 2022-12-21 | $11.62 | $11.79 | $11.19 | $11.30 | $11.30 | 593,732 |
| 2022-12-20 | $11.40 | $11.81 | $11.24 | $11.58 | $11.58 | 641,180 |
| 2022-12-19 | $11.44 | $11.50 | $11.11 | $11.27 | $11.27 | 569,912 |
| 2022-12-16 | $11.01 | $11.38 | $10.90 | $11.17 | $11.17 | 1,767,372 |
| 2022-12-15 | $10.83 | $10.89 | $10.60 | $10.68 | $10.68 | 378,025 |
| 2022-12-14 | $10.75 | $10.95 | $10.60 | $10.83 | $10.83 | 515,555 |
| 2022-12-13 | $10.98 | $11.10 | $10.55 | $10.65 | $10.65 | 576,591 |
| 2022-12-12 | $10.44 | $10.68 | $10.36 | $10.47 | $10.47 | 314,486 |
| 2022-12-09 | $10.38 | $10.57 | $10.33 | $10.33 | $10.33 | 146,519 |
| 2022-12-08 | $10.38 | $10.76 | $10.25 | $10.47 | $10.47 | 314,976 |
| 2022-12-07 | $10.36 | $10.44 | $10.23 | $10.24 | $10.24 | 255,835 |
| 2022-12-06 | $10.50 | $10.60 | $10.31 | $10.37 | $10.37 | 264,215 |
| 2022-12-05 | $10.54 | $10.72 | $10.47 | $10.50 | $10.50 | 261,545 |
| 2022-12-02 | $10.81 | $10.83 | $10.51 | $10.59 | $10.59 | 231,826 |
| 2022-12-01 | $10.93 | $11.36 | $10.70 | $10.76 | $10.76 | 299,979 |
| 2022-11-30 | $10.94 | $11.13 | $10.73 | $10.87 | $10.87 | 265,177 |
| 2022-11-29 | $10.85 | $11.10 | $10.70 | $10.84 | $10.84 | 192,469 |
| 2022-11-28 | $10.75 | $10.97 | $10.60 | $10.64 | $10.64 | 226,079 |
| 2022-11-25 | $10.57 | $11.16 | $10.56 | $10.74 | $10.74 | 146,500 |
| 2022-11-23 | $10.62 | $10.73 | $10.40 | $10.48 | $10.48 | 198,248 |
| 2022-11-22 | $10.49 | $10.74 | $10.45 | $10.69 | $10.69 | 270,747 |
| 2022-11-21 | $10.57 | $10.77 | $10.45 | $10.53 | $10.53 | 235,103 |
| 2022-11-18 | $10.92 | $11.02 | $10.58 | $10.63 | $10.63 | 265,268 |
| 2022-11-17 | $10.97 | $10.97 | $10.53 | $10.83 | $10.83 | 239,149 |
| 2022-11-16 | $11.34 | $11.34 | $10.84 | $10.89 | $10.89 | 197,590 |
| 2022-11-15 | $11.83 | $11.83 | $11.20 | $11.30 | $11.30 | 255,231 |
| 2022-11-14 | $11.63 | $11.86 | $11.22 | $11.61 | $11.61 | 390,414 |
| 2022-11-11 | $10.80 | $11.23 | $10.69 | $11.12 | $11.12 | 334,538 |
| 2022-11-10 | $10.83 | $11.01 | $10.51 | $10.95 | $10.95 | 285,689 |
| 2022-11-09 | $10.72 | $10.81 | $10.41 | $10.60 | $10.60 | 229,669 |
| 2022-11-08 | $11.02 | $11.12 | $10.50 | $10.60 | $10.60 | 287,550 |
| 2022-11-07 | $11.00 | $11.81 | $10.79 | $11.05 | $11.05 | 395,026 |
| 2022-11-04 | $11.10 | $11.33 | $10.42 | $11.00 | $11.00 | 631,751 |
| 2022-11-03 | $11.75 | $11.77 | $11.02 | $11.31 | $11.31 | 400,533 |
| 2022-11-02 | $12.15 | $12.15 | $11.80 | $11.82 | $11.82 | 185,667 |
| 2022-11-01 | $12.06 | $12.16 | $11.78 | $12.16 | $12.16 | 226,634 |
| 2022-10-31 | $11.91 | $12.12 | $11.79 | $11.92 | $11.92 | 242,997 |
| 2022-10-28 | $12.28 | $12.46 | $11.84 | $12.03 | $12.03 | 384,723 |
| 2022-10-27 | $13.75 | $13.75 | $12.15 | $12.33 | $12.33 | 723,348 |
| 2022-10-26 | $13.71 | $13.96 | $13.64 | $13.82 | $13.82 | 88,254 |
| 2022-10-25 | $13.32 | $13.89 | $13.32 | $13.70 | $13.70 | 151,877 |
| 2022-10-24 | $13.35 | $13.45 | $13.15 | $13.32 | $13.32 | 256,038 |
| 2022-10-21 | $13.30 | $13.39 | $13.04 | $13.30 | $13.30 | 148,202 |
| 2022-10-20 | $13.71 | $13.71 | $13.36 | $13.38 | $13.38 | 109,572 |
| 2022-10-19 | $13.55 | $13.55 | $13.31 | $13.48 | $13.48 | 111,491 |
| 2022-10-18 | $13.68 | $13.75 | $13.43 | $13.51 | $13.51 | 162,662 |
| 2022-10-17 | $13.37 | $13.50 | $13.21 | $13.33 | $13.33 | 201,985 |
| 2022-10-14 | $13.53 | $13.56 | $13.12 | $13.17 | $13.17 | 170,642 |
| 2022-10-13 | $12.90 | $13.27 | $12.60 | $13.10 | $13.10 | 355,838 |
| 2022-10-12 | $12.80 | $12.98 | $12.60 | $12.90 | $12.90 | 166,851 |
| 2022-10-11 | $12.71 | $12.74 | $12.31 | $12.65 | $12.65 | 122,977 |
| 2022-10-10 | $12.65 | $12.70 | $12.53 | $12.58 | $12.58 | 125,347 |
| 2022-10-07 | $12.59 | $12.89 | $12.51 | $12.59 | $12.59 | 205,238 |
| 2022-10-06 | $13.11 | $13.14 | $12.64 | $12.67 | $12.67 | 138,098 |
| 2022-10-05 | $13.15 | $13.16 | $12.59 | $13.01 | $13.01 | 192,155 |
| 2022-10-04 | $12.98 | $13.40 | $12.76 | $13.35 | $13.35 | 205,952 |
| 2022-10-03 | $12.59 | $12.80 | $12.33 | $12.46 | $12.46 | 170,938 |
| 2022-09-30 | $12.08 | $12.71 | $12.00 | $12.53 | $12.53 | 234,515 |
| 2022-09-29 | $13.09 | $13.16 | $11.86 | $12.07 | $12.07 | 403,032 |
| 2022-09-28 | $13.67 | $13.85 | $13.41 | $13.77 | $13.12 | 277,636 |
| 2022-09-27 | $13.74 | $13.82 | $13.41 | $13.58 | $13.58 | 208,190 |
| 2022-09-26 | $14.05 | $14.28 | $13.30 | $13.38 | $13.38 | 331,493 |
| 2022-09-23 | $14.30 | $14.30 | $13.88 | $14.03 | $14.03 | 232,395 |
| 2022-09-22 | $15.03 | $15.03 | $14.33 | $14.36 | $14.36 | 226,734 |
| 2022-09-21 | $15.33 | $15.37 | $14.90 | $14.93 | $14.93 | 187,729 |
| 2022-09-20 | $15.26 | $15.48 | $15.08 | $15.15 | $15.15 | 181,540 |
| 2022-09-19 | $15.37 | $15.59 | $15.30 | $15.34 | $15.34 | 274,088 |
| 2022-09-16 | $15.29 | $15.30 | $15.06 | $15.29 | $15.29 | 418,647 |
| 2022-09-15 | $14.97 | $15.25 | $14.90 | $14.96 | $14.96 | 98,676 |
| 2022-09-14 | $14.85 | $15.14 | $14.85 | $15.05 | $15.05 | 130,594 |
| 2022-09-13 | $15.00 | $15.22 | $14.84 | $14.93 | $14.93 | 133,211 |
| 2022-09-12 | $15.13 | $15.39 | $15.11 | $15.23 | $15.23 | 154,074 |
| 2022-09-09 | $15.00 | $15.15 | $14.92 | $15.05 | $15.05 | 106,362 |
| 2022-09-08 | $14.58 | $15.02 | $14.58 | $15.01 | $15.01 | 169,286 |
| 2022-09-07 | $14.33 | $14.67 | $14.32 | $14.62 | $14.62 | 143,608 |
| 2022-09-06 | $14.80 | $14.87 | $14.29 | $14.41 | $14.41 | 208,297 |
| 2022-09-02 | $14.78 | $14.89 | $14.62 | $14.69 | $14.69 | 94,421 |
| 2022-09-01 | $14.78 | $14.81 | $14.51 | $14.59 | $14.59 | 220,564 |
| 2022-08-31 | $14.77 | $15.07 | $14.73 | $14.81 | $14.81 | 323,035 |
| 2022-08-30 | $15.00 | $15.14 | $14.59 | $14.81 | $14.81 | 532,166 |
| 2022-08-29 | $15.01 | $15.14 | $14.85 | $15.01 | $15.01 | 273,611 |
| 2022-08-26 | $15.30 | $15.32 | $15.01 | $15.04 | $15.04 | 205,930 |
| 2022-08-25 | $15.25 | $15.39 | $15.21 | $15.32 | $15.32 | 121,899 |
| 2022-08-24 | $15.34 | $15.45 | $15.20 | $15.25 | $15.25 | 180,286 |
| 2022-08-23 | $15.18 | $15.33 | $15.15 | $15.33 | $15.33 | 176,656 |
| 2022-08-22 | $15.26 | $15.29 | $15.05 | $15.20 | $15.20 | 280,636 |
| 2022-08-19 | $15.32 | $15.48 | $15.07 | $15.22 | $15.22 | 283,190 |
| 2022-08-18 | $15.25 | $15.44 | $15.14 | $15.35 | $15.35 | 451,404 |
| 2022-08-17 | $15.29 | $15.30 | $15.08 | $15.19 | $15.19 | 475,078 |
| 2022-08-16 | $15.05 | $15.44 | $15.00 | $15.26 | $15.26 | 1,968,411 |
| 2022-08-15 | $16.06 | $16.43 | $16.06 | $16.28 | $16.28 | 243,016 |
| 2022-08-12 | $15.89 | $16.18 | $15.75 | $16.09 | $16.09 | 159,061 |
| 2022-08-11 | $15.85 | $15.89 | $15.73 | $15.79 | $15.79 | 125,367 |
| 2022-08-10 | $15.49 | $15.87 | $15.27 | $15.71 | $15.71 | 254,414 |
| 2022-08-09 | $15.50 | $15.93 | $15.00 | $15.23 | $15.23 | 172,221 |
| 2022-08-08 | $14.82 | $15.60 | $14.70 | $15.49 | $15.49 | 197,232 |
| 2022-08-05 | $14.85 | $15.00 | $14.51 | $14.86 | $14.86 | 214,853 |
| 2022-08-04 | $14.95 | $15.00 | $14.68 | $14.81 | $14.81 | 71,551 |
| 2022-08-03 | $14.75 | $15.00 | $14.70 | $14.94 | $14.94 | 112,705 |
| 2022-08-02 | $14.83 | $15.01 | $14.64 | $14.73 | $14.73 | 98,922 |
| 2022-08-01 | $14.72 | $15.06 | $14.63 | $14.95 | $14.95 | 108,202 |
| 2022-07-29 | $14.58 | $14.80 | $14.47 | $14.73 | $14.73 | 198,977 |
| 2022-07-28 | $14.51 | $14.71 | $14.34 | $14.58 | $14.58 | 131,337 |
| 2022-07-27 | $14.47 | $14.80 | $14.38 | $14.48 | $14.48 | 193,288 |
| 2022-07-26 | $14.47 | $14.93 | $14.15 | $14.25 | $14.25 | 131,574 |
| 2022-07-25 | $14.38 | $14.83 | $14.35 | $14.55 | $14.55 | 205,666 |
| 2022-07-22 | $15.12 | $15.17 | $14.77 | $14.89 | $14.89 | 84,124 |
| 2022-07-21 | $14.91 | $15.14 | $14.59 | $15.02 | $15.02 | 130,279 |
| 2022-07-20 | $14.80 | $14.85 | $14.52 | $14.77 | $14.77 | 91,959 |
| 2022-07-19 | $14.38 | $14.77 | $14.37 | $14.71 | $14.71 | 104,745 |
| 2022-07-18 | $14.28 | $14.67 | $14.20 | $14.35 | $14.35 | 112,187 |
| 2022-07-15 | $14.53 | $14.63 | $14.16 | $14.28 | $14.28 | 102,203 |
| 2022-07-14 | $13.93 | $14.24 | $13.81 | $14.20 | $14.20 | 171,957 |
| 2022-07-13 | $14.12 | $14.43 | $13.90 | $14.19 | $14.19 | 170,545 |
| 2022-07-12 | $13.96 | $14.44 | $13.96 | $14.25 | $14.25 | 138,703 |
| 2022-07-11 | $14.31 | $14.41 | $13.95 | $14.01 | $14.01 | 153,052 |
| 2022-07-08 | $14.58 | $14.70 | $14.27 | $14.49 | $14.49 | 78,915 |
| 2022-07-07 | $14.69 | $14.81 | $14.46 | $14.59 | $14.59 | 180,728 |
| 2022-07-06 | $14.71 | $14.80 | $14.47 | $14.56 | $14.56 | 104,195 |
| 2022-07-05 | $14.42 | $14.57 | $14.11 | $14.55 | $14.55 | 129,435 |
| 2022-07-01 | $14.37 | $14.79 | $14.32 | $14.70 | $14.70 | 205,510 |
| 2022-06-30 | $14.21 | $14.64 | $14.03 | $14.47 | $14.47 | 127,843 |
| 2022-06-29 | $14.50 | $14.59 | $14.17 | $14.32 | $14.32 | 202,552 |
| 2022-06-28 | $15.68 | $15.72 | $15.08 | $15.11 | $14.53 | 290,529 |
| 2022-06-27 | $15.52 | $15.70 | $15.30 | $15.47 | $14.88 | 206,272 |
| 2022-06-24 | $14.83 | $15.42 | $14.83 | $15.29 | $14.70 | 243,849 |
| 2022-06-23 | $14.75 | $15.13 | $14.66 | $14.91 | $14.34 | 226,107 |
| 2022-06-22 | $14.65 | $14.84 | $14.36 | $14.65 | $14.09 | 229,527 |
| 2022-06-21 | $14.53 | $14.99 | $14.51 | $14.73 | $14.17 | 323,327 |
| 2022-06-17 | $14.46 | $14.63 | $14.17 | $14.33 | $13.78 | 409,990 |
| 2022-06-16 | $14.77 | $14.77 | $14.20 | $14.27 | $13.72 | 264,240 |
| 2022-06-15 | $14.61 | $14.99 | $14.40 | $14.77 | $14.20 | 222,567 |
| 2022-06-14 | $14.52 | $14.74 | $14.32 | $14.41 | $13.86 | 231,958 |
| 2022-06-13 | $15.12 | $15.24 | $14.34 | $14.53 | $13.97 | 271,571 |
| 2022-06-10 | $15.75 | $15.81 | $15.25 | $15.48 | $14.89 | 203,983 |
| 2022-06-09 | $16.05 | $16.08 | $15.76 | $15.97 | $15.36 | 121,327 |
| 2022-06-08 | $16.32 | $16.32 | $15.80 | $15.84 | $15.23 | 112,799 |
| 2022-06-07 | $16.05 | $16.28 | $15.82 | $16.27 | $15.65 | 121,308 |
| 2022-06-06 | $16.60 | $16.69 | $15.92 | $15.96 | $15.35 | 294,243 |
| 2022-06-03 | $16.65 | $16.74 | $16.26 | $16.44 | $15.81 | 124,922 |
| 2022-06-02 | $16.60 | $16.79 | $16.52 | $16.72 | $16.08 | 104,788 |
| 2022-06-01 | $16.83 | $16.83 | $16.50 | $16.63 | $15.99 | 107,370 |
| 2022-05-31 | $16.98 | $17.09 | $16.43 | $16.63 | $15.99 | 191,824 |
| 2022-05-27 | $16.34 | $17.09 | $16.29 | $16.71 | $16.07 | 338,959 |
| 2022-05-26 | $15.63 | $16.11 | $15.46 | $16.02 | $15.41 | 167,247 |
| 2022-05-25 | $15.09 | $15.63 | $15.01 | $15.45 | $14.86 | 99,327 |
| 2022-05-24 | $15.15 | $15.19 | $14.68 | $15.00 | $14.43 | 111,800 |
| 2022-05-23 | $15.34 | $15.60 | $15.02 | $15.13 | $14.55 | 95,602 |
| 2022-05-20 | $15.30 | $15.42 | $14.77 | $15.15 | $14.57 | 161,719 |
| 2022-05-19 | $15.29 | $15.42 | $15.06 | $15.08 | $14.50 | 105,927 |
| 2022-05-18 | $15.81 | $15.87 | $15.27 | $15.38 | $14.79 | 92,187 |
| 2022-05-17 | $15.88 | $15.88 | $15.59 | $15.82 | $15.21 | 84,648 |
| 2022-05-16 | $15.27 | $15.98 | $15.26 | $15.58 | $14.98 | 192,768 |
| 2022-05-13 | $15.22 | $15.59 | $15.18 | $15.30 | $14.71 | 72,429 |
| 2022-05-12 | $15.57 | $15.60 | $14.86 | $15.22 | $14.64 | 192,369 |
| 2022-05-11 | $15.67 | $15.86 | $15.46 | $15.50 | $14.91 | 124,160 |
| 2022-05-10 | $16.46 | $16.46 | $15.48 | $15.66 | $15.06 | 160,785 |
| 2022-05-09 | $16.30 | $16.39 | $15.49 | $15.57 | $14.97 | 160,801 |
| 2022-05-06 | $16.80 | $16.91 | $16.35 | $16.42 | $15.79 | 74,668 |
| 2022-05-05 | $16.82 | $16.99 | $16.60 | $16.84 | $16.20 | 103,630 |
| 2022-05-04 | $17.01 | $17.14 | $16.77 | $17.05 | $16.40 | 74,742 |
| 2022-05-03 | $16.49 | $17.09 | $16.47 | $16.86 | $16.21 | 102,490 |
| 2022-05-02 | $16.81 | $16.98 | $16.14 | $16.37 | $15.74 | 184,540 |
| 2022-04-29 | $17.31 | $17.36 | $16.81 | $16.81 | $16.17 | 124,331 |
| 2022-04-28 | $17.40 | $17.52 | $16.97 | $17.21 | $16.55 | 227,985 |
| 2022-04-27 | $17.54 | $18.05 | $17.37 | $17.37 | $16.71 | 101,284 |
| 2022-04-26 | $18.02 | $18.02 | $17.49 | $17.54 | $16.87 | 93,672 |
| 2022-04-25 | $17.70 | $18.09 | $17.41 | $18.02 | $17.33 | 142,481 |
| 2022-04-22 | $18.33 | $18.46 | $17.70 | $17.81 | $17.13 | 234,329 |
| 2022-04-21 | $18.62 | $18.70 | $18.32 | $18.34 | $17.64 | 122,241 |
| 2022-04-20 | $18.72 | $18.85 | $18.52 | $18.62 | $17.91 | 238,499 |
| 2022-04-19 | $18.75 | $18.92 | $18.54 | $18.63 | $17.92 | 108,292 |
| 2022-04-18 | $18.44 | $18.74 | $18.18 | $18.65 | $17.94 | 164,317 |
| 2022-04-14 | $18.12 | $18.39 | $17.80 | $18.24 | $17.54 | 185,999 |
| 2022-04-13 | $18.20 | $18.36 | $17.97 | $18.10 | $17.41 | 186,570 |
| 2022-04-12 | $18.42 | $18.42 | $18.10 | $18.25 | $17.55 | 203,997 |
| 2022-04-11 | $18.15 | $18.45 | $18.00 | $18.26 | $17.56 | 242,243 |
| 2022-04-08 | $18.00 | $18.23 | $17.76 | $18.20 | $17.50 | 225,825 |
| 2022-04-07 | $18.09 | $18.20 | $17.98 | $18.10 | $17.41 | 155,027 |
| 2022-04-06 | $17.80 | $18.20 | $17.80 | $18.07 | $17.38 | 507,981 |
| 2022-04-05 | $18.02 | $18.10 | $17.75 | $17.83 | $17.15 | 1,575,246 |
| 2022-04-04 | $19.52 | $19.52 | $18.83 | $18.96 | $18.23 | 135,986 |
| 2022-04-01 | $19.29 | $19.56 | $19.29 | $19.44 | $18.70 | 67,068 |
| 2022-03-31 | $19.59 | $19.64 | $19.25 | $19.31 | $18.57 | 84,860 |
| 2022-03-30 | $19.52 | $19.59 | $19.02 | $19.45 | $18.71 | 179,131 |
| 2022-03-29 | $19.95 | $20.26 | $19.72 | $20.11 | $18.81 | 196,426 |
| 2022-03-28 | $19.80 | $20.14 | $19.72 | $19.91 | $18.62 | 175,172 |
| 2022-03-25 | $19.57 | $19.88 | $19.35 | $19.73 | $18.45 | 154,215 |
| 2022-03-24 | $19.10 | $19.54 | $19.05 | $19.38 | $18.13 | 138,979 |
| 2022-03-23 | $18.88 | $19.17 | $18.72 | $19.05 | $17.82 | 155,134 |
| 2022-03-22 | $18.77 | $19.00 | $18.74 | $18.90 | $17.68 | 179,202 |
| 2022-03-21 | $18.73 | $18.88 | $18.50 | $18.76 | $17.55 | 131,629 |
| 2022-03-18 | $18.34 | $18.84 | $18.08 | $18.64 | $17.43 | 219,124 |
| 2022-03-17 | $17.40 | $17.50 | $17.40 | $17.48 | $16.35 | 21,714 |
| 2022-03-16 | $17.36 | $17.40 | $17.22 | $17.39 | $16.26 | 64,703 |
| 2022-03-15 | $17.09 | $17.41 | $17.01 | $17.30 | $16.18 | 37,078 |
| 2022-03-14 | $17.60 | $17.71 | $16.67 | $17.01 | $15.91 | 81,314 |
| 2022-03-11 | $17.70 | $17.79 | $17.52 | $17.58 | $16.44 | 38,640 |
| 2022-03-10 | $17.46 | $17.60 | $17.35 | $17.60 | $16.46 | 44,079 |
| 2022-03-09 | $17.67 | $18.00 | $17.45 | $17.50 | $16.37 | 63,502 |
| 2022-03-08 | $17.55 | $17.86 | $17.50 | $17.57 | $16.43 | 51,678 |
| 2022-03-07 | $18.36 | $18.36 | $17.47 | $17.68 | $16.54 | 101,805 |
| 2022-03-04 | $18.20 | $18.29 | $17.66 | $18.17 | $16.99 | 69,547 |
| 2022-03-03 | $18.50 | $18.50 | $18.03 | $18.13 | $16.96 | 106,623 |
| 2022-03-02 | $17.95 | $18.53 | $17.89 | $18.34 | $17.15 | 152,150 |
| 2022-03-01 | $17.90 | $18.17 | $17.80 | $17.89 | $16.73 | 127,243 |
| 2022-02-28 | $17.45 | $17.90 | $17.36 | $17.80 | $16.65 | 48,580 |
| 2022-02-25 | $17.15 | $17.49 | $17.00 | $17.45 | $16.32 | 16,521 |
| 2022-02-24 | $17.00 | $17.10 | $16.75 | $17.00 | $15.90 | 68,060 |
| 2022-02-23 | $17.31 | $17.57 | $17.02 | $17.10 | $15.99 | 43,045 |
| 2022-02-22 | $17.57 | $17.60 | $17.30 | $17.30 | $16.18 | 53,108 |
| 2022-02-18 | $17.36 | $17.74 | $17.36 | $17.61 | $16.47 | 33,508 |
| 2022-02-17 | $17.65 | $17.80 | $17.35 | $17.46 | $16.33 | 41,950 |
| 2022-02-16 | $17.75 | $17.90 | $17.59 | $17.70 | $16.55 | 40,016 |
| 2022-02-15 | $17.67 | $17.79 | $17.31 | $17.69 | $16.54 | 33,615 |
| 2022-02-14 | $17.39 | $17.53 | $17.26 | $17.45 | $16.32 | 29,929 |
| 2022-02-11 | $17.69 | $17.69 | $17.31 | $17.46 | $16.33 | 38,989 |
| 2022-02-10 | $17.50 | $17.56 | $17.40 | $17.48 | $16.35 | 47,104 |
| 2022-02-09 | $17.38 | $17.83 | $17.25 | $17.46 | $16.33 | 34,608 |
| 2022-02-08 | $17.56 | $17.60 | $17.23 | $17.27 | $16.15 | 22,432 |
| 2022-02-07 | $17.58 | $17.95 | $17.50 | $17.56 | $16.42 | 32,477 |
| 2022-02-04 | $17.53 | $17.69 | $17.41 | $17.49 | $16.36 | 24,105 |
| 2022-02-03 | $17.65 | $17.70 | $17.50 | $17.56 | $16.42 | 38,948 |
| 2022-02-02 | $17.87 | $17.87 | $17.31 | $17.65 | $16.51 | 68,327 |
| 2022-02-01 | $17.43 | $17.44 | $17.14 | $17.35 | $16.23 | 30,970 |
| 2022-01-31 | $17.35 | $17.65 | $17.24 | $17.36 | $16.24 | 47,518 |
| 2022-01-28 | $17.45 | $17.51 | $17.02 | $17.32 | $16.20 | 41,698 |
| 2022-01-27 | $17.48 | $17.94 | $17.36 | $17.46 | $16.33 | 103,045 |
| 2022-01-26 | $17.66 | $18.03 | $17.34 | $17.45 | $16.32 | 37,449 |
| 2022-01-25 | $17.54 | $17.86 | $17.10 | $17.70 | $16.55 | 40,175 |
| 2022-01-24 | $17.40 | $17.79 | $15.48 | $17.54 | $16.40 | 82,892 |
| 2022-01-21 | $17.42 | $17.60 | $17.24 | $17.39 | $16.26 | 49,993 |
| 2022-01-20 | $17.80 | $17.99 | $17.45 | $17.49 | $16.36 | 24,534 |
| 2022-01-19 | $17.93 | $18.21 | $17.70 | $17.75 | $16.60 | 39,825 |
| 2022-01-18 | $17.82 | $18.46 | $17.78 | $17.94 | $16.78 | 38,272 |
| 2022-01-14 | $18.49 | $18.49 | $17.71 | $17.71 | $16.56 | 85,143 |
| 2022-01-13 | $18.03 | $18.49 | $17.85 | $18.25 | $17.07 | 48,459 |
| 2022-01-12 | $17.68 | $18.50 | $17.68 | $18.03 | $16.86 | 90,788 |
| 2022-01-11 | $17.42 | $17.75 | $17.04 | $17.46 | $16.33 | 115,802 |
| 2022-01-10 | $18.05 | $18.05 | $17.41 | $17.56 | $16.42 | 58,806 |
| 2022-01-07 | $17.67 | $18.26 | $17.42 | $18.12 | $16.95 | 42,895 |
| 2022-01-06 | $17.81 | $17.98 | $17.50 | $17.63 | $16.49 | 42,117 |
| 2022-01-05 | $17.50 | $17.95 | $17.30 | $17.75 | $16.60 | 79,397 |
| 2022-01-04 | $17.10 | $17.49 | $17.05 | $17.43 | $16.30 | 66,035 |
| 2022-01-03 | $17.50 | $17.60 | $17.20 | $17.25 | $16.13 | 35,000 |
| 2021-12-31 | $17.05 | $17.65 | $16.75 | $17.58 | $16.44 | 44,685 |
| 2021-12-30 | $17.29 | $17.35 | $16.99 | $17.00 | $15.90 | 29,366 |
| 2021-12-29 | $17.52 | $17.69 | $17.40 | $17.65 | $16.17 | 26,631 |
| 2021-12-28 | $17.64 | $17.75 | $17.35 | $17.52 | $16.05 | 43,052 |
| 2021-12-27 | $17.43 | $17.65 | $17.35 | $17.50 | $16.03 | 42,107 |
| 2021-12-23 | $17.06 | $17.42 | $17.06 | $17.27 | $15.82 | 25,326 |
| 2021-12-22 | $16.74 | $17.46 | $16.74 | $17.15 | $15.71 | 120,773 |
| 2021-12-21 | $16.49 | $16.82 | $16.49 | $16.73 | $15.32 | 42,790 |
| 2021-12-20 | $16.38 | $16.65 | $16.10 | $16.53 | $15.14 | 60,681 |
| 2021-12-17 | $16.49 | $16.52 | $16.17 | $16.34 | $14.97 | 29,305 |
| 2021-12-16 | $16.59 | $16.70 | $16.43 | $16.49 | $15.10 | 36,001 |
| 2021-12-15 | $16.32 | $16.58 | $16.01 | $16.58 | $15.19 | 36,997 |
| 2021-12-14 | $16.38 | $16.69 | $16.12 | $16.32 | $14.95 | 34,549 |
| 2021-12-13 | $16.70 | $16.78 | $16.32 | $16.40 | $15.02 | 42,607 |
| 2021-12-10 | $16.58 | $16.93 | $16.57 | $16.70 | $15.30 | 24,219 |
| 2021-12-09 | $16.57 | $16.84 | $16.54 | $16.61 | $15.21 | 32,686 |
| 2021-12-08 | $16.33 | $16.75 | $16.33 | $16.67 | $15.27 | 47,872 |
| 2021-12-07 | $16.30 | $16.59 | $16.23 | $16.32 | $14.95 | 47,607 |
| 2021-12-06 | $16.49 | $16.51 | $16.15 | $16.30 | $14.93 | 33,197 |
| 2021-12-03 | $16.60 | $16.60 | $16.21 | $16.53 | $15.14 | 67,079 |
| 2021-12-02 | $16.51 | $16.85 | $16.45 | $16.49 | $15.10 | 48,197 |
| 2021-12-01 | $16.70 | $17.00 | $16.50 | $16.59 | $15.19 | 40,493 |
| 2021-11-30 | $16.57 | $16.84 | $16.50 | $16.57 | $15.18 | 50,245 |
| 2021-11-29 | $16.69 | $16.87 | $16.50 | $16.62 | $15.22 | 52,555 |
| 2021-11-26 | $16.71 | $16.93 | $16.55 | $16.71 | $15.30 | 34,643 |
| 2021-11-24 | $16.83 | $17.26 | $16.73 | $16.77 | $15.36 | 26,087 |
| 2021-11-23 | $16.84 | $17.11 | $16.70 | $16.80 | $15.39 | 77,115 |
| 2021-11-22 | $17.18 | $17.30 | $16.88 | $16.90 | $15.48 | 32,742 |
| 2021-11-19 | $17.18 | $17.48 | $16.85 | $17.15 | $15.71 | 71,888 |
| 2021-11-18 | $17.33 | $17.33 | $16.94 | $17.14 | $15.70 | 52,084 |
| 2021-11-17 | $17.64 | $17.68 | $17.12 | $17.35 | $15.89 | 72,431 |
| 2021-11-16 | $17.25 | $17.79 | $17.25 | $17.57 | $16.09 | 90,038 |
| 2021-11-15 | $17.34 | $17.40 | $17.25 | $17.26 | $15.81 | 47,701 |
| 2021-11-12 | $17.27 | $17.32 | $17.16 | $17.29 | $15.84 | 31,869 |
| 2021-11-11 | $17.31 | $17.58 | $17.24 | $17.27 | $15.82 | 57,688 |
| 2021-11-10 | $17.20 | $17.37 | $17.02 | $17.19 | $15.74 | 95,612 |
| 2021-11-09 | $17.27 | $17.28 | $17.02 | $17.20 | $15.75 | 88,655 |
| 2021-11-08 | $17.25 | $17.69 | $17.02 | $17.20 | $15.75 | 137,333 |
| 2021-11-05 | $16.68 | $17.27 | $16.10 | $17.25 | $15.80 | 112,548 |
| 2021-11-04 | $16.30 | $16.52 | $16.21 | $16.45 | $15.07 | 80,826 |
| 2021-11-03 | $16.26 | $16.59 | $16.21 | $16.34 | $14.97 | 75,360 |
| 2021-11-02 | $16.40 | $16.41 | $16.19 | $16.30 | $14.93 | 61,909 |
| 2021-11-01 | $16.24 | $16.64 | $16.17 | $16.40 | $15.02 | 107,751 |
| 2021-10-29 | $16.28 | $16.42 | $16.11 | $16.15 | $14.79 | 36,289 |
| 2021-10-28 | $16.07 | $16.40 | $16.07 | $16.29 | $14.92 | 32,753 |
| 2021-10-27 | $16.00 | $16.22 | $15.91 | $16.07 | $14.72 | 62,004 |
| 2021-10-26 | $16.13 | $16.34 | $15.91 | $15.95 | $14.61 | 63,268 |
| 2021-10-25 | $16.00 | $16.35 | $16.00 | $16.18 | $14.82 | 136,216 |
| 2021-10-22 | $15.80 | $16.26 | $15.80 | $15.97 | $14.63 | 91,135 |
| 2021-10-21 | $15.80 | $16.20 | $15.80 | $16.19 | $14.83 | 88,050 |
| 2021-10-20 | $15.80 | $15.80 | $15.71 | $15.79 | $14.46 | 152,740 |
| 2021-10-19 | $15.77 | $15.80 | $15.65 | $15.80 | $14.47 | 82,420 |
| 2021-10-18 | $15.89 | $16.60 | $15.75 | $15.80 | $14.47 | 182,396 |
| 2021-10-15 | $16.30 | $16.38 | $15.96 | $16.00 | $14.65 | 83,835 |
| 2021-10-14 | $16.25 | $16.38 | $15.94 | $16.00 | $14.65 | 162,639 |
| 2021-10-13 | $16.15 | $16.35 | $16.06 | $16.30 | $14.93 | 60,149 |
| 2021-10-12 | $15.93 | $16.04 | $15.80 | $15.99 | $14.64 | 35,536 |
| 2021-10-11 | $16.09 | $16.13 | $15.81 | $15.90 | $14.56 | 54,167 |
| 2021-10-08 | $15.96 | $16.13 | $15.87 | $15.97 | $14.63 | 30,677 |
| 2021-10-07 | $16.10 | $16.36 | $15.85 | $15.95 | $14.61 | 44,576 |
| 2021-10-06 | $16.05 | $16.17 | $15.95 | $15.97 | $14.63 | 55,749 |
| 2021-10-05 | $16.27 | $16.34 | $15.96 | $16.01 | $14.66 | 38,254 |
| 2021-10-04 | $16.38 | $16.38 | $16.01 | $16.29 | $14.92 | 53,160 |
| 2021-10-01 | $16.12 | $16.39 | $15.60 | $16.36 | $14.98 | 65,303 |
| 2021-09-30 | $15.89 | $16.20 | $15.79 | $16.09 | $14.74 | 75,494 |
| 2021-09-29 | $15.50 | $16.27 | $15.49 | $15.77 | $14.44 | 192,624 |
| 2021-09-28 | $16.61 | $16.68 | $15.66 | $15.80 | $14.17 | 168,567 |
| 2021-09-27 | $16.60 | $16.79 | $16.46 | $16.51 | $14.81 | 36,692 |
| 2021-09-24 | $16.59 | $16.78 | $16.42 | $16.53 | $14.83 | 27,410 |
| 2021-09-23 | $16.39 | $16.78 | $16.39 | $16.73 | $15.01 | 31,950 |
| 2021-09-22 | $16.62 | $16.84 | $16.43 | $16.45 | $14.76 | 76,185 |
| 2021-09-21 | $16.27 | $16.55 | $16.12 | $16.54 | $14.84 | 79,299 |
| 2021-09-20 | $16.40 | $16.42 | $16.09 | $16.26 | $14.59 | 51,579 |
| 2021-09-17 | $16.30 | $16.63 | $16.21 | $16.50 | $14.80 | 124,562 |
| 2021-09-16 | $16.45 | $16.50 | $16.06 | $16.30 | $14.62 | 54,010 |
| 2021-09-15 | $16.30 | $16.89 | $16.23 | $16.48 | $14.78 | 111,880 |
| 2021-09-14 | $15.85 | $16.75 | $15.85 | $16.33 | $14.65 | 188,626 |
| 2021-09-13 | $15.98 | $16.02 | $15.71 | $15.80 | $14.17 | 33,844 |
| 2021-09-10 | $16.13 | $16.13 | $15.83 | $15.92 | $14.28 | 45,529 |
| 2021-09-09 | $16.00 | $16.29 | $15.74 | $16.14 | $14.48 | 74,550 |
| 2021-09-08 | $16.15 | $16.15 | $15.90 | $15.92 | $14.28 | 68,687 |
| 2021-09-07 | $16.16 | $16.24 | $15.90 | $16.15 | $14.49 | 45,246 |
| 2021-09-03 | $16.24 | $16.27 | $16.13 | $16.20 | $14.53 | 24,135 |
| 2021-09-02 | $16.25 | $16.39 | $16.11 | $16.23 | $14.56 | 44,331 |
| 2021-09-01 | $15.90 | $16.41 | $15.90 | $16.30 | $14.62 | 111,344 |
| 2021-08-31 | $16.00 | $16.46 | $15.91 | $16.00 | $14.35 | 80,432 |
| 2021-08-30 | $16.19 | $16.69 | $15.90 | $15.96 | $14.32 | 108,859 |
| 2021-08-27 | $15.18 | $16.16 | $15.05 | $16.10 | $14.44 | 146,232 |
| 2021-08-26 | $15.13 | $15.32 | $15.07 | $15.11 | $13.56 | 71,802 |
| 2021-08-25 | $15.19 | $15.25 | $14.98 | $15.03 | $13.48 | 35,004 |
| 2021-08-24 | $14.99 | $15.20 | $14.90 | $15.18 | $13.62 | 78,165 |
| 2021-08-23 | $14.86 | $15.00 | $14.59 | $14.99 | $13.45 | 115,454 |
| 2021-08-20 | $14.91 | $14.95 | $14.78 | $14.86 | $13.33 | 42,394 |
| 2021-08-19 | $14.81 | $15.00 | $14.75 | $14.83 | $13.30 | 88,535 |
| 2021-08-18 | $14.87 | $14.98 | $14.61 | $14.82 | $13.30 | 68,363 |
| 2021-08-17 | $14.89 | $15.00 | $14.80 | $14.88 | $13.35 | 68,808 |
| 2021-08-16 | $15.25 | $15.26 | $14.95 | $15.00 | $13.46 | 89,912 |
| 2021-08-13 | $14.99 | $15.50 | $14.97 | $15.25 | $13.68 | 64,715 |
| 2021-08-12 | $15.21 | $15.21 | $14.83 | $15.00 | $13.46 | 57,792 |
| 2021-08-11 | $15.14 | $15.25 | $15.12 | $15.19 | $13.63 | 48,501 |
| 2021-08-10 | $15.22 | $15.23 | $15.06 | $15.06 | $13.51 | 13,395 |
| 2021-08-09 | $15.25 | $15.25 | $15.09 | $15.23 | $13.66 | 92,771 |
| 2021-08-06 | $14.72 | $15.43 | $14.62 | $15.25 | $13.68 | 230,309 |
| 2021-08-05 | $14.63 | $14.74 | $14.35 | $14.51 | $13.02 | 47,521 |
| 2021-08-04 | $14.54 | $14.75 | $14.54 | $14.67 | $13.16 | 36,620 |
| 2021-08-03 | $14.53 | $14.67 | $14.46 | $14.59 | $13.09 | 47,402 |
| 2021-08-02 | $14.43 | $14.67 | $14.32 | $14.50 | $13.01 | 31,218 |
| 2021-07-30 | $14.63 | $14.65 | $14.27 | $14.27 | $12.80 | 41,608 |
| 2021-07-29 | $14.51 | $14.66 | $14.33 | $14.59 | $13.09 | 48,030 |
| 2021-07-28 | $14.53 | $14.68 | $14.27 | $14.52 | $13.03 | 73,544 |
| 2021-07-27 | $14.55 | $14.60 | $14.35 | $14.47 | $12.98 | 90,706 |
| 2021-07-26 | $14.35 | $14.78 | $14.34 | $14.60 | $13.10 | 107,227 |
| 2021-07-23 | $14.35 | $14.49 | $14.26 | $14.33 | $12.86 | 32,017 |
| 2021-07-22 | $14.41 | $14.47 | $14.21 | $14.32 | $12.85 | 80,389 |
| 2021-07-21 | $14.29 | $14.47 | $14.15 | $14.33 | $12.86 | 44,865 |
| 2021-07-20 | $14.17 | $14.46 | $14.06 | $14.29 | $12.82 | 95,620 |
| 2021-07-19 | $14.27 | $14.40 | $14.05 | $14.14 | $12.69 | 60,637 |
| 2021-07-16 | $14.38 | $14.50 | $14.26 | $14.36 | $12.88 | 66,503 |
| 2021-07-15 | $14.60 | $14.62 | $14.25 | $14.43 | $12.95 | 73,097 |
| 2021-07-14 | $14.61 | $14.61 | $14.40 | $14.45 | $12.96 | 40,558 |
| 2021-07-13 | $14.65 | $14.85 | $14.63 | $14.63 | $13.12 | 67,111 |
| 2021-07-12 | $14.41 | $14.68 | $14.38 | $14.67 | $13.16 | 40,119 |
| 2021-07-09 | $14.28 | $14.60 | $14.21 | $14.46 | $12.97 | 96,042 |
| 2021-07-08 | $14.35 | $14.47 | $14.18 | $14.28 | $12.81 | 60,877 |
| 2021-07-07 | $14.48 | $14.48 | $14.29 | $14.35 | $12.87 | 50,611 |
| 2021-07-06 | $14.37 | $14.49 | $14.36 | $14.44 | $12.95 | 38,712 |
| 2021-07-02 | $14.39 | $14.43 | $14.27 | $14.40 | $12.92 | 24,284 |
| 2021-07-01 | $14.44 | $14.63 | $14.19 | $14.31 | $12.84 | 45,759 |
| 2021-06-30 | $14.07 | $14.48 | $14.07 | $14.48 | $12.99 | 64,256 |
| 2021-06-29 | $14.11 | $14.22 | $14.07 | $14.10 | $12.65 | 80,942 |
| 2021-06-28 | $14.50 | $14.59 | $14.30 | $14.40 | $12.66 | 79,685 |
| 2021-06-25 | $14.41 | $14.67 | $14.35 | $14.46 | $12.71 | 99,473 |
| 2021-06-24 | $14.54 | $14.56 | $14.39 | $14.42 | $12.68 | 130,305 |
| 2021-06-23 | $14.63 | $14.70 | $14.49 | $14.49 | $12.74 | 84,153 |
| 2021-06-22 | $14.63 | $14.70 | $14.60 | $14.67 | $12.90 | 53,820 |
| 2021-06-21 | $14.70 | $14.70 | $14.63 | $14.65 | $12.88 | 43,165 |
| 2021-06-18 | $14.75 | $14.75 | $14.61 | $14.61 | $12.84 | 74,713 |
| 2021-06-17 | $14.64 | $14.80 | $14.62 | $14.77 | $12.98 | 150,528 |
| 2021-06-16 | $14.70 | $14.70 | $14.61 | $14.64 | $12.87 | 34,450 |
| 2021-06-15 | $14.60 | $14.75 | $14.60 | $14.65 | $12.88 | 24,696 |
| 2021-06-14 | $14.72 | $14.79 | $14.58 | $14.63 | $12.86 | 52,409 |
| 2021-06-11 | $14.71 | $14.76 | $14.63 | $14.69 | $12.91 | 31,596 |
| 2021-06-10 | $14.71 | $14.75 | $14.63 | $14.68 | $12.90 | 62,388 |
| 2021-06-09 | $14.84 | $14.85 | $14.66 | $14.69 | $12.91 | 48,009 |
| 2021-06-08 | $14.80 | $15.00 | $14.69 | $14.78 | $12.99 | 144,540 |
| 2021-06-07 | $14.70 | $14.87 | $14.47 | $14.74 | $12.96 | 77,128 |
| 2021-06-04 | $14.68 | $14.84 | $14.60 | $14.61 | $12.84 | 31,598 |
| 2021-06-03 | $14.60 | $14.73 | $14.44 | $14.62 | $12.85 | 115,245 |
| 2021-06-02 | $14.51 | $14.74 | $14.48 | $14.65 | $12.88 | 52,579 |
| 2021-06-01 | $14.32 | $14.55 | $14.29 | $14.49 | $12.74 | 106,930 |
| 2021-05-28 | $14.26 | $14.54 | $14.26 | $14.40 | $12.66 | 50,111 |
| 2021-05-27 | $14.26 | $14.29 | $14.22 | $14.28 | $12.55 | 66,169 |
| 2021-05-26 | $14.38 | $14.43 | $14.21 | $14.30 | $12.57 | 57,311 |
| 2021-05-25 | $14.54 | $14.54 | $14.32 | $14.37 | $12.63 | 56,161 |
| 2021-05-24 | $14.55 | $14.58 | $14.37 | $14.50 | $12.75 | 49,301 |
| 2021-05-21 | $14.55 | $14.60 | $14.29 | $14.42 | $12.68 | 100,322 |
| 2021-05-20 | $14.50 | $14.67 | $14.46 | $14.55 | $12.79 | 53,385 |
| 2021-05-19 | $14.52 | $14.75 | $14.40 | $14.53 | $12.77 | 40,488 |
| 2021-05-18 | $14.45 | $14.68 | $14.31 | $14.55 | $12.79 | 58,350 |
| 2021-05-17 | $14.47 | $14.74 | $14.25 | $14.50 | $12.75 | 104,680 |
| 2021-05-14 | $14.46 | $14.80 | $14.36 | $14.55 | $12.79 | 75,084 |
| 2021-05-13 | $14.47 | $14.70 | $14.28 | $14.39 | $12.65 | 74,676 |
| 2021-05-12 | $14.70 | $14.95 | $14.27 | $14.48 | $12.73 | 141,247 |
| 2021-05-11 | $14.86 | $14.86 | $14.62 | $14.64 | $12.87 | 93,507 |
| 2021-05-10 | $14.88 | $15.03 | $14.76 | $14.96 | $13.15 | 59,096 |
| 2021-05-07 | $15.03 | $15.03 | $14.60 | $14.94 | $13.13 | 152,759 |
| 2021-05-06 | $14.88 | $15.00 | $14.77 | $15.00 | $13.19 | 151,060 |
| 2021-05-05 | $14.63 | $14.90 | $14.60 | $14.84 | $13.04 | 134,002 |
| 2021-05-04 | $14.60 | $14.73 | $14.50 | $14.66 | $12.89 | 181,977 |
| 2021-05-03 | $14.51 | $14.60 | $14.50 | $14.59 | $12.82 | 108,159 |
| 2021-04-30 | $14.43 | $14.60 | $14.43 | $14.56 | $12.80 | 126,785 |
| 2021-04-29 | $14.60 | $14.60 | $14.40 | $14.55 | $12.79 | 133,801 |
| 2021-04-28 | $14.50 | $14.60 | $14.41 | $14.51 | $12.75 | 63,743 |
| 2021-04-27 | $14.69 | $14.75 | $14.39 | $14.47 | $12.72 | 81,478 |
| 2021-04-26 | $14.74 | $14.74 | $14.57 | $14.69 | $12.91 | 50,875 |
| 2021-04-23 | $14.73 | $14.73 | $14.65 | $14.68 | $12.90 | 53,829 |
| 2021-04-22 | $14.78 | $14.82 | $14.67 | $14.72 | $12.94 | 87,388 |
| 2021-04-21 | $14.75 | $14.90 | $14.63 | $14.69 | $12.91 | 101,022 |
| 2021-04-20 | $15.00 | $15.00 | $14.67 | $14.76 | $12.97 | 255,561 |
| 2021-04-19 | $14.75 | $14.88 | $14.65 | $14.79 | $13.00 | 110,458 |
| 2021-04-16 | $14.85 | $14.85 | $14.70 | $14.71 | $12.93 | 16,418 |
| 2021-04-15 | $14.80 | $14.91 | $14.70 | $14.85 | $13.05 | 54,031 |
| 2021-04-14 | $14.61 | $15.01 | $14.61 | $14.83 | $13.04 | 87,823 |
| 2021-04-13 | $14.75 | $14.75 | $14.53 | $14.67 | $12.90 | 23,327 |
| 2021-04-12 | $14.62 | $14.79 | $14.50 | $14.62 | $12.85 | 25,097 |
| 2021-04-09 | $14.74 | $14.75 | $14.60 | $14.70 | $12.92 | 45,286 |
| 2021-04-08 | $14.65 | $14.75 | $14.61 | $14.70 | $12.92 | 54,483 |
| 2021-04-07 | $14.76 | $14.98 | $14.57 | $14.71 | $12.93 | 89,684 |
| 2021-04-06 | $14.57 | $14.75 | $14.50 | $14.75 | $12.97 | 62,363 |
| 2021-04-05 | $14.55 | $14.86 | $14.51 | $14.61 | $12.84 | 67,149 |
| 2021-04-01 | $14.86 | $14.86 | $14.46 | $14.56 | $12.80 | 55,209 |
| 2021-03-31 | $15.08 | $15.25 | $14.66 | $14.92 | $13.12 | 87,257 |
| 2021-03-30 | $14.66 | $15.07 | $14.66 | $14.96 | $13.15 | 37,530 |
| 2021-03-29 | $14.65 | $14.83 | $14.35 | $14.75 | $12.73 | 60,402 |
| 2021-03-26 | $14.51 | $14.58 | $14.25 | $14.29 | $12.33 | 107,011 |
| 2021-03-25 | $14.90 | $14.90 | $14.40 | $14.50 | $12.51 | 46,668 |
| 2021-03-24 | $14.50 | $14.83 | $14.50 | $14.60 | $12.60 | 43,941 |
| 2021-03-23 | $14.35 | $14.61 | $14.30 | $14.52 | $12.53 | 46,332 |
| 2021-03-22 | $13.94 | $14.53 | $13.94 | $14.25 | $12.30 | 42,399 |
| 2021-03-19 | $14.52 | $14.75 | $13.46 | $13.75 | $11.86 | 397,403 |
| 2021-03-18 | $14.78 | $15.13 | $14.50 | $14.52 | $12.53 | 26,355 |
| 2021-03-17 | $14.89 | $15.00 | $14.57 | $14.76 | $12.74 | 38,905 |
| 2021-03-16 | $14.77 | $15.37 | $14.75 | $14.94 | $12.89 | 40,116 |
| 2021-03-15 | $14.66 | $15.00 | $14.50 | $14.74 | $12.72 | 68,269 |
| 2021-03-12 | $15.06 | $15.28 | $14.66 | $14.70 | $12.68 | 43,589 |
| 2021-03-11 | $15.31 | $15.82 | $14.68 | $15.03 | $12.97 | 42,532 |
| 2021-03-10 | $15.56 | $15.64 | $15.19 | $15.44 | $13.32 | 65,364 |
| 2021-03-09 | $14.63 | $15.68 | $14.63 | $15.43 | $13.31 | 43,520 |
| 2021-03-08 | $14.72 | $14.90 | $14.50 | $14.50 | $12.51 | 63,927 |
| 2021-03-05 | $14.80 | $15.05 | $14.50 | $14.67 | $12.66 | 111,925 |
| 2021-03-04 | $15.39 | $15.39 | $14.35 | $14.65 | $12.64 | 112,377 |
| 2021-03-03 | $15.65 | $15.69 | $15.06 | $15.26 | $13.17 | 99,374 |
| 2021-03-02 | $15.44 | $15.76 | $15.02 | $15.49 | $13.37 | 128,619 |
| 2021-03-01 | $15.40 | $15.97 | $15.21 | $15.65 | $13.50 | 98,091 |
| 2021-02-26 | $14.85 | $15.29 | $14.85 | $15.11 | $13.04 | 49,699 |
| 2021-02-25 | $15.53 | $15.55 | $15.00 | $15.06 | $12.99 | 55,886 |
| 2021-02-24 | $15.40 | $15.78 | $15.27 | $15.45 | $13.33 | 152,355 |
| 2021-02-23 | $15.40 | $15.69 | $14.75 | $15.35 | $13.25 | 155,927 |
| 2021-02-22 | $14.81 | $15.99 | $14.54 | $15.56 | $13.43 | 115,496 |
| 2021-02-19 | $14.25 | $14.95 | $14.25 | $14.94 | $12.89 | 71,762 |
| 2021-02-18 | $14.30 | $14.44 | $14.13 | $14.26 | $12.30 | 65,746 |
| 2021-02-17 | $14.44 | $14.48 | $14.16 | $14.33 | $12.36 | 74,378 |
| 2021-02-16 | $14.37 | $14.77 | $14.01 | $14.03 | $12.11 | 175,072 |
| 2021-02-12 | $14.11 | $14.87 | $14.06 | $14.30 | $12.34 | 39,481 |
| 2021-02-11 | $15.05 | $15.19 | $13.95 | $14.10 | $12.17 | 70,276 |
| 2021-02-10 | $15.27 | $15.27 | $14.64 | $15.07 | $13.00 | 81,857 |
| 2021-02-09 | $14.92 | $15.25 | $14.66 | $15.18 | $13.10 | 86,610 |
| 2021-02-08 | $14.87 | $15.13 | $14.80 | $15.05 | $12.99 | 41,548 |
| 2021-02-05 | $14.60 | $15.25 | $14.26 | $15.00 | $12.94 | 102,643 |
| 2021-02-04 | $14.67 | $14.95 | $14.45 | $14.72 | $12.70 | 117,594 |
| 2021-02-03 | $14.70 | $14.70 | $14.25 | $14.65 | $12.64 | 170,002 |
| 2021-02-02 | $14.60 | $14.72 | $14.25 | $14.50 | $12.51 | 200,189 |
| 2021-02-01 | $14.50 | $14.92 | $14.19 | $14.50 | $12.51 | 172,426 |
| 2021-01-29 | $14.00 | $15.40 | $14.00 | $15.00 | $12.94 | 1,409,872 |
Trinity Capital Inc (TRIN) News Headlines
Recent Trinity Capital Inc (TRIN) News
Similar Companies to Trinity Capital Inc (TRIN) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |