Shenzhen Friendcom Technology Development Company Ltd (300514) Exchange: SHE
Data as of July 17, 2025
$13.48 ($0.11) 0.82%
Shenzhen Friendcom Technology Development Company Ltd - Daily Information
Click for more stock information on Shenzhen Friendcom Technology Development Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.42 |
| Previous Close | $13.48 |
| High | $13.51 |
| Low | $13.41 |
| Adjusted Open | $13.42 |
| Previous Adjusted Close | $13.48 |
| Adjusted High | $13.51 |
| Adjusted Low | $13.41 |
About Shenzhen Friendcom Technology Development Company Ltd (300514)
Invest in Shenzhen Friendcom Technology Development Company Ltd (300514)
Historical Stock Data for Shenzhen Friendcom Technology Development Company Ltd (300514)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $13.42 | $13.51 | $13.41 | $13.48 | $13.48 | 2,533,000 |
| 2025-06-26 | $13.42 | $13.48 | $13.35 | $13.37 | $13.37 | 3,310,100 |
| 2025-06-25 | $13.35 | $13.45 | $13.27 | $13.40 | $13.40 | 3,669,000 |
| 2025-06-24 | $13.06 | $13.40 | $12.97 | $13.39 | $13.39 | 3,949,200 |
| 2025-06-23 | $12.70 | $13.04 | $12.66 | $13.04 | $13.04 | 2,681,100 |
| 2025-06-20 | $12.80 | $12.94 | $12.73 | $12.75 | $12.75 | 2,393,200 |
| 2025-06-19 | $13.09 | $13.12 | $12.70 | $12.76 | $12.76 | 3,322,000 |
| 2025-06-18 | $13.05 | $13.11 | $12.96 | $13.10 | $13.10 | 2,016,400 |
| 2025-06-17 | $13.16 | $13.16 | $13.00 | $13.07 | $13.07 | 2,450,080 |
| 2025-06-13 | $13.22 | $13.29 | $13.00 | $13.07 | $13.07 | 3,724,180 |
| 2025-06-12 | $13.26 | $13.35 | $13.22 | $13.30 | $13.30 | 2,510,600 |
| 2025-06-11 | $13.22 | $13.38 | $13.22 | $13.32 | $13.32 | 3,178,100 |
| 2025-06-10 | $13.35 | $13.43 | $13.12 | $13.26 | $13.26 | 4,518,400 |
| 2025-06-09 | $13.30 | $13.36 | $13.23 | $13.35 | $13.35 | 3,943,700 |
| 2025-06-06 | $13.22 | $13.28 | $13.12 | $13.26 | $13.26 | 2,837,280 |
| 2025-06-05 | $13.15 | $13.41 | $13.15 | $13.25 | $13.25 | 6,237,480 |
| 2025-06-04 | $12.99 | $13.09 | $12.93 | $13.06 | $13.06 | 2,232,400 |
| 2025-06-03 | $12.82 | $13.03 | $12.79 | $12.94 | $12.94 | 2,170,700 |
| 2025-05-30 | $13.16 | $13.16 | $12.86 | $12.90 | $12.90 | 3,241,000 |
| 2025-05-29 | $12.98 | $13.22 | $12.98 | $13.20 | $13.20 | 4,394,500 |
| 2025-05-28 | $12.86 | $12.98 | $12.81 | $12.91 | $12.91 | 2,374,090 |
| 2025-05-27 | $12.88 | $12.93 | $12.73 | $12.85 | $12.85 | 2,659,310 |
| 2025-05-26 | $12.79 | $13.00 | $12.79 | $12.92 | $12.92 | 2,402,700 |
| 2025-05-23 | $12.92 | $13.14 | $12.76 | $12.77 | $12.77 | 3,778,810 |
| 2025-05-22 | $13.17 | $13.29 | $12.95 | $12.97 | $12.97 | 3,769,300 |
| 2025-05-21 | $13.35 | $13.36 | $13.11 | $13.17 | $13.17 | 3,503,500 |
| 2025-05-20 | $13.18 | $13.34 | $13.10 | $13.33 | $13.33 | 3,319,010 |
| 2025-05-19 | $13.20 | $13.21 | $12.96 | $13.18 | $13.18 | 2,841,900 |
| 2025-05-16 | $13.07 | $13.21 | $13.04 | $13.10 | $13.10 | 2,598,400 |
| 2025-05-15 | $13.24 | $13.24 | $13.05 | $13.08 | $13.08 | 3,795,000 |
| 2025-05-14 | $13.36 | $13.42 | $13.16 | $13.22 | $13.22 | 3,992,900 |
| 2025-05-13 | $13.74 | $13.74 | $13.29 | $13.38 | $13.38 | 4,810,710 |
| 2025-05-12 | $13.48 | $13.55 | $13.36 | $13.49 | $13.49 | 4,120,300 |
| 2025-05-09 | $13.55 | $13.55 | $13.22 | $13.31 | $13.31 | 4,690,000 |
| 2025-05-08 | $13.10 | $13.53 | $13.10 | $13.50 | $13.50 | 4,796,930 |
| 2025-05-07 | $13.30 | $13.42 | $13.02 | $13.18 | $13.18 | 4,737,200 |
| 2025-05-06 | $12.98 | $13.18 | $12.98 | $13.17 | $13.17 | 5,024,040 |
| 2025-04-30 | $12.77 | $12.98 | $12.66 | $12.88 | $12.88 | 4,793,310 |
| 2025-04-29 | $12.58 | $12.92 | $12.58 | $12.65 | $12.65 | 6,867,600 |
| 2025-04-28 | $12.91 | $13.17 | $12.46 | $12.67 | $12.67 | 13,724,430 |
| 2025-04-25 | $14.50 | $14.68 | $14.44 | $14.55 | $14.55 | 3,109,460 |
| 2025-04-24 | $14.59 | $14.75 | $14.41 | $14.48 | $14.48 | 3,491,100 |
| 2025-04-23 | $14.42 | $14.68 | $14.35 | $14.67 | $14.67 | 4,123,300 |
| 2025-04-22 | $14.24 | $14.41 | $14.18 | $14.36 | $14.36 | 3,919,280 |
| 2025-04-21 | $14.17 | $14.29 | $14.05 | $14.28 | $14.28 | 3,036,000 |
| 2025-04-18 | $14.11 | $14.25 | $13.98 | $14.13 | $14.13 | 3,158,420 |
| 2025-04-17 | $13.96 | $14.25 | $13.90 | $14.15 | $14.15 | 3,598,500 |
| 2025-04-16 | $14.20 | $14.20 | $13.63 | $14.08 | $14.08 | 4,279,780 |
| 2025-04-15 | $14.09 | $14.20 | $13.95 | $14.18 | $14.18 | 4,103,500 |
| 2025-04-14 | $14.11 | $14.33 | $14.03 | $14.11 | $14.11 | 5,957,800 |
| 2025-04-11 | $13.58 | $14.09 | $13.50 | $13.95 | $13.95 | 6,426,720 |
| 2025-04-10 | $13.83 | $14.14 | $13.69 | $13.75 | $13.75 | 8,133,300 |
| 2025-04-09 | $12.94 | $13.65 | $12.19 | $13.56 | $13.56 | 8,993,700 |
| 2025-04-08 | $13.18 | $13.76 | $12.84 | $13.27 | $13.27 | 9,215,410 |
| 2025-04-07 | $14.50 | $14.64 | $12.60 | $13.00 | $13.00 | 12,284,090 |
| 2025-04-03 | $15.75 | $16.04 | $15.40 | $15.67 | $15.67 | 5,368,300 |
| 2025-04-02 | $15.70 | $16.34 | $15.53 | $15.95 | $15.95 | 6,794,000 |
| 2025-04-01 | $15.24 | $16.05 | $15.24 | $15.70 | $15.70 | 6,913,600 |
| 2025-03-31 | $15.11 | $15.32 | $14.80 | $15.24 | $15.24 | 4,716,100 |
| 2025-03-28 | $15.47 | $15.59 | $15.19 | $15.22 | $15.22 | 3,290,800 |
| 2025-03-27 | $15.53 | $15.68 | $15.20 | $15.46 | $15.46 | 3,875,500 |
| 2025-03-26 | $15.44 | $15.82 | $15.41 | $15.58 | $15.58 | 4,287,900 |
| 2025-03-25 | $15.51 | $15.75 | $15.30 | $15.44 | $15.44 | 4,491,800 |
| 2025-03-24 | $15.95 | $16.01 | $15.08 | $15.54 | $15.54 | 7,127,300 |
| 2025-03-21 | $16.28 | $16.33 | $15.81 | $15.91 | $15.91 | 7,150,700 |
| 2025-03-20 | $16.35 | $16.55 | $16.27 | $16.37 | $16.37 | 5,143,400 |
| 2025-03-19 | $16.55 | $16.58 | $16.26 | $16.37 | $16.37 | 7,755,500 |
| 2025-03-18 | $16.44 | $16.65 | $16.38 | $16.61 | $16.61 | 8,229,900 |
| 2025-03-17 | $16.58 | $16.76 | $16.31 | $16.46 | $16.46 | 8,780,400 |
| 2025-03-14 | $16.68 | $16.69 | $16.25 | $16.52 | $16.52 | 10,065,500 |
| 2025-03-13 | $16.61 | $17.01 | $16.21 | $16.80 | $16.80 | 16,797,600 |
| 2025-03-12 | $16.05 | $16.75 | $16.00 | $16.58 | $16.58 | 11,663,600 |
| 2025-03-11 | $15.90 | $16.06 | $15.73 | $16.04 | $16.04 | 5,906,800 |
| 2025-03-10 | $16.01 | $16.29 | $15.89 | $16.08 | $16.08 | 7,168,900 |
| 2025-03-07 | $16.21 | $16.38 | $15.88 | $16.03 | $16.03 | 8,692,300 |
| 2025-03-06 | $16.32 | $16.57 | $16.16 | $16.19 | $16.19 | 14,126,120 |
| 2025-03-05 | $15.53 | $16.40 | $15.38 | $16.31 | $16.31 | 15,965,600 |
| 2025-03-04 | $15.05 | $15.52 | $15.05 | $15.49 | $15.49 | 3,891,600 |
| 2025-03-03 | $15.09 | $15.50 | $14.95 | $15.20 | $15.20 | 5,935,900 |
| 2025-02-28 | $15.71 | $15.87 | $15.00 | $15.07 | $15.07 | 6,613,000 |
| 2025-02-27 | $15.78 | $15.87 | $15.45 | $15.79 | $15.79 | 6,502,300 |
| 2025-02-26 | $15.41 | $15.87 | $15.34 | $15.85 | $15.85 | 7,744,300 |
| 2025-02-25 | $15.35 | $15.59 | $15.32 | $15.41 | $15.41 | 4,230,200 |
| 2025-02-24 | $15.65 | $15.65 | $15.33 | $15.53 | $15.53 | 5,583,800 |
| 2025-02-20 | $15.10 | $15.41 | $15.08 | $15.40 | $15.40 | 5,849,700 |
| 2025-02-19 | $14.75 | $15.15 | $14.73 | $15.13 | $15.13 | 4,623,900 |
| 2025-02-18 | $15.22 | $15.41 | $14.73 | $14.81 | $14.81 | 6,516,290 |
| 2025-02-17 | $15.16 | $15.33 | $15.00 | $15.21 | $15.21 | 4,243,100 |
| 2025-02-14 | $15.10 | $15.20 | $14.98 | $15.09 | $15.09 | 3,920,100 |
| 2025-02-13 | $15.46 | $15.50 | $15.03 | $15.08 | $15.08 | 6,001,700 |
| 2025-02-12 | $15.40 | $15.63 | $15.35 | $15.50 | $15.50 | 5,506,400 |
| 2025-02-11 | $15.34 | $15.54 | $15.19 | $15.46 | $15.46 | 5,258,900 |
| 2025-02-10 | $15.32 | $15.38 | $15.19 | $15.33 | $15.33 | 5,125,700 |
| 2025-02-07 | $15.01 | $15.50 | $14.97 | $15.31 | $15.31 | 8,764,700 |
| 2025-02-06 | $14.50 | $14.93 | $14.50 | $14.93 | $14.93 | 4,715,800 |
| 2025-02-05 | $14.60 | $14.72 | $14.36 | $14.62 | $14.62 | 3,832,810 |
| 2025-01-27 | $14.68 | $14.81 | $14.43 | $14.48 | $14.48 | 3,334,100 |
| 2025-01-24 | $14.57 | $14.73 | $14.50 | $14.68 | $14.68 | 3,245,000 |
| 2025-01-23 | $14.89 | $14.92 | $14.54 | $14.54 | $14.54 | 4,261,800 |
| 2025-01-22 | $14.48 | $14.79 | $14.47 | $14.61 | $14.61 | 3,809,900 |
| 2025-01-21 | $14.56 | $14.63 | $14.33 | $14.57 | $14.57 | 3,158,700 |
| 2025-01-20 | $14.20 | $14.54 | $14.20 | $14.48 | $14.48 | 4,720,600 |
| 2025-01-17 | $13.86 | $14.21 | $13.86 | $14.16 | $14.16 | 3,719,600 |
| 2025-01-16 | $14.07 | $14.25 | $13.78 | $13.95 | $13.95 | 4,225,200 |
| 2025-01-15 | $13.98 | $14.09 | $13.83 | $13.97 | $13.97 | 3,355,000 |
| 2025-01-14 | $13.35 | $13.99 | $13.30 | $13.98 | $13.98 | 4,315,660 |
| 2025-01-13 | $13.02 | $13.41 | $12.80 | $13.29 | $13.29 | 3,260,900 |
| 2025-01-09 | $13.68 | $14.09 | $13.68 | $13.82 | $13.82 | 3,441,600 |
| 2025-01-08 | $13.89 | $13.98 | $13.30 | $13.78 | $13.78 | 4,915,000 |
| 2025-01-07 | $13.54 | $14.04 | $13.41 | $14.02 | $14.02 | 5,387,700 |
| 2025-01-06 | $13.40 | $13.75 | $12.93 | $13.51 | $13.51 | 5,319,500 |
| 2025-01-03 | $14.08 | $14.18 | $13.35 | $13.39 | $13.39 | 5,780,800 |
| 2025-01-02 | $14.43 | $14.68 | $13.87 | $14.05 | $14.05 | 5,702,300 |
| 2024-12-31 | $15.20 | $15.31 | $14.40 | $14.44 | $14.44 | 6,779,100 |
| 2024-12-30 | $15.26 | $15.48 | $14.85 | $15.24 | $15.24 | 5,042,700 |
| 2024-12-27 | $15.13 | $15.45 | $15.08 | $15.30 | $15.30 | 5,855,000 |
| 2024-12-26 | $14.61 | $15.20 | $14.51 | $15.11 | $15.11 | 5,693,200 |
| 2024-12-25 | $15.01 | $15.09 | $14.40 | $14.63 | $14.63 | 5,634,800 |
| 2024-12-24 | $14.78 | $15.28 | $14.77 | $15.00 | $15.00 | 6,220,300 |
| 2024-12-23 | $15.46 | $15.69 | $14.61 | $14.68 | $14.68 | 7,001,800 |
| 2024-12-20 | $15.21 | $15.61 | $15.18 | $15.45 | $15.45 | 5,838,200 |
| 2024-12-19 | $14.62 | $15.38 | $14.62 | $15.28 | $15.28 | 6,444,100 |
| 2024-12-18 | $14.80 | $15.15 | $14.44 | $14.87 | $14.87 | 5,949,010 |
| 2024-12-17 | $15.05 | $15.39 | $14.65 | $14.77 | $14.77 | 7,301,000 |
| 2024-12-16 | $15.26 | $15.54 | $15.03 | $15.19 | $15.19 | 5,210,100 |
| 2024-12-13 | $15.68 | $15.70 | $15.20 | $15.28 | $15.28 | 9,094,800 |
| 2024-12-12 | $15.59 | $15.99 | $15.45 | $15.83 | $15.83 | 12,144,100 |
| 2024-12-11 | $15.51 | $15.76 | $15.30 | $15.60 | $15.60 | 7,612,330 |
| 2024-12-10 | $15.80 | $15.94 | $15.47 | $15.65 | $15.65 | 9,402,500 |
| 2024-12-09 | $15.37 | $15.51 | $15.20 | $15.42 | $15.42 | 5,890,100 |
| 2024-12-06 | $15.47 | $15.48 | $15.10 | $15.34 | $15.34 | 5,649,000 |
| 2024-12-05 | $14.91 | $15.40 | $14.91 | $15.38 | $15.38 | 6,148,400 |
| 2024-12-04 | $15.29 | $15.30 | $14.91 | $14.98 | $14.98 | 5,330,600 |
| 2024-12-03 | $15.15 | $15.32 | $15.07 | $15.29 | $15.29 | 6,967,700 |
| 2024-12-02 | $14.92 | $15.23 | $14.88 | $15.14 | $15.14 | 5,535,300 |
| 2024-11-29 | $14.58 | $15.09 | $14.46 | $14.92 | $14.92 | 6,472,600 |
| 2024-11-28 | $14.71 | $14.88 | $14.59 | $14.64 | $14.64 | 5,269,900 |
| 2024-11-27 | $14.34 | $14.68 | $13.95 | $14.67 | $14.67 | 5,599,700 |
| 2024-11-26 | $14.60 | $14.98 | $14.38 | $14.45 | $14.45 | 4,197,300 |
| 2024-11-25 | $14.34 | $14.59 | $14.10 | $14.58 | $14.58 | 4,368,300 |
| 2024-11-22 | $15.00 | $15.04 | $14.26 | $14.29 | $14.29 | 5,597,400 |
| 2024-11-21 | $15.09 | $15.32 | $14.80 | $15.07 | $15.07 | 5,194,400 |
| 2024-11-20 | $14.82 | $15.15 | $14.82 | $15.09 | $15.09 | 4,308,200 |
| 2024-11-19 | $14.30 | $14.93 | $14.30 | $14.92 | $14.92 | 4,736,760 |
| 2024-11-18 | $14.84 | $14.92 | $14.18 | $14.35 | $14.35 | 5,095,400 |
| 2024-11-15 | $15.20 | $15.40 | $14.80 | $14.80 | $14.80 | 5,046,120 |
| 2024-11-14 | $15.61 | $15.78 | $15.13 | $15.17 | $15.17 | 4,955,600 |
| 2024-11-13 | $15.43 | $15.69 | $15.10 | $15.67 | $15.67 | 6,338,300 |
| 2024-11-12 | $15.74 | $15.99 | $15.33 | $15.55 | $15.55 | 8,486,200 |
| 2024-11-11 | $15.32 | $15.76 | $15.30 | $15.73 | $15.73 | 7,805,400 |
| 2024-11-08 | $15.50 | $15.89 | $15.35 | $15.40 | $15.40 | 8,864,900 |
| 2024-11-07 | $15.09 | $15.45 | $14.91 | $15.44 | $15.44 | 7,995,890 |
| 2024-11-06 | $15.44 | $15.50 | $14.95 | $15.06 | $15.06 | 11,129,000 |
| 2024-11-05 | $14.70 | $15.78 | $14.55 | $15.45 | $15.45 | 13,627,200 |
| 2024-11-04 | $13.84 | $14.74 | $13.84 | $14.72 | $14.72 | 8,701,050 |
| 2024-11-01 | $14.51 | $14.58 | $13.77 | $13.81 | $13.81 | 7,652,720 |
| 2024-10-31 | $14.63 | $14.75 | $14.40 | $14.67 | $14.67 | 7,415,100 |
| 2024-10-30 | $14.80 | $14.86 | $14.20 | $14.53 | $14.53 | 8,028,400 |
| 2024-10-29 | $14.88 | $15.27 | $14.66 | $14.74 | $14.74 | 12,902,430 |
| 2024-10-28 | $14.37 | $14.70 | $14.29 | $14.61 | $14.61 | 7,360,500 |
| 2024-10-25 | $14.02 | $14.54 | $14.00 | $14.45 | $14.45 | 7,626,200 |
| 2024-10-24 | $13.96 | $14.06 | $13.80 | $13.99 | $13.99 | 4,086,000 |
| 2024-10-23 | $14.18 | $14.29 | $14.00 | $14.06 | $14.06 | 6,666,400 |
| 2024-10-22 | $14.06 | $14.29 | $13.91 | $14.24 | $14.24 | 6,670,750 |
| 2024-10-21 | $13.99 | $14.31 | $13.74 | $14.07 | $14.07 | 10,801,050 |
| 2024-10-18 | $13.36 | $14.15 | $13.30 | $13.86 | $13.86 | 8,079,660 |
| 2024-10-17 | $13.45 | $13.66 | $13.34 | $13.40 | $13.40 | 4,797,610 |
| 2024-10-16 | $13.16 | $13.52 | $13.12 | $13.40 | $13.40 | 4,178,610 |
| 2024-10-15 | $13.60 | $13.89 | $13.39 | $13.42 | $13.42 | 5,094,510 |
| 2024-10-14 | $13.50 | $13.79 | $13.09 | $13.75 | $13.75 | 5,650,500 |
| 2024-10-11 | $14.08 | $14.08 | $13.17 | $13.41 | $13.41 | 6,203,500 |
| 2024-10-10 | $14.30 | $14.65 | $13.95 | $14.08 | $14.08 | 7,296,400 |
| 2024-10-09 | $15.55 | $15.55 | $14.10 | $14.15 | $14.15 | 13,881,510 |
| 2024-10-08 | $17.07 | $17.39 | $14.61 | $16.57 | $16.57 | 21,912,000 |
| 2024-09-30 | $13.30 | $14.75 | $13.00 | $14.60 | $14.60 | 16,753,390 |
| 2024-09-27 | $12.42 | $13.10 | $12.23 | $12.90 | $12.90 | 11,415,300 |
| 2024-09-26 | $11.81 | $12.35 | $11.70 | $12.34 | $12.34 | 9,356,730 |
| 2024-09-25 | $12.20 | $12.43 | $12.08 | $12.11 | $12.11 | 4,182,300 |
| 2024-09-24 | $11.64 | $12.09 | $11.59 | $12.08 | $12.08 | 3,581,930 |
| 2024-09-23 | $11.60 | $11.84 | $11.52 | $11.61 | $11.61 | 1,748,230 |
| 2024-09-20 | $11.75 | $11.85 | $11.57 | $11.66 | $11.66 | 1,995,500 |
| 2024-09-19 | $11.75 | $11.94 | $11.60 | $11.79 | $11.79 | 1,957,500 |
| 2024-09-18 | $11.64 | $11.79 | $11.41 | $11.64 | $11.64 | 2,224,790 |
| 2024-09-13 | $11.96 | $12.03 | $11.70 | $11.70 | $11.70 | 1,792,300 |
| 2024-09-12 | $11.99 | $12.16 | $11.95 | $11.96 | $11.96 | 1,782,000 |
| 2024-09-11 | $11.92 | $12.05 | $11.80 | $11.98 | $11.98 | 1,790,390 |
| 2024-09-10 | $11.86 | $11.96 | $11.63 | $11.92 | $11.92 | 1,842,790 |
| 2024-09-09 | $11.75 | $11.89 | $11.49 | $11.72 | $11.72 | 1,715,890 |
| 2024-09-06 | $12.19 | $12.20 | $11.73 | $11.75 | $11.75 | 2,791,500 |
| 2024-09-05 | $12.11 | $12.32 | $12.03 | $12.21 | $12.21 | 2,542,400 |
| 2024-09-04 | $12.10 | $12.24 | $11.95 | $12.11 | $12.11 | 2,444,400 |
| 2024-09-03 | $11.90 | $12.18 | $11.87 | $12.13 | $12.13 | 2,658,300 |
| 2024-09-02 | $12.16 | $12.20 | $11.90 | $11.91 | $11.91 | 2,867,200 |
| 2024-08-30 | $11.93 | $12.34 | $11.72 | $12.15 | $12.15 | 4,723,000 |
| 2024-08-29 | $11.38 | $11.92 | $11.34 | $11.84 | $11.84 | 4,409,000 |
| 2024-08-28 | $11.20 | $11.54 | $11.15 | $11.45 | $11.45 | 5,332,030 |
| 2024-08-27 | $11.88 | $11.89 | $11.17 | $11.28 | $11.28 | 9,371,130 |
| 2024-08-26 | $12.07 | $12.58 | $11.89 | $12.58 | $12.58 | 4,899,400 |
| 2024-08-23 | $11.84 | $12.09 | $11.72 | $12.06 | $12.06 | 2,954,000 |
| 2024-08-22 | $11.95 | $12.17 | $11.85 | $11.89 | $11.89 | 2,622,500 |
| 2024-08-21 | $11.92 | $12.05 | $11.83 | $11.93 | $11.93 | 1,760,900 |
| 2024-08-20 | $12.21 | $12.29 | $11.82 | $11.94 | $11.94 | 3,066,400 |
| 2024-08-19 | $12.50 | $12.57 | $12.20 | $12.22 | $12.22 | 3,536,600 |
| 2024-08-16 | $12.30 | $12.58 | $12.20 | $12.48 | $12.48 | 4,474,600 |
| 2024-08-15 | $12.31 | $12.42 | $12.13 | $12.28 | $12.28 | 3,330,640 |
| 2024-08-14 | $12.30 | $12.59 | $12.30 | $12.37 | $12.37 | 4,147,940 |
| 2024-08-13 | $12.02 | $12.56 | $12.00 | $12.30 | $12.30 | 4,686,840 |
| 2024-08-12 | $12.00 | $12.13 | $11.90 | $12.01 | $12.01 | 2,013,940 |
| 2024-08-09 | $12.03 | $12.23 | $11.98 | $11.98 | $11.98 | 2,570,900 |
| 2024-08-08 | $12.10 | $12.17 | $11.83 | $11.91 | $11.91 | 4,161,000 |
| 2024-08-07 | $12.30 | $12.61 | $12.12 | $12.28 | $12.28 | 7,022,320 |
| 2024-08-06 | $11.80 | $12.00 | $11.72 | $12.00 | $12.00 | 2,976,760 |
| 2024-08-05 | $12.01 | $12.18 | $11.60 | $11.60 | $11.60 | 3,657,800 |
| 2024-08-02 | $12.52 | $12.54 | $12.10 | $12.12 | $12.12 | 3,382,670 |
| 2024-08-01 | $12.60 | $12.72 | $12.52 | $12.57 | $12.57 | 2,838,800 |
| 2024-07-31 | $12.20 | $12.75 | $12.10 | $12.64 | $12.64 | 3,209,300 |
| 2024-07-30 | $12.20 | $12.33 | $11.96 | $12.23 | $12.23 | 2,398,400 |
| 2024-07-29 | $12.38 | $12.44 | $12.25 | $12.26 | $12.26 | 2,927,140 |
| 2024-07-26 | $12.19 | $12.43 | $12.17 | $12.33 | $12.33 | 3,062,740 |
| 2024-07-25 | $12.12 | $12.42 | $11.96 | $12.15 | $12.15 | 2,932,240 |
| 2024-07-24 | $12.21 | $12.36 | $12.07 | $12.20 | $12.20 | 3,197,300 |
| 2024-07-23 | $12.88 | $12.88 | $12.29 | $12.29 | $12.29 | 3,284,600 |
| 2024-07-22 | $12.66 | $12.91 | $12.63 | $12.76 | $12.76 | 2,407,100 |
| 2024-07-19 | $12.46 | $12.84 | $12.41 | $12.66 | $12.66 | 3,713,660 |
| 2024-07-18 | $12.35 | $12.65 | $12.06 | $12.56 | $12.56 | 4,399,050 |
| 2024-07-17 | $12.99 | $12.99 | $12.44 | $12.48 | $12.48 | 3,979,700 |
| 2024-07-16 | $13.04 | $13.12 | $12.75 | $12.93 | $12.93 | 4,001,730 |
| 2024-07-15 | $13.47 | $13.48 | $12.98 | $13.04 | $13.04 | 4,052,200 |
| 2024-07-12 | $13.90 | $13.98 | $13.43 | $13.52 | $13.52 | 4,272,400 |
| 2024-07-11 | $13.73 | $14.00 | $13.70 | $13.91 | $13.91 | 5,254,800 |
| 2024-07-10 | $13.60 | $13.73 | $13.35 | $13.39 | $13.39 | 4,136,590 |
| 2024-07-09 | $13.19 | $13.75 | $12.89 | $13.68 | $13.68 | 5,800,630 |
| 2024-07-08 | $13.50 | $13.52 | $13.14 | $13.18 | $13.18 | 3,375,500 |
| 2024-07-05 | $13.75 | $13.80 | $13.13 | $13.54 | $13.54 | 5,983,900 |
| 2024-07-04 | $14.19 | $14.46 | $13.68 | $13.70 | $13.70 | 5,764,600 |
| 2024-07-03 | $14.80 | $14.85 | $14.10 | $14.16 | $14.16 | 7,004,400 |
| 2024-07-02 | $15.13 | $15.18 | $14.73 | $14.93 | $14.93 | 5,761,700 |
| 2024-07-01 | $15.13 | $15.50 | $14.93 | $15.28 | $15.28 | 6,536,900 |
| 2024-06-28 | $14.39 | $15.36 | $14.38 | $15.13 | $15.13 | 8,440,300 |
| 2024-06-27 | $14.66 | $14.92 | $14.36 | $14.38 | $14.38 | 5,032,300 |
| 2024-06-26 | $14.15 | $14.78 | $14.04 | $14.72 | $14.72 | 4,194,600 |
| 2024-06-25 | $14.38 | $14.44 | $14.05 | $14.23 | $14.23 | 3,957,600 |
| 2024-06-24 | $14.88 | $14.99 | $14.21 | $14.37 | $14.37 | 6,511,600 |
| 2024-06-21 | $14.75 | $15.19 | $14.63 | $15.03 | $15.03 | 4,540,900 |
| 2024-06-20 | $15.25 | $15.38 | $14.80 | $14.88 | $14.88 | 6,541,100 |
| 2024-06-19 | $15.60 | $15.74 | $15.30 | $15.39 | $15.39 | 7,429,800 |
| 2024-06-18 | $15.05 | $15.75 | $15.05 | $15.71 | $15.71 | 10,084,600 |
| 2024-06-17 | $14.90 | $15.59 | $14.90 | $15.18 | $15.18 | 8,859,400 |
| 2024-06-14 | $14.70 | $15.38 | $14.51 | $15.16 | $15.16 | 12,944,400 |
| 2024-06-13 | $14.57 | $15.07 | $14.36 | $14.79 | $14.79 | 6,878,100 |
| 2024-06-12 | $14.43 | $14.74 | $14.24 | $14.60 | $14.60 | 6,009,800 |
| 2024-06-11 | $13.98 | $14.50 | $13.68 | $14.44 | $14.44 | 8,711,400 |
| 2024-06-07 | $14.07 | $14.58 | $13.77 | $13.96 | $13.96 | 10,855,700 |
| 2024-06-06 | $15.30 | $15.80 | $13.95 | $14.10 | $14.10 | 18,859,350 |
| 2024-06-05 | $16.08 | $16.73 | $15.45 | $15.46 | $15.46 | 21,331,300 |
| 2024-06-04 | $15.13 | $15.35 | $14.79 | $15.28 | $15.28 | 12,938,200 |
| 2024-06-03 | $15.60 | $15.79 | $15.01 | $15.31 | $15.31 | 10,029,800 |
| 2024-05-31 | $15.72 | $16.11 | $15.34 | $15.74 | $15.74 | 12,198,400 |
| 2024-05-30 | $16.07 | $16.37 | $15.56 | $15.67 | $15.67 | 11,469,500 |
| 2024-05-29 | $16.20 | $16.65 | $16.06 | $16.15 | $16.15 | 19,778,530 |
| 2024-05-28 | $14.98 | $17.16 | $14.95 | $16.75 | $16.75 | 29,459,560 |
| 2024-05-27 | $15.25 | $15.65 | $14.96 | $15.20 | $15.20 | 17,688,010 |
| 2024-05-24 | $14.02 | $15.26 | $14.01 | $14.95 | $14.95 | 17,882,160 |
| 2024-05-23 | $14.40 | $14.46 | $13.99 | $14.07 | $14.07 | 6,446,200 |
| 2024-05-22 | $14.68 | $14.80 | $14.44 | $14.55 | $14.55 | 4,729,500 |
| 2024-05-21 | $14.84 | $14.85 | $14.43 | $14.71 | $14.71 | 5,887,000 |
| 2024-05-20 | $14.40 | $15.02 | $14.30 | $14.93 | $14.93 | 9,604,450 |
| 2024-05-17 | $14.33 | $14.58 | $14.25 | $14.40 | $14.40 | 4,880,800 |
| 2024-05-16 | $14.42 | $14.57 | $14.26 | $14.29 | $14.29 | 5,073,510 |
| 2024-05-15 | $14.73 | $14.98 | $14.33 | $14.40 | $14.40 | 8,613,560 |
| 2024-05-14 | $14.98 | $15.24 | $14.65 | $14.75 | $14.75 | 11,608,170 |
| 2024-05-13 | $14.50 | $15.20 | $14.33 | $14.85 | $14.85 | 12,517,530 |
| 2024-05-10 | $14.49 | $14.89 | $14.27 | $14.67 | $14.67 | 8,350,000 |
| 2024-05-09 | $14.14 | $14.54 | $14.14 | $14.50 | $14.50 | 4,559,500 |
| 2024-05-08 | $14.48 | $14.48 | $14.10 | $14.18 | $14.18 | 3,775,600 |
| 2024-05-07 | $14.39 | $14.59 | $14.30 | $14.51 | $14.51 | 4,787,800 |
| 2024-05-06 | $14.30 | $14.53 | $14.17 | $14.51 | $14.51 | 5,675,220 |
| 2024-04-30 | $14.44 | $14.44 | $14.08 | $14.13 | $14.13 | 5,305,500 |
| 2024-04-29 | $14.02 | $14.48 | $13.94 | $14.44 | $14.44 | 8,102,670 |
| 2024-04-26 | $13.60 | $14.02 | $13.44 | $14.02 | $14.02 | 5,237,900 |
| 2024-04-25 | $13.81 | $13.90 | $13.50 | $13.61 | $13.61 | 5,074,200 |
| 2024-04-24 | $13.56 | $13.99 | $13.48 | $13.97 | $13.97 | 4,336,800 |
| 2024-04-23 | $13.51 | $13.70 | $13.40 | $13.48 | $13.48 | 4,552,100 |
| 2024-04-22 | $13.53 | $13.73 | $13.11 | $13.52 | $13.52 | 4,174,300 |
| 2024-04-19 | $13.79 | $14.06 | $13.56 | $13.68 | $13.68 | 4,415,400 |
| 2024-04-18 | $13.79 | $14.26 | $13.66 | $13.89 | $13.89 | 5,509,500 |
| 2024-04-17 | $13.30 | $13.86 | $13.30 | $13.84 | $13.84 | 6,577,490 |
| 2024-04-16 | $13.87 | $14.07 | $12.80 | $13.00 | $13.00 | 8,264,500 |
| 2024-04-15 | $14.39 | $14.60 | $13.67 | $13.95 | $13.95 | 5,951,800 |
| 2024-04-12 | $14.22 | $14.60 | $14.20 | $14.28 | $14.28 | 5,126,000 |
| 2024-04-11 | $13.78 | $14.38 | $13.58 | $14.13 | $14.13 | 6,308,200 |
| 2024-04-10 | $14.49 | $14.55 | $13.68 | $13.87 | $13.87 | 6,028,490 |
| 2024-04-09 | $14.40 | $14.78 | $14.32 | $14.57 | $14.57 | 4,091,880 |
| 2024-04-08 | $14.75 | $15.13 | $14.42 | $14.42 | $14.42 | 6,718,930 |
| 2024-04-03 | $15.00 | $15.00 | $14.37 | $14.56 | $14.56 | 4,222,300 |
| 2024-04-02 | $15.25 | $15.35 | $14.86 | $15.00 | $15.00 | 4,735,100 |
| 2024-04-01 | $15.08 | $15.50 | $15.08 | $15.25 | $15.25 | 6,244,900 |
| 2024-03-29 | $15.04 | $15.54 | $14.71 | $15.15 | $15.15 | 6,514,400 |
| 2024-03-28 | $14.31 | $14.98 | $14.31 | $14.68 | $14.68 | 6,337,200 |
| 2024-03-27 | $15.23 | $15.25 | $14.39 | $14.39 | $14.39 | 5,865,400 |
| 2024-03-26 | $14.92 | $15.27 | $14.85 | $15.11 | $15.11 | 4,777,100 |
| 2024-03-25 | $15.50 | $15.63 | $14.96 | $15.06 | $15.06 | 4,720,800 |
| 2024-03-22 | $15.47 | $15.79 | $15.23 | $15.64 | $15.64 | 5,876,040 |
| 2024-03-21 | $15.64 | $15.85 | $15.43 | $15.51 | $15.51 | 4,447,020 |
| 2024-03-20 | $15.42 | $15.73 | $15.40 | $15.67 | $15.67 | 4,081,920 |
| 2024-03-19 | $15.56 | $15.84 | $15.40 | $15.43 | $15.43 | 5,914,040 |
| 2024-03-18 | $15.09 | $15.68 | $15.05 | $15.66 | $15.66 | 6,452,700 |
| 2024-03-15 | $14.82 | $15.07 | $14.70 | $15.02 | $15.02 | 5,609,280 |
| 2024-03-14 | $14.79 | $14.96 | $14.48 | $14.81 | $14.81 | 6,437,900 |
| 2024-03-13 | $14.83 | $15.07 | $14.74 | $14.89 | $14.89 | 6,009,720 |
| 2024-03-12 | $15.11 | $15.20 | $14.67 | $14.90 | $14.90 | 9,972,200 |
| 2024-03-11 | $14.54 | $15.58 | $14.31 | $15.24 | $15.24 | 12,518,000 |
| 2024-03-08 | $14.06 | $14.68 | $14.06 | $14.59 | $14.59 | 9,444,100 |
| 2024-03-07 | $14.31 | $14.67 | $14.02 | $14.07 | $14.07 | 6,834,700 |
| 2024-03-06 | $13.97 | $14.54 | $13.90 | $14.31 | $14.31 | 9,282,830 |
| 2024-03-05 | $13.99 | $14.29 | $13.87 | $14.00 | $14.00 | 6,480,500 |
| 2024-03-04 | $14.58 | $14.58 | $13.61 | $14.15 | $14.15 | 8,172,890 |
| 2024-03-01 | $13.63 | $14.22 | $13.60 | $14.02 | $14.02 | 7,997,050 |
| 2024-02-29 | $12.90 | $13.68 | $12.80 | $13.64 | $13.64 | 8,958,500 |
| 2024-02-28 | $13.79 | $14.03 | $12.80 | $12.98 | $12.98 | 13,849,400 |
| 2024-02-27 | $13.51 | $13.93 | $13.31 | $13.78 | $13.78 | 8,050,100 |
| 2024-02-26 | $13.66 | $14.16 | $13.26 | $13.58 | $13.58 | 11,155,280 |
| 2024-02-23 | $12.43 | $13.11 | $12.34 | $13.01 | $13.01 | 8,128,640 |
| 2024-02-22 | $12.00 | $12.50 | $11.92 | $12.43 | $12.43 | 8,016,100 |
| 2024-02-21 | $11.94 | $12.65 | $11.85 | $12.16 | $12.16 | 10,496,800 |
| 2024-02-20 | $11.85 | $12.08 | $11.68 | $12.01 | $12.01 | 9,345,330 |
| 2024-02-19 | $11.31 | $12.19 | $11.28 | $11.89 | $11.89 | 14,874,980 |
| 2024-02-08 | $9.93 | $11.70 | $9.76 | $11.24 | $11.24 | 15,382,540 |
| 2024-02-07 | $10.22 | $10.42 | $9.52 | $9.89 | $9.89 | 13,304,530 |
| 2024-02-06 | $9.50 | $10.51 | $9.05 | $10.28 | $10.28 | 12,986,680 |
| 2024-02-05 | $11.08 | $11.10 | $9.36 | $9.81 | $9.81 | 11,363,330 |
| 2024-02-02 | $11.91 | $12.15 | $10.62 | $11.13 | $11.13 | 7,973,700 |
| 2024-02-01 | $11.88 | $12.07 | $11.46 | $11.87 | $11.87 | 6,061,800 |
| 2024-01-31 | $12.69 | $12.81 | $11.89 | $11.98 | $11.98 | 8,764,100 |
| 2024-01-30 | $13.32 | $13.66 | $13.10 | $13.13 | $13.13 | 4,271,300 |
| 2024-01-29 | $14.27 | $14.39 | $13.46 | $13.50 | $13.50 | 4,043,470 |
| 2024-01-26 | $14.21 | $14.47 | $14.11 | $14.18 | $14.18 | 4,363,900 |
| 2024-01-25 | $13.75 | $14.33 | $13.40 | $14.33 | $14.33 | 6,321,500 |
| 2024-01-24 | $13.76 | $13.94 | $13.20 | $13.75 | $13.75 | 6,430,530 |
| 2024-01-23 | $13.90 | $13.95 | $13.45 | $13.76 | $13.76 | 5,928,700 |
| 2024-01-22 | $15.00 | $15.03 | $13.82 | $13.88 | $13.88 | 6,630,400 |
| 2024-01-19 | $15.52 | $15.53 | $14.99 | $15.14 | $15.14 | 4,945,000 |
| 2024-01-18 | $15.50 | $15.80 | $15.08 | $15.55 | $15.55 | 6,779,100 |
| 2024-01-17 | $15.90 | $16.13 | $15.62 | $15.65 | $15.65 | 5,757,230 |
| 2024-01-16 | $15.93 | $15.99 | $15.60 | $15.94 | $15.94 | 4,929,130 |
| 2024-01-15 | $15.81 | $16.08 | $15.68 | $15.97 | $15.97 | 4,279,200 |
| 2024-01-12 | $15.92 | $16.19 | $15.85 | $15.86 | $15.86 | 4,560,000 |
| 2024-01-11 | $15.76 | $16.06 | $15.68 | $15.98 | $15.98 | 4,249,400 |
| 2024-01-10 | $15.88 | $16.18 | $15.71 | $15.80 | $15.80 | 4,906,180 |
| 2024-01-09 | $15.70 | $16.31 | $15.70 | $15.93 | $15.93 | 5,958,600 |
| 2024-01-08 | $15.98 | $16.07 | $15.67 | $15.71 | $15.71 | 3,968,000 |
| 2024-01-05 | $16.37 | $16.53 | $15.93 | $16.08 | $16.08 | 5,481,000 |
| 2024-01-04 | $16.43 | $16.59 | $16.19 | $16.37 | $16.37 | 4,911,100 |
| 2024-01-03 | $16.37 | $16.59 | $16.20 | $16.44 | $16.44 | 6,474,400 |
| 2024-01-02 | $16.29 | $16.76 | $16.28 | $16.37 | $16.37 | 9,432,000 |
| 2024-01-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-12-29 | $15.90 | $16.49 | $15.86 | $16.30 | $16.30 | 10,949,300 |
| 2023-12-28 | $14.94 | $16.11 | $14.78 | $15.85 | $15.85 | 9,594,330 |
| 2023-12-27 | $14.49 | $15.09 | $14.41 | $15.00 | $15.00 | 4,741,200 |
| 2023-12-26 | $14.83 | $14.87 | $14.42 | $14.52 | $14.52 | 3,367,600 |
| 2023-12-25 | $14.80 | $14.95 | $14.72 | $14.91 | $14.91 | 2,871,600 |
| 2023-12-22 | $15.20 | $15.25 | $14.77 | $14.83 | $14.83 | 3,822,300 |
| 2023-12-21 | $15.05 | $15.33 | $14.75 | $15.24 | $15.24 | 3,897,100 |
| 2023-12-20 | $15.32 | $15.44 | $15.09 | $15.12 | $15.12 | 3,288,400 |
| 2023-12-19 | $15.00 | $15.38 | $14.95 | $15.34 | $15.34 | 4,197,100 |
| 2023-12-18 | $15.16 | $15.27 | $14.90 | $14.96 | $14.96 | 3,596,800 |
| 2023-12-15 | $15.30 | $15.43 | $15.12 | $15.16 | $15.16 | 3,380,700 |
| 2023-12-14 | $15.42 | $15.50 | $15.27 | $15.27 | $15.27 | 3,448,550 |
| 2023-12-13 | $15.43 | $15.73 | $15.21 | $15.37 | $15.37 | 5,229,750 |
| 2023-12-12 | $15.45 | $15.45 | $15.22 | $15.34 | $15.34 | 3,081,500 |
| 2023-12-11 | $15.07 | $15.48 | $15.00 | $15.41 | $15.41 | 5,334,800 |
| 2023-12-08 | $15.26 | $15.50 | $15.15 | $15.17 | $15.17 | 3,365,000 |
| 2023-12-07 | $15.17 | $15.36 | $15.16 | $15.25 | $15.25 | 3,650,900 |
| 2023-12-06 | $15.18 | $15.43 | $15.01 | $15.23 | $15.23 | 4,128,500 |
| 2023-12-05 | $15.57 | $15.57 | $15.09 | $15.09 | $15.09 | 4,454,300 |
| 2023-12-04 | $15.80 | $15.92 | $15.55 | $15.60 | $15.60 | 4,732,100 |
| 2023-12-01 | $15.41 | $15.85 | $15.28 | $15.79 | $15.79 | 5,339,800 |
| 2023-11-30 | $15.58 | $15.67 | $15.30 | $15.51 | $15.51 | 3,721,100 |
| 2023-11-29 | $15.61 | $15.81 | $15.51 | $15.63 | $15.63 | 3,957,600 |
| 2023-11-28 | $15.49 | $15.74 | $15.33 | $15.61 | $15.61 | 5,044,330 |
| 2023-11-27 | $15.25 | $15.57 | $15.25 | $15.40 | $15.40 | 4,338,500 |
| 2023-11-24 | $15.78 | $15.78 | $15.20 | $15.33 | $15.33 | 6,814,100 |
| 2023-11-23 | $15.51 | $15.83 | $15.45 | $15.82 | $15.82 | 4,763,500 |
| 2023-11-22 | $15.74 | $15.89 | $15.46 | $15.53 | $15.53 | 6,291,600 |
| 2023-11-21 | $16.43 | $16.47 | $15.74 | $15.80 | $15.80 | 9,910,300 |
| 2023-11-20 | $15.86 | $16.54 | $15.82 | $16.50 | $16.50 | 10,640,800 |
| 2023-11-17 | $15.54 | $15.91 | $15.48 | $15.87 | $15.87 | 5,975,700 |
| 2023-11-16 | $15.77 | $15.90 | $15.56 | $15.58 | $15.58 | 6,542,500 |
| 2023-11-15 | $15.94 | $15.97 | $15.69 | $15.71 | $15.71 | 6,404,400 |
| 2023-11-14 | $15.73 | $15.91 | $15.62 | $15.88 | $15.88 | 7,261,100 |
| 2023-11-13 | $15.77 | $15.80 | $15.55 | $15.72 | $15.72 | 7,771,300 |
| 2023-11-10 | $15.25 | $15.85 | $15.20 | $15.60 | $15.60 | 11,170,200 |
| 2023-11-09 | $15.49 | $15.64 | $15.25 | $15.34 | $15.34 | 5,721,580 |
| 2023-11-08 | $15.34 | $15.77 | $15.19 | $15.50 | $15.50 | 8,644,700 |
| 2023-11-07 | $15.33 | $15.42 | $15.10 | $15.36 | $15.36 | 7,084,800 |
| 2023-11-06 | $15.01 | $15.32 | $14.93 | $15.31 | $15.31 | 7,521,200 |
| 2023-11-03 | $14.70 | $15.02 | $14.67 | $14.92 | $14.92 | 5,575,600 |
| 2023-11-02 | $15.04 | $15.14 | $14.54 | $14.57 | $14.57 | 6,781,500 |
| 2023-11-01 | $15.00 | $15.33 | $14.82 | $15.01 | $15.01 | 6,912,000 |
| 2023-10-31 | $15.07 | $15.40 | $14.88 | $15.00 | $15.00 | 8,022,500 |
| 2023-10-30 | $14.91 | $15.27 | $14.70 | $15.18 | $15.18 | 13,776,100 |
| 2023-10-27 | $15.01 | $15.66 | $14.61 | $14.89 | $14.89 | 21,453,800 |
| 2023-10-26 | $14.11 | $14.78 | $13.95 | $14.52 | $14.52 | 8,545,600 |
| 2023-10-25 | $13.90 | $14.18 | $13.76 | $14.15 | $14.15 | 4,724,500 |
| 2023-10-24 | $13.40 | $13.86 | $13.17 | $13.82 | $13.82 | 3,592,600 |
| 2023-10-23 | $13.50 | $13.65 | $13.32 | $13.36 | $13.36 | 3,813,400 |
| 2023-10-20 | $13.72 | $13.96 | $13.50 | $13.56 | $13.56 | 3,640,700 |
| 2023-10-19 | $13.71 | $14.04 | $13.70 | $13.70 | $13.70 | 3,716,690 |
| 2023-10-18 | $13.98 | $14.09 | $13.74 | $13.80 | $13.80 | 3,037,000 |
| 2023-10-17 | $14.14 | $14.26 | $13.92 | $14.08 | $14.08 | 3,311,000 |
| 2023-10-16 | $14.33 | $14.36 | $13.88 | $14.00 | $14.00 | 3,995,100 |
| 2023-10-13 | $14.37 | $14.47 | $14.23 | $14.37 | $14.37 | 3,359,800 |
| 2023-10-12 | $14.52 | $14.56 | $14.25 | $14.46 | $14.46 | 3,986,000 |
| 2023-10-11 | $14.60 | $14.64 | $14.40 | $14.49 | $14.49 | 5,473,400 |
| 2023-10-10 | $14.56 | $14.64 | $14.36 | $14.62 | $14.62 | 5,938,140 |
| 2023-10-09 | $14.20 | $14.57 | $14.18 | $14.50 | $14.50 | 6,367,190 |
| 2023-09-28 | $13.88 | $14.37 | $13.86 | $14.31 | $14.31 | 7,315,800 |
| 2023-09-27 | $13.89 | $14.15 | $13.82 | $13.88 | $13.88 | 4,578,500 |
| 2023-09-26 | $13.90 | $14.07 | $13.76 | $13.89 | $13.89 | 4,100,600 |
| 2023-09-25 | $13.98 | $14.12 | $13.76 | $13.90 | $13.90 | 3,884,300 |
| 2023-09-22 | $13.56 | $14.03 | $13.56 | $14.00 | $14.00 | 5,177,100 |
| 2023-09-21 | $13.54 | $13.79 | $13.47 | $13.60 | $13.60 | 4,060,800 |
| 2023-09-20 | $13.59 | $13.80 | $13.52 | $13.58 | $13.58 | 3,644,900 |
| 2023-09-19 | $13.89 | $13.98 | $13.56 | $13.65 | $13.65 | 5,053,500 |
| 2023-09-18 | $13.81 | $14.18 | $13.71 | $13.94 | $13.94 | 5,974,100 |
| 2023-09-15 | $14.15 | $14.17 | $13.70 | $13.82 | $13.82 | 5,877,800 |
| 2023-09-14 | $14.09 | $14.28 | $13.95 | $14.15 | $14.15 | 4,743,000 |
| 2023-09-13 | $14.30 | $14.40 | $13.95 | $14.13 | $14.13 | 6,939,600 |
| 2023-09-12 | $14.46 | $14.69 | $14.30 | $14.39 | $14.39 | 7,672,300 |
| 2023-09-11 | $14.89 | $15.05 | $14.50 | $14.57 | $14.57 | 10,602,000 |
| 2023-09-08 | $14.55 | $14.98 | $14.38 | $14.87 | $14.87 | 11,757,000 |
| 2023-09-07 | $14.71 | $15.06 | $14.71 | $14.82 | $14.82 | 12,980,500 |
| 2023-09-06 | $14.41 | $14.88 | $14.39 | $14.79 | $14.79 | 17,413,730 |
| 2023-09-05 | $14.50 | $15.24 | $14.50 | $14.97 | $14.97 | 22,734,180 |
| 2023-09-04 | $14.18 | $14.74 | $14.15 | $14.44 | $14.44 | 17,370,830 |
| 2023-09-01 | $14.37 | $14.79 | $14.03 | $14.15 | $14.15 | 24,269,930 |
| 2023-08-31 | $15.38 | $15.78 | $14.60 | $14.66 | $14.66 | 40,431,090 |
| 2023-08-30 | $14.60 | $14.77 | $14.58 | $14.77 | $14.77 | 15,693,970 |
| 2023-08-29 | $11.60 | $12.34 | $11.58 | $12.31 | $12.31 | 6,105,000 |
| 2023-08-28 | $12.26 | $12.40 | $11.63 | $11.65 | $11.65 | 4,496,400 |
| 2023-08-25 | $12.18 | $12.25 | $11.56 | $11.66 | $11.66 | 6,344,400 |
| 2023-08-24 | $12.16 | $12.39 | $11.93 | $12.31 | $12.31 | 4,204,900 |
| 2023-08-23 | $12.36 | $12.36 | $12.00 | $12.17 | $12.17 | 3,299,300 |
| 2023-08-22 | $12.25 | $12.39 | $12.02 | $12.37 | $12.37 | 3,762,200 |
| 2023-08-21 | $12.23 | $12.38 | $12.18 | $12.25 | $12.25 | 3,513,900 |
| 2023-08-18 | $12.25 | $12.65 | $12.18 | $12.18 | $12.18 | 5,620,600 |
| 2023-08-17 | $11.96 | $12.39 | $11.92 | $12.33 | $12.33 | 3,502,500 |
| 2023-08-16 | $12.16 | $12.26 | $11.96 | $11.96 | $11.96 | 1,982,000 |
| 2023-08-15 | $12.35 | $12.43 | $12.09 | $12.20 | $12.20 | 1,925,100 |
| 2023-08-14 | $12.15 | $12.35 | $12.04 | $12.35 | $12.35 | 2,448,400 |
| 2023-08-11 | $12.46 | $12.48 | $12.16 | $12.17 | $12.17 | 2,501,800 |
| 2023-08-10 | $12.33 | $12.47 | $12.30 | $12.42 | $12.42 | 2,069,100 |
| 2023-08-09 | $12.54 | $12.57 | $12.26 | $12.29 | $12.29 | 3,270,800 |
| 2023-08-08 | $12.65 | $12.70 | $12.46 | $12.52 | $12.52 | 3,187,500 |
| 2023-08-07 | $12.53 | $12.71 | $12.42 | $12.67 | $12.67 | 3,364,300 |
| 2023-08-04 | $12.43 | $12.59 | $12.36 | $12.58 | $12.58 | 4,068,200 |
| 2023-08-03 | $12.40 | $12.60 | $12.35 | $12.38 | $12.38 | 3,326,200 |
| 2023-08-02 | $12.38 | $12.55 | $12.34 | $12.51 | $12.51 | 3,313,400 |
| 2023-08-01 | $12.51 | $12.53 | $12.24 | $12.40 | $12.40 | 3,526,600 |
| 2023-07-31 | $12.40 | $12.63 | $12.24 | $12.51 | $12.51 | 4,217,200 |
| 2023-07-28 | $12.25 | $12.50 | $12.11 | $12.43 | $12.43 | 4,812,400 |
| 2023-07-27 | $12.50 | $12.67 | $12.35 | $12.45 | $12.45 | 5,312,300 |
| 2023-07-26 | $13.30 | $13.31 | $12.46 | $12.55 | $12.55 | 12,607,800 |
| 2023-07-25 | $13.39 | $13.57 | $13.26 | $13.50 | $13.50 | 5,096,700 |
| 2023-07-24 | $13.26 | $13.49 | $13.11 | $13.33 | $13.33 | 5,114,600 |
| 2023-07-21 | $14.34 | $14.40 | $13.38 | $13.41 | $13.41 | 11,646,300 |
| 2023-07-20 | $15.10 | $15.13 | $14.28 | $14.34 | $14.34 | 10,827,000 |
| 2023-07-19 | $15.37 | $15.66 | $14.88 | $15.14 | $15.14 | 10,116,800 |
| 2023-07-18 | $16.01 | $16.01 | $15.30 | $15.58 | $15.58 | 15,737,580 |
| 2023-07-17 | $15.10 | $16.15 | $14.94 | $16.15 | $16.15 | 24,306,800 |
| 2023-07-14 | $15.52 | $15.63 | $15.10 | $15.10 | $15.10 | 11,225,160 |
| 2023-07-13 | $15.70 | $15.74 | $15.19 | $15.40 | $15.40 | 15,929,900 |
| 2023-07-12 | $16.08 | $16.56 | $15.68 | $15.89 | $15.74 | 22,311,800 |
| 2023-07-11 | $15.41 | $16.22 | $15.12 | $16.21 | $16.05 | 25,336,060 |
| 2023-07-10 | $15.80 | $16.10 | $15.07 | $15.64 | $15.49 | 29,195,760 |
| 2023-07-07 | $14.60 | $15.55 | $14.60 | $15.40 | $15.25 | 30,977,560 |
| 2023-07-06 | $14.22 | $14.37 | $14.01 | $14.26 | $14.12 | 4,975,000 |
| 2023-07-05 | $14.46 | $14.60 | $14.08 | $14.14 | $14.00 | 6,599,300 |
| 2023-07-04 | $14.58 | $14.73 | $14.38 | $14.52 | $14.38 | 6,561,500 |
| 2023-07-03 | $14.55 | $14.85 | $14.42 | $14.64 | $14.50 | 7,647,300 |
| 2023-06-30 | $14.40 | $14.64 | $14.32 | $14.59 | $14.45 | 7,612,400 |
| 2023-06-29 | $14.01 | $14.57 | $13.99 | $14.50 | $14.36 | 8,466,080 |
| 2023-06-28 | $14.33 | $14.33 | $13.45 | $14.09 | $13.95 | 10,035,300 |
| 2023-06-27 | $13.88 | $14.39 | $13.88 | $14.38 | $14.38 | 9,844,300 |
| 2023-06-26 | $14.45 | $14.68 | $13.76 | $13.79 | $13.79 | 10,596,060 |
| 2023-06-21 | $14.90 | $15.28 | $14.58 | $14.62 | $14.62 | 10,571,880 |
| 2023-06-20 | $15.39 | $15.70 | $15.00 | $15.04 | $15.04 | 13,797,400 |
| 2023-06-19 | $15.59 | $15.59 | $15.12 | $15.25 | $15.25 | 17,577,240 |
| 2023-06-16 | $15.55 | $15.76 | $15.20 | $15.60 | $15.60 | 19,247,760 |
| 2023-06-15 | $14.60 | $15.79 | $14.46 | $15.79 | $15.79 | 26,764,860 |
| 2023-06-14 | $15.00 | $15.05 | $14.55 | $14.66 | $14.66 | 17,112,600 |
| 2023-06-13 | $14.50 | $15.21 | $14.39 | $15.15 | $15.15 | 24,643,500 |
| 2023-06-12 | $14.16 | $14.61 | $14.01 | $14.58 | $14.58 | 14,620,580 |
| 2023-06-09 | $13.96 | $14.17 | $13.92 | $14.16 | $14.16 | 8,567,500 |
| 2023-06-08 | $13.93 | $14.28 | $13.84 | $13.94 | $13.94 | 10,772,800 |
| 2023-06-07 | $14.12 | $14.36 | $13.98 | $14.09 | $14.09 | 11,593,330 |
| 2023-06-06 | $14.51 | $14.65 | $13.91 | $13.92 | $13.92 | 18,061,300 |
| 2023-06-05 | $15.16 | $15.30 | $14.45 | $14.69 | $14.69 | 20,508,560 |
| 2023-06-02 | $14.35 | $14.96 | $14.17 | $14.90 | $14.90 | 27,372,360 |
| 2023-06-01 | $14.16 | $14.40 | $14.05 | $14.28 | $14.28 | 13,674,560 |
| 2023-05-31 | $14.20 | $14.32 | $14.04 | $14.25 | $14.25 | 14,630,100 |
| 2023-05-30 | $14.40 | $14.65 | $14.03 | $14.30 | $14.30 | 18,978,760 |
| 2023-05-29 | $14.30 | $14.66 | $13.88 | $14.42 | $14.42 | 20,085,440 |
| 2023-05-26 | $14.92 | $14.99 | $13.88 | $14.30 | $14.30 | 24,890,200 |
| 2023-05-25 | $15.34 | $15.66 | $14.77 | $15.06 | $15.06 | 34,577,100 |
| 2023-05-24 | $15.55 | $16.85 | $15.49 | $16.06 | $16.06 | 41,499,980 |
| 2023-05-23 | $17.77 | $18.57 | $16.18 | $16.39 | $16.39 | 54,766,340 |
| 2023-05-22 | $15.28 | $17.27 | $15.28 | $17.27 | $17.27 | 25,339,700 |
| 2023-05-19 | $13.90 | $14.48 | $13.85 | $14.39 | $14.39 | 20,782,650 |
| 2023-05-18 | $13.98 | $14.39 | $13.80 | $14.12 | $14.12 | 23,694,300 |
| 2023-05-17 | $13.61 | $14.47 | $13.44 | $14.16 | $14.16 | 36,992,310 |
| 2023-05-16 | $12.64 | $14.99 | $12.59 | $13.86 | $13.86 | 39,025,910 |
| 2023-05-15 | $11.68 | $12.88 | $11.67 | $12.71 | $12.71 | 14,463,650 |
| 2023-05-12 | $11.93 | $12.11 | $11.71 | $11.72 | $11.72 | 3,035,600 |
| 2023-05-11 | $11.89 | $12.14 | $11.70 | $12.04 | $12.04 | 4,953,090 |
| 2023-05-10 | $11.49 | $11.97 | $11.46 | $11.86 | $11.86 | 5,291,200 |
| 2023-05-09 | $12.18 | $12.29 | $11.51 | $11.55 | $11.55 | 7,063,200 |
| 2023-05-08 | $12.21 | $12.43 | $12.10 | $12.25 | $12.25 | 5,680,100 |
| 2023-05-05 | $12.76 | $12.84 | $12.21 | $12.29 | $12.29 | 7,541,900 |
| 2023-05-04 | $12.90 | $12.96 | $12.40 | $12.63 | $12.63 | 16,803,050 |
| 2023-05-03 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-05-02 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-04-28 | $11.29 | $13.08 | $11.21 | $12.89 | $12.89 | 25,272,750 |
| 2023-04-27 | $10.74 | $10.90 | $10.56 | $10.90 | $10.90 | 4,944,400 |
| 2023-04-26 | $10.39 | $10.86 | $10.37 | $10.73 | $10.73 | 5,817,800 |
| 2023-04-25 | $11.10 | $11.18 | $10.28 | $10.53 | $10.53 | 8,062,000 |
| 2023-04-24 | $11.66 | $11.82 | $11.00 | $11.23 | $11.23 | 9,198,230 |
| 2023-04-21 | $13.00 | $13.04 | $12.00 | $12.00 | $12.00 | 15,088,800 |
| 2023-04-20 | $13.18 | $13.23 | $12.88 | $13.18 | $13.18 | 13,437,600 |
| 2023-04-19 | $12.38 | $13.28 | $12.33 | $13.27 | $13.27 | 19,992,600 |
| 2023-04-18 | $12.60 | $12.63 | $12.15 | $12.44 | $12.44 | 6,247,300 |
| 2023-04-17 | $12.36 | $12.77 | $12.21 | $12.58 | $12.58 | 8,745,310 |
| 2023-04-14 | $12.38 | $12.62 | $12.08 | $12.46 | $12.46 | 5,887,580 |
| 2023-04-13 | $12.10 | $12.72 | $12.04 | $12.33 | $12.33 | 8,932,400 |
| 2023-04-12 | $11.79 | $12.08 | $11.79 | $12.07 | $12.07 | 3,296,500 |
| 2023-04-11 | $11.93 | $11.97 | $11.72 | $11.78 | $11.78 | 3,664,900 |
| 2023-04-10 | $12.12 | $12.37 | $11.89 | $11.96 | $11.96 | 4,940,600 |
| 2023-04-07 | $12.24 | $12.24 | $12.05 | $12.12 | $12.12 | 2,961,700 |
| 2023-04-06 | $12.14 | $12.30 | $11.95 | $12.26 | $12.26 | 3,516,500 |
| 2023-04-05 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2023-04-04 | $12.51 | $12.51 | $12.12 | $12.18 | $12.18 | 4,450,500 |
| 2023-04-03 | $12.24 | $12.55 | $12.16 | $12.52 | $12.52 | 4,444,300 |
| 2023-03-31 | $12.27 | $12.28 | $12.04 | $12.21 | $12.21 | 2,980,200 |
| 2023-03-30 | $12.46 | $12.46 | $12.09 | $12.11 | $12.11 | 3,256,300 |
| 2023-03-29 | $12.47 | $12.55 | $12.20 | $12.39 | $12.39 | 4,326,700 |
| 2023-03-28 | $12.60 | $12.64 | $12.40 | $12.45 | $12.45 | 4,027,400 |
| 2023-03-27 | $12.47 | $12.62 | $12.36 | $12.49 | $12.49 | 4,411,900 |
| 2023-03-24 | $12.58 | $12.62 | $12.43 | $12.57 | $12.57 | 4,770,400 |
| 2023-03-23 | $12.38 | $12.56 | $12.31 | $12.52 | $12.52 | 3,820,400 |
| 2023-03-22 | $12.20 | $12.55 | $12.18 | $12.47 | $12.47 | 5,846,500 |
| 2023-03-21 | $12.05 | $12.25 | $11.89 | $12.20 | $12.20 | 4,220,900 |
| 2023-03-20 | $11.94 | $12.09 | $11.74 | $11.97 | $11.97 | 3,295,700 |
| 2023-03-17 | $11.72 | $12.04 | $11.63 | $11.93 | $11.93 | 4,445,000 |
| 2023-03-16 | $11.70 | $11.88 | $11.54 | $11.57 | $11.57 | 2,960,300 |
| 2023-03-15 | $11.78 | $12.03 | $11.71 | $11.74 | $11.74 | 2,601,100 |
| 2023-03-14 | $12.02 | $12.05 | $11.45 | $11.74 | $11.74 | 4,253,100 |
| 2023-03-13 | $11.99 | $12.19 | $11.79 | $12.02 | $12.02 | 2,762,500 |
| 2023-03-10 | $12.33 | $12.33 | $11.99 | $12.05 | $12.05 | 3,937,300 |
| 2023-03-09 | $11.93 | $12.35 | $11.70 | $12.23 | $12.23 | 6,866,500 |
| 2023-03-08 | $11.48 | $12.10 | $11.47 | $11.93 | $11.93 | 5,901,300 |
| 2023-03-07 | $11.90 | $11.95 | $11.48 | $11.48 | $11.48 | 2,906,600 |
| 2023-03-06 | $11.86 | $11.97 | $11.72 | $11.86 | $11.86 | 2,071,600 |
| 2023-03-03 | $12.05 | $12.13 | $11.79 | $11.86 | $11.86 | 2,736,500 |
| 2023-03-02 | $12.17 | $12.19 | $12.00 | $12.02 | $12.02 | 2,677,800 |
| 2023-03-01 | $11.87 | $12.21 | $11.75 | $12.17 | $12.17 | 5,391,730 |
| 2023-02-28 | $11.90 | $12.01 | $11.73 | $11.88 | $11.88 | 3,488,600 |
| 2023-02-27 | $11.83 | $11.92 | $11.68 | $11.75 | $11.75 | 1,992,900 |
| 2023-02-24 | $11.86 | $11.97 | $11.72 | $11.81 | $11.81 | 1,740,400 |
| 2023-02-23 | $11.95 | $12.01 | $11.79 | $11.86 | $11.86 | 2,396,600 |
| 2023-02-22 | $11.92 | $12.15 | $11.85 | $11.96 | $11.96 | 2,329,700 |
| 2023-02-21 | $12.16 | $12.16 | $11.89 | $11.96 | $11.96 | 2,306,900 |
| 2023-02-20 | $11.91 | $12.07 | $11.76 | $12.04 | $12.04 | 2,615,000 |
| 2023-02-17 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 4,133,700 |
| 2023-02-16 | $12.39 | $12.49 | $12.14 | $12.21 | $12.21 | 6,945,000 |
| 2023-02-15 | $12.19 | $12.45 | $12.17 | $12.40 | $12.40 | 4,729,600 |
| 2023-02-14 | $12.24 | $12.35 | $12.14 | $12.20 | $12.20 | 3,256,100 |
| 2023-02-13 | $12.20 | $12.29 | $12.10 | $12.22 | $12.22 | 4,673,330 |
| 2023-02-10 | $12.29 | $12.45 | $12.20 | $12.21 | $12.21 | 5,628,800 |
| 2023-02-09 | $12.16 | $12.37 | $12.02 | $12.30 | $12.30 | 5,984,900 |
| 2023-02-08 | $12.29 | $12.37 | $12.11 | $12.20 | $12.20 | 6,352,100 |
| 2023-02-07 | $12.24 | $12.47 | $12.00 | $12.43 | $12.43 | 12,215,380 |
| 2023-02-06 | $11.64 | $12.66 | $11.56 | $12.22 | $12.22 | 16,764,300 |
| 2023-02-03 | $11.60 | $11.68 | $11.41 | $11.65 | $11.65 | 4,026,220 |
| 2023-02-02 | $11.74 | $11.74 | $11.51 | $11.58 | $11.58 | 4,338,900 |
| 2023-02-01 | $11.48 | $11.69 | $11.39 | $11.69 | $11.69 | 7,373,670 |
| 2023-01-31 | $11.13 | $11.63 | $11.13 | $11.48 | $11.48 | 8,847,700 |
| 2023-01-30 | $11.75 | $11.97 | $11.63 | $11.92 | $11.92 | 4,733,700 |
| 2023-01-20 | $11.54 | $11.72 | $11.41 | $11.66 | $11.66 | 3,811,500 |
| 2023-01-19 | $11.26 | $11.53 | $11.26 | $11.46 | $11.46 | 2,803,100 |
| 2023-01-18 | $11.31 | $11.40 | $11.18 | $11.34 | $11.34 | 2,606,300 |
| 2023-01-17 | $11.17 | $11.26 | $11.07 | $11.24 | $11.24 | 2,679,200 |
| 2023-01-16 | $11.15 | $11.19 | $11.04 | $11.11 | $11.11 | 2,790,900 |
| 2023-01-13 | $10.99 | $11.21 | $10.99 | $11.13 | $11.13 | 1,381,100 |
| 2023-01-12 | $10.95 | $11.20 | $10.92 | $11.13 | $11.13 | 1,683,600 |
| 2023-01-11 | $11.07 | $11.10 | $10.89 | $10.95 | $10.95 | 1,978,600 |
| 2023-01-10 | $11.10 | $11.13 | $10.95 | $11.11 | $11.11 | 1,597,800 |
| 2023-01-09 | $11.03 | $11.23 | $10.95 | $11.00 | $11.00 | 1,692,500 |
| 2023-01-06 | $11.09 | $11.14 | $10.90 | $11.03 | $11.03 | 2,651,300 |
| 2023-01-05 | $10.66 | $11.00 | $10.58 | $10.96 | $10.96 | 3,060,700 |
| 2023-01-04 | $10.66 | $10.78 | $10.62 | $10.70 | $10.70 | 1,841,270 |
| 2023-01-03 | $10.27 | $10.69 | $10.22 | $10.65 | $10.65 | 3,545,600 |
| 2023-01-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-12-30 | $10.25 | $10.35 | $10.18 | $10.25 | $10.25 | 1,395,300 |
| 2022-12-29 | $10.38 | $10.43 | $10.22 | $10.25 | $10.25 | 1,934,100 |
| 2022-12-28 | $10.44 | $10.49 | $10.30 | $10.33 | $10.33 | 1,830,500 |
| 2022-12-27 | $10.52 | $10.58 | $10.36 | $10.43 | $10.43 | 1,968,650 |
| 2022-12-26 | $10.10 | $10.46 | $10.04 | $10.44 | $10.44 | 2,165,900 |
| 2022-12-23 | $10.13 | $10.13 | $9.95 | $10.01 | $10.01 | 1,928,200 |
| 2022-12-22 | $10.44 | $10.44 | $10.00 | $10.06 | $10.06 | 1,631,850 |
| 2022-12-21 | $10.50 | $10.51 | $10.23 | $10.34 | $10.34 | 1,650,370 |
| 2022-12-20 | $10.32 | $10.59 | $10.32 | $10.45 | $10.45 | 1,784,200 |
| 2022-12-19 | $10.58 | $10.63 | $10.38 | $10.45 | $10.45 | 2,395,900 |
| 2022-12-16 | $10.91 | $10.91 | $10.50 | $10.56 | $10.56 | 2,365,200 |
| 2022-12-15 | $10.91 | $11.05 | $10.81 | $10.96 | $10.96 | 1,232,200 |
| 2022-12-14 | $10.96 | $11.10 | $10.78 | $10.91 | $10.91 | 2,113,700 |
| 2022-12-13 | $11.18 | $11.36 | $10.91 | $10.96 | $10.96 | 2,565,500 |
| 2022-12-12 | $11.12 | $11.20 | $10.93 | $11.14 | $11.14 | 2,809,500 |
| 2022-12-09 | $11.21 | $11.26 | $11.00 | $11.04 | $11.04 | 2,511,500 |
| 2022-12-08 | $11.24 | $11.35 | $11.11 | $11.21 | $11.21 | 1,844,000 |
| 2022-12-07 | $11.43 | $11.48 | $11.18 | $11.23 | $11.23 | 3,368,900 |
| 2022-12-06 | $11.45 | $11.49 | $11.18 | $11.43 | $11.43 | 3,473,470 |
| 2022-12-05 | $11.73 | $11.86 | $11.34 | $11.42 | $11.42 | 4,500,500 |
| 2022-12-01 | $11.55 | $11.79 | $11.49 | $11.57 | $11.57 | 4,844,800 |
| 2022-11-30 | $11.44 | $11.58 | $11.30 | $11.45 | $11.45 | 4,085,900 |
| 2022-11-29 | $11.55 | $11.60 | $11.25 | $11.42 | $11.42 | 4,847,300 |
| 2022-11-28 | $11.40 | $11.78 | $11.20 | $11.64 | $11.64 | 5,373,200 |
| 2022-11-25 | $11.33 | $11.65 | $11.32 | $11.45 | $11.45 | 3,963,100 |
| 2022-11-24 | $11.59 | $11.73 | $11.31 | $11.42 | $11.42 | 5,500,650 |
| 2022-11-23 | $11.36 | $11.68 | $11.06 | $11.62 | $11.62 | 5,993,860 |
| 2022-11-22 | $11.38 | $11.75 | $11.35 | $11.40 | $11.40 | 4,701,800 |
| 2022-11-21 | $11.32 | $11.55 | $11.13 | $11.52 | $11.52 | 3,082,200 |
| 2022-11-18 | $11.40 | $11.63 | $11.36 | $11.43 | $11.43 | 3,946,500 |
| 2022-11-17 | $11.36 | $11.43 | $11.25 | $11.41 | $11.41 | 2,838,920 |
| 2022-11-16 | $11.40 | $11.64 | $11.30 | $11.36 | $11.36 | 3,747,070 |
| 2022-11-15 | $11.45 | $11.58 | $11.21 | $11.45 | $11.45 | 5,693,710 |
| 2022-11-14 | $11.55 | $12.05 | $11.35 | $11.52 | $11.52 | 8,125,160 |
| 2022-11-11 | $11.18 | $11.79 | $11.11 | $11.56 | $11.56 | 8,235,760 |
| 2022-11-10 | $11.09 | $11.20 | $10.98 | $11.05 | $11.05 | 2,841,250 |
| 2022-11-09 | $11.10 | $11.19 | $10.89 | $11.15 | $11.15 | 3,374,600 |
| 2022-11-08 | $11.19 | $11.19 | $10.96 | $11.10 | $11.10 | 3,637,800 |
| 2022-11-07 | $11.10 | $11.23 | $11.02 | $11.12 | $11.12 | 3,446,300 |
| 2022-11-04 | $11.16 | $11.30 | $11.12 | $11.18 | $11.18 | 4,622,100 |
| 2022-11-03 | $11.24 | $11.42 | $11.10 | $11.20 | $11.20 | 4,560,200 |
| 2022-11-02 | $11.38 | $11.63 | $11.23 | $11.30 | $11.30 | 6,161,040 |
| 2022-11-01 | $11.20 | $11.58 | $11.10 | $11.51 | $11.51 | 10,063,550 |
| 2022-10-31 | $11.19 | $11.42 | $10.92 | $11.16 | $11.16 | 15,655,050 |
| 2022-10-28 | $11.28 | $11.79 | $10.88 | $11.18 | $11.18 | 23,496,460 |
| 2022-10-27 | $10.01 | $10.21 | $10.01 | $10.05 | $10.05 | 2,136,200 |
| 2022-10-26 | $9.90 | $9.98 | $9.61 | $9.98 | $9.98 | 1,831,000 |
| 2022-10-25 | $9.72 | $9.80 | $9.51 | $9.71 | $9.71 | 1,636,200 |
| 2022-10-24 | $9.82 | $9.99 | $9.66 | $9.69 | $9.69 | 2,174,000 |
| 2022-10-21 | $9.78 | $9.93 | $9.71 | $9.82 | $9.82 | 1,364,660 |
| 2022-10-20 | $9.90 | $9.91 | $9.68 | $9.78 | $9.78 | 1,587,100 |
| 2022-10-19 | $9.78 | $9.94 | $9.77 | $9.84 | $9.84 | 1,444,800 |
| 2022-10-18 | $9.84 | $9.91 | $9.72 | $9.88 | $9.88 | 1,856,710 |
| 2022-10-17 | $9.46 | $9.78 | $9.38 | $9.77 | $9.77 | 2,154,240 |
| 2022-10-14 | $9.44 | $9.50 | $9.27 | $9.46 | $9.46 | 1,591,400 |
| 2022-10-13 | $9.08 | $9.34 | $9.01 | $9.25 | $9.25 | 2,358,100 |
| 2022-10-12 | $8.80 | $9.07 | $8.67 | $9.06 | $9.06 | 2,264,600 |
| 2022-10-11 | $8.80 | $8.80 | $8.53 | $8.76 | $8.76 | 1,446,480 |
| 2022-10-10 | $8.70 | $8.92 | $8.56 | $8.59 | $8.59 | 2,586,800 |
| 2022-09-30 | $9.02 | $9.02 | $8.75 | $8.76 | $8.76 | 1,663,300 |
| 2022-09-29 | $9.06 | $9.12 | $8.87 | $8.91 | $8.91 | 2,002,400 |
| 2022-09-28 | $9.31 | $9.39 | $9.00 | $9.00 | $9.00 | 2,117,600 |
| 2022-09-27 | $9.20 | $9.43 | $9.13 | $9.31 | $9.31 | 2,566,900 |
| 2022-09-26 | $9.25 | $9.28 | $9.05 | $9.10 | $9.10 | 1,825,100 |
| 2022-09-23 | $9.52 | $9.61 | $9.21 | $9.25 | $9.25 | 1,922,070 |
| 2022-09-22 | $9.58 | $9.71 | $9.47 | $9.59 | $9.59 | 1,318,500 |
| 2022-09-21 | $9.40 | $9.70 | $9.38 | $9.68 | $9.68 | 1,192,700 |
| 2022-09-20 | $9.57 | $9.68 | $9.53 | $9.62 | $9.62 | 1,079,500 |
| 2022-09-19 | $9.53 | $9.60 | $9.31 | $9.52 | $9.52 | 1,334,770 |
| 2022-09-16 | $9.60 | $9.78 | $9.50 | $9.50 | $9.50 | 1,432,900 |
| 2022-09-15 | $10.15 | $10.17 | $9.60 | $9.75 | $9.75 | 2,392,200 |
| 2022-09-14 | $10.04 | $10.14 | $9.89 | $10.10 | $10.10 | 2,189,230 |
| 2022-09-13 | $10.35 | $10.35 | $10.08 | $10.17 | $10.17 | 1,539,400 |
| 2022-09-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-09-09 | $10.26 | $10.30 | $10.03 | $10.19 | $10.19 | 1,951,500 |
| 2022-09-08 | $10.54 | $10.67 | $10.23 | $10.29 | $10.29 | 2,391,400 |
| 2022-09-07 | $10.57 | $10.67 | $10.49 | $10.54 | $10.54 | 2,178,700 |
| 2022-09-06 | $10.59 | $10.62 | $10.34 | $10.58 | $10.58 | 2,116,900 |
| 2022-09-05 | $10.75 | $10.76 | $10.42 | $10.51 | $10.51 | 2,129,400 |
| 2022-09-02 | $10.31 | $10.73 | $10.20 | $10.67 | $10.67 | 3,683,100 |
| 2022-09-01 | $10.32 | $10.71 | $10.22 | $10.27 | $10.27 | 3,345,400 |
| 2022-08-31 | $11.21 | $11.36 | $10.41 | $10.52 | $10.52 | 6,175,450 |
| 2022-08-30 | $11.82 | $11.90 | $11.38 | $11.42 | $11.42 | 5,549,800 |
| 2022-08-29 | $10.97 | $11.57 | $10.90 | $11.53 | $11.53 | 2,824,100 |
| 2022-08-26 | $11.30 | $11.51 | $11.16 | $11.21 | $11.21 | 2,549,900 |
| 2022-08-25 | $11.64 | $11.72 | $11.08 | $11.30 | $11.30 | 3,772,600 |
| 2022-08-24 | $12.06 | $12.29 | $11.52 | $11.57 | $11.57 | 4,249,530 |
| 2022-08-23 | $11.69 | $12.18 | $11.63 | $12.13 | $12.13 | 5,037,800 |
| 2022-08-22 | $11.90 | $12.09 | $11.62 | $11.71 | $11.71 | 3,822,970 |
| 2022-08-19 | $12.28 | $12.35 | $11.81 | $11.92 | $11.92 | 5,222,530 |
| 2022-08-18 | $12.14 | $12.50 | $12.12 | $12.18 | $12.18 | 6,443,000 |
| 2022-08-17 | $12.06 | $12.43 | $11.93 | $12.34 | $12.34 | 7,408,430 |
| 2022-08-16 | $12.10 | $12.30 | $11.98 | $12.03 | $12.03 | 4,347,900 |
| 2022-08-15 | $11.59 | $12.15 | $11.53 | $12.07 | $12.07 | 5,697,040 |
| 2022-08-12 | $11.95 | $12.06 | $11.66 | $11.68 | $11.68 | 4,325,800 |
| 2022-08-11 | $11.82 | $12.11 | $11.77 | $11.96 | $11.96 | 5,994,220 |
| 2022-08-10 | $11.76 | $11.86 | $11.63 | $11.74 | $11.74 | 4,856,550 |
| 2022-08-09 | $11.50 | $11.88 | $11.45 | $11.76 | $11.76 | 5,605,800 |
| 2022-08-08 | $11.43 | $11.64 | $11.15 | $11.63 | $11.63 | 4,852,980 |
| 2022-08-05 | $11.73 | $11.73 | $11.26 | $11.37 | $11.37 | 5,356,210 |
| 2022-08-04 | $11.16 | $11.72 | $11.16 | $11.56 | $11.56 | 6,768,500 |
| 2022-08-03 | $11.19 | $11.75 | $10.99 | $11.09 | $11.09 | 8,038,750 |
| 2022-08-02 | $11.51 | $11.51 | $10.80 | $10.92 | $10.92 | 7,729,890 |
| 2022-08-01 | $11.87 | $12.00 | $11.58 | $11.73 | $11.73 | 6,112,580 |
| 2022-07-29 | $11.49 | $12.28 | $11.45 | $11.86 | $11.86 | 10,536,660 |
| 2022-07-28 | $11.60 | $11.67 | $11.44 | $11.49 | $11.49 | 4,657,600 |
| 2022-07-27 | $11.35 | $11.56 | $11.25 | $11.56 | $11.56 | 4,856,180 |
| 2022-07-26 | $11.34 | $11.38 | $11.12 | $11.30 | $11.30 | 3,785,600 |
| 2022-07-25 | $11.60 | $11.65 | $11.19 | $11.22 | $11.22 | 6,331,500 |
| 2022-07-22 | $11.57 | $11.88 | $11.53 | $11.73 | $11.73 | 6,859,300 |
| 2022-07-21 | $11.78 | $12.06 | $11.68 | $11.68 | $11.68 | 8,714,000 |
| 2022-07-20 | $12.11 | $12.16 | $11.75 | $11.84 | $11.84 | 12,322,610 |
| 2022-07-19 | $12.57 | $12.93 | $12.24 | $12.28 | $12.28 | 11,675,760 |
| 2022-07-18 | $12.07 | $12.76 | $11.91 | $12.65 | $12.65 | 14,616,760 |
| 2022-07-15 | $11.61 | $12.76 | $11.52 | $12.11 | $12.11 | 15,913,880 |
| 2022-07-14 | $11.45 | $12.08 | $11.24 | $11.78 | $11.78 | 14,944,480 |
| 2022-07-13 | $11.15 | $11.49 | $10.95 | $11.49 | $11.49 | 11,214,020 |
| 2022-07-12 | $11.05 | $11.50 | $10.82 | $11.23 | $11.23 | 11,296,300 |
| 2022-07-11 | $10.97 | $11.55 | $10.70 | $11.20 | $11.20 | 12,015,900 |
| 2022-07-08 | $10.30 | $11.37 | $10.30 | $10.79 | $10.79 | 7,795,900 |
| 2022-07-07 | $10.39 | $10.47 | $10.24 | $10.40 | $10.40 | 2,248,500 |
| 2022-07-06 | $10.29 | $10.56 | $10.15 | $10.39 | $10.39 | 2,558,930 |
| 2022-07-05 | $10.50 | $10.54 | $10.11 | $10.29 | $10.29 | 2,047,680 |
| 2022-07-04 | $10.38 | $10.47 | $10.20 | $10.44 | $10.44 | 1,762,000 |
| 2022-07-01 | $10.44 | $10.56 | $10.33 | $10.38 | $10.38 | 1,621,800 |
| 2022-06-30 | $10.56 | $10.64 | $10.36 | $10.43 | $10.43 | 2,667,630 |
| 2022-06-29 | $10.75 | $10.98 | $10.52 | $10.55 | $10.55 | 3,441,800 |
| 2022-06-28 | $10.43 | $10.80 | $10.31 | $10.68 | $10.68 | 3,189,300 |
| 2022-06-27 | $10.42 | $10.50 | $10.31 | $10.40 | $10.40 | 2,151,600 |
| 2022-06-24 | $10.45 | $10.52 | $10.34 | $10.38 | $10.38 | 2,361,870 |
| 2022-06-23 | $10.15 | $10.42 | $10.15 | $10.36 | $10.36 | 2,099,280 |
| 2022-06-22 | $10.40 | $10.40 | $10.08 | $10.19 | $10.19 | 2,387,400 |
| 2022-06-21 | $10.30 | $10.41 | $10.19 | $10.33 | $10.33 | 2,517,600 |
| 2022-06-20 | $10.08 | $10.28 | $10.06 | $10.24 | $10.24 | 2,583,500 |
| 2022-06-17 | $9.98 | $10.14 | $9.84 | $10.10 | $10.10 | 3,055,500 |
| 2022-06-16 | $10.12 | $10.13 | $9.92 | $10.04 | $10.04 | 1,984,200 |
| 2022-06-15 | $9.99 | $10.16 | $9.94 | $10.02 | $10.02 | 2,354,780 |
| 2022-06-14 | $10.06 | $10.06 | $9.75 | $10.03 | $9.93 | 2,080,020 |
| 2022-06-13 | $9.99 | $10.13 | $9.90 | $10.07 | $9.97 | 1,951,000 |
| 2022-06-10 | $9.90 | $10.05 | $9.81 | $10.04 | $9.94 | 1,839,820 |
| 2022-06-09 | $9.96 | $10.03 | $9.77 | $9.88 | $9.78 | 2,355,800 |
| 2022-06-08 | $10.13 | $10.15 | $9.77 | $10.00 | $9.90 | 3,199,300 |
| 2022-06-07 | $10.38 | $10.42 | $9.93 | $10.05 | $9.95 | 3,895,980 |
| 2022-06-06 | $10.60 | $10.90 | $10.27 | $10.32 | $10.22 | 4,925,900 |
| 2022-06-02 | $9.98 | $10.05 | $9.78 | $10.01 | $9.91 | 1,823,780 |
| 2022-06-01 | $9.76 | $9.96 | $9.72 | $9.88 | $9.78 | 2,613,500 |
| 2022-05-31 | $9.79 | $9.84 | $9.57 | $9.81 | $9.71 | 1,493,700 |
| 2022-05-30 | $9.69 | $9.75 | $9.53 | $9.69 | $9.59 | 1,703,400 |
| 2022-05-27 | $9.79 | $9.84 | $9.54 | $9.63 | $9.53 | 1,312,700 |
| 2022-05-26 | $9.72 | $9.78 | $9.47 | $9.75 | $9.65 | 1,961,600 |
| 2022-05-25 | $9.53 | $9.74 | $9.53 | $9.67 | $9.57 | 1,960,200 |
| 2022-05-24 | $9.93 | $9.99 | $9.54 | $9.60 | $9.51 | 2,819,570 |
| 2022-05-23 | $9.68 | $10.02 | $9.68 | $9.97 | $9.87 | 3,123,800 |
| 2022-05-20 | $9.55 | $9.76 | $9.47 | $9.61 | $9.52 | 2,027,700 |
| 2022-05-19 | $9.34 | $9.57 | $9.25 | $9.56 | $9.47 | 2,399,100 |
| 2022-05-18 | $9.37 | $9.54 | $9.28 | $9.44 | $9.35 | 2,539,600 |
| 2022-05-17 | $9.36 | $9.42 | $9.14 | $9.34 | $9.25 | 2,109,800 |
| 2022-05-16 | $9.31 | $9.40 | $9.20 | $9.30 | $9.21 | 1,581,800 |
| 2022-05-13 | $9.30 | $9.30 | $9.13 | $9.26 | $9.17 | 2,010,400 |
| 2022-05-12 | $9.15 | $9.32 | $9.07 | $9.20 | $9.11 | 2,203,200 |
| 2022-05-11 | $9.15 | $9.39 | $9.10 | $9.15 | $9.06 | 3,629,600 |
| 2022-05-10 | $8.85 | $9.22 | $8.85 | $9.19 | $9.10 | 3,002,560 |
| 2022-05-09 | $9.05 | $9.12 | $8.87 | $8.99 | $8.90 | 2,882,200 |
| 2022-05-06 | $8.80 | $9.00 | $8.66 | $8.91 | $8.82 | 2,879,230 |
| 2022-05-05 | $9.16 | $9.16 | $8.90 | $8.94 | $8.85 | 3,265,600 |
| 2022-05-04 | $9.02 | $9.02 | $9.02 | $9.02 | $8.93 | 0 |
| 2022-05-03 | $9.02 | $9.02 | $9.02 | $9.02 | $8.93 | 0 |
| 2022-04-29 | $8.85 | $9.10 | $8.78 | $9.02 | $8.93 | 3,283,500 |
| 2022-04-28 | $8.60 | $8.79 | $8.43 | $8.72 | $8.63 | 2,858,100 |
| 2022-04-27 | $8.36 | $8.73 | $8.18 | $8.70 | $8.61 | 3,350,780 |
| 2022-04-26 | $8.90 | $9.08 | $8.40 | $8.44 | $8.36 | 3,571,300 |
| 2022-04-25 | $9.69 | $9.69 | $8.88 | $8.91 | $8.82 | 3,423,800 |
| 2022-04-22 | $9.88 | $10.08 | $9.78 | $9.82 | $9.72 | 2,238,000 |
| 2022-04-21 | $10.21 | $10.41 | $9.80 | $9.88 | $9.78 | 2,770,700 |
| 2022-04-20 | $10.64 | $10.73 | $10.11 | $10.21 | $10.11 | 2,816,300 |
| 2022-04-19 | $10.30 | $10.58 | $10.29 | $10.45 | $10.35 | 1,698,010 |
| 2022-04-18 | $10.01 | $10.43 | $9.84 | $10.33 | $10.23 | 2,121,210 |
| 2022-04-15 | $10.44 | $10.44 | $10.02 | $10.08 | $9.98 | 2,284,800 |
| 2022-04-14 | $10.60 | $10.71 | $10.45 | $10.47 | $10.37 | 1,595,700 |
| 2022-04-13 | $10.82 | $10.82 | $10.48 | $10.59 | $10.49 | 1,301,200 |
| 2022-04-12 | $10.46 | $10.85 | $10.36 | $10.83 | $10.72 | 2,242,700 |
| 2022-04-11 | $10.90 | $10.93 | $10.35 | $10.47 | $10.37 | 2,602,400 |
| 2022-04-08 | $11.01 | $11.18 | $10.75 | $11.00 | $10.89 | 2,639,730 |
| 2022-04-07 | $11.54 | $11.54 | $11.05 | $11.07 | $10.96 | 3,020,600 |
| 2022-04-06 | $11.17 | $11.54 | $11.11 | $11.53 | $11.42 | 3,162,300 |
| 2022-04-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.07 | 0 |
| 2022-04-04 | $11.18 | $11.18 | $11.18 | $11.18 | $11.07 | 0 |
| 2022-04-01 | $11.44 | $11.44 | $11.08 | $11.18 | $11.07 | 2,597,600 |
| 2022-03-31 | $11.19 | $11.45 | $11.01 | $11.39 | $11.28 | 2,571,300 |
| 2022-03-30 | $11.10 | $11.29 | $10.92 | $11.24 | $11.13 | 2,876,000 |
| 2022-03-29 | $11.34 | $11.34 | $10.91 | $10.94 | $10.83 | 2,041,930 |
| 2022-03-28 | $11.08 | $11.37 | $10.90 | $11.28 | $11.17 | 2,593,300 |
| 2022-03-25 | $11.35 | $11.44 | $11.14 | $11.17 | $11.06 | 2,122,100 |
| 2022-03-24 | $11.70 | $11.70 | $11.25 | $11.34 | $11.23 | 2,370,700 |
| 2022-03-23 | $11.55 | $11.71 | $11.40 | $11.57 | $11.46 | 2,755,900 |
| 2022-03-22 | $11.50 | $11.55 | $11.28 | $11.35 | $11.24 | 2,493,500 |
| 2022-03-21 | $11.35 | $11.60 | $11.20 | $11.50 | $11.39 | 2,440,500 |
| 2022-03-18 | $11.21 | $11.47 | $11.21 | $11.36 | $11.25 | 2,647,300 |
| 2022-03-17 | $11.20 | $11.31 | $11.03 | $11.20 | $11.09 | 3,487,100 |
| 2022-03-16 | $10.80 | $11.06 | $10.46 | $11.05 | $10.94 | 5,066,400 |
| 2022-03-15 | $11.16 | $11.23 | $10.44 | $10.45 | $10.35 | 4,415,200 |
| 2022-03-14 | $11.41 | $11.59 | $11.17 | $11.17 | $11.06 | 3,465,300 |
| 2022-03-10 | $11.65 | $11.75 | $11.53 | $11.53 | $11.42 | 3,283,100 |
| 2022-03-09 | $11.58 | $11.69 | $10.87 | $11.31 | $11.20 | 3,659,200 |
| 2022-03-08 | $12.13 | $12.13 | $11.50 | $11.52 | $11.41 | 4,169,200 |
| 2022-03-07 | $12.10 | $12.55 | $11.95 | $12.08 | $11.96 | 4,200,600 |
| 2022-03-04 | $12.62 | $12.79 | $12.18 | $12.19 | $12.07 | 5,646,000 |
| 2022-03-03 | $13.00 | $13.17 | $12.67 | $12.73 | $12.60 | 4,514,100 |
| 2022-03-02 | $13.07 | $13.07 | $12.75 | $12.99 | $12.86 | 4,946,600 |
| 2022-03-01 | $12.94 | $13.10 | $12.82 | $12.98 | $12.85 | 5,273,000 |
| 2022-02-28 | $13.21 | $13.21 | $12.53 | $12.93 | $12.80 | 9,193,300 |
| 2022-02-25 | $12.96 | $13.22 | $12.72 | $13.19 | $13.06 | 8,451,300 |
| 2022-02-24 | $12.76 | $13.25 | $12.45 | $12.78 | $12.65 | 9,185,100 |
| 2022-02-23 | $12.64 | $12.94 | $12.60 | $12.93 | $12.80 | 6,152,000 |
| 2022-02-22 | $12.71 | $12.85 | $12.51 | $12.63 | $12.51 | 4,699,100 |
| 2022-02-21 | $12.55 | $12.94 | $12.55 | $12.87 | $12.74 | 5,836,010 |
| 2022-02-18 | $12.43 | $12.58 | $12.21 | $12.55 | $12.43 | 4,395,880 |
| 2022-02-17 | $12.64 | $12.87 | $12.50 | $12.55 | $12.43 | 5,664,550 |
| 2022-02-16 | $13.00 | $13.00 | $12.61 | $12.68 | $12.55 | 5,771,500 |
| 2022-02-15 | $12.70 | $13.13 | $12.54 | $12.83 | $12.70 | 7,405,300 |
| 2022-02-14 | $12.60 | $12.77 | $12.43 | $12.64 | $12.52 | 5,791,600 |
| 2022-02-11 | $12.90 | $12.95 | $12.58 | $12.82 | $12.69 | 10,349,010 |
| 2022-02-10 | $12.71 | $13.78 | $12.51 | $13.34 | $13.21 | 15,080,880 |
| 2022-02-09 | $12.28 | $12.70 | $12.01 | $12.67 | $12.54 | 6,573,300 |
| 2022-02-08 | $12.25 | $12.25 | $11.86 | $12.20 | $12.08 | 3,767,750 |
| 2022-02-07 | $11.91 | $12.09 | $11.61 | $12.06 | $11.94 | 4,435,600 |
| 2022-02-04 | $11.62 | $11.62 | $11.62 | $11.62 | $11.51 | 0 |
| 2022-02-03 | $11.62 | $11.62 | $11.62 | $11.62 | $11.51 | 0 |
| 2022-02-02 | $11.62 | $11.62 | $11.62 | $11.62 | $11.51 | 0 |
| 2022-02-01 | $11.62 | $11.62 | $11.62 | $11.62 | $11.51 | 0 |
| 2022-01-28 | $11.38 | $11.83 | $11.20 | $11.62 | $11.51 | 4,066,290 |
| 2022-01-27 | $11.75 | $12.32 | $11.24 | $11.33 | $11.22 | 5,758,400 |
| 2022-01-26 | $11.65 | $12.05 | $11.56 | $11.76 | $11.64 | 2,966,100 |
| 2022-01-25 | $12.04 | $12.15 | $11.51 | $11.58 | $11.47 | 3,479,400 |
| 2022-01-24 | $11.86 | $12.17 | $11.66 | $12.05 | $11.93 | 3,061,300 |
| 2022-01-21 | $12.18 | $12.27 | $11.86 | $11.86 | $11.74 | 3,360,000 |
| 2022-01-20 | $12.84 | $12.96 | $12.00 | $12.13 | $12.01 | 6,831,400 |
| 2022-01-19 | $12.67 | $13.05 | $12.62 | $12.89 | $12.76 | 4,526,590 |
| 2022-01-18 | $13.12 | $13.12 | $12.66 | $12.78 | $12.65 | 5,052,900 |
| 2022-01-17 | $12.75 | $13.15 | $12.67 | $13.08 | $12.95 | 5,304,400 |
| 2022-01-14 | $12.76 | $13.07 | $12.65 | $12.75 | $12.62 | 5,316,300 |
| 2022-01-13 | $12.80 | $12.92 | $12.65 | $12.85 | $12.72 | 4,110,130 |
| 2022-01-12 | $12.43 | $12.85 | $12.43 | $12.79 | $12.66 | 4,969,660 |
| 2022-01-11 | $12.63 | $12.78 | $12.35 | $12.39 | $12.27 | 4,016,900 |
| 2022-01-10 | $12.34 | $12.64 | $11.93 | $12.60 | $12.48 | 4,336,100 |
| 2022-01-07 | $12.70 | $12.89 | $12.23 | $12.29 | $12.17 | 3,639,000 |
| 2022-01-06 | $12.55 | $12.88 | $12.49 | $12.76 | $12.63 | 3,979,400 |
| 2022-01-05 | $12.92 | $13.00 | $12.29 | $12.52 | $12.40 | 6,119,400 |
| 2022-01-04 | $12.67 | $12.95 | $12.63 | $12.91 | $12.78 | 4,427,200 |
| 2022-01-03 | $12.66 | $12.66 | $12.66 | $12.66 | $12.53 | 0 |
| 2021-12-31 | $12.86 | $12.96 | $12.57 | $12.66 | $12.53 | 4,826,800 |
| 2021-12-30 | $12.69 | $12.91 | $12.64 | $12.77 | $12.64 | 4,154,100 |
| 2021-12-29 | $12.82 | $12.97 | $12.66 | $12.68 | $12.55 | 3,549,900 |
| 2021-12-28 | $12.77 | $12.91 | $12.60 | $12.82 | $12.69 | 3,854,000 |
| 2021-12-27 | $12.58 | $13.06 | $12.50 | $12.76 | $12.63 | 5,477,500 |
| 2021-12-24 | $13.50 | $13.53 | $12.56 | $12.64 | $12.52 | 8,930,100 |
| 2021-12-23 | $13.47 | $13.47 | $13.13 | $13.36 | $13.23 | 5,312,600 |
| 2021-12-22 | $13.88 | $13.88 | $13.26 | $13.35 | $13.22 | 7,848,200 |
| 2021-12-21 | $13.88 | $13.93 | $13.60 | $13.72 | $13.58 | 6,084,500 |
| 2021-12-20 | $13.87 | $14.42 | $13.70 | $13.88 | $13.74 | 7,317,900 |
| 2021-12-17 | $14.21 | $14.73 | $13.93 | $14.14 | $14.00 | 8,779,800 |
| 2021-12-16 | $14.49 | $14.71 | $14.20 | $14.28 | $14.14 | 9,566,600 |
| 2021-12-15 | $14.30 | $14.86 | $14.07 | $14.63 | $14.49 | 13,559,940 |
| 2021-12-14 | $13.66 | $14.46 | $13.65 | $14.30 | $14.16 | 10,445,100 |
| 2021-12-13 | $13.60 | $14.05 | $13.41 | $13.82 | $13.68 | 7,596,500 |
| 2021-12-09 | $13.20 | $13.49 | $13.20 | $13.30 | $13.17 | 5,299,200 |
| 2021-12-08 | $13.28 | $13.43 | $13.07 | $13.29 | $13.16 | 4,985,100 |
| 2021-12-07 | $13.84 | $13.93 | $13.06 | $13.19 | $13.06 | 9,251,400 |
| 2021-12-06 | $13.84 | $14.28 | $13.63 | $13.95 | $13.81 | 7,682,410 |
| 2021-12-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.70 | 9,011,000 |
| 2021-12-02 | $14.18 | $14.18 | $14.18 | $14.18 | $14.04 | 15,860,400 |
| 2021-12-01 | $15.85 | $15.97 | $15.41 | $15.54 | $15.39 | 12,874,680 |
| 2021-11-30 | $15.60 | $16.55 | $15.21 | $16.13 | $15.97 | 19,672,740 |
| 2021-11-29 | $15.18 | $15.58 | $15.02 | $15.51 | $15.36 | 14,522,510 |
| 2021-11-26 | $15.81 | $15.94 | $15.10 | $15.83 | $15.67 | 22,157,000 |
| 2021-11-25 | $14.90 | $17.72 | $14.90 | $16.23 | $16.07 | 33,220,060 |
| 2021-11-24 | $14.75 | $14.77 | $14.33 | $14.77 | $14.62 | 12,535,900 |
| 2021-11-23 | $14.01 | $15.16 | $13.88 | $14.92 | $14.77 | 19,223,280 |
| 2021-11-22 | $13.63 | $14.30 | $13.60 | $14.26 | $14.12 | 14,416,700 |
| 2021-11-19 | $14.46 | $14.87 | $13.89 | $13.91 | $13.77 | 16,550,740 |
| 2021-11-18 | $13.78 | $14.50 | $13.61 | $13.91 | $13.77 | 13,412,290 |
| 2021-11-17 | $13.51 | $13.91 | $13.44 | $13.78 | $13.64 | 9,091,700 |
| 2021-11-16 | $13.58 | $14.20 | $13.53 | $13.61 | $13.48 | 12,908,500 |
| 2021-11-15 | $14.60 | $15.50 | $13.80 | $13.88 | $13.74 | 20,558,490 |
| 2021-11-12 | $14.18 | $15.55 | $14.01 | $14.50 | $14.36 | 22,705,930 |
| 2021-11-11 | $13.65 | $14.45 | $13.45 | $14.44 | $14.30 | 19,124,470 |
| 2021-11-10 | $13.48 | $13.94 | $13.40 | $13.82 | $13.68 | 12,342,600 |
| 2021-11-09 | $13.80 | $14.71 | $13.68 | $13.68 | $13.54 | 16,626,380 |
| 2021-11-08 | $13.73 | $14.25 | $13.37 | $14.03 | $13.89 | 15,291,290 |
| 2021-11-05 | $14.51 | $14.51 | $14.51 | $14.51 | $14.37 | 21,779,310 |
| 2021-11-04 | $14.36 | $15.10 | $13.88 | $14.51 | $14.37 | 25,575,810 |
| 2021-11-03 | $13.55 | $15.54 | $13.01 | $14.66 | $14.52 | 32,903,850 |
| 2021-11-02 | $13.10 | $14.97 | $12.94 | $13.54 | $13.41 | 33,756,690 |
| 2021-11-01 | $13.48 | $13.61 | $12.41 | $12.82 | $12.69 | 30,156,370 |
| 2021-10-29 | $11.40 | $13.00 | $11.30 | $13.00 | $12.87 | 13,714,840 |
| 2021-10-28 | $11.56 | $11.70 | $10.74 | $10.83 | $10.72 | 10,508,440 |
| 2021-10-27 | $11.94 | $12.07 | $11.40 | $11.50 | $11.39 | 11,587,250 |
| 2021-10-26 | $12.00 | $12.25 | $11.82 | $12.10 | $11.98 | 14,051,700 |
| 2021-10-25 | $11.35 | $13.38 | $11.24 | $12.50 | $12.38 | 23,260,030 |
| 2021-10-22 | $10.97 | $11.60 | $10.58 | $11.41 | $11.30 | 14,404,970 |
| 2021-10-21 | $11.07 | $11.14 | $10.81 | $10.88 | $10.77 | 6,946,400 |
| 2021-10-20 | $10.60 | $11.35 | $10.56 | $11.23 | $11.12 | 10,529,450 |
| 2021-10-19 | $10.79 | $10.95 | $10.60 | $10.83 | $10.72 | 6,059,710 |
| 2021-10-18 | $10.45 | $10.83 | $10.26 | $10.79 | $10.68 | 7,319,650 |
| 2021-10-15 | $11.07 | $11.14 | $10.54 | $10.55 | $10.45 | 9,359,890 |
| 2021-10-14 | $10.96 | $11.29 | $10.83 | $11.07 | $10.96 | 9,161,220 |
| 2021-10-13 | $11.10 | $11.40 | $10.80 | $11.20 | $11.09 | 11,470,580 |
| 2021-10-12 | $11.44 | $11.80 | $11.01 | $11.17 | $11.06 | 14,392,220 |
| 2021-10-11 | $11.61 | $11.96 | $10.89 | $11.87 | $11.75 | 21,640,490 |
| 2021-09-30 | $9.83 | $11.69 | $9.82 | $11.69 | $11.57 | 11,993,750 |
| 2021-09-29 | $10.12 | $10.39 | $9.72 | $9.74 | $9.64 | 8,579,820 |
| 2021-09-28 | $9.45 | $11.29 | $9.33 | $10.30 | $10.20 | 12,477,510 |
| 2021-09-27 | $9.95 | $9.95 | $9.36 | $9.46 | $9.37 | 4,056,930 |
| 2021-09-24 | $10.15 | $10.33 | $9.75 | $9.90 | $9.80 | 6,321,060 |
| 2021-09-23 | $9.90 | $10.47 | $9.85 | $10.34 | $10.24 | 9,452,000 |
| 2021-09-22 | $9.65 | $10.12 | $9.43 | $9.92 | $9.82 | 5,236,700 |
| 2021-09-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.55 | 0 |
| 2021-09-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.55 | 0 |
| 2021-09-17 | $9.78 | $9.86 | $9.54 | $9.65 | $9.55 | 3,108,100 |
| 2021-09-16 | $9.88 | $10.10 | $9.68 | $9.78 | $9.68 | 4,102,800 |
| 2021-09-15 | $9.85 | $10.03 | $9.79 | $9.95 | $9.85 | 3,581,750 |
| 2021-09-14 | $10.11 | $10.19 | $9.81 | $9.89 | $9.79 | 4,446,380 |
| 2021-09-13 | $10.36 | $10.48 | $9.99 | $10.11 | $10.01 | 5,474,110 |
| 2021-09-10 | $10.17 | $10.64 | $10.05 | $10.40 | $10.30 | 7,117,500 |
| 2021-09-09 | $10.25 | $10.30 | $10.06 | $10.18 | $10.08 | 3,550,400 |
| 2021-09-08 | $10.19 | $10.39 | $10.10 | $10.31 | $10.21 | 4,988,900 |
| 2021-09-07 | $10.09 | $10.25 | $10.00 | $10.18 | $10.08 | 4,246,090 |
| 2021-09-06 | $10.38 | $10.40 | $9.79 | $10.09 | $9.99 | 7,420,100 |
| 2021-09-03 | $9.81 | $10.23 | $9.78 | $10.20 | $10.10 | 5,507,030 |
| 2021-09-02 | $9.80 | $9.89 | $9.67 | $9.81 | $9.71 | 2,647,800 |
| 2021-09-01 | $9.93 | $9.95 | $9.59 | $9.78 | $9.68 | 3,425,590 |
| 2021-08-31 | $10.13 | $10.18 | $9.79 | $9.88 | $9.78 | 3,229,920 |
| 2021-08-30 | $10.00 | $10.20 | $9.88 | $10.15 | $10.05 | 3,490,080 |
| 2021-08-27 | $10.16 | $10.28 | $9.91 | $9.97 | $9.87 | 3,881,100 |
| 2021-08-26 | $10.64 | $10.76 | $10.07 | $10.17 | $10.07 | 6,493,500 |
| 2021-08-25 | $10.79 | $10.81 | $10.55 | $10.64 | $10.53 | 3,479,900 |
| 2021-08-24 | $11.15 | $11.22 | $10.80 | $10.87 | $10.76 | 4,649,880 |
| 2021-08-23 | $10.82 | $11.27 | $10.82 | $11.24 | $11.13 | 4,405,910 |
| 2021-08-20 | $11.10 | $11.19 | $10.70 | $10.92 | $10.81 | 4,177,600 |
| 2021-08-19 | $10.87 | $11.50 | $10.58 | $11.16 | $11.05 | 6,781,900 |
| 2021-08-18 | $10.71 | $10.91 | $10.53 | $10.78 | $10.67 | 3,850,740 |
| 2021-08-17 | $11.10 | $11.20 | $10.66 | $10.73 | $10.62 | 5,586,500 |
| 2021-08-16 | $11.40 | $11.40 | $10.90 | $11.16 | $11.05 | 4,908,100 |
| 2021-08-13 | $11.66 | $11.70 | $11.25 | $11.42 | $11.31 | 7,006,800 |
| 2021-08-12 | $12.20 | $12.20 | $11.51 | $11.60 | $11.49 | 11,884,310 |
| 2021-08-11 | $11.10 | $12.10 | $10.93 | $12.09 | $11.97 | 14,182,890 |
| 2021-08-10 | $10.87 | $11.31 | $10.83 | $11.18 | $11.07 | 7,592,700 |
| 2021-08-09 | $11.01 | $11.16 | $10.70 | $10.82 | $10.71 | 5,114,400 |
| 2021-08-06 | $10.74 | $11.14 | $10.68 | $11.03 | $10.92 | 7,436,200 |
| 2021-08-05 | $11.18 | $11.34 | $10.72 | $10.90 | $10.79 | 8,329,400 |
| 2021-08-04 | $10.91 | $11.00 | $10.69 | $10.76 | $10.65 | 8,299,200 |
| 2021-08-03 | $10.85 | $11.47 | $10.68 | $11.01 | $10.90 | 14,968,800 |
| 2021-08-02 | $11.10 | $11.30 | $10.57 | $10.62 | $10.52 | 12,814,200 |
| 2021-07-30 | $10.03 | $10.79 | $10.00 | $10.51 | $10.41 | 10,316,680 |
| 2021-07-29 | $9.22 | $10.55 | $9.22 | $10.02 | $9.92 | 9,069,380 |
| 2021-07-28 | $9.76 | $9.93 | $9.13 | $9.22 | $9.13 | 5,599,300 |
| 2021-07-27 | $9.78 | $10.25 | $9.75 | $9.90 | $9.80 | 6,011,400 |
| 2021-07-26 | $9.98 | $10.02 | $9.59 | $9.80 | $9.70 | 5,736,600 |
| 2021-07-23 | $10.15 | $10.35 | $9.94 | $10.12 | $10.02 | 10,918,100 |
| 2021-07-22 | $11.21 | $11.71 | $10.71 | $10.78 | $10.67 | 14,164,800 |
| 2021-07-21 | $10.22 | $10.82 | $10.15 | $10.79 | $10.68 | 9,870,900 |
| 2021-07-20 | $10.40 | $10.40 | $10.05 | $10.30 | $10.20 | 4,293,300 |
| 2021-07-19 | $10.18 | $10.41 | $9.96 | $10.37 | $10.27 | 5,715,780 |
| 2021-07-16 | $10.00 | $10.20 | $9.98 | $10.10 | $10.00 | 3,444,200 |
| 2021-07-15 | $10.35 | $10.40 | $9.88 | $10.07 | $9.97 | 6,397,300 |
| 2021-07-14 | $10.73 | $10.73 | $10.20 | $10.41 | $10.31 | 8,001,800 |
| 2021-07-13 | $10.50 | $10.82 | $10.50 | $10.80 | $10.69 | 9,082,300 |
| 2021-07-12 | $10.44 | $10.72 | $10.32 | $10.62 | $10.52 | 8,319,080 |
| 2021-07-08 | $10.82 | $10.94 | $10.40 | $10.57 | $10.47 | 8,779,600 |
| 2021-07-07 | $10.80 | $10.90 | $10.60 | $10.84 | $10.73 | 8,381,700 |
| 2021-07-06 | $11.07 | $11.25 | $10.69 | $10.89 | $10.78 | 11,319,280 |
| 2021-07-05 | $10.91 | $11.53 | $10.89 | $11.06 | $10.95 | 12,774,000 |
| 2021-07-01 | $12.29 | $13.28 | $11.33 | $11.82 | $11.70 | 33,510,370 |
| 2021-06-30 | $9.98 | $11.44 | $9.98 | $11.44 | $11.33 | 9,906,800 |
| 2021-06-29 | $9.73 | $9.78 | $9.42 | $9.53 | $9.44 | 2,660,900 |
| 2021-06-28 | $9.60 | $9.67 | $9.51 | $9.63 | $9.53 | 2,634,400 |
| 2021-06-25 | $9.66 | $9.81 | $9.50 | $9.60 | $9.51 | 3,421,680 |
| 2021-06-24 | $10.00 | $10.12 | $9.68 | $9.69 | $9.59 | 4,801,090 |
| 2021-06-23 | $10.10 | $10.32 | $9.86 | $10.08 | $9.93 | 5,855,200 |
| 2021-06-22 | $10.31 | $10.32 | $10.02 | $10.06 | $9.91 | 4,826,600 |
| 2021-06-21 | $10.00 | $10.37 | $9.95 | $10.28 | $10.13 | 6,665,300 |
| 2021-06-18 | $10.32 | $10.46 | $9.95 | $10.44 | $10.28 | 8,274,600 |
| 2021-06-17 | $9.82 | $10.47 | $9.80 | $10.31 | $10.16 | 9,194,390 |
| 2021-06-16 | $10.03 | $10.40 | $9.89 | $9.91 | $9.76 | 8,004,100 |
| 2021-06-15 | $11.00 | $11.08 | $10.28 | $10.38 | $10.22 | 12,485,600 |
| 2021-06-14 | $10.01 | $10.01 | $10.01 | $10.01 | $9.86 | 0 |
| 2021-06-11 | $10.04 | $10.25 | $9.77 | $10.01 | $9.86 | 7,316,100 |
| 2021-06-10 | $9.83 | $10.15 | $9.70 | $10.00 | $9.85 | 9,470,580 |
| 2021-06-09 | $9.91 | $10.66 | $9.74 | $9.83 | $9.68 | 11,024,170 |
| 2021-06-08 | $9.28 | $9.75 | $9.23 | $9.55 | $9.41 | 5,914,800 |
| 2021-06-07 | $9.10 | $9.36 | $9.10 | $9.33 | $9.19 | 4,310,780 |
| 2021-06-04 | $9.21 | $9.50 | $9.16 | $9.17 | $9.03 | 4,722,580 |
| 2021-06-03 | $9.95 | $10.08 | $9.30 | $9.30 | $9.16 | 8,406,070 |
| 2021-06-02 | $9.28 | $9.34 | $9.11 | $9.15 | $9.01 | 2,477,990 |
| 2021-06-01 | $9.10 | $9.34 | $8.99 | $9.27 | $9.13 | 3,956,200 |
| 2021-05-31 | $9.01 | $9.25 | $9.00 | $9.09 | $8.95 | 3,485,300 |
| 2021-05-28 | $9.10 | $9.19 | $8.86 | $8.88 | $8.75 | 3,484,200 |
| 2021-05-27 | $8.94 | $9.29 | $8.93 | $9.15 | $9.01 | 4,734,380 |
| 2021-05-26 | $8.97 | $9.06 | $8.87 | $8.94 | $8.81 | 3,399,280 |
| 2021-05-25 | $9.16 | $9.18 | $8.95 | $9.02 | $8.89 | 4,062,800 |
| 2021-05-24 | $9.04 | $9.35 | $8.87 | $9.23 | $9.09 | 6,876,450 |
| 2021-05-21 | $8.80 | $9.55 | $8.66 | $9.25 | $9.11 | 9,256,680 |
| 2021-05-20 | $8.66 | $9.44 | $8.66 | $8.81 | $8.68 | 7,329,880 |
| 2021-05-19 | $8.31 | $8.54 | $8.26 | $8.45 | $8.32 | 2,496,200 |
| 2021-05-18 | $8.23 | $8.33 | $8.18 | $8.30 | $8.18 | 1,305,700 |
| 2021-05-17 | $8.48 | $8.54 | $8.23 | $8.24 | $8.12 | 2,258,600 |
| 2021-05-14 | $8.26 | $8.50 | $8.22 | $8.47 | $8.34 | 2,699,500 |
| 2021-05-13 | $8.29 | $8.46 | $8.22 | $8.23 | $8.11 | 1,795,500 |
| 2021-05-12 | $8.22 | $8.35 | $8.12 | $8.34 | $8.22 | 1,674,900 |
| 2021-05-11 | $8.19 | $8.32 | $8.14 | $8.22 | $8.10 | 1,533,300 |
| 2021-05-10 | $8.12 | $8.29 | $8.04 | $8.20 | $8.08 | 2,099,400 |
| 2021-05-07 | $8.06 | $8.14 | $8.02 | $8.10 | $7.98 | 1,139,400 |
| 2021-05-06 | $7.98 | $8.23 | $7.97 | $8.05 | $7.93 | 1,323,400 |
| 2021-05-05 | $8.01 | $8.01 | $8.01 | $8.01 | $7.89 | 0 |
| 2021-05-04 | $8.01 | $8.01 | $8.01 | $8.01 | $7.89 | 0 |
| 2021-04-30 | $8.36 | $8.36 | $7.85 | $8.01 | $7.89 | 3,305,400 |
| 2021-04-29 | $8.26 | $8.47 | $8.21 | $8.29 | $8.17 | 2,250,800 |
| 2021-04-28 | $8.29 | $8.38 | $8.15 | $8.25 | $8.13 | 2,093,980 |
| 2021-04-27 | $8.80 | $8.90 | $8.23 | $8.29 | $8.17 | 5,718,400 |
| 2021-04-26 | $8.90 | $9.18 | $8.84 | $9.07 | $8.93 | 2,195,300 |
| 2021-04-23 | $9.19 | $9.19 | $8.90 | $8.91 | $8.78 | 1,983,700 |
| 2021-04-22 | $9.06 | $9.17 | $9.05 | $9.15 | $9.01 | 1,488,400 |
| 2021-04-21 | $9.07 | $9.15 | $8.98 | $9.06 | $8.92 | 1,381,500 |
| 2021-04-20 | $9.22 | $9.28 | $9.04 | $9.08 | $8.94 | 2,002,800 |
| 2021-04-19 | $9.06 | $9.26 | $9.06 | $9.23 | $9.09 | 2,160,100 |
| 2021-04-16 | $8.84 | $9.15 | $8.84 | $9.14 | $9.00 | 2,691,700 |
| 2021-04-15 | $8.84 | $8.88 | $8.71 | $8.83 | $8.70 | 1,561,800 |
| 2021-04-14 | $8.76 | $8.90 | $8.76 | $8.85 | $8.72 | 2,162,080 |
| 2021-04-13 | $8.95 | $9.02 | $8.73 | $8.76 | $8.63 | 2,769,200 |
| 2021-04-12 | $9.40 | $9.40 | $8.88 | $8.93 | $8.80 | 3,719,400 |
| 2021-04-09 | $9.52 | $9.52 | $9.28 | $9.42 | $9.28 | 1,982,900 |
| 2021-04-08 | $9.45 | $9.57 | $9.31 | $9.52 | $9.38 | 3,360,770 |
| 2021-04-07 | $9.23 | $9.51 | $9.18 | $9.51 | $9.37 | 3,626,400 |
| 2021-04-06 | $9.13 | $9.32 | $9.10 | $9.29 | $9.15 | 3,292,400 |
| 2021-04-05 | $9.13 | $9.13 | $9.13 | $9.13 | $8.99 | 0 |
| 2021-04-02 | $8.94 | $9.40 | $8.88 | $9.13 | $8.99 | 3,876,100 |
| 2021-04-01 | $9.03 | $9.06 | $8.88 | $8.91 | $8.78 | 2,077,000 |
| 2021-03-31 | $8.94 | $9.05 | $8.89 | $9.03 | $8.89 | 1,847,500 |
| 2021-03-30 | $9.20 | $9.22 | $8.89 | $8.91 | $8.78 | 3,211,080 |
| 2021-03-29 | $9.37 | $9.46 | $9.15 | $9.17 | $9.03 | 3,143,500 |
| 2021-03-26 | $9.50 | $9.50 | $9.15 | $9.34 | $9.20 | 4,875,300 |
| 2021-03-25 | $9.93 | $10.63 | $9.51 | $9.51 | $9.37 | 7,435,900 |
| 2021-03-24 | $9.55 | $9.85 | $9.52 | $9.69 | $9.54 | 2,964,300 |
| 2021-03-23 | $9.87 | $9.98 | $9.60 | $9.67 | $9.53 | 2,947,900 |
| 2021-03-22 | $9.69 | $9.93 | $9.69 | $9.88 | $9.73 | 2,575,100 |
| 2021-03-19 | $9.68 | $10.04 | $9.63 | $9.77 | $9.62 | 3,383,700 |
| 2021-03-18 | $10.20 | $10.20 | $9.72 | $9.76 | $9.61 | 4,025,800 |
| 2021-03-17 | $9.84 | $10.11 | $9.62 | $10.06 | $9.91 | 5,441,870 |
| 2021-03-16 | $9.47 | $9.82 | $9.35 | $9.78 | $9.63 | 4,084,480 |
| 2021-03-15 | $9.50 | $9.57 | $9.21 | $9.32 | $9.18 | 2,726,080 |
| 2021-03-12 | $9.40 | $9.55 | $9.29 | $9.47 | $9.33 | 3,148,470 |
| 2021-03-11 | $9.14 | $9.58 | $8.92 | $9.48 | $9.34 | 4,127,500 |
| 2021-03-10 | $9.74 | $9.85 | $9.09 | $9.11 | $8.97 | 4,929,700 |
| 2021-03-09 | $10.06 | $10.24 | $9.53 | $9.61 | $9.47 | 4,657,700 |
| 2021-03-08 | $10.18 | $10.40 | $10.04 | $10.08 | $9.93 | 5,702,100 |
| 2021-03-05 | $9.81 | $10.28 | $9.80 | $10.21 | $10.06 | 6,027,000 |
| 2021-03-04 | $9.92 | $10.13 | $9.85 | $9.91 | $9.76 | 4,355,500 |
| 2021-03-03 | $10.00 | $10.25 | $9.88 | $10.00 | $9.85 | 5,622,780 |
| 2021-03-02 | $10.28 | $10.57 | $9.98 | $10.09 | $9.94 | 6,896,700 |
| 2021-03-01 | $10.23 | $10.59 | $10.22 | $10.37 | $10.21 | 10,689,000 |
| 2021-02-26 | $9.38 | $11.35 | $9.34 | $10.48 | $10.32 | 18,087,400 |
| 2021-02-25 | $9.90 | $9.90 | $9.36 | $9.53 | $9.39 | 7,751,900 |
| 2021-02-24 | $9.37 | $10.13 | $9.37 | $9.96 | $9.81 | 8,357,500 |
| 2021-02-23 | $9.42 | $9.58 | $9.27 | $9.42 | $9.28 | 3,315,600 |
| 2021-02-22 | $9.40 | $9.75 | $9.40 | $9.40 | $9.26 | 4,597,200 |
| 2021-02-19 | $8.90 | $9.40 | $8.86 | $9.40 | $9.26 | 3,900,500 |
| 2021-02-18 | $8.50 | $8.97 | $8.50 | $8.90 | $8.77 | 3,775,000 |
| 2021-02-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.29 | 0 |
| 2021-02-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.29 | 0 |
| 2021-02-15 | $8.42 | $8.42 | $8.42 | $8.42 | $8.29 | 0 |
| 2021-02-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.29 | 0 |
| 2021-02-11 | $8.42 | $8.42 | $8.42 | $8.42 | $8.29 | 0 |
| 2021-02-10 | $8.37 | $8.69 | $8.37 | $8.42 | $8.29 | 2,706,380 |
| 2021-02-09 | $8.27 | $8.43 | $8.18 | $8.37 | $8.24 | 2,625,800 |
| 2021-02-08 | $8.40 | $8.51 | $8.20 | $8.26 | $8.14 | 2,309,900 |
| 2021-02-05 | $8.60 | $8.83 | $8.37 | $8.48 | $8.35 | 2,315,800 |
| 2021-02-04 | $8.86 | $8.86 | $8.35 | $8.49 | $8.36 | 3,127,400 |
| 2021-02-03 | $9.24 | $9.27 | $8.77 | $8.78 | $8.65 | 2,999,400 |
| 2021-02-02 | $9.18 | $9.34 | $8.98 | $9.27 | $9.13 | 2,915,700 |
| 2021-02-01 | $9.37 | $9.56 | $9.13 | $9.17 | $9.03 | 3,039,500 |
| 2021-01-29 | $9.70 | $9.76 | $9.25 | $9.36 | $9.22 | 4,487,800 |
| 2021-01-28 | $9.60 | $9.94 | $9.58 | $9.66 | $9.52 | 3,719,000 |
| 2021-01-27 | $9.81 | $9.95 | $9.61 | $9.66 | $9.52 | 3,221,600 |
| 2021-01-26 | $9.94 | $10.04 | $9.68 | $9.78 | $9.63 | 2,974,900 |
| 2021-01-25 | $10.22 | $10.22 | $9.78 | $9.94 | $9.79 | 4,165,600 |
| 2021-01-22 | $10.50 | $10.74 | $10.19 | $10.20 | $10.05 | 4,173,600 |
| 2021-01-21 | $10.31 | $10.74 | $10.31 | $10.50 | $10.34 | 4,851,400 |
| 2021-01-20 | $10.51 | $10.84 | $10.43 | $10.46 | $10.30 | 5,628,200 |
| 2021-01-19 | $10.85 | $11.20 | $10.59 | $10.75 | $10.59 | 8,776,200 |
| 2021-01-18 | $10.00 | $10.50 | $9.94 | $10.50 | $10.34 | 5,759,780 |
| 2021-01-15 | $9.59 | $10.11 | $9.59 | $10.03 | $9.88 | 6,153,620 |
| 2021-01-14 | $9.48 | $9.75 | $9.41 | $9.66 | $9.52 | 3,892,700 |
| 2021-01-13 | $9.94 | $9.94 | $9.46 | $9.57 | $9.43 | 5,061,900 |
| 2021-01-12 | $9.93 | $10.28 | $9.77 | $9.92 | $9.77 | 5,646,600 |
| 2021-01-11 | $10.17 | $10.35 | $9.85 | $9.93 | $9.78 | 5,733,800 |
| 2021-01-08 | $10.51 | $10.68 | $10.07 | $10.30 | $10.15 | 6,306,520 |
| 2021-01-07 | $11.15 | $11.23 | $10.28 | $10.45 | $10.29 | 7,781,900 |
| 2021-01-06 | $11.60 | $11.72 | $11.05 | $11.07 | $10.90 | 6,463,800 |
| 2021-01-05 | $11.98 | $11.98 | $11.48 | $11.61 | $11.44 | 7,655,700 |
| 2021-01-04 | $11.91 | $12.14 | $11.90 | $11.99 | $11.81 | 5,393,400 |
| 2021-01-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.77 | 0 |
| 2020-12-31 | $11.64 | $12.15 | $11.64 | $11.95 | $11.77 | 6,774,600 |
| 2020-12-30 | $12.70 | $12.98 | $11.95 | $11.99 | $11.81 | 10,801,300 |
| 2020-12-29 | $11.92 | $12.33 | $11.67 | $12.16 | $11.98 | 6,675,000 |
| 2020-12-28 | $12.17 | $12.30 | $11.60 | $11.74 | $11.56 | 6,285,100 |
| 2020-12-25 | $12.29 | $12.46 | $12.12 | $12.16 | $11.98 | 4,248,600 |
| 2020-12-24 | $12.67 | $12.72 | $12.10 | $12.15 | $11.97 | 5,881,400 |
| 2020-12-23 | $12.68 | $12.95 | $12.53 | $12.64 | $12.45 | 4,003,900 |
| 2020-12-22 | $12.91 | $13.18 | $12.61 | $12.67 | $12.48 | 5,557,920 |
| 2020-12-21 | $12.68 | $13.56 | $12.68 | $13.04 | $12.84 | 6,401,420 |
| 2020-12-18 | $13.12 | $13.22 | $12.65 | $12.69 | $12.50 | 5,666,000 |
| 2020-12-17 | $12.72 | $12.98 | $12.36 | $12.94 | $12.75 | 6,800,700 |
| 2020-12-16 | $12.98 | $13.17 | $12.63 | $12.82 | $12.63 | 5,718,600 |
| 2020-12-15 | $13.18 | $13.40 | $13.02 | $13.06 | $12.86 | 4,393,500 |
| 2020-12-14 | $13.17 | $13.45 | $13.07 | $13.35 | $13.15 | 5,107,900 |
| 2020-12-11 | $13.61 | $13.78 | $12.93 | $13.19 | $12.99 | 9,811,820 |
| 2020-12-10 | $13.95 | $14.20 | $13.56 | $13.71 | $13.50 | 9,152,420 |
| 2020-12-09 | $15.45 | $15.55 | $13.86 | $14.02 | $13.81 | 18,224,040 |
| 2020-12-08 | $16.26 | $16.60 | $15.66 | $15.76 | $15.52 | 12,009,600 |
| 2020-12-07 | $16.25 | $16.78 | $16.10 | $16.42 | $16.17 | 13,365,800 |
| 2020-12-04 | $15.76 | $16.84 | $15.60 | $16.57 | $16.32 | 22,162,440 |
| 2020-12-03 | $15.61 | $15.87 | $15.43 | $15.87 | $15.63 | 11,419,400 |
| 2020-12-02 | $15.15 | $16.06 | $15.00 | $15.96 | $15.72 | 19,041,200 |
| 2020-12-01 | $14.93 | $15.60 | $14.82 | $15.28 | $15.05 | 11,222,400 |
| 2020-11-30 | $15.00 | $16.28 | $14.98 | $15.24 | $15.01 | 12,084,000 |
| 2020-11-27 | $15.34 | $15.38 | $14.61 | $14.71 | $14.49 | 8,786,900 |
| 2020-11-26 | $15.14 | $15.65 | $14.90 | $15.32 | $15.09 | 7,539,300 |
| 2020-11-25 | $15.72 | $15.74 | $15.12 | $15.14 | $14.91 | 8,688,500 |
| 2020-11-24 | $15.00 | $15.79 | $14.85 | $15.76 | $15.52 | 13,385,800 |
| 2020-11-23 | $15.17 | $15.39 | $14.91 | $15.00 | $14.78 | 10,329,300 |
| 2020-11-20 | $15.79 | $16.26 | $15.53 | $15.56 | $15.33 | 12,522,300 |
| 2020-11-19 | $15.72 | $16.33 | $15.44 | $16.02 | $15.78 | 17,345,400 |
| 2020-11-18 | $15.01 | $15.98 | $14.90 | $15.90 | $15.66 | 19,021,250 |
| 2020-11-17 | $15.00 | $15.20 | $14.55 | $15.20 | $14.97 | 10,709,300 |
| 2020-11-16 | $15.46 | $15.50 | $14.86 | $14.99 | $14.77 | 10,025,080 |
| 2020-11-13 | $15.55 | $15.69 | $15.25 | $15.40 | $15.17 | 8,095,800 |
| 2020-11-12 | $15.83 | $15.88 | $15.28 | $15.51 | $15.28 | 10,332,250 |
| 2020-11-11 | $16.42 | $16.54 | $15.63 | $15.65 | $15.42 | 13,766,700 |
| 2020-11-10 | $17.56 | $17.61 | $16.20 | $16.25 | $16.01 | 18,978,420 |
| 2020-11-09 | $16.85 | $17.88 | $16.58 | $17.32 | $17.06 | 24,793,480 |
| 2020-11-06 | $18.50 | $18.80 | $16.74 | $16.88 | $16.63 | 32,266,780 |
| 2020-11-05 | $19.40 | $20.18 | $18.80 | $18.80 | $18.52 | 36,591,510 |
| 2020-11-04 | $23.71 | $24.19 | $19.00 | $19.40 | $19.11 | 49,444,900 |
| 2020-11-03 | $20.01 | $21.74 | $19.93 | $21.74 | $21.41 | 30,839,560 |
| 2020-11-02 | $15.59 | $18.12 | $15.59 | $18.12 | $17.85 | 16,276,070 |
| 2020-10-30 | $16.22 | $17.29 | $14.90 | $15.10 | $14.87 | 24,111,660 |
| 2020-10-29 | $15.29 | $16.36 | $15.06 | $16.31 | $16.07 | 25,972,280 |
| 2020-10-28 | $14.75 | $16.35 | $14.06 | $15.64 | $15.41 | 25,801,180 |
| 2020-10-27 | $14.88 | $15.10 | $14.30 | $14.92 | $14.70 | 14,157,000 |
| 2020-10-26 | $14.67 | $15.51 | $13.95 | $15.24 | $15.01 | 19,605,580 |
| 2020-10-23 | $14.39 | $15.08 | $13.93 | $14.87 | $14.65 | 15,209,090 |
| 2020-10-22 | $14.04 | $14.34 | $13.80 | $14.20 | $13.99 | 8,348,200 |
| 2020-10-21 | $14.77 | $14.81 | $14.16 | $14.41 | $14.19 | 11,534,900 |
| 2020-10-20 | $14.91 | $15.05 | $14.48 | $14.88 | $14.66 | 13,215,380 |
| 2020-10-19 | $14.10 | $15.33 | $13.88 | $15.00 | $14.78 | 21,284,650 |
| 2020-10-16 | $13.80 | $14.45 | $13.67 | $14.05 | $13.84 | 14,144,020 |
| 2020-10-15 | $14.16 | $14.34 | $13.45 | $13.81 | $13.60 | 16,867,330 |
| 2020-10-14 | $14.90 | $15.07 | $14.46 | $14.72 | $14.50 | 14,279,230 |
| 2020-10-13 | $15.55 | $16.39 | $14.42 | $15.04 | $14.81 | 24,722,410 |
| 2020-10-12 | $12.62 | $15.02 | $12.62 | $15.02 | $14.80 | 10,903,600 |
| 2020-10-09 | $12.35 | $12.71 | $12.35 | $12.52 | $12.33 | 2,777,800 |
| 2020-10-08 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2020-10-07 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2020-10-06 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2020-10-05 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2020-10-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2020-10-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.02 | 0 |
| 2020-09-30 | $12.42 | $12.44 | $12.03 | $12.20 | $12.02 | 2,478,900 |
| 2020-09-29 | $12.38 | $12.53 | $12.26 | $12.30 | $12.12 | 2,168,490 |
| 2020-09-28 | $12.55 | $12.70 | $12.23 | $12.34 | $12.16 | 1,764,000 |
| 2020-09-25 | $12.67 | $12.86 | $12.37 | $12.54 | $12.35 | 2,479,090 |
| 2020-09-24 | $12.87 | $13.29 | $12.52 | $12.52 | $12.33 | 4,249,990 |
| 2020-09-23 | $13.40 | $13.54 | $13.14 | $13.23 | $13.03 | 2,794,400 |
| 2020-09-22 | $13.44 | $13.60 | $13.13 | $13.17 | $12.97 | 3,494,080 |
| 2020-09-21 | $13.57 | $13.75 | $13.31 | $13.48 | $13.28 | 4,340,890 |
| 2020-09-18 | $13.73 | $13.77 | $13.25 | $13.46 | $13.26 | 4,563,500 |
| 2020-09-17 | $13.40 | $13.89 | $13.22 | $13.60 | $13.40 | 7,634,100 |
| 2020-09-16 | $13.22 | $13.49 | $12.90 | $13.41 | $13.21 | 7,006,800 |
| 2020-09-15 | $13.03 | $13.50 | $12.94 | $13.09 | $12.89 | 5,893,870 |
| 2020-09-14 | $12.58 | $13.42 | $12.38 | $13.34 | $13.14 | 8,005,900 |
| 2020-09-11 | $11.60 | $12.87 | $11.53 | $12.51 | $12.32 | 10,858,600 |
| 2020-09-10 | $13.55 | $13.98 | $11.87 | $11.90 | $11.72 | 11,399,190 |
| 2020-09-09 | $13.72 | $14.25 | $13.21 | $13.41 | $13.21 | 9,930,100 |
| 2020-09-08 | $13.40 | $13.99 | $13.19 | $13.92 | $13.71 | 8,089,270 |
| 2020-09-07 | $13.71 | $13.95 | $13.23 | $13.44 | $13.24 | 10,209,690 |
| 2020-09-04 | $12.73 | $13.44 | $12.62 | $13.35 | $13.15 | 7,060,900 |
| 2020-09-03 | $13.15 | $13.39 | $12.90 | $13.02 | $12.83 | 6,041,390 |
| 2020-09-02 | $13.01 | $13.49 | $12.88 | $13.29 | $13.09 | 10,000,600 |
| 2020-09-01 | $12.64 | $13.05 | $12.51 | $12.99 | $12.80 | 4,934,270 |
| 2020-08-31 | $12.77 | $13.08 | $12.67 | $12.73 | $12.54 | 5,215,200 |
| 2020-08-28 | $12.88 | $12.98 | $12.62 | $12.75 | $12.56 | 4,936,700 |
| 2020-08-27 | $12.45 | $13.10 | $12.33 | $12.84 | $12.65 | 6,746,740 |
| 2020-08-26 | $12.86 | $12.94 | $12.25 | $12.50 | $12.31 | 6,177,800 |
| 2020-08-25 | $12.60 | $13.29 | $12.42 | $12.96 | $12.77 | 9,099,840 |
| 2020-08-24 | $12.70 | $12.96 | $12.35 | $12.58 | $12.39 | 6,785,260 |
| 2020-08-21 | $12.11 | $12.57 | $12.11 | $12.47 | $12.28 | 7,493,350 |
| 2020-08-20 | $11.92 | $12.11 | $11.76 | $12.11 | $11.93 | 2,096,000 |
| 2020-08-19 | $12.19 | $12.20 | $11.91 | $11.99 | $11.81 | 1,933,400 |
| 2020-08-18 | $12.10 | $12.28 | $12.06 | $12.11 | $11.93 | 2,278,980 |
| 2020-08-17 | $11.86 | $12.18 | $11.84 | $12.15 | $11.97 | 3,316,380 |
| 2020-08-14 | $11.78 | $11.87 | $11.55 | $11.84 | $11.66 | 1,827,900 |
| 2020-08-13 | $11.56 | $11.82 | $11.56 | $11.65 | $11.48 | 1,782,300 |
| 2020-08-12 | $11.70 | $11.76 | $11.31 | $11.57 | $11.40 | 2,183,190 |
| 2020-08-11 | $12.04 | $12.12 | $11.69 | $11.70 | $11.52 | 2,324,480 |
| 2020-08-10 | $11.92 | $12.14 | $11.85 | $12.09 | $11.91 | 2,876,250 |
| 2020-08-07 | $12.12 | $12.18 | $11.69 | $11.89 | $11.71 | 3,260,300 |
| 2020-08-06 | $12.03 | $12.30 | $11.96 | $12.18 | $12.00 | 4,102,500 |
| 2020-08-05 | $12.12 | $12.18 | $11.80 | $12.09 | $11.91 | 4,389,180 |
| 2020-08-04 | $12.05 | $12.21 | $11.81 | $11.88 | $11.70 | 3,212,530 |
| 2020-08-03 | $11.82 | $12.08 | $11.77 | $12.02 | $11.84 | 4,401,590 |
| 2020-07-31 | $11.40 | $11.86 | $11.39 | $11.78 | $11.60 | 3,955,700 |
| 2020-07-30 | $11.55 | $11.75 | $11.40 | $11.55 | $11.38 | 2,480,100 |
| 2020-07-29 | $11.28 | $11.56 | $11.10 | $11.53 | $11.36 | 2,976,100 |
| 2020-07-28 | $11.33 | $11.46 | $11.20 | $11.30 | $11.13 | 2,260,500 |
| 2020-07-27 | $11.32 | $11.32 | $10.90 | $11.26 | $11.09 | 3,191,600 |
| 2020-07-24 | $11.47 | $11.99 | $11.25 | $11.27 | $11.10 | 6,262,700 |
| 2020-07-23 | $11.72 | $11.72 | $11.21 | $11.47 | $11.30 | 3,662,840 |
| 2020-07-22 | $11.80 | $11.96 | $11.70 | $11.72 | $11.54 | 3,556,700 |
| 2020-07-21 | $11.80 | $11.97 | $11.68 | $11.80 | $11.62 | 3,417,900 |
| 2020-07-20 | $11.45 | $11.76 | $11.40 | $11.74 | $11.56 | 3,259,550 |
| 2020-07-17 | $11.35 | $11.53 | $11.16 | $11.33 | $11.16 | 2,736,450 |
| 2020-07-16 | $12.00 | $12.02 | $11.28 | $11.35 | $11.18 | 6,213,750 |
| 2020-07-15 | $12.01 | $12.60 | $11.81 | $12.16 | $11.98 | 9,249,300 |
| 2020-07-14 | $12.15 | $12.25 | $11.70 | $12.03 | $11.85 | 4,623,730 |
| 2020-07-13 | $11.88 | $12.25 | $11.88 | $12.14 | $11.96 | 5,066,000 |
| 2020-07-10 | $12.06 | $12.26 | $11.77 | $11.83 | $11.65 | 4,627,200 |
| 2020-07-09 | $11.88 | $12.22 | $11.61 | $12.08 | $11.90 | 5,949,100 |
| 2020-07-08 | $11.61 | $11.77 | $11.53 | $11.76 | $11.58 | 4,365,000 |
| 2020-07-07 | $11.55 | $11.81 | $11.34 | $11.59 | $11.42 | 5,146,690 |
| 2020-07-06 | $11.15 | $11.49 | $11.13 | $11.47 | $11.30 | 4,922,900 |
| 2020-07-03 | $10.98 | $11.15 | $10.92 | $11.09 | $10.92 | 3,228,100 |
| 2020-07-02 | $10.81 | $11.00 | $10.74 | $10.97 | $10.81 | 2,415,000 |
| 2020-07-01 | $10.80 | $10.88 | $10.70 | $10.82 | $10.66 | 1,838,180 |
| 2020-06-30 | $10.60 | $10.82 | $10.58 | $10.75 | $10.59 | 1,518,800 |
| 2020-06-29 | $10.68 | $10.73 | $10.47 | $10.54 | $10.38 | 1,428,100 |
| 2020-06-26 | $10.72 | $10.72 | $10.72 | $10.72 | $10.56 | 0 |
| 2020-06-25 | $10.72 | $10.72 | $10.72 | $10.72 | $10.56 | 0 |
| 2020-06-24 | $10.86 | $10.86 | $10.70 | $10.72 | $10.56 | 1,270,400 |
| 2020-06-23 | $10.89 | $11.02 | $10.75 | $10.83 | $10.67 | 1,908,600 |
| 2020-06-22 | $10.87 | $11.24 | $10.82 | $10.93 | $10.77 | 3,631,600 |
| 2020-06-19 | $10.81 | $10.92 | $10.79 | $10.81 | $10.65 | 1,621,200 |
| 2020-06-18 | $10.70 | $10.89 | $10.66 | $10.87 | $10.71 | 2,276,000 |
| 2020-06-17 | $10.74 | $10.80 | $10.64 | $10.74 | $10.58 | 2,179,200 |
| 2020-06-16 | $10.51 | $10.98 | $10.51 | $10.82 | $10.66 | 3,352,970 |
| 2020-06-15 | $10.51 | $10.66 | $10.45 | $10.46 | $10.30 | 1,432,100 |
| 2020-06-12 | $10.48 | $10.63 | $10.40 | $10.57 | $10.41 | 1,305,100 |
| 2020-06-11 | $10.72 | $10.83 | $10.63 | $10.65 | $10.44 | 1,392,710 |
| 2020-06-10 | $10.80 | $10.85 | $10.63 | $10.68 | $10.47 | 1,686,000 |
| 2020-06-09 | $10.92 | $10.96 | $10.72 | $10.84 | $10.63 | 1,635,500 |
| 2020-06-08 | $10.90 | $10.95 | $10.80 | $10.92 | $10.71 | 2,355,380 |
| 2020-06-05 | $10.88 | $10.94 | $10.71 | $10.84 | $10.63 | 2,340,870 |
| 2020-06-04 | $10.77 | $10.85 | $10.69 | $10.74 | $10.53 | 1,430,360 |
| 2020-06-03 | $10.85 | $10.92 | $10.71 | $10.76 | $10.55 | 2,580,600 |
| 2020-06-02 | $10.80 | $10.95 | $10.75 | $10.84 | $10.63 | 3,025,900 |
| 2020-06-01 | $10.55 | $10.83 | $10.54 | $10.79 | $10.58 | 2,639,580 |
| 2020-05-29 | $10.40 | $10.54 | $10.36 | $10.37 | $10.17 | 1,167,100 |
| 2020-05-28 | $10.54 | $10.63 | $10.29 | $10.43 | $10.23 | 1,120,200 |
| 2020-05-27 | $10.68 | $10.72 | $10.51 | $10.53 | $10.32 | 1,546,800 |
| 2020-05-26 | $10.54 | $10.75 | $10.46 | $10.65 | $10.44 | 1,897,100 |
| 2020-05-25 | $10.29 | $10.56 | $10.27 | $10.44 | $10.24 | 1,386,800 |
| 2020-05-22 | $10.47 | $10.57 | $10.27 | $10.32 | $10.12 | 1,326,000 |
| 2020-05-21 | $10.65 | $10.78 | $10.36 | $10.40 | $10.20 | 1,844,900 |
| 2020-05-20 | $10.87 | $10.92 | $10.62 | $10.68 | $10.47 | 1,604,600 |
| 2020-05-19 | $10.82 | $10.98 | $10.81 | $10.95 | $10.74 | 1,222,200 |
| 2020-05-18 | $10.96 | $11.10 | $10.65 | $10.79 | $10.58 | 1,536,200 |
| 2020-05-15 | $10.97 | $11.07 | $10.86 | $10.96 | $10.75 | 1,142,620 |
| 2020-05-14 | $11.03 | $11.05 | $10.86 | $10.93 | $10.72 | 1,133,400 |
| 2020-05-13 | $11.00 | $11.11 | $10.96 | $11.04 | $10.82 | 1,304,280 |
| 2020-05-12 | $11.08 | $11.22 | $10.85 | $11.10 | $10.88 | 1,580,200 |
| 2020-05-11 | $11.27 | $11.35 | $11.05 | $11.14 | $10.92 | 1,896,600 |
| 2020-05-08 | $11.02 | $11.54 | $11.02 | $11.15 | $10.93 | 2,748,200 |
| 2020-05-07 | $11.27 | $11.27 | $10.95 | $10.97 | $10.75 | 1,597,700 |
| 2020-05-06 | $10.83 | $11.10 | $10.56 | $11.08 | $10.86 | 2,312,000 |
| 2020-05-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.62 | 0 |
| 2020-05-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.62 | 0 |
| 2020-05-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.62 | 0 |
| 2020-04-30 | $10.33 | $10.84 | $10.27 | $10.83 | $10.62 | 2,479,600 |
| 2020-04-29 | $10.41 | $10.59 | $10.26 | $10.26 | $10.06 | 1,680,300 |
| 2020-04-28 | $10.93 | $11.03 | $10.01 | $10.45 | $10.25 | 3,577,080 |
| 2020-04-27 | $10.95 | $11.08 | $10.92 | $10.99 | $10.77 | 1,334,100 |
| 2020-04-24 | $11.14 | $11.18 | $10.95 | $10.97 | $10.75 | 2,315,500 |
| 2020-04-23 | $11.41 | $11.43 | $11.11 | $11.14 | $10.92 | 2,970,200 |
| 2020-04-22 | $11.31 | $11.50 | $11.10 | $11.44 | $11.22 | 3,251,400 |
| 2020-04-21 | $11.20 | $11.48 | $11.09 | $11.31 | $11.09 | 3,192,700 |
| 2020-04-20 | $11.09 | $11.22 | $11.03 | $11.20 | $10.98 | 1,999,600 |
| 2020-04-17 | $11.22 | $11.32 | $11.05 | $11.08 | $10.86 | 2,354,100 |
| 2020-04-16 | $11.03 | $11.28 | $10.95 | $11.16 | $10.94 | 1,843,400 |
| 2020-04-15 | $11.24 | $11.30 | $11.06 | $11.08 | $10.86 | 1,961,800 |
| 2020-04-14 | $11.16 | $11.29 | $11.07 | $11.29 | $11.07 | 1,684,150 |
| 2020-04-13 | $11.39 | $11.45 | $11.01 | $11.08 | $10.86 | 1,934,700 |
| 2020-04-10 | $11.67 | $11.68 | $11.22 | $11.35 | $11.13 | 2,182,000 |
| 2020-04-09 | $11.66 | $11.80 | $11.58 | $11.72 | $11.49 | 2,333,800 |
| 2020-04-08 | $11.40 | $11.75 | $11.36 | $11.64 | $11.41 | 2,893,100 |
| 2020-04-07 | $11.28 | $11.53 | $11.27 | $11.46 | $11.24 | 2,488,900 |
| 2020-04-06 | $11.09 | $11.09 | $11.09 | $11.09 | $10.87 | 0 |
| 2020-04-03 | $11.30 | $11.39 | $11.02 | $11.09 | $10.87 | 2,363,900 |
| 2020-04-02 | $10.90 | $11.37 | $10.90 | $11.37 | $11.15 | 2,530,800 |
| 2020-04-01 | $11.06 | $11.24 | $10.93 | $11.02 | $10.80 | 2,327,700 |
| 2020-03-31 | $11.35 | $11.40 | $11.02 | $11.04 | $10.82 | 1,978,510 |
| 2020-03-30 | $11.48 | $11.59 | $10.91 | $11.04 | $10.82 | 3,531,200 |
| 2020-03-27 | $11.89 | $11.94 | $11.58 | $11.63 | $11.40 | 2,644,500 |
| 2020-03-26 | $11.92 | $12.02 | $11.59 | $11.71 | $11.48 | 3,282,990 |
| 2020-03-25 | $12.21 | $12.28 | $11.92 | $12.06 | $11.82 | 4,045,690 |
| 2020-03-24 | $11.93 | $12.05 | $11.45 | $11.91 | $11.68 | 4,433,450 |
| 2020-03-23 | $11.82 | $12.22 | $11.55 | $11.67 | $11.44 | 4,403,200 |
| 2020-03-20 | $12.36 | $12.50 | $12.01 | $12.16 | $11.92 | 4,799,820 |
| 2020-03-19 | $11.83 | $12.45 | $11.83 | $12.28 | $12.04 | 6,081,000 |
| 2020-03-18 | $13.05 | $13.16 | $12.01 | $12.05 | $11.81 | 9,138,750 |
| 2020-03-17 | $13.09 | $13.40 | $12.60 | $12.81 | $12.56 | 8,862,670 |
| 2020-03-16 | $14.36 | $14.70 | $12.90 | $12.90 | $12.65 | 11,441,300 |
| 2020-03-13 | $13.50 | $14.68 | $13.20 | $14.33 | $14.05 | 13,937,500 |
| 2020-03-12 | $13.39 | $14.20 | $13.25 | $13.96 | $13.69 | 12,070,830 |
| 2020-03-11 | $14.85 | $15.11 | $13.87 | $13.95 | $13.68 | 21,240,020 |
| 2020-03-10 | $13.03 | $14.34 | $12.88 | $14.34 | $14.06 | 14,920,940 |
| 2020-03-09 | $13.37 | $14.15 | $13.01 | $13.04 | $12.78 | 9,068,680 |
| 2020-03-06 | $13.59 | $14.09 | $13.28 | $13.56 | $13.29 | 7,707,700 |
| 2020-03-05 | $13.45 | $13.65 | $13.15 | $13.50 | $13.24 | 6,610,780 |
| 2020-03-04 | $12.89 | $13.29 | $12.82 | $13.10 | $12.84 | 3,788,910 |
| 2020-03-03 | $13.11 | $13.29 | $12.72 | $12.99 | $12.74 | 4,556,000 |
| 2020-03-02 | $12.17 | $12.98 | $12.13 | $12.78 | $12.53 | 5,163,700 |
| 2020-02-28 | $12.57 | $12.85 | $11.83 | $11.89 | $11.66 | 5,562,200 |
| 2020-02-27 | $13.21 | $13.30 | $12.88 | $13.10 | $12.84 | 3,250,380 |
| 2020-02-26 | $13.38 | $13.55 | $13.05 | $13.09 | $12.83 | 4,610,400 |
| 2020-02-25 | $13.25 | $13.72 | $12.68 | $13.65 | $13.38 | 7,350,780 |
| 2020-02-24 | $13.16 | $13.76 | $13.16 | $13.60 | $13.33 | 6,865,900 |
| 2020-02-21 | $12.91 | $13.34 | $12.88 | $13.19 | $12.93 | 5,099,920 |
| 2020-02-20 | $12.88 | $13.12 | $12.68 | $13.03 | $12.77 | 4,607,790 |
| 2020-02-19 | $12.70 | $13.09 | $12.65 | $12.73 | $12.48 | 4,610,010 |
| 2020-02-18 | $12.49 | $12.85 | $12.30 | $12.78 | $12.53 | 4,219,230 |
| 2020-02-17 | $12.11 | $12.51 | $12.05 | $12.47 | $12.23 | 4,017,600 |
| 2020-02-14 | $11.76 | $12.36 | $11.70 | $12.09 | $11.85 | 4,803,200 |
| 2020-02-13 | $11.85 | $11.95 | $11.71 | $11.75 | $11.52 | 2,267,600 |
| 2020-02-12 | $11.76 | $11.96 | $11.68 | $11.92 | $11.69 | 2,367,100 |
| 2020-02-11 | $11.81 | $11.93 | $11.67 | $11.76 | $11.53 | 1,781,000 |
| 2020-02-10 | $11.80 | $11.95 | $11.71 | $11.91 | $11.68 | 2,102,000 |
| 2020-02-07 | $11.66 | $11.90 | $11.54 | $11.80 | $11.57 | 2,608,400 |
| 2020-02-06 | $11.45 | $11.76 | $11.32 | $11.60 | $11.37 | 2,819,200 |
| 2020-02-05 | $11.01 | $11.50 | $11.01 | $11.44 | $11.22 | 3,039,200 |
| 2020-02-04 | $10.51 | $11.24 | $10.51 | $11.00 | $10.78 | 4,752,300 |
| 2020-02-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.37 | 332,600 |
| 2020-01-31 | $12.89 | $12.89 | $12.89 | $12.89 | $12.64 | 0 |
| 2020-01-30 | $12.89 | $12.89 | $12.89 | $12.89 | $12.64 | 0 |
| 2020-01-29 | $12.89 | $12.89 | $12.89 | $12.89 | $12.64 | 0 |
| 2020-01-28 | $12.89 | $12.89 | $12.89 | $12.89 | $12.64 | 0 |
| 2020-01-27 | $12.89 | $12.89 | $12.89 | $12.89 | $12.64 | 0 |
| 2020-01-24 | $12.89 | $12.89 | $12.89 | $12.89 | $12.64 | 0 |
| 2020-01-23 | $13.06 | $13.30 | $12.70 | $12.89 | $12.64 | 2,733,300 |
| 2020-01-22 | $12.98 | $13.33 | $12.72 | $13.26 | $13.00 | 3,094,400 |
| 2020-01-21 | $13.24 | $13.24 | $12.97 | $12.99 | $12.74 | 1,991,400 |
| 2020-01-20 | $13.14 | $13.26 | $12.90 | $13.24 | $12.98 | 2,596,730 |
| 2020-01-17 | $13.30 | $13.39 | $13.10 | $13.12 | $12.86 | 3,300,430 |
| 2020-01-16 | $13.69 | $13.72 | $13.16 | $13.31 | $13.05 | 4,724,080 |
| 2020-01-15 | $13.24 | $14.29 | $13.11 | $13.59 | $13.32 | 5,991,980 |
| 2020-01-14 | $13.40 | $13.55 | $13.22 | $13.25 | $12.99 | 3,156,200 |
| 2020-01-13 | $13.15 | $13.46 | $13.12 | $13.42 | $13.16 | 4,371,600 |
| 2020-01-10 | $13.28 | $13.33 | $13.07 | $13.11 | $12.85 | 2,753,430 |
| 2020-01-09 | $13.18 | $13.27 | $13.08 | $13.23 | $12.97 | 3,789,370 |
| 2020-01-08 | $13.20 | $13.31 | $12.88 | $13.00 | $12.75 | 3,655,300 |
| 2020-01-07 | $13.19 | $13.36 | $13.11 | $13.28 | $13.02 | 3,782,000 |
| 2020-01-06 | $13.04 | $13.28 | $13.00 | $13.19 | $12.93 | 4,970,900 |
| 2020-01-03 | $12.86 | $13.51 | $12.80 | $13.24 | $12.98 | 6,112,770 |
| 2020-01-02 | $12.69 | $12.93 | $12.55 | $12.84 | $12.59 | 3,349,480 |
| 2020-01-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.24 | 0 |
| 2019-12-31 | $12.43 | $12.63 | $12.43 | $12.48 | $12.24 | 1,649,820 |
| 2019-12-30 | $12.62 | $12.62 | $12.04 | $12.48 | $12.24 | 3,320,400 |
| 2019-12-27 | $12.95 | $13.23 | $12.65 | $12.71 | $12.46 | 4,402,600 |
| 2019-12-26 | $12.85 | $13.22 | $12.72 | $13.04 | $12.78 | 5,617,110 |
| 2019-12-25 | $12.69 | $12.95 | $12.61 | $12.85 | $12.60 | 4,992,200 |
| 2019-12-24 | $12.88 | $12.94 | $12.51 | $12.83 | $12.58 | 10,357,200 |
| 2019-12-23 | $13.79 | $14.07 | $13.35 | $13.37 | $13.11 | 15,944,760 |
| 2019-12-20 | $13.09 | $13.15 | $12.78 | $12.79 | $12.54 | 2,923,700 |
| 2019-12-19 | $13.23 | $13.23 | $12.96 | $13.09 | $12.83 | 3,461,620 |
| 2019-12-18 | $12.93 | $13.15 | $12.84 | $13.08 | $12.82 | 4,601,100 |
| 2019-12-17 | $12.85 | $13.10 | $12.80 | $12.93 | $12.68 | 4,219,880 |
| 2019-12-16 | $12.75 | $12.95 | $12.57 | $12.90 | $12.65 | 3,331,000 |
| 2019-12-13 | $12.70 | $12.80 | $12.52 | $12.63 | $12.38 | 3,270,300 |
| 2019-12-12 | $12.53 | $13.12 | $12.36 | $12.70 | $12.45 | 5,410,800 |
| 2019-12-11 | $12.49 | $12.76 | $12.22 | $12.51 | $12.26 | 3,438,900 |
| 2019-12-10 | $12.20 | $12.38 | $12.11 | $12.34 | $12.10 | 1,894,750 |
| 2019-12-09 | $12.28 | $12.40 | $12.21 | $12.25 | $12.01 | 1,605,580 |
| 2019-12-06 | $12.22 | $12.35 | $12.11 | $12.31 | $12.07 | 1,699,700 |
| 2019-12-05 | $12.03 | $12.24 | $12.03 | $12.21 | $11.97 | 1,859,000 |
| 2019-12-04 | $11.94 | $12.08 | $11.93 | $12.02 | $11.78 | 1,207,200 |
| 2019-12-03 | $11.90 | $12.07 | $11.82 | $12.07 | $11.83 | 1,374,300 |
| 2019-12-02 | $11.91 | $12.15 | $11.84 | $11.95 | $11.72 | 1,228,900 |
| 2019-11-29 | $11.91 | $11.98 | $11.71 | $11.89 | $11.66 | 1,808,800 |
| 2019-11-28 | $12.15 | $12.22 | $11.87 | $11.95 | $11.72 | 2,026,400 |
| 2019-11-27 | $12.08 | $12.30 | $11.93 | $12.29 | $12.05 | 1,702,500 |
| 2019-11-26 | $12.15 | $12.30 | $12.09 | $12.20 | $11.96 | 878,030 |
| 2019-11-25 | $12.33 | $12.35 | $12.04 | $12.08 | $11.84 | 1,230,530 |
| 2019-11-22 | $12.40 | $12.58 | $12.25 | $12.25 | $12.01 | 1,603,300 |
| 2019-11-21 | $12.38 | $12.64 | $12.31 | $12.44 | $12.20 | 1,651,610 |
| 2019-11-20 | $12.42 | $12.62 | $12.32 | $12.50 | $12.25 | 2,059,480 |
| 2019-11-19 | $12.49 | $12.77 | $12.45 | $12.53 | $12.28 | 3,641,800 |
| 2019-11-18 | $12.03 | $12.23 | $12.03 | $12.20 | $11.96 | 1,045,100 |
| 2019-11-15 | $12.29 | $12.30 | $12.02 | $12.07 | $11.83 | 1,036,300 |
| 2019-11-14 | $12.00 | $12.35 | $12.00 | $12.23 | $11.99 | 1,518,130 |
| 2019-11-13 | $12.00 | $12.14 | $11.97 | $12.04 | $11.80 | 1,162,900 |
| 2019-11-12 | $12.00 | $12.12 | $11.87 | $12.09 | $11.85 | 1,364,900 |
| 2019-11-11 | $12.49 | $12.49 | $11.96 | $12.00 | $11.76 | 2,569,200 |
| 2019-11-08 | $12.68 | $12.72 | $12.51 | $12.51 | $12.26 | 1,686,800 |
| 2019-11-07 | $12.59 | $12.70 | $12.43 | $12.60 | $12.35 | 1,595,700 |
| 2019-11-06 | $12.84 | $12.84 | $12.46 | $12.52 | $12.27 | 1,728,900 |
| 2019-11-05 | $12.88 | $12.91 | $12.59 | $12.72 | $12.47 | 1,493,800 |
| 2019-11-04 | $12.99 | $13.05 | $12.81 | $12.87 | $12.62 | 1,345,100 |
| 2019-11-01 | $12.72 | $12.85 | $12.55 | $12.82 | $12.57 | 1,760,200 |
| 2019-10-31 | $12.99 | $13.13 | $12.58 | $12.65 | $12.40 | 2,206,200 |
| 2019-10-30 | $13.11 | $13.24 | $12.88 | $12.96 | $12.71 | 2,244,980 |
| 2019-10-29 | $13.60 | $13.70 | $13.17 | $13.19 | $12.93 | 2,917,120 |
| 2019-10-28 | $13.67 | $13.80 | $13.36 | $13.74 | $13.47 | 3,843,900 |
| 2019-10-25 | $13.22 | $13.40 | $13.08 | $13.32 | $13.06 | 1,864,700 |
| 2019-10-24 | $13.31 | $13.49 | $13.11 | $13.38 | $13.12 | 2,159,400 |
| 2019-10-23 | $13.36 | $13.49 | $13.20 | $13.30 | $13.04 | 2,374,900 |
| 2019-10-22 | $13.06 | $13.35 | $13.05 | $13.35 | $13.09 | 2,390,500 |
| 2019-10-21 | $13.24 | $13.38 | $12.86 | $13.10 | $12.84 | 2,456,000 |
| 2019-10-18 | $13.45 | $13.63 | $13.25 | $13.38 | $13.12 | 3,063,600 |
| 2019-10-17 | $13.16 | $13.53 | $13.16 | $13.32 | $13.06 | 2,395,800 |
| 2019-10-16 | $13.35 | $13.76 | $13.10 | $13.35 | $13.09 | 3,356,480 |
| 2019-10-15 | $13.54 | $13.54 | $13.14 | $13.26 | $13.00 | 3,098,900 |
| 2019-10-14 | $13.50 | $13.65 | $13.38 | $13.62 | $13.35 | 2,869,000 |
| 2019-10-11 | $13.59 | $13.80 | $13.02 | $13.35 | $13.09 | 3,862,480 |
| 2019-10-10 | $13.42 | $13.47 | $13.22 | $13.42 | $13.16 | 2,684,070 |
| 2019-10-09 | $12.84 | $13.35 | $12.84 | $13.31 | $13.05 | 2,685,300 |
| 2019-10-08 | $12.96 | $13.33 | $12.89 | $12.92 | $12.67 | 2,740,600 |
| 2019-10-07 | $12.78 | $12.78 | $12.78 | $12.78 | $12.53 | 0 |
| 2019-10-04 | $12.78 | $12.78 | $12.78 | $12.78 | $12.53 | 0 |
| 2019-10-03 | $12.78 | $12.78 | $12.78 | $12.78 | $12.53 | 0 |
| 2019-10-02 | $12.78 | $12.78 | $12.78 | $12.78 | $12.53 | 0 |
| 2019-10-01 | $12.78 | $12.78 | $12.78 | $12.78 | $12.53 | 0 |
| 2019-09-30 | $13.35 | $13.46 | $12.78 | $12.78 | $12.53 | 3,048,300 |
| 2019-09-27 | $13.24 | $13.57 | $13.24 | $13.39 | $13.13 | 3,387,800 |
| 2019-09-26 | $14.42 | $14.57 | $13.30 | $13.35 | $13.09 | 6,098,900 |
| 2019-09-25 | $14.90 | $14.93 | $14.36 | $14.42 | $14.14 | 6,573,200 |
| 2019-09-24 | $14.66 | $15.35 | $14.66 | $15.16 | $14.86 | 9,677,500 |
| 2019-09-23 | $14.69 | $14.77 | $14.31 | $14.66 | $14.37 | 4,835,000 |
| 2019-09-20 | $15.08 | $15.13 | $14.78 | $14.92 | $14.63 | 7,737,420 |
| 2019-09-19 | $14.50 | $15.39 | $14.19 | $15.23 | $14.93 | 12,786,090 |
| 2019-09-18 | $14.38 | $15.00 | $14.28 | $14.58 | $14.29 | 9,071,660 |
| 2019-09-17 | $14.60 | $14.68 | $14.06 | $14.26 | $13.98 | 4,410,080 |
| 2019-09-16 | $14.70 | $14.90 | $14.52 | $14.75 | $14.46 | 6,085,590 |
| 2019-09-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.41 | 0 |
| 2019-09-12 | $14.46 | $14.75 | $14.32 | $14.70 | $14.41 | 5,049,000 |
| 2019-09-11 | $14.85 | $14.90 | $14.25 | $14.37 | $14.09 | 5,889,240 |
| 2019-09-10 | $14.85 | $15.45 | $14.51 | $14.74 | $14.45 | 8,783,430 |
| 2019-09-09 | $14.40 | $14.99 | $14.30 | $14.88 | $14.59 | 10,920,580 |
| 2019-09-06 | $14.38 | $14.60 | $14.20 | $14.32 | $14.04 | 10,308,570 |
| 2019-09-05 | $13.92 | $15.14 | $13.67 | $14.75 | $14.46 | 14,990,700 |
| 2019-09-04 | $13.75 | $14.18 | $13.62 | $13.76 | $13.49 | 5,696,420 |
| 2019-09-03 | $13.48 | $13.76 | $13.44 | $13.63 | $13.36 | 4,293,520 |
| 2019-09-02 | $12.92 | $13.49 | $12.92 | $13.42 | $13.16 | 3,103,520 |
| 2019-08-30 | $13.62 | $13.76 | $12.95 | $12.98 | $12.73 | 3,177,950 |
| 2019-08-29 | $13.46 | $13.66 | $13.41 | $13.44 | $13.18 | 2,882,260 |
| 2019-08-28 | $13.29 | $13.59 | $13.27 | $13.42 | $13.16 | 2,418,000 |
| 2019-08-27 | $13.43 | $13.72 | $13.36 | $13.59 | $13.32 | 3,872,300 |
| 2019-08-26 | $13.00 | $13.43 | $12.91 | $13.36 | $13.10 | 2,713,920 |
| 2019-08-23 | $13.89 | $13.90 | $13.24 | $13.40 | $13.14 | 4,423,200 |
| 2019-08-22 | $13.69 | $13.82 | $13.40 | $13.78 | $13.51 | 5,763,900 |
| 2019-08-21 | $13.99 | $14.00 | $13.53 | $13.75 | $13.48 | 9,808,190 |
| 2019-08-20 | $12.91 | $14.19 | $12.91 | $14.19 | $13.91 | 4,771,380 |
| 2019-08-19 | $12.69 | $13.06 | $12.53 | $12.90 | $12.65 | 4,493,000 |
| 2019-08-16 | $12.23 | $12.40 | $12.23 | $12.29 | $12.05 | 1,360,000 |
| 2019-08-15 | $12.10 | $12.47 | $11.91 | $12.30 | $12.06 | 2,479,000 |
| 2019-08-14 | $12.34 | $12.57 | $12.23 | $12.38 | $12.14 | 2,221,500 |
| 2019-08-13 | $12.30 | $12.41 | $12.02 | $12.10 | $11.86 | 1,582,110 |
| 2019-08-12 | $12.21 | $12.42 | $12.15 | $12.42 | $12.18 | 1,408,690 |
| 2019-08-09 | $12.52 | $12.63 | $12.22 | $12.25 | $12.01 | 1,511,990 |
| 2019-08-08 | $12.20 | $12.46 | $12.20 | $12.34 | $12.10 | 1,583,700 |
| 2019-08-07 | $12.74 | $12.80 | $12.12 | $12.19 | $11.95 | 2,284,500 |
| 2019-08-06 | $12.58 | $12.88 | $12.00 | $12.55 | $12.30 | 2,962,180 |
| 2019-08-05 | $12.90 | $13.17 | $12.90 | $12.95 | $12.70 | 1,678,510 |
| 2019-08-02 | $12.80 | $13.08 | $12.80 | $12.96 | $12.71 | 2,623,540 |
| 2019-08-01 | $13.10 | $13.35 | $12.92 | $13.30 | $13.04 | 2,492,290 |
| 2019-07-31 | $13.24 | $13.35 | $12.96 | $13.11 | $12.85 | 1,962,030 |
| 2019-07-30 | $13.18 | $13.38 | $13.16 | $13.23 | $12.97 | 1,988,880 |
| 2019-07-29 | $13.11 | $13.38 | $13.07 | $13.13 | $12.87 | 1,865,200 |
| 2019-07-26 | $13.26 | $13.59 | $13.17 | $13.17 | $12.91 | 3,173,020 |
| 2019-07-25 | $13.03 | $13.34 | $13.03 | $13.28 | $13.02 | 3,251,900 |
| 2019-07-24 | $13.23 | $13.73 | $13.15 | $13.18 | $12.92 | 4,569,900 |
| 2019-07-23 | $12.70 | $13.18 | $12.65 | $13.10 | $12.84 | 2,812,290 |
| 2019-07-22 | $12.88 | $13.00 | $12.19 | $12.77 | $12.52 | 2,591,700 |
| 2019-07-19 | $13.00 | $13.25 | $12.85 | $12.88 | $12.63 | 1,934,200 |
| 2019-07-18 | $12.96 | $13.15 | $12.65 | $12.88 | $12.63 | 2,664,690 |
| 2019-07-17 | $12.94 | $13.28 | $12.86 | $13.14 | $12.88 | 3,523,000 |
| 2019-07-16 | $12.75 | $13.05 | $12.66 | $12.85 | $12.60 | 2,870,600 |
| 2019-07-15 | $12.57 | $12.75 | $12.11 | $12.75 | $12.50 | 3,846,910 |
| 2019-07-12 | $12.66 | $13.10 | $12.55 | $12.88 | $12.63 | 2,503,640 |
| 2019-07-11 | $12.72 | $12.98 | $12.60 | $12.68 | $12.43 | 2,287,140 |
| 2019-07-10 | $12.99 | $13.04 | $12.66 | $12.69 | $12.39 | 2,398,180 |
| 2019-07-09 | $13.19 | $13.38 | $12.60 | $12.86 | $12.56 | 4,220,000 |
| 2019-07-08 | $14.35 | $14.35 | $13.01 | $13.11 | $12.80 | 5,819,400 |
| 2019-07-05 | $14.00 | $14.98 | $13.93 | $14.41 | $14.07 | 6,997,540 |
| 2019-07-04 | $13.93 | $14.08 | $13.80 | $14.05 | $13.72 | 2,509,580 |
| 2019-07-03 | $14.06 | $14.18 | $13.76 | $13.90 | $13.57 | 3,654,130 |
| 2019-07-02 | $14.59 | $14.59 | $14.10 | $14.26 | $13.93 | 4,632,440 |
| 2019-07-01 | $14.64 | $14.85 | $14.40 | $14.59 | $14.25 | 6,903,500 |
| 2019-06-28 | $14.99 | $14.99 | $14.17 | $14.31 | $13.97 | 5,857,320 |
| 2019-06-27 | $14.60 | $14.75 | $14.33 | $14.74 | $14.39 | 8,776,220 |
| 2019-06-26 | $13.76 | $15.05 | $13.50 | $14.53 | $14.19 | 7,906,580 |
| 2019-06-25 | $14.10 | $14.66 | $14.05 | $14.35 | $14.01 | 10,218,260 |
| 2019-06-24 | $14.80 | $14.88 | $13.88 | $14.04 | $13.71 | 13,357,360 |
| 2019-06-21 | $13.50 | $14.72 | $13.50 | $14.72 | $14.37 | 8,045,920 |
| 2019-06-20 | $13.20 | $13.45 | $12.93 | $13.38 | $13.07 | 3,704,560 |
| 2019-06-19 | $13.30 | $13.49 | $13.12 | $13.23 | $12.92 | 4,004,090 |
| 2019-06-18 | $13.10 | $13.10 | $12.81 | $12.97 | $12.67 | 1,647,900 |
| 2019-06-17 | $13.00 | $13.12 | $12.71 | $13.00 | $12.70 | 2,198,100 |
| 2019-06-14 | $13.70 | $13.90 | $12.90 | $12.95 | $12.65 | 5,604,500 |
| 2019-06-13 | $13.51 | $14.08 | $13.43 | $13.71 | $13.39 | 8,116,670 |
| 2019-06-12 | $13.18 | $14.40 | $13.06 | $13.65 | $13.33 | 9,880,450 |
| 2019-06-11 | $12.73 | $13.40 | $12.51 | $13.18 | $12.87 | 4,788,270 |
| 2019-06-10 | $12.51 | $12.79 | $12.46 | $12.70 | $12.40 | 2,569,590 |
| 2019-06-07 | $12.42 | $12.42 | $12.42 | $12.42 | $12.13 | 0 |
| 2019-06-06 | $13.09 | $13.09 | $12.31 | $12.42 | $12.13 | 3,840,840 |
| 2019-06-05 | $13.08 | $13.83 | $12.61 | $13.26 | $12.95 | 6,119,350 |
| 2019-06-04 | $13.26 | $13.44 | $12.61 | $12.97 | $12.67 | 4,235,020 |
| 2019-06-03 | $13.17 | $13.37 | $12.50 | $12.91 | $12.61 | 5,071,250 |
| 2019-05-31 | $13.63 | $13.83 | $13.10 | $13.22 | $12.91 | 6,317,000 |
| 2019-05-30 | $13.17 | $14.40 | $13.04 | $13.43 | $13.12 | 8,605,850 |
| 2019-05-29 | $13.23 | $13.61 | $13.14 | $13.34 | $13.03 | 6,691,200 |
| 2019-05-28 | $12.86 | $13.21 | $12.85 | $13.08 | $12.77 | 6,822,480 |
| 2019-05-27 | $12.28 | $13.42 | $12.12 | $13.09 | $12.78 | 6,244,850 |
| 2019-05-24 | $12.70 | $12.95 | $12.20 | $12.20 | $11.91 | 4,640,040 |
| 2019-05-23 | $13.60 | $13.99 | $12.88 | $13.10 | $12.79 | 5,302,270 |
| 2019-05-22 | $13.70 | $14.10 | $13.40 | $13.54 | $13.22 | 6,171,090 |
| 2019-05-21 | $13.56 | $13.70 | $13.31 | $13.69 | $13.37 | 6,871,800 |
| 2019-05-20 | $13.01 | $14.58 | $13.01 | $13.81 | $13.49 | 10,227,200 |
| 2019-05-17 | $13.10 | $13.69 | $12.71 | $13.29 | $12.98 | 8,720,710 |
| 2019-05-16 | $12.76 | $13.48 | $12.76 | $12.99 | $12.69 | 5,882,320 |
| 2019-05-15 | $12.82 | $12.93 | $12.70 | $12.86 | $12.56 | 3,715,770 |
| 2019-05-14 | $12.66 | $12.92 | $12.52 | $12.57 | $12.28 | 3,560,200 |
| 2019-05-13 | $12.91 | $13.12 | $12.60 | $12.89 | $12.59 | 4,774,430 |
| 2019-05-10 | $12.62 | $13.25 | $12.34 | $13.19 | $12.88 | 6,900,990 |
| 2019-05-09 | $12.90 | $13.27 | $12.50 | $12.55 | $12.26 | 4,388,630 |
| 2019-05-08 | $12.23 | $13.00 | $12.18 | $12.80 | $12.50 | 4,222,600 |
| 2019-05-07 | $12.56 | $12.79 | $12.32 | $12.54 | $12.25 | 4,353,260 |
| 2019-05-06 | $13.27 | $13.28 | $12.22 | $12.23 | $11.94 | 4,747,590 |
| 2019-05-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.09 | 0 |
| 2019-05-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.09 | 0 |
| 2019-05-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.09 | 0 |
| 2019-04-30 | $12.97 | $13.62 | $12.97 | $13.40 | $13.09 | 4,144,780 |
| 2019-04-29 | $13.99 | $14.09 | $12.73 | $13.00 | $12.70 | 4,695,900 |
| 2019-04-26 | $13.63 | $14.33 | $13.63 | $14.00 | $13.67 | 4,470,380 |
| 2019-04-25 | $15.05 | $15.09 | $13.60 | $13.80 | $13.48 | 6,027,680 |
| 2019-04-24 | $14.75 | $15.14 | $14.75 | $15.10 | $14.75 | 3,230,070 |
| 2019-04-23 | $15.15 | $15.38 | $14.87 | $14.90 | $14.55 | 3,834,330 |
| 2019-04-22 | $15.36 | $15.61 | $15.11 | $15.20 | $14.84 | 4,831,400 |
| 2019-04-19 | $15.42 | $15.58 | $15.11 | $15.43 | $15.07 | 5,344,090 |
| 2019-04-18 | $15.30 | $15.48 | $14.89 | $15.19 | $14.83 | 5,459,090 |
| 2019-04-17 | $15.43 | $15.76 | $15.25 | $15.30 | $14.94 | 6,139,980 |
| 2019-04-16 | $14.87 | $15.52 | $14.61 | $15.40 | $15.04 | 6,813,190 |
| 2019-04-15 | $15.35 | $15.48 | $14.77 | $14.86 | $14.51 | 5,942,500 |
| 2019-04-12 | $16.02 | $16.08 | $14.88 | $15.22 | $14.86 | 10,036,090 |
| 2019-04-11 | $17.10 | $17.10 | $16.10 | $16.11 | $15.73 | 16,159,090 |
| 2019-04-10 | $15.81 | $17.14 | $15.81 | $17.14 | $16.74 | 10,078,000 |
| 2019-04-09 | $15.50 | $15.80 | $15.40 | $15.58 | $15.21 | 4,212,300 |
| 2019-04-08 | $16.07 | $16.12 | $15.31 | $15.46 | $15.10 | 7,602,700 |
| 2019-04-05 | $16.13 | $16.13 | $16.13 | $16.13 | $15.75 | 0 |
| 2019-04-04 | $16.56 | $16.77 | $16.10 | $16.13 | $15.75 | 7,091,900 |
| 2019-04-03 | $16.11 | $16.46 | $15.89 | $16.43 | $16.04 | 7,847,770 |
| 2019-04-02 | $16.20 | $16.75 | $16.18 | $16.28 | $15.90 | 11,536,360 |
| 2019-04-01 | $15.60 | $16.57 | $15.57 | $16.32 | $15.94 | 11,050,620 |
| 2019-03-29 | $15.17 | $15.66 | $14.82 | $15.54 | $15.18 | 7,874,500 |
| 2019-03-28 | $15.13 | $15.95 | $15.05 | $15.17 | $14.81 | 7,747,990 |
| 2019-03-27 | $16.06 | $16.15 | $14.80 | $15.35 | $14.99 | 8,510,690 |
| 2019-03-26 | $15.91 | $16.45 | $15.65 | $15.87 | $15.50 | 9,214,290 |
| 2019-03-25 | $15.70 | $16.14 | $15.61 | $15.82 | $15.45 | 7,565,190 |
| 2019-03-22 | $16.50 | $16.58 | $15.90 | $16.30 | $15.92 | 10,813,360 |
| 2019-03-21 | $16.20 | $16.96 | $15.87 | $16.78 | $16.39 | 18,007,200 |
| 2019-03-20 | $16.42 | $16.42 | $15.63 | $16.09 | $15.71 | 11,810,260 |
| 2019-03-19 | $16.26 | $16.65 | $16.03 | $16.57 | $16.18 | 13,284,670 |
| 2019-03-18 | $16.37 | $16.54 | $15.61 | $16.27 | $15.89 | 14,811,480 |
| 2019-03-15 | $17.30 | $17.97 | $16.54 | $16.55 | $16.16 | 25,563,900 |
| 2019-03-14 | $18.38 | $18.50 | $18.38 | $18.38 | $17.95 | 4,254,600 |
| 2019-03-13 | $19.88 | $20.79 | $19.00 | $20.42 | $19.94 | 41,873,530 |
| 2019-03-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.46 | 2,974,750 |
| 2019-03-11 | $17.18 | $17.18 | $17.18 | $17.18 | $16.78 | 829,500 |
| 2019-03-08 | $13.81 | $15.62 | $13.57 | $15.62 | $15.25 | 15,489,550 |
| 2019-03-07 | $13.71 | $14.45 | $13.38 | $14.20 | $13.87 | 13,385,920 |
| 2019-03-06 | $13.90 | $14.48 | $13.35 | $13.71 | $13.39 | 14,519,920 |
| 2019-03-05 | $12.68 | $13.34 | $12.58 | $13.31 | $13.00 | 10,193,050 |
| 2019-03-04 | $12.60 | $12.93 | $12.55 | $12.70 | $12.40 | 7,761,550 |
| 2019-03-01 | $12.62 | $12.65 | $12.30 | $12.46 | $12.17 | 3,149,700 |
| 2019-02-28 | $12.44 | $12.62 | $12.35 | $12.53 | $12.24 | 3,393,940 |
| 2019-02-27 | $12.65 | $12.79 | $12.26 | $12.44 | $12.15 | 5,682,880 |
| 2019-02-26 | $12.81 | $12.95 | $12.44 | $12.65 | $12.35 | 8,725,650 |
| 2019-02-25 | $12.50 | $13.11 | $12.50 | $12.94 | $12.64 | 9,387,180 |
| 2019-02-22 | $12.27 | $12.49 | $12.08 | $12.44 | $12.15 | 7,845,950 |
| 2019-02-21 | $11.94 | $12.40 | $11.74 | $12.28 | $11.99 | 9,039,250 |
| 2019-02-20 | $11.84 | $12.03 | $11.67 | $11.85 | $11.57 | 3,242,500 |
| 2019-02-19 | $12.25 | $12.32 | $11.72 | $11.92 | $11.64 | 5,529,980 |
| 2019-02-18 | $11.70 | $12.16 | $11.70 | $12.05 | $11.77 | 6,994,240 |
| 2019-02-15 | $11.58 | $11.78 | $11.46 | $11.68 | $11.41 | 4,053,470 |
| 2019-02-14 | $12.39 | $12.39 | $11.62 | $11.70 | $11.43 | 8,368,200 |
| 2019-02-13 | $10.95 | $11.96 | $10.85 | $11.96 | $11.68 | 2,562,600 |
| 2019-02-12 | $10.84 | $11.02 | $10.81 | $10.87 | $10.62 | 2,080,700 |
| 2019-02-11 | $10.43 | $10.90 | $10.43 | $10.81 | $10.56 | 2,070,080 |
| 2019-02-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.20 | 0 |
| 2019-02-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.20 | 0 |
| 2019-02-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.20 | 0 |
| 2019-02-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.20 | 0 |
| 2019-02-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.20 | 0 |
| 2019-02-01 | $9.94 | $10.50 | $9.93 | $10.45 | $10.20 | 2,819,250 |
| 2019-01-31 | $10.68 | $10.91 | $9.84 | $9.87 | $9.64 | 3,433,170 |
| 2019-01-30 | $11.00 | $11.00 | $10.58 | $10.59 | $10.34 | 1,501,800 |
| 2019-01-29 | $11.63 | $11.67 | $10.69 | $11.02 | $10.76 | 2,712,300 |
| 2019-01-28 | $11.79 | $11.89 | $11.61 | $11.63 | $11.36 | 1,352,900 |
| 2019-01-25 | $11.85 | $12.05 | $11.72 | $11.73 | $11.45 | 2,167,800 |
| 2019-01-24 | $11.70 | $12.09 | $11.70 | $11.96 | $11.68 | 3,125,250 |
| 2019-01-23 | $11.90 | $11.92 | $11.61 | $11.70 | $11.43 | 2,449,740 |
| 2019-01-22 | $12.02 | $12.11 | $11.71 | $11.90 | $11.62 | 2,837,890 |
| 2019-01-21 | $12.15 | $12.19 | $12.04 | $12.10 | $11.82 | 1,559,820 |
| 2019-01-18 | $12.05 | $12.10 | $11.87 | $12.06 | $11.78 | 2,239,800 |
| 2019-01-17 | $12.37 | $12.42 | $11.88 | $12.06 | $11.78 | 3,417,640 |
| 2019-01-16 | $12.40 | $12.63 | $12.34 | $12.37 | $12.08 | 2,704,080 |
| 2019-01-15 | $12.20 | $12.52 | $12.16 | $12.52 | $12.23 | 3,034,950 |
| 2019-01-14 | $12.62 | $12.88 | $12.20 | $12.28 | $11.99 | 3,738,800 |
| 2019-01-11 | $12.85 | $12.93 | $12.55 | $12.68 | $12.38 | 4,550,700 |
| 2019-01-10 | $12.59 | $12.95 | $12.50 | $12.76 | $12.46 | 5,396,270 |
| 2019-01-09 | $12.58 | $12.97 | $12.47 | $12.60 | $12.30 | 6,867,060 |
| 2019-01-08 | $12.66 | $12.67 | $12.28 | $12.56 | $12.27 | 4,184,300 |
| 2019-01-07 | $12.42 | $12.74 | $12.31 | $12.56 | $12.27 | 5,464,080 |
| 2019-01-04 | $11.85 | $12.38 | $11.73 | $12.26 | $11.97 | 4,268,000 |
| 2019-01-03 | $12.66 | $12.77 | $11.91 | $12.01 | $11.73 | 6,262,880 |
| 2019-01-02 | $12.49 | $12.88 | $12.31 | $12.77 | $12.47 | 5,952,880 |
| 2019-01-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.13 | 0 |
| 2018-12-31 | $12.42 | $12.42 | $12.42 | $12.42 | $12.13 | 0 |
| 2018-12-28 | $12.91 | $12.97 | $12.42 | $12.42 | $12.13 | 6,819,100 |
| 2018-12-27 | $14.48 | $14.49 | $13.12 | $13.12 | $12.81 | 14,793,590 |
| 2018-12-26 | $12.49 | $12.49 | $12.49 | $12.49 | $12.20 | 0 |
| 2018-12-25 | $12.49 | $12.49 | $12.49 | $12.49 | $12.20 | 0 |
| 2018-12-24 | $12.24 | $12.60 | $12.15 | $12.49 | $12.20 | 4,491,690 |
| 2018-12-21 | $11.95 | $12.23 | $11.93 | $12.23 | $11.94 | 1,999,240 |
| 2018-12-20 | $12.02 | $12.26 | $11.98 | $12.17 | $11.88 | 2,586,090 |
| 2018-12-19 | $11.97 | $12.78 | $11.84 | $12.17 | $11.88 | 5,302,270 |
| 2018-12-18 | $11.75 | $12.02 | $11.75 | $11.86 | $11.58 | 1,497,600 |
| 2018-12-17 | $11.78 | $11.95 | $11.59 | $11.87 | $11.59 | 1,686,300 |
| 2018-12-14 | $12.30 | $12.44 | $11.76 | $11.83 | $11.55 | 3,395,600 |
| 2018-12-13 | $12.52 | $12.52 | $12.31 | $12.39 | $12.10 | 2,182,400 |
| 2018-12-12 | $12.82 | $12.82 | $12.35 | $12.39 | $12.10 | 3,218,300 |
| 2018-12-11 | $12.44 | $12.69 | $12.44 | $12.69 | $12.39 | 4,297,010 |
| 2018-12-10 | $12.30 | $12.60 | $12.23 | $12.44 | $12.15 | 3,233,390 |
| 2018-12-07 | $12.33 | $12.59 | $12.23 | $12.45 | $12.16 | 3,378,800 |
| 2018-12-06 | $12.34 | $12.52 | $12.04 | $12.35 | $12.06 | 2,982,300 |
| 2018-12-05 | $12.35 | $12.53 | $12.27 | $12.40 | $12.11 | 3,121,600 |
| 2018-12-04 | $12.44 | $12.86 | $12.22 | $12.69 | $12.39 | 4,674,670 |
| 2018-12-03 | $12.48 | $12.63 | $12.32 | $12.43 | $12.14 | 3,818,290 |
| 2018-11-30 | $11.76 | $12.14 | $11.60 | $12.13 | $11.85 | 2,889,200 |
| 2018-11-29 | $12.59 | $12.73 | $11.90 | $11.96 | $11.68 | 3,962,490 |
| 2018-11-28 | $12.08 | $12.43 | $11.83 | $12.42 | $12.13 | 3,769,800 |
| 2018-11-27 | $12.25 | $12.25 | $12.00 | $12.15 | $11.87 | 2,325,290 |
| 2018-11-26 | $12.02 | $12.31 | $11.85 | $11.90 | $11.62 | 2,667,000 |
| 2018-11-23 | $13.22 | $13.33 | $11.91 | $12.09 | $11.81 | 5,797,170 |
| 2018-11-22 | $13.40 | $13.59 | $13.17 | $13.21 | $12.90 | 3,404,940 |
| 2018-11-21 | $13.50 | $13.70 | $13.25 | $13.50 | $13.18 | 4,449,070 |
| 2018-11-20 | $13.84 | $14.08 | $13.60 | $13.90 | $13.57 | 5,361,690 |
| 2018-11-19 | $14.20 | $14.23 | $13.70 | $13.84 | $13.52 | 4,813,600 |
| 2018-11-16 | $14.30 | $14.37 | $14.01 | $14.05 | $13.72 | 7,590,300 |
| 2018-11-15 | $13.70 | $14.28 | $13.66 | $14.27 | $13.94 | 10,250,350 |
| 2018-11-14 | $13.57 | $14.09 | $13.51 | $13.82 | $13.50 | 8,491,280 |
| 2018-11-13 | $13.24 | $13.68 | $13.23 | $13.51 | $13.19 | 6,125,620 |
| 2018-11-12 | $13.17 | $13.65 | $13.11 | $13.57 | $13.25 | 5,051,020 |
| 2018-11-09 | $13.60 | $13.80 | $13.28 | $13.30 | $12.99 | 5,744,970 |
| 2018-11-08 | $14.39 | $14.48 | $13.35 | $13.64 | $13.32 | 9,211,690 |
| 2018-11-07 | $14.17 | $14.66 | $14.03 | $14.28 | $13.95 | 10,148,640 |
| 2018-11-06 | $14.35 | $14.40 | $13.85 | $14.24 | $13.91 | 9,024,460 |
| 2018-11-05 | $14.06 | $14.79 | $13.83 | $14.58 | $14.24 | 15,525,060 |
| 2018-11-02 | $13.76 | $14.05 | $13.55 | $14.03 | $13.70 | 9,699,350 |
| 2018-11-01 | $13.82 | $14.27 | $13.70 | $13.70 | $13.38 | 9,390,880 |
| 2018-10-31 | $13.54 | $13.98 | $13.54 | $13.77 | $13.45 | 8,678,200 |
| 2018-10-30 | $13.18 | $14.35 | $13.15 | $13.88 | $13.55 | 11,033,550 |
| 2018-10-29 | $13.95 | $14.09 | $13.42 | $13.42 | $13.11 | 9,383,470 |
| 2018-10-26 | $14.00 | $14.60 | $13.11 | $14.34 | $14.00 | 17,455,390 |
| 2018-10-25 | $12.53 | $14.62 | $12.53 | $13.82 | $13.50 | 14,066,010 |
| 2018-10-24 | $13.80 | $13.80 | $13.09 | $13.29 | $12.98 | 12,504,520 |
| 2018-10-23 | $13.45 | $14.59 | $13.00 | $14.16 | $13.83 | 21,120,100 |
| 2018-10-22 | $12.39 | $13.51 | $12.15 | $13.51 | $13.19 | 16,610,390 |
| 2018-10-19 | $12.02 | $12.80 | $11.77 | $12.28 | $11.99 | 16,660,130 |
| 2018-10-18 | $13.60 | $13.80 | $13.08 | $13.08 | $12.77 | 13,294,120 |
| 2018-10-17 | $16.00 | $16.82 | $13.86 | $14.53 | $14.19 | 26,453,710 |
| 2018-10-16 | $14.78 | $15.37 | $14.60 | $15.37 | $15.01 | 12,391,830 |
| 2018-10-15 | $12.20 | $13.97 | $11.93 | $13.97 | $13.64 | 12,043,890 |
| 2018-10-12 | $12.23 | $13.48 | $11.85 | $12.70 | $12.40 | 16,605,440 |
| 2018-10-11 | $12.20 | $13.92 | $11.93 | $12.90 | $12.60 | 20,407,270 |
| 2018-10-10 | $11.88 | $12.65 | $11.59 | $12.65 | $12.35 | 13,490,070 |
| 2018-10-09 | $10.47 | $11.50 | $10.47 | $11.50 | $11.23 | 3,348,940 |
| 2018-10-08 | $11.05 | $11.05 | $10.40 | $10.45 | $10.20 | 2,662,800 |
| 2018-10-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.00 | 0 |
| 2018-10-04 | $11.26 | $11.26 | $11.26 | $11.26 | $11.00 | 0 |
| 2018-10-03 | $11.26 | $11.26 | $11.26 | $11.26 | $11.00 | 0 |
| 2018-10-02 | $11.26 | $11.26 | $11.26 | $11.26 | $11.00 | 0 |
| 2018-10-01 | $11.26 | $11.26 | $11.26 | $11.26 | $11.00 | 0 |
| 2018-09-28 | $11.12 | $11.40 | $11.12 | $11.26 | $11.00 | 1,871,800 |
| 2018-09-27 | $11.72 | $11.86 | $11.10 | $11.11 | $10.85 | 4,729,100 |
| 2018-09-26 | $11.85 | $11.96 | $11.76 | $11.84 | $11.56 | 2,404,300 |
| 2018-09-25 | $11.88 | $11.99 | $11.70 | $11.83 | $11.55 | 2,153,300 |
| 2018-09-24 | $11.94 | $11.94 | $11.94 | $11.94 | $11.66 | 0 |
| 2018-09-21 | $11.88 | $11.96 | $11.71 | $11.94 | $11.66 | 2,843,200 |
| 2018-09-20 | $12.15 | $12.15 | $11.71 | $11.80 | $11.52 | 3,690,500 |
| 2018-09-19 | $12.00 | $12.29 | $11.82 | $12.17 | $11.88 | 4,910,200 |
| 2018-09-18 | $11.72 | $12.08 | $11.61 | $12.04 | $11.76 | 3,397,520 |
| 2018-09-17 | $11.61 | $11.90 | $11.52 | $11.79 | $11.51 | 2,392,100 |
| 2018-09-14 | $12.22 | $12.29 | $11.81 | $11.83 | $11.55 | 4,074,600 |
| 2018-09-13 | $12.08 | $12.39 | $11.85 | $12.29 | $12.00 | 6,316,480 |
| 2018-09-12 | $12.00 | $12.19 | $11.75 | $11.84 | $11.56 | 3,683,810 |
| 2018-09-11 | $11.50 | $12.30 | $11.32 | $12.03 | $11.75 | 5,704,350 |
| 2018-09-10 | $12.01 | $12.75 | $11.78 | $11.87 | $11.59 | 6,947,220 |
| 2018-09-07 | $12.44 | $12.50 | $11.70 | $12.04 | $11.76 | 6,406,880 |
| 2018-09-06 | $12.25 | $12.67 | $12.25 | $12.30 | $12.01 | 9,194,450 |
| 2018-09-05 | $13.65 | $13.98 | $12.83 | $12.87 | $12.57 | 14,587,900 |
| 2018-09-04 | $11.68 | $12.71 | $11.55 | $12.71 | $12.41 | 3,071,410 |
| 2018-09-03 | $12.04 | $12.15 | $11.23 | $11.55 | $11.28 | 4,006,200 |
| 2018-08-31 | $12.88 | $12.88 | $11.94 | $12.00 | $11.72 | 3,986,790 |
| 2018-08-30 | $13.02 | $13.20 | $12.75 | $12.88 | $12.58 | 2,242,600 |
| 2018-08-29 | $13.49 | $13.50 | $13.00 | $13.08 | $12.77 | 3,023,900 |
| 2018-08-28 | $13.46 | $13.55 | $13.32 | $13.40 | $13.09 | 3,408,200 |
| 2018-08-27 | $13.20 | $13.75 | $13.20 | $13.62 | $13.30 | 3,769,330 |
| 2018-08-24 | $13.50 | $13.65 | $13.15 | $13.24 | $12.93 | 2,433,660 |
| 2018-08-23 | $13.30 | $13.64 | $13.21 | $13.50 | $13.18 | 3,033,050 |
| 2018-08-22 | $13.81 | $13.85 | $13.30 | $13.31 | $13.00 | 4,474,790 |
| 2018-08-21 | $13.82 | $14.59 | $13.45 | $14.13 | $13.80 | 6,356,780 |
| 2018-08-20 | $13.55 | $13.86 | $13.20 | $13.85 | $13.53 | 3,357,200 |
| 2018-08-17 | $13.84 | $14.16 | $13.36 | $13.41 | $13.10 | 3,367,410 |
| 2018-08-16 | $13.49 | $14.21 | $13.33 | $13.80 | $13.48 | 3,864,750 |
| 2018-08-15 | $14.31 | $14.39 | $13.81 | $13.87 | $13.54 | 3,503,000 |
| 2018-08-14 | $14.23 | $14.34 | $13.96 | $14.06 | $13.73 | 3,945,020 |
| 2018-08-13 | $13.97 | $14.48 | $13.65 | $14.43 | $14.09 | 6,203,260 |
| 2018-08-10 | $14.67 | $14.68 | $13.93 | $14.22 | $13.89 | 7,263,680 |
| 2018-08-09 | $12.98 | $14.19 | $12.98 | $14.19 | $13.86 | 5,509,500 |
| 2018-08-08 | $13.70 | $13.70 | $12.78 | $12.90 | $12.60 | 3,889,450 |
| 2018-08-07 | $13.48 | $13.69 | $13.15 | $13.63 | $13.31 | 3,770,300 |
| 2018-08-06 | $13.55 | $13.85 | $12.97 | $13.34 | $13.03 | 3,142,850 |
| 2018-08-03 | $13.88 | $14.27 | $13.43 | $13.54 | $13.22 | 3,344,510 |
| 2018-08-02 | $14.43 | $14.55 | $13.38 | $13.86 | $13.53 | 4,677,770 |
| 2018-08-01 | $15.12 | $15.29 | $14.32 | $14.52 | $14.18 | 3,546,050 |
| 2018-07-31 | $15.17 | $15.44 | $15.05 | $15.20 | $14.84 | 3,008,200 |
| 2018-07-30 | $16.02 | $16.14 | $14.81 | $14.89 | $14.54 | 4,670,190 |
| 2018-07-27 | $16.04 | $16.25 | $15.92 | $16.06 | $15.68 | 2,676,600 |
| 2018-07-26 | $17.48 | $17.48 | $15.95 | $16.08 | $15.70 | 7,172,140 |
| 2018-07-25 | $17.32 | $17.77 | $17.20 | $17.31 | $16.90 | 4,106,200 |
| 2018-07-24 | $17.34 | $17.50 | $16.88 | $17.35 | $16.94 | 4,192,450 |
| 2018-07-23 | $17.60 | $17.62 | $17.16 | $17.34 | $16.93 | 3,747,000 |
| 2018-07-20 | $17.26 | $17.57 | $16.80 | $17.31 | $16.90 | 4,323,500 |
| 2018-07-19 | $18.00 | $18.17 | $17.09 | $17.28 | $16.87 | 5,490,260 |
| 2018-07-18 | $18.79 | $18.97 | $17.98 | $17.98 | $17.56 | 7,602,000 |
| 2018-07-17 | $18.20 | $19.20 | $18.18 | $18.80 | $18.36 | 10,102,810 |
| 2018-07-16 | $18.93 | $18.93 | $17.19 | $17.75 | $17.33 | 7,584,280 |
| 2018-07-13 | $19.28 | $19.56 | $18.82 | $19.10 | $18.65 | 8,119,640 |
| 2018-07-12 | $18.70 | $19.60 | $18.70 | $19.03 | $18.58 | 9,513,810 |
| 2018-07-11 | $18.30 | $18.90 | $17.50 | $18.57 | $18.13 | 8,411,220 |
| 2018-07-10 | $18.09 | $19.18 | $17.73 | $18.92 | $18.48 | 10,000,710 |
| 2018-07-09 | $17.95 | $18.16 | $17.51 | $18.09 | $17.67 | 5,792,250 |
| 2018-07-06 | $17.23 | $18.50 | $17.23 | $17.72 | $17.30 | 8,435,740 |
| 2018-07-05 | $18.80 | $19.20 | $17.69 | $17.69 | $17.28 | 10,530,660 |
| 2018-07-04 | $21.01 | $21.19 | $19.42 | $19.66 | $19.20 | 12,881,670 |
| 2018-07-03 | $20.79 | $21.97 | $20.31 | $21.58 | $21.07 | 13,986,480 |
| 2018-07-02 | $21.50 | $21.65 | $20.40 | $20.74 | $20.25 | 13,584,550 |
| 2018-06-29 | $20.80 | $22.19 | $19.46 | $21.96 | $21.44 | 20,744,370 |
| 2018-06-28 | $20.28 | $22.90 | $20.08 | $21.55 | $21.04 | 24,134,400 |
| 2018-06-27 | $19.30 | $21.63 | $19.30 | $20.90 | $20.41 | 23,738,330 |
| 2018-06-26 | $19.00 | $20.29 | $18.78 | $19.66 | $19.20 | 13,340,160 |
| 2018-06-25 | $19.29 | $20.58 | $18.86 | $20.11 | $19.64 | 18,266,380 |
| 2018-06-22 | $18.50 | $19.71 | $17.73 | $19.62 | $19.16 | 15,883,390 |
| 2018-06-21 | $20.00 | $21.29 | $19.18 | $19.70 | $19.24 | 25,983,890 |
| 2018-06-20 | $17.38 | $19.72 | $17.38 | $19.72 | $19.26 | 13,566,300 |
| 2018-06-19 | $18.46 | $19.95 | $17.10 | $17.93 | $17.51 | 19,140,840 |
| 2018-06-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.07 | 0 |
| 2018-06-15 | $16.38 | $18.50 | $16.37 | $18.50 | $18.07 | 10,914,530 |
| 2018-06-14 | $16.61 | $17.58 | $16.61 | $16.82 | $16.43 | 9,721,170 |
| 2018-06-13 | $18.00 | $20.21 | $17.87 | $18.46 | $18.03 | 11,194,660 |
| 2018-06-12 | $18.77 | $19.00 | $17.49 | $18.37 | $17.94 | 10,713,840 |
| 2018-06-11 | $37.85 | $39.80 | $37.78 | $38.96 | $18.98 | 5,274,380 |
| 2018-06-08 | $36.80 | $37.88 | $36.50 | $37.82 | $18.42 | 3,048,100 |
| 2018-06-07 | $37.35 | $37.63 | $36.16 | $37.10 | $18.07 | 2,620,440 |
| 2018-06-06 | $36.15 | $37.50 | $36.02 | $37.01 | $18.03 | 2,623,200 |
| 2018-06-05 | $35.10 | $36.80 | $34.88 | $36.37 | $17.72 | 3,166,540 |
| 2018-06-04 | $33.01 | $34.70 | $33.01 | $34.43 | $16.77 | 1,902,280 |
| 2018-06-01 | $34.40 | $35.08 | $32.52 | $33.68 | $16.40 | 2,425,700 |
| 2018-05-31 | $34.71 | $35.07 | $34.07 | $34.85 | $16.97 | 1,835,200 |
| 2018-05-30 | $36.30 | $36.30 | $33.68 | $34.05 | $16.59 | 3,370,860 |
| 2018-05-29 | $39.51 | $40.40 | $37.11 | $37.30 | $18.17 | 3,944,220 |
| 2018-05-28 | $39.72 | $40.40 | $39.20 | $39.91 | $19.44 | 2,394,830 |
| 2018-05-25 | $39.50 | $40.00 | $39.11 | $39.84 | $19.41 | 2,188,020 |
| 2018-05-24 | $40.36 | $41.11 | $39.83 | $39.93 | $19.45 | 2,647,390 |
| 2018-05-23 | $40.26 | $40.99 | $39.81 | $40.28 | $19.62 | 3,302,540 |
| 2018-05-22 | $39.50 | $41.30 | $39.25 | $40.79 | $19.87 | 5,031,490 |
| 2018-05-21 | $38.07 | $39.75 | $37.72 | $39.71 | $19.34 | 3,081,340 |
| 2018-05-18 | $38.15 | $39.10 | $37.23 | $38.09 | $18.55 | 1,920,420 |
| 2018-05-17 | $37.66 | $38.49 | $37.66 | $38.30 | $18.66 | 1,669,540 |
| 2018-05-16 | $38.10 | $38.70 | $37.60 | $37.94 | $18.48 | 2,527,460 |
| 2018-05-15 | $37.75 | $38.50 | $37.18 | $38.43 | $18.72 | 2,254,420 |
| 2018-05-14 | $38.85 | $39.76 | $36.30 | $37.48 | $18.26 | 3,951,250 |
| 2018-05-11 | $40.74 | $40.94 | $38.82 | $39.58 | $19.28 | 3,310,080 |
| 2018-05-10 | $39.90 | $41.20 | $39.52 | $40.80 | $19.87 | 4,908,400 |
| 2018-05-09 | $40.02 | $40.39 | $39.20 | $39.73 | $19.35 | 3,439,510 |
| 2018-05-08 | $39.23 | $40.78 | $39.21 | $40.47 | $19.71 | 4,525,480 |
| 2018-05-07 | $39.59 | $40.25 | $39.12 | $39.81 | $19.39 | 4,580,440 |
| 2018-05-04 | $40.38 | $40.55 | $38.62 | $39.07 | $19.03 | 6,298,280 |
| 2018-05-03 | $39.78 | $41.85 | $38.13 | $41.48 | $20.20 | 10,282,530 |
| 2018-05-02 | $36.53 | $39.99 | $36.53 | $39.99 | $19.48 | 9,346,960 |
| 2018-05-01 | $36.35 | $36.35 | $36.35 | $36.35 | $17.71 | 0 |
| 2018-04-30 | $36.35 | $36.35 | $36.35 | $36.35 | $17.71 | 0 |
| 2018-04-27 | $38.98 | $39.39 | $36.31 | $36.35 | $17.71 | 4,655,100 |
| 2018-04-26 | $38.57 | $39.45 | $37.61 | $38.00 | $18.51 | 5,534,460 |
| 2018-04-25 | $37.50 | $39.59 | $37.41 | $38.21 | $18.61 | 7,116,350 |
| 2018-04-24 | $34.22 | $37.95 | $34.22 | $37.95 | $18.48 | 6,420,360 |
| 2018-04-23 | $37.99 | $37.99 | $34.07 | $34.50 | $16.80 | 6,531,710 |
| 2018-04-20 | $37.50 | $39.15 | $37.42 | $37.86 | $18.44 | 6,909,430 |
| 2018-04-19 | $37.11 | $39.29 | $36.90 | $37.20 | $18.12 | 7,331,540 |
| 2018-04-18 | $36.09 | $37.60 | $35.50 | $37.14 | $18.09 | 6,085,580 |
| 2018-04-17 | $39.80 | $39.98 | $35.19 | $35.50 | $17.29 | 7,313,590 |
| 2018-04-16 | $38.70 | $39.80 | $38.25 | $39.10 | $19.04 | 4,428,570 |
| 2018-04-13 | $38.90 | $40.20 | $38.38 | $38.56 | $18.78 | 4,966,290 |
| 2018-04-12 | $39.99 | $40.40 | $38.10 | $38.41 | $18.71 | 7,429,310 |
| 2018-04-11 | $39.31 | $41.46 | $39.12 | $41.00 | $19.97 | 9,652,260 |
| 2018-04-10 | $42.00 | $44.66 | $38.84 | $39.58 | $19.28 | 12,782,690 |
| 2018-04-09 | $43.00 | $44.48 | $41.40 | $43.16 | $21.02 | 11,141,510 |
| 2018-04-06 | $45.10 | $45.10 | $45.10 | $45.10 | $21.97 | 0 |
| 2018-04-05 | $45.10 | $45.10 | $45.10 | $45.10 | $21.97 | 0 |
| 2018-04-04 | $46.99 | $47.20 | $44.00 | $45.10 | $21.97 | 15,304,450 |
| 2018-04-03 | $41.50 | $42.91 | $41.00 | $42.91 | $20.90 | 9,842,280 |
| 2018-04-02 | $39.01 | $39.01 | $39.01 | $39.01 | $19.00 | 911,910 |
| 2018-03-30 | $32.77 | $35.46 | $32.45 | $35.46 | $17.27 | 4,243,400 |
| 2018-03-29 | $33.09 | $34.97 | $32.13 | $32.24 | $15.70 | 4,751,380 |
| 2018-03-28 | $30.32 | $32.20 | $30.22 | $31.79 | $15.48 | 4,041,800 |
| 2018-03-27 | $29.93 | $31.12 | $29.93 | $30.96 | $15.08 | 3,205,790 |
| 2018-03-26 | $28.10 | $29.80 | $27.91 | $29.66 | $14.45 | 2,423,510 |
| 2018-03-23 | $30.49 | $30.66 | $28.60 | $28.62 | $13.94 | 3,973,440 |
| 2018-03-22 | $31.77 | $32.20 | $31.03 | $31.78 | $15.48 | 2,132,980 |
| 2018-03-21 | $32.88 | $32.88 | $31.40 | $31.52 | $15.35 | 3,486,690 |
| 2018-03-20 | $31.11 | $32.50 | $30.85 | $31.96 | $15.57 | 2,953,140 |
| 2018-03-19 | $30.97 | $32.25 | $30.97 | $31.78 | $15.48 | 2,659,050 |
| 2018-03-16 | $31.33 | $31.80 | $30.91 | $30.98 | $15.09 | 2,448,430 |
| 2018-03-15 | $32.65 | $33.10 | $30.11 | $31.42 | $15.30 | 4,510,590 |
| 2018-03-14 | $33.30 | $33.96 | $32.70 | $32.89 | $16.02 | 2,942,830 |
| 2018-03-13 | $34.09 | $34.35 | $33.39 | $33.40 | $16.27 | 4,125,140 |
| 2018-03-12 | $34.60 | $35.86 | $34.08 | $34.55 | $16.83 | 6,103,530 |
| 2018-03-09 | $33.41 | $35.13 | $32.82 | $34.03 | $16.58 | 7,489,150 |
| 2018-03-08 | $32.81 | $33.26 | $32.25 | $33.11 | $16.13 | 6,771,850 |
| 2018-03-07 | $30.60 | $33.77 | $30.60 | $33.27 | $16.21 | 9,631,730 |
| 2018-03-06 | $31.65 | $31.82 | $30.51 | $30.70 | $14.95 | 3,858,480 |
| 2018-03-05 | $30.77 | $31.45 | $30.45 | $31.35 | $15.27 | 3,210,210 |
| 2018-03-02 | $31.40 | $32.09 | $30.21 | $30.30 | $14.76 | 3,835,000 |
| 2018-03-01 | $30.26 | $32.19 | $30.26 | $31.89 | $15.53 | 4,066,360 |
| 2018-02-28 | $31.00 | $31.49 | $30.50 | $30.78 | $14.99 | 4,117,420 |
| 2018-02-27 | $31.53 | $32.96 | $31.41 | $32.01 | $15.59 | 5,578,250 |
| 2018-02-26 | $31.88 | $32.50 | $31.10 | $32.09 | $15.63 | 6,371,080 |
| 2018-02-23 | $29.89 | $31.48 | $29.63 | $31.30 | $15.25 | 5,493,430 |
| 2018-02-22 | $29.32 | $30.86 | $28.90 | $30.24 | $14.73 | 5,024,020 |
| 2018-02-21 | $28.90 | $28.90 | $28.90 | $28.90 | $14.08 | 0 |
| 2018-02-20 | $28.90 | $28.90 | $28.90 | $28.90 | $14.08 | 0 |
| 2018-02-19 | $28.90 | $28.90 | $28.90 | $28.90 | $14.08 | 0 |
| 2018-02-16 | $28.90 | $28.90 | $28.90 | $28.90 | $14.08 | 0 |
| 2018-02-15 | $28.90 | $28.90 | $28.90 | $28.90 | $14.08 | 0 |
| 2018-02-14 | $29.00 | $29.53 | $28.59 | $28.90 | $14.08 | 3,061,260 |
| 2018-02-13 | $29.99 | $30.20 | $28.50 | $29.41 | $14.33 | 6,260,650 |
| 2018-02-12 | $26.68 | $29.04 | $26.61 | $29.04 | $14.14 | 3,867,930 |
| 2018-02-09 | $27.70 | $28.44 | $26.40 | $26.40 | $12.86 | 4,242,940 |
| 2018-02-08 | $27.76 | $29.66 | $27.03 | $28.78 | $14.02 | 5,974,550 |
| 2018-02-07 | $29.31 | $29.90 | $25.65 | $28.40 | $13.83 | 6,660,550 |
| 2018-02-06 | $28.00 | $29.59 | $27.81 | $28.50 | $13.88 | 8,493,180 |
| 2018-02-05 | $28.60 | $28.60 | $28.60 | $28.60 | $13.93 | 1,550,210 |
| 2018-02-02 | $26.05 | $26.41 | $25.30 | $26.00 | $12.66 | 1,029,020 |
| 2018-02-01 | $26.10 | $26.33 | $25.60 | $26.02 | $12.67 | 1,229,680 |
| 2018-01-31 | $26.76 | $26.95 | $25.92 | $26.05 | $12.69 | 1,257,500 |
| 2018-01-30 | $27.10 | $27.32 | $26.80 | $26.89 | $13.10 | 984,230 |
| 2018-01-29 | $26.95 | $27.47 | $26.80 | $27.28 | $13.29 | 1,339,400 |
| 2018-01-26 | $28.08 | $28.46 | $27.21 | $27.21 | $13.25 | 1,962,180 |
| 2018-01-25 | $28.55 | $28.99 | $28.01 | $28.09 | $13.68 | 2,426,340 |
| 2018-01-24 | $28.26 | $29.87 | $28.25 | $29.00 | $14.13 | 3,933,830 |
| 2018-01-23 | $30.53 | $30.80 | $28.60 | $28.80 | $14.03 | 5,754,860 |
| 2018-01-22 | $29.55 | $29.55 | $29.55 | $29.55 | $14.39 | 1,936,730 |
| 2018-01-19 | $27.08 | $27.45 | $26.71 | $26.86 | $13.08 | 1,044,330 |
| 2018-01-18 | $27.21 | $27.24 | $26.80 | $27.00 | $13.15 | 893,120 |
| 2018-01-17 | $26.40 | $27.27 | $26.08 | $27.20 | $13.25 | 1,437,250 |
| 2018-01-16 | $25.89 | $26.70 | $25.89 | $26.33 | $12.82 | 823,820 |
| 2018-01-15 | $27.48 | $27.48 | $25.88 | $25.89 | $12.61 | 1,175,120 |
| 2018-01-12 | $27.90 | $27.94 | $27.14 | $27.40 | $13.35 | 857,160 |
| 2018-01-11 | $26.97 | $28.29 | $26.85 | $27.81 | $13.55 | 1,390,830 |
| 2018-01-10 | $28.03 | $28.03 | $26.39 | $27.00 | $13.15 | 1,036,540 |
| 2018-01-09 | $27.75 | $28.09 | $27.60 | $27.89 | $13.58 | 855,920 |
| 2018-01-08 | $27.30 | $27.80 | $27.10 | $27.75 | $13.52 | 1,116,400 |
| 2018-01-05 | $28.00 | $28.19 | $27.25 | $27.26 | $13.28 | 1,438,940 |
| 2018-01-04 | $28.20 | $28.46 | $27.83 | $28.01 | $13.64 | 1,702,700 |
| 2018-01-03 | $28.48 | $28.70 | $28.02 | $28.37 | $13.82 | 1,603,350 |
| 2018-01-02 | $28.70 | $28.70 | $27.88 | $28.54 | $13.90 | 1,261,560 |
| 2018-01-01 | $28.50 | $28.50 | $28.50 | $28.50 | $13.88 | 0 |
| 2017-12-29 | $27.79 | $28.58 | $27.79 | $28.50 | $13.88 | 1,331,860 |
| 2017-12-28 | $27.50 | $28.58 | $27.31 | $28.04 | $13.66 | 1,310,220 |
| 2017-12-27 | $27.75 | $28.35 | $27.45 | $27.78 | $13.53 | 1,425,440 |
| 2017-12-26 | $26.80 | $27.98 | $26.52 | $27.67 | $13.48 | 1,801,140 |
| 2017-12-25 | $28.04 | $28.04 | $26.20 | $26.86 | $13.08 | 1,855,000 |
| 2017-12-22 | $28.36 | $28.49 | $27.78 | $28.05 | $13.66 | 1,209,070 |
| 2017-12-21 | $27.73 | $28.68 | $27.52 | $28.29 | $13.78 | 1,798,150 |
| 2017-12-20 | $28.30 | $28.40 | $27.60 | $27.66 | $13.47 | 1,274,930 |
| 2017-12-19 | $27.25 | $28.63 | $27.10 | $28.53 | $13.90 | 1,693,930 |
| 2017-12-18 | $27.47 | $27.93 | $26.86 | $27.32 | $13.31 | 1,024,710 |
| 2017-12-15 | $28.55 | $28.64 | $27.55 | $27.90 | $13.59 | 1,520,810 |
| 2017-12-14 | $28.54 | $28.88 | $27.89 | $28.75 | $14.00 | 1,942,620 |
| 2017-12-13 | $28.17 | $28.90 | $28.13 | $28.65 | $13.95 | 1,741,870 |
| 2017-12-12 | $28.72 | $28.99 | $27.88 | $28.40 | $13.83 | 2,045,800 |
| 2017-12-11 | $29.39 | $30.30 | $28.83 | $29.09 | $14.17 | 3,993,910 |
| 2017-12-08 | $27.30 | $28.72 | $27.30 | $28.72 | $13.99 | 1,836,110 |
| 2017-12-07 | $25.60 | $26.49 | $25.34 | $26.11 | $12.72 | 1,082,320 |
| 2017-12-06 | $25.17 | $25.89 | $24.81 | $25.81 | $12.57 | 910,940 |
| 2017-12-05 | $25.60 | $26.17 | $24.65 | $25.02 | $12.19 | 959,420 |
| 2017-12-04 | $27.50 | $27.60 | $25.85 | $25.92 | $12.63 | 1,774,340 |
| 2017-12-01 | $27.26 | $27.85 | $27.04 | $27.75 | $13.52 | 898,900 |
| 2017-11-30 | $27.02 | $27.64 | $26.96 | $27.16 | $13.23 | 909,600 |
| 2017-11-29 | $27.90 | $27.95 | $26.50 | $27.22 | $13.26 | 1,357,340 |
| 2017-11-28 | $27.33 | $27.85 | $27.12 | $27.78 | $13.53 | 869,950 |
| 2017-11-27 | $28.44 | $28.48 | $27.10 | $27.10 | $13.20 | 1,234,940 |
| 2017-11-24 | $28.24 | $28.84 | $28.23 | $28.30 | $13.78 | 1,278,640 |
| 2017-11-23 | $29.55 | $29.99 | $28.34 | $28.34 | $13.80 | 1,744,300 |
| 2017-11-22 | $29.98 | $30.67 | $29.31 | $29.72 | $14.48 | 1,527,440 |
| 2017-11-21 | $30.85 | $31.61 | $28.82 | $30.18 | $14.70 | 2,735,150 |
| 2017-11-20 | $30.30 | $30.98 | $29.50 | $30.91 | $15.06 | 1,854,340 |
| 2017-11-17 | $33.70 | $33.75 | $30.47 | $30.47 | $14.84 | 4,235,140 |
| 2017-11-16 | $35.07 | $35.38 | $33.85 | $33.85 | $16.49 | 3,504,570 |
| 2017-11-15 | $35.80 | $36.97 | $34.76 | $35.65 | $17.36 | 4,241,950 |
| 2017-11-14 | $36.04 | $37.18 | $35.67 | $35.95 | $17.51 | 5,817,590 |
| 2017-11-13 | $35.66 | $36.29 | $35.02 | $36.01 | $17.54 | 5,070,750 |
| 2017-11-10 | $33.69 | $36.88 | $33.37 | $35.66 | $17.37 | 7,238,490 |
| 2017-11-09 | $33.28 | $33.91 | $33.03 | $33.70 | $16.41 | 3,057,070 |
| 2017-11-08 | $34.20 | $34.90 | $33.15 | $33.71 | $16.42 | 3,863,530 |
| 2017-11-07 | $35.00 | $35.01 | $33.38 | $34.25 | $16.68 | 3,761,100 |
| 2017-11-06 | $34.35 | $35.18 | $34.01 | $34.97 | $17.03 | 4,050,210 |
| 2017-11-03 | $34.30 | $34.59 | $33.26 | $34.10 | $16.61 | 3,226,720 |
| 2017-11-02 | $33.81 | $35.26 | $33.48 | $34.60 | $16.85 | 4,880,890 |
| 2017-11-01 | $32.20 | $34.18 | $32.08 | $34.10 | $16.61 | 4,062,120 |
| 2017-10-31 | $32.08 | $32.44 | $31.31 | $32.40 | $15.78 | 2,361,340 |
| 2017-10-30 | $33.22 | $33.43 | $30.56 | $31.77 | $15.47 | 3,220,850 |
| 2017-10-27 | $33.65 | $34.30 | $33.20 | $33.95 | $16.54 | 2,814,510 |
| 2017-10-26 | $33.22 | $34.30 | $33.22 | $33.95 | $16.54 | 3,042,730 |
| 2017-10-25 | $33.00 | $33.95 | $32.50 | $33.40 | $16.27 | 3,251,340 |
| 2017-10-24 | $31.83 | $32.30 | $31.50 | $32.30 | $15.73 | 1,768,260 |
| 2017-10-23 | $31.15 | $32.24 | $31.00 | $32.19 | $15.68 | 2,458,000 |
| 2017-10-20 | $30.39 | $31.14 | $30.35 | $31.08 | $15.14 | 1,942,760 |
| 2017-10-19 | $30.56 | $30.89 | $29.90 | $30.39 | $14.80 | 2,220,920 |
| 2017-10-18 | $32.62 | $32.80 | $30.35 | $30.66 | $14.93 | 4,667,050 |
| 2017-10-17 | $32.09 | $33.20 | $31.88 | $32.56 | $15.86 | 2,904,830 |
| 2017-10-16 | $34.19 | $35.09 | $32.41 | $32.44 | $15.80 | 4,707,870 |
| 2017-10-13 | $34.36 | $35.35 | $33.88 | $33.90 | $16.51 | 5,425,260 |
| 2017-10-12 | $33.01 | $34.00 | $32.70 | $33.56 | $16.35 | 3,074,840 |
| 2017-10-11 | $34.30 | $34.47 | $32.71 | $33.24 | $16.19 | 4,356,180 |
| 2017-10-10 | $33.00 | $34.51 | $32.10 | $34.50 | $16.80 | 5,705,130 |
| 2017-10-09 | $33.32 | $34.43 | $32.80 | $33.30 | $16.22 | 5,078,570 |
| 2017-10-06 | $32.60 | $32.60 | $32.60 | $32.60 | $15.88 | 0 |
| 2017-10-05 | $32.60 | $32.60 | $32.60 | $32.60 | $15.88 | 0 |
| 2017-10-04 | $32.60 | $32.60 | $32.60 | $32.60 | $15.88 | 0 |
| 2017-10-03 | $32.60 | $32.60 | $32.60 | $32.60 | $15.88 | 0 |
| 2017-10-02 | $32.60 | $32.60 | $32.60 | $32.60 | $15.88 | 0 |
| 2017-09-29 | $32.52 | $34.50 | $32.41 | $32.60 | $15.88 | 7,048,820 |
| 2017-09-28 | $32.89 | $33.87 | $32.28 | $32.90 | $16.02 | 7,101,180 |
| 2017-09-27 | $30.10 | $33.22 | $29.87 | $33.22 | $16.18 | 7,166,530 |
| 2017-09-26 | $31.70 | $31.93 | $29.70 | $30.20 | $14.71 | 4,866,510 |
| 2017-09-25 | $31.72 | $32.99 | $31.35 | $32.30 | $15.73 | 6,655,470 |
| 2017-09-22 | $29.50 | $32.90 | $29.30 | $31.99 | $15.58 | 7,326,000 |
| 2017-09-21 | $30.23 | $31.20 | $29.88 | $29.95 | $14.59 | 3,367,270 |
| 2017-09-20 | $29.21 | $30.26 | $29.10 | $30.23 | $14.72 | 2,203,320 |
| 2017-09-19 | $29.18 | $29.83 | $29.02 | $29.35 | $14.30 | 1,504,040 |
| 2017-09-18 | $28.89 | $29.33 | $28.66 | $29.20 | $14.22 | 1,460,650 |
| 2017-09-15 | $29.70 | $29.88 | $29.25 | $29.29 | $14.27 | 1,547,380 |
| 2017-09-14 | $29.79 | $30.03 | $29.35 | $29.66 | $14.45 | 1,440,120 |
| 2017-09-13 | $29.55 | $30.00 | $29.21 | $29.85 | $14.54 | 1,500,440 |
| 2017-09-12 | $30.60 | $30.95 | $29.30 | $29.62 | $14.43 | 3,294,800 |
| 2017-09-11 | $30.10 | $30.99 | $30.08 | $30.78 | $14.99 | 2,701,610 |
| 2017-09-08 | $31.35 | $31.35 | $29.58 | $30.05 | $14.64 | 3,615,870 |
| 2017-09-07 | $30.23 | $32.25 | $30.20 | $30.99 | $15.09 | 5,864,960 |
| 2017-09-06 | $30.99 | $30.99 | $29.77 | $30.67 | $14.94 | 4,491,960 |
| 2017-09-05 | $30.61 | $31.93 | $30.23 | $31.44 | $15.31 | 5,701,970 |
| 2017-09-04 | $30.40 | $31.77 | $29.88 | $30.23 | $14.72 | 4,788,010 |
| 2017-09-01 | $31.64 | $31.94 | $29.99 | $30.60 | $14.90 | 6,384,470 |
| 2017-08-31 | $28.04 | $31.09 | $28.04 | $31.09 | $15.14 | 5,936,400 |
| 2017-08-30 | $28.40 | $28.99 | $28.17 | $28.26 | $13.76 | 2,790,150 |
| 2017-08-29 | $28.71 | $29.94 | $28.39 | $28.92 | $14.09 | 5,203,770 |
| 2017-08-28 | $27.99 | $29.55 | $27.88 | $28.89 | $14.07 | 4,985,470 |
| 2017-08-25 | $26.08 | $28.88 | $26.08 | $27.78 | $13.53 | 3,949,130 |
| 2017-08-24 | $26.70 | $27.39 | $26.42 | $26.56 | $12.94 | 2,280,000 |
| 2017-08-23 | $26.35 | $26.95 | $26.19 | $26.78 | $13.04 | 1,607,900 |
| 2017-08-22 | $27.00 | $27.24 | $26.45 | $26.46 | $12.89 | 1,554,030 |
| 2017-08-21 | $26.77 | $27.20 | $26.36 | $27.06 | $13.18 | 1,840,610 |
| 2017-08-18 | $26.27 | $27.50 | $26.27 | $26.78 | $13.04 | 1,672,430 |
| 2017-08-17 | $26.15 | $26.75 | $26.15 | $26.52 | $12.92 | 1,350,360 |
| 2017-08-16 | $25.95 | $26.58 | $25.88 | $26.35 | $12.83 | 1,509,050 |
| 2017-08-15 | $25.79 | $25.97 | $25.61 | $25.95 | $12.64 | 1,153,740 |
| 2017-08-14 | $24.97 | $25.78 | $24.97 | $25.68 | $12.51 | 941,630 |
| 2017-08-11 | $24.86 | $25.30 | $24.81 | $25.04 | $12.20 | 620,040 |
| 2017-08-10 | $25.47 | $25.63 | $24.90 | $25.09 | $12.22 | 911,900 |
| 2017-08-09 | $25.40 | $25.70 | $25.36 | $25.47 | $12.41 | 694,990 |
| 2017-08-08 | $25.51 | $25.76 | $25.25 | $25.47 | $12.41 | 924,130 |
| 2017-08-07 | $25.68 | $25.99 | $25.37 | $25.67 | $12.50 | 736,530 |
| 2017-08-04 | $25.68 | $25.75 | $25.27 | $25.37 | $12.36 | 881,570 |
| 2017-08-03 | $25.17 | $26.06 | $25.10 | $25.50 | $12.42 | 912,180 |
| 2017-08-02 | $26.12 | $26.20 | $25.33 | $25.38 | $12.36 | 1,244,190 |
| 2017-08-01 | $26.13 | $26.48 | $25.80 | $26.25 | $12.79 | 1,431,810 |
| 2017-07-31 | $26.33 | $26.51 | $25.75 | $26.15 | $12.74 | 989,220 |
| 2017-07-28 | $26.38 | $26.71 | $26.02 | $26.15 | $12.74 | 1,362,480 |
| 2017-07-27 | $25.49 | $26.77 | $25.38 | $26.58 | $12.95 | 2,532,070 |
| 2017-07-26 | $25.80 | $25.95 | $25.36 | $25.52 | $12.43 | 1,214,620 |
| 2017-07-25 | $25.18 | $25.59 | $25.18 | $25.42 | $12.38 | 1,006,280 |
| 2017-07-24 | $24.55 | $25.49 | $24.23 | $25.37 | $12.36 | 1,625,690 |
| 2017-07-21 | $25.38 | $25.95 | $25.08 | $25.20 | $12.27 | 1,275,340 |
| 2017-07-20 | $25.75 | $26.50 | $25.35 | $25.51 | $12.43 | 2,054,670 |
| 2017-07-19 | $25.59 | $25.95 | $25.10 | $25.83 | $12.58 | 1,857,920 |
| 2017-07-18 | $25.25 | $26.18 | $24.90 | $25.90 | $12.62 | 2,468,910 |
| 2017-07-17 | $27.80 | $27.95 | $25.76 | $25.76 | $12.55 | 4,925,670 |
| 2017-07-14 | $28.50 | $29.97 | $28.30 | $28.62 | $13.94 | 5,247,250 |
| 2017-07-13 | $28.18 | $28.31 | $27.08 | $27.35 | $13.32 | 1,971,060 |
| 2017-07-12 | $27.80 | $28.39 | $26.85 | $28.31 | $13.79 | 2,847,590 |
| 2017-07-11 | $28.27 | $28.67 | $27.65 | $27.68 | $13.48 | 3,286,960 |
| 2017-07-10 | $29.69 | $30.62 | $28.41 | $28.52 | $13.89 | 5,300,180 |
| 2017-07-07 | $30.30 | $31.33 | $29.53 | $29.64 | $14.44 | 6,618,140 |
| 2017-07-06 | $28.85 | $30.36 | $28.48 | $30.30 | $14.76 | 6,831,620 |
| 2017-07-05 | $27.70 | $28.87 | $27.61 | $28.82 | $14.04 | 4,429,880 |
| 2017-07-04 | $27.37 | $28.11 | $27.37 | $27.91 | $13.59 | 3,343,810 |
| 2017-07-03 | $26.76 | $27.50 | $26.63 | $27.47 | $13.38 | 1,914,120 |
| 2017-06-30 | $26.29 | $26.29 | $26.29 | $26.29 | $12.81 | 0 |
| 2017-06-29 | $26.29 | $26.29 | $26.29 | $26.29 | $12.81 | 0 |
| 2017-06-28 | $26.61 | $26.76 | $26.10 | $26.29 | $12.81 | 1,182,620 |
| 2017-06-27 | $27.02 | $27.45 | $26.73 | $26.87 | $13.09 | 1,276,020 |
| 2017-06-26 | $26.37 | $27.08 | $26.21 | $26.96 | $13.13 | 1,073,430 |
| 2017-06-23 | $26.90 | $27.16 | $25.88 | $26.52 | $12.92 | 1,920,140 |
| 2017-06-22 | $27.85 | $27.91 | $26.83 | $26.84 | $13.07 | 2,029,710 |
| 2017-06-21 | $27.79 | $27.97 | $27.51 | $27.85 | $13.57 | 1,508,680 |
| 2017-06-20 | $28.35 | $28.46 | $27.81 | $27.85 | $13.57 | 2,121,840 |
| 2017-06-19 | $28.01 | $28.39 | $27.81 | $28.25 | $13.76 | 1,676,250 |
| 2017-06-16 | $28.45 | $28.92 | $28.00 | $28.06 | $13.67 | 2,739,530 |
| 2017-06-15 | $27.17 | $28.40 | $27.17 | $28.08 | $13.68 | 2,920,320 |
| 2017-06-14 | $27.44 | $27.55 | $26.90 | $27.21 | $13.25 | 1,603,380 |
| 2017-06-13 | $26.58 | $27.66 | $26.58 | $27.40 | $13.35 | 2,080,200 |
| 2017-06-12 | $28.07 | $28.25 | $26.61 | $26.67 | $12.99 | 3,191,070 |
| 2017-06-09 | $28.29 | $28.55 | $27.71 | $28.46 | $13.86 | 2,263,440 |
| 2017-06-08 | $28.91 | $29.30 | $28.23 | $28.36 | $13.81 | 3,178,880 |
| 2017-06-07 | $27.81 | $29.38 | $27.81 | $28.98 | $14.12 | 4,249,030 |
| 2017-06-06 | $27.50 | $27.97 | $27.00 | $27.89 | $13.58 | 2,303,060 |
| 2017-06-05 | $28.50 | $28.96 | $27.94 | $27.94 | $13.61 | 3,182,570 |
| 2017-06-02 | $26.70 | $28.27 | $26.53 | $27.80 | $13.54 | 3,320,190 |
| 2017-06-01 | $29.20 | $29.98 | $27.33 | $27.33 | $13.31 | 5,260,910 |
| 2017-05-31 | $32.00 | $33.37 | $30.30 | $30.37 | $14.79 | 7,098,480 |
| 2017-05-30 | $30.40 | $30.40 | $30.40 | $30.40 | $14.81 | 0 |
| 2017-05-29 | $30.40 | $30.40 | $30.40 | $30.40 | $14.81 | 0 |
| 2017-05-26 | $29.57 | $30.93 | $29.56 | $30.40 | $14.81 | 5,462,220 |
| 2017-05-25 | $29.80 | $30.17 | $28.38 | $29.63 | $14.43 | 5,194,590 |
| 2017-05-24 | $28.88 | $30.50 | $28.20 | $30.19 | $14.70 | 5,628,650 |
| 2017-05-23 | $29.50 | $31.08 | $29.30 | $29.93 | $14.58 | 6,815,580 |
| 2017-05-22 | $31.00 | $31.76 | $29.13 | $29.30 | $14.27 | 5,642,320 |
| 2017-05-19 | $33.00 | $33.30 | $31.62 | $31.78 | $15.48 | 6,364,340 |
| 2017-05-18 | $35.42 | $35.80 | $33.03 | $33.03 | $16.09 | 9,325,230 |
| 2017-05-17 | $36.80 | $38.80 | $36.26 | $36.70 | $17.88 | 9,962,110 |
| 2017-05-16 | $39.21 | $40.00 | $36.77 | $38.24 | $18.63 | 15,898,690 |
| 2017-05-15 | $38.21 | $38.21 | $38.21 | $38.21 | $18.61 | 383,110 |
| 2017-05-12 | $34.74 | $34.74 | $34.74 | $34.74 | $16.92 | 393,920 |
| 2017-05-11 | $31.58 | $31.58 | $31.58 | $31.58 | $15.38 | 161,970 |
| 2017-05-10 | $28.71 | $28.71 | $28.71 | $28.71 | $13.98 | 61,450 |
| 2017-05-09 | $26.10 | $26.10 | $26.10 | $26.10 | $12.71 | 96,830 |
| 2017-05-08 | $23.73 | $23.73 | $23.73 | $23.73 | $11.56 | 14,640 |
| 2017-05-05 | $21.57 | $21.57 | $21.57 | $21.57 | $10.51 | 7,580 |
| 2017-05-04 | $19.61 | $19.61 | $19.61 | $19.61 | $9.55 | 7,470 |
| 2017-05-03 | $17.83 | $17.83 | $17.83 | $17.83 | $8.68 | 6,200 |
| 2017-05-02 | $16.21 | $16.21 | $16.21 | $16.21 | $7.90 | 2,300 |
| 2017-05-01 | $14.74 | $14.74 | $14.74 | $14.74 | $7.18 | 0 |
| 2017-04-28 | $14.74 | $14.74 | $14.74 | $14.74 | $7.18 | 1,500 |
| 2017-04-27 | $13.40 | $13.40 | $13.40 | $13.40 | $6.53 | 3,800 |
| 2017-04-26 | $11.17 | $12.18 | $11.17 | $12.18 | $5.93 | 5,050 |
Shenzhen Friendcom Technology Development Company Ltd (300514) News Headlines
Recent Shenzhen Friendcom Technology Development Company Ltd (300514) News
Similar Companies to Shenzhen Friendcom Technology Development Company Ltd (300514) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |