Friend Co Ltd (605050) Exchange: SHG
Data as of Aug. 27, 2025
$9.99 ($-0.06) -0.60%
Friend Co Ltd - Daily Information
Click for more stock information on Friend Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $9.87 |
| Previous Close | $9.99 |
| High | $10.25 |
| Low | $9.87 |
| Adjusted Open | $9.87 |
| Previous Adjusted Close | $9.99 |
| Adjusted High | $10.25 |
| Adjusted Low | $9.87 |
About Friend Co Ltd (605050)
Friend Co Ltd
Invest in Friend Co Ltd (605050)
Historical Stock Data for Friend Co Ltd (605050)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $9.87 | $10.25 | $9.87 | $9.99 | $9.99 | 3,525,000 |
| 2025-04-10 | $9.81 | $10.27 | $9.65 | $10.05 | $10.05 | 8,025,200 |
| 2025-04-09 | $9.16 | $9.66 | $8.88 | $9.60 | $9.60 | 4,638,680 |
| 2025-04-08 | $9.60 | $9.67 | $9.00 | $9.36 | $9.36 | 6,793,000 |
| 2025-04-07 | $10.32 | $10.43 | $9.68 | $9.68 | $9.68 | 5,809,000 |
| 2025-04-03 | $10.43 | $10.78 | $10.30 | $10.76 | $10.76 | 3,629,200 |
| 2025-04-02 | $10.41 | $10.57 | $10.31 | $10.44 | $10.44 | 1,754,100 |
| 2025-04-01 | $10.35 | $10.45 | $10.31 | $10.35 | $10.35 | 1,668,500 |
| 2025-03-31 | $10.40 | $10.45 | $10.16 | $10.32 | $10.32 | 1,966,000 |
| 2025-03-28 | $10.60 | $10.60 | $10.37 | $10.41 | $10.41 | 1,886,200 |
| 2025-03-27 | $10.76 | $10.76 | $10.53 | $10.57 | $10.57 | 1,953,900 |
| 2025-03-26 | $10.68 | $10.84 | $10.68 | $10.75 | $10.75 | 1,809,500 |
| 2025-03-25 | $10.85 | $10.87 | $10.61 | $10.74 | $10.74 | 2,827,500 |
| 2025-03-24 | $11.14 | $11.19 | $10.53 | $10.78 | $10.78 | 6,236,400 |
| 2025-03-21 | $11.04 | $11.17 | $10.93 | $10.99 | $10.99 | 3,020,600 |
| 2025-03-20 | $10.93 | $11.25 | $10.93 | $11.08 | $11.08 | 2,820,500 |
| 2025-03-19 | $11.13 | $11.13 | $10.90 | $10.98 | $10.98 | 3,959,000 |
| 2025-03-18 | $11.36 | $11.50 | $11.00 | $11.08 | $11.08 | 6,269,300 |
| 2025-03-17 | $11.23 | $11.60 | $11.11 | $11.43 | $11.43 | 5,350,000 |
| 2025-03-14 | $11.19 | $11.44 | $10.98 | $11.23 | $11.23 | 3,580,800 |
| 2025-03-13 | $11.22 | $11.33 | $10.96 | $11.18 | $11.18 | 3,536,100 |
| 2025-03-12 | $11.10 | $11.49 | $11.10 | $11.22 | $11.22 | 5,254,730 |
| 2025-03-11 | $10.93 | $11.24 | $10.87 | $11.08 | $11.08 | 4,051,100 |
| 2025-03-10 | $11.20 | $11.22 | $10.93 | $11.05 | $11.05 | 5,277,800 |
| 2025-03-07 | $11.25 | $11.32 | $11.12 | $11.23 | $11.23 | 4,609,700 |
| 2025-03-06 | $11.15 | $11.34 | $11.02 | $11.28 | $11.28 | 5,726,300 |
| 2025-03-05 | $11.38 | $11.50 | $10.96 | $11.13 | $11.13 | 6,453,700 |
| 2025-03-04 | $11.40 | $11.72 | $11.36 | $11.39 | $11.39 | 4,623,700 |
| 2025-03-03 | $11.49 | $11.79 | $11.38 | $11.56 | $11.56 | 5,297,100 |
| 2025-02-28 | $11.78 | $11.90 | $11.35 | $11.39 | $11.39 | 9,034,940 |
| 2025-02-27 | $11.62 | $11.93 | $11.39 | $11.81 | $11.81 | 7,879,200 |
| 2025-02-26 | $10.98 | $11.88 | $10.94 | $11.61 | $11.61 | 9,265,500 |
| 2025-02-25 | $10.76 | $11.19 | $10.76 | $10.93 | $10.93 | 5,692,500 |
| 2025-02-24 | $10.90 | $11.29 | $10.56 | $10.82 | $10.82 | 7,213,900 |
| 2025-02-20 | $10.13 | $10.76 | $10.05 | $10.59 | $10.59 | 9,358,600 |
| 2025-02-19 | $10.04 | $10.19 | $9.91 | $10.10 | $10.10 | 4,097,500 |
| 2025-02-18 | $10.30 | $10.45 | $10.22 | $10.33 | $10.33 | 5,660,500 |
| 2025-02-17 | $10.26 | $10.35 | $10.21 | $10.29 | $10.29 | 3,259,000 |
| 2025-02-14 | $10.11 | $10.32 | $10.11 | $10.21 | $10.21 | 1,996,000 |
| 2025-02-13 | $10.21 | $10.26 | $10.13 | $10.19 | $10.19 | 2,268,760 |
| 2025-02-12 | $10.23 | $10.28 | $10.18 | $10.21 | $10.21 | 1,952,700 |
| 2025-02-11 | $10.25 | $10.30 | $10.17 | $10.21 | $10.21 | 1,724,200 |
| 2025-02-10 | $10.20 | $10.27 | $10.12 | $10.25 | $10.25 | 2,985,800 |
| 2025-02-07 | $10.00 | $10.25 | $9.95 | $10.20 | $10.20 | 4,416,970 |
| 2025-02-06 | $9.80 | $9.98 | $9.80 | $9.97 | $9.97 | 2,126,100 |
| 2025-02-05 | $10.01 | $10.07 | $9.78 | $9.80 | $9.80 | 2,939,200 |
| 2025-01-27 | $9.93 | $10.17 | $9.85 | $9.94 | $9.94 | 2,581,800 |
| 2025-01-24 | $9.81 | $9.93 | $9.78 | $9.89 | $9.89 | 1,367,100 |
| 2025-01-23 | $10.00 | $10.22 | $9.87 | $9.89 | $9.89 | 2,764,600 |
| 2025-01-22 | $9.90 | $10.01 | $9.86 | $9.87 | $9.87 | 1,218,600 |
| 2025-01-21 | $10.05 | $10.08 | $9.91 | $9.95 | $9.95 | 1,204,300 |
| 2025-01-20 | $9.93 | $10.10 | $9.92 | $10.03 | $10.03 | 1,929,800 |
| 2025-01-17 | $9.75 | $10.06 | $9.72 | $9.95 | $9.95 | 2,659,800 |
| 2025-01-16 | $9.68 | $9.86 | $9.62 | $9.82 | $9.82 | 2,186,500 |
| 2025-01-15 | $9.75 | $9.75 | $9.63 | $9.66 | $9.66 | 1,281,700 |
| 2025-01-14 | $9.33 | $9.87 | $9.33 | $9.75 | $9.75 | 2,768,410 |
| 2025-01-13 | $9.23 | $9.39 | $9.14 | $9.32 | $9.32 | 1,348,900 |
| 2025-01-09 | $9.63 | $9.86 | $9.59 | $9.72 | $9.72 | 2,075,200 |
| 2025-01-08 | $9.80 | $9.82 | $9.42 | $9.69 | $9.69 | 2,261,950 |
| 2025-01-07 | $9.83 | $9.94 | $9.68 | $9.85 | $9.85 | 1,737,000 |
| 2025-01-06 | $9.67 | $9.85 | $9.32 | $9.81 | $9.81 | 2,516,200 |
| 2025-01-03 | $9.73 | $10.00 | $9.58 | $9.65 | $9.65 | 3,717,450 |
| 2025-01-02 | $9.74 | $9.83 | $9.58 | $9.73 | $9.73 | 2,466,500 |
| 2024-12-31 | $9.92 | $9.98 | $9.68 | $9.70 | $9.70 | 2,044,700 |
| 2024-12-30 | $10.13 | $10.13 | $9.86 | $9.88 | $9.88 | 2,888,200 |
| 2024-12-27 | $10.23 | $10.33 | $10.12 | $10.13 | $10.13 | 3,838,300 |
| 2024-12-26 | $10.19 | $10.40 | $10.10 | $10.30 | $10.30 | 5,687,970 |
| 2024-12-25 | $10.28 | $10.34 | $9.97 | $10.19 | $10.19 | 5,494,970 |
| 2024-12-24 | $9.68 | $10.39 | $9.58 | $10.28 | $10.28 | 8,200,160 |
| 2024-12-23 | $9.99 | $10.12 | $9.65 | $9.71 | $9.71 | 2,534,400 |
| 2024-12-20 | $9.97 | $9.98 | $9.86 | $9.96 | $9.96 | 2,069,200 |
| 2024-12-19 | $9.69 | $9.98 | $9.52 | $9.94 | $9.94 | 2,856,100 |
| 2024-12-18 | $9.67 | $9.93 | $9.66 | $9.78 | $9.78 | 2,406,810 |
| 2024-12-17 | $10.11 | $10.11 | $9.65 | $9.67 | $9.67 | 4,371,480 |
| 2024-12-16 | $10.18 | $10.28 | $10.01 | $10.08 | $10.08 | 4,234,580 |
| 2024-12-13 | $10.27 | $10.33 | $10.16 | $10.22 | $10.22 | 4,110,200 |
| 2024-12-12 | $10.14 | $10.37 | $10.06 | $10.34 | $10.34 | 5,457,650 |
| 2024-12-11 | $10.30 | $10.30 | $10.15 | $10.18 | $10.18 | 3,652,100 |
| 2024-12-10 | $10.55 | $10.64 | $10.21 | $10.22 | $10.22 | 6,025,100 |
| 2024-12-09 | $10.32 | $10.50 | $10.24 | $10.34 | $10.34 | 5,379,590 |
| 2024-12-06 | $10.47 | $10.60 | $10.28 | $10.35 | $10.35 | 8,336,600 |
| 2024-12-05 | $10.09 | $11.01 | $10.03 | $10.46 | $10.46 | 14,161,900 |
| 2024-12-04 | $10.01 | $10.29 | $9.92 | $10.08 | $10.08 | 7,409,800 |
| 2024-12-03 | $9.96 | $10.18 | $9.90 | $10.11 | $10.11 | 8,597,340 |
| 2024-12-02 | $9.93 | $9.99 | $9.85 | $9.97 | $9.97 | 7,500,440 |
| 2024-11-29 | $9.91 | $10.28 | $9.85 | $9.92 | $9.92 | 10,112,180 |
| 2024-11-28 | $10.11 | $10.26 | $9.88 | $9.98 | $9.98 | 10,880,800 |
| 2024-11-27 | $10.20 | $10.20 | $9.68 | $10.10 | $10.10 | 20,727,290 |
| 2024-11-26 | $9.51 | $10.46 | $9.48 | $10.46 | $10.46 | 16,394,530 |
| 2024-11-25 | $9.31 | $9.52 | $9.31 | $9.51 | $9.51 | 2,297,100 |
| 2024-11-22 | $9.54 | $9.64 | $9.33 | $9.34 | $9.34 | 3,811,300 |
| 2024-11-21 | $9.51 | $9.56 | $9.44 | $9.50 | $9.50 | 1,921,000 |
| 2024-11-20 | $9.37 | $9.56 | $9.33 | $9.51 | $9.51 | 2,793,780 |
| 2024-11-19 | $9.23 | $9.38 | $9.17 | $9.38 | $9.38 | 2,040,050 |
| 2024-11-18 | $9.28 | $9.38 | $9.11 | $9.21 | $9.21 | 2,243,200 |
| 2024-11-15 | $9.32 | $9.40 | $9.14 | $9.15 | $9.15 | 2,534,830 |
| 2024-11-14 | $9.50 | $9.56 | $9.32 | $9.33 | $9.33 | 2,859,220 |
| 2024-11-13 | $9.45 | $9.53 | $9.37 | $9.50 | $9.50 | 2,966,710 |
| 2024-11-12 | $9.51 | $9.60 | $9.42 | $9.46 | $9.46 | 4,321,510 |
| 2024-11-11 | $9.38 | $9.52 | $9.32 | $9.51 | $9.51 | 3,903,500 |
| 2024-11-08 | $9.51 | $9.85 | $9.46 | $9.50 | $9.50 | 6,354,250 |
| 2024-11-07 | $9.29 | $9.48 | $9.26 | $9.48 | $9.48 | 3,323,830 |
| 2024-11-06 | $9.42 | $9.45 | $9.28 | $9.36 | $9.36 | 3,309,320 |
| 2024-11-05 | $9.31 | $9.43 | $9.25 | $9.42 | $9.42 | 4,394,870 |
| 2024-11-04 | $9.15 | $9.32 | $9.06 | $9.23 | $9.23 | 6,046,450 |
| 2024-11-01 | $9.17 | $9.21 | $8.94 | $9.13 | $9.13 | 2,644,500 |
| 2024-10-31 | $9.16 | $9.18 | $9.05 | $9.17 | $9.17 | 2,780,800 |
| 2024-10-30 | $9.19 | $9.43 | $9.05 | $9.16 | $9.16 | 2,764,230 |
| 2024-10-29 | $9.45 | $9.49 | $9.22 | $9.28 | $9.28 | 2,813,400 |
| 2024-10-28 | $9.44 | $9.48 | $9.33 | $9.47 | $9.47 | 1,785,900 |
| 2024-10-25 | $9.34 | $9.41 | $9.32 | $9.37 | $9.37 | 1,511,100 |
| 2024-10-24 | $9.49 | $9.50 | $9.24 | $9.34 | $9.34 | 1,704,500 |
| 2024-10-23 | $9.42 | $9.63 | $9.39 | $9.49 | $9.49 | 3,273,100 |
| 2024-10-22 | $9.51 | $9.58 | $9.36 | $9.44 | $9.44 | 3,014,810 |
| 2024-10-21 | $9.42 | $9.42 | $9.20 | $9.25 | $9.25 | 2,858,540 |
| 2024-10-18 | $9.19 | $9.59 | $9.12 | $9.36 | $9.36 | 2,948,180 |
| 2024-10-17 | $9.36 | $9.56 | $9.17 | $9.19 | $9.19 | 2,090,300 |
| 2024-10-16 | $9.38 | $9.58 | $9.33 | $9.42 | $9.42 | 2,287,000 |
| 2024-10-15 | $9.61 | $9.61 | $9.41 | $9.51 | $9.51 | 3,157,700 |
| 2024-10-14 | $9.31 | $9.80 | $9.19 | $9.64 | $9.64 | 3,574,320 |
| 2024-10-11 | $9.47 | $9.61 | $9.25 | $9.30 | $9.30 | 2,525,700 |
| 2024-10-10 | $9.38 | $9.88 | $9.23 | $9.47 | $9.47 | 6,183,050 |
| 2024-10-09 | $9.62 | $9.73 | $8.83 | $9.39 | $9.39 | 9,217,900 |
| 2024-10-08 | $10.33 | $10.35 | $9.35 | $9.70 | $9.70 | 9,453,570 |
| 2024-09-30 | $9.09 | $9.52 | $8.99 | $9.42 | $9.42 | 8,141,050 |
| 2024-09-27 | $8.59 | $8.85 | $8.59 | $8.80 | $8.80 | 2,633,700 |
| 2024-09-26 | $8.30 | $8.55 | $8.27 | $8.55 | $8.55 | 2,499,600 |
| 2024-09-25 | $8.39 | $8.57 | $8.27 | $8.29 | $8.29 | 2,903,500 |
| 2024-09-24 | $8.28 | $8.40 | $8.21 | $8.37 | $8.37 | 2,538,300 |
| 2024-09-23 | $7.90 | $8.40 | $7.90 | $8.28 | $8.28 | 3,636,500 |
| 2024-09-20 | $7.94 | $7.99 | $7.89 | $7.96 | $7.96 | 597,400 |
| 2024-09-19 | $7.83 | $7.95 | $7.74 | $7.94 | $7.94 | 1,134,100 |
| 2024-09-18 | $7.82 | $7.85 | $7.68 | $7.71 | $7.71 | 742,800 |
| 2024-09-13 | $7.93 | $7.94 | $7.74 | $7.81 | $7.81 | 1,021,500 |
| 2024-09-12 | $7.92 | $8.05 | $7.89 | $7.92 | $7.92 | 680,400 |
| 2024-09-11 | $7.94 | $8.03 | $7.92 | $7.98 | $7.98 | 677,500 |
| 2024-09-10 | $7.94 | $7.99 | $7.86 | $7.98 | $7.98 | 808,700 |
| 2024-09-09 | $7.91 | $8.02 | $7.83 | $7.95 | $7.95 | 822,000 |
| 2024-09-06 | $8.00 | $8.07 | $7.91 | $7.95 | $7.95 | 1,021,700 |
| 2024-09-05 | $7.99 | $8.10 | $7.99 | $8.05 | $8.05 | 753,300 |
| 2024-09-04 | $7.96 | $8.05 | $7.90 | $8.01 | $8.01 | 1,037,400 |
| 2024-09-03 | $8.02 | $8.05 | $7.91 | $8.01 | $8.01 | 1,779,300 |
| 2024-09-02 | $8.11 | $8.25 | $7.98 | $8.00 | $8.00 | 2,229,500 |
| 2024-08-30 | $8.06 | $8.22 | $8.02 | $8.20 | $8.20 | 2,721,650 |
| 2024-08-29 | $8.03 | $8.22 | $7.97 | $8.20 | $8.20 | 2,257,100 |
| 2024-08-28 | $7.94 | $8.05 | $7.91 | $8.01 | $8.01 | 1,040,720 |
| 2024-08-27 | $7.95 | $7.98 | $7.88 | $7.96 | $7.96 | 1,029,720 |
| 2024-08-26 | $7.75 | $8.00 | $7.75 | $7.95 | $7.95 | 1,633,900 |
| 2024-08-23 | $7.73 | $7.79 | $7.62 | $7.77 | $7.77 | 1,123,700 |
| 2024-08-22 | $7.85 | $7.86 | $7.66 | $7.67 | $7.67 | 1,352,700 |
| 2024-08-21 | $7.86 | $7.93 | $7.79 | $7.83 | $7.83 | 1,344,800 |
| 2024-08-20 | $8.04 | $8.04 | $7.87 | $7.91 | $7.91 | 1,369,200 |
| 2024-08-19 | $8.07 | $8.11 | $7.99 | $8.01 | $8.01 | 1,653,000 |
| 2024-08-16 | $8.22 | $8.23 | $8.08 | $8.09 | $8.09 | 1,325,000 |
| 2024-08-15 | $8.18 | $8.27 | $8.16 | $8.20 | $8.20 | 1,221,600 |
| 2024-08-14 | $8.32 | $8.33 | $8.22 | $8.23 | $8.23 | 796,100 |
| 2024-08-13 | $8.25 | $8.30 | $8.19 | $8.29 | $8.29 | 835,180 |
| 2024-08-12 | $8.27 | $8.32 | $8.21 | $8.24 | $8.24 | 980,950 |
| 2024-08-09 | $8.32 | $8.43 | $8.26 | $8.27 | $8.27 | 1,215,500 |
| 2024-08-08 | $8.31 | $8.33 | $8.19 | $8.31 | $8.31 | 1,102,600 |
| 2024-08-07 | $8.25 | $8.35 | $8.21 | $8.31 | $8.31 | 1,069,200 |
| 2024-08-06 | $8.19 | $8.29 | $8.19 | $8.27 | $8.27 | 1,122,400 |
| 2024-08-05 | $8.34 | $8.41 | $8.13 | $8.16 | $8.16 | 2,106,800 |
| 2024-08-02 | $8.47 | $8.51 | $8.35 | $8.38 | $8.38 | 1,554,900 |
| 2024-08-01 | $8.58 | $8.64 | $8.45 | $8.50 | $8.50 | 2,139,900 |
| 2024-07-31 | $8.48 | $8.56 | $8.31 | $8.53 | $8.53 | 2,424,850 |
| 2024-07-30 | $8.29 | $8.38 | $8.22 | $8.31 | $8.31 | 1,288,900 |
| 2024-07-29 | $8.31 | $8.44 | $8.22 | $8.33 | $8.33 | 1,707,340 |
| 2024-07-26 | $8.22 | $8.34 | $8.22 | $8.30 | $8.30 | 1,507,500 |
| 2024-07-25 | $8.26 | $8.30 | $8.12 | $8.22 | $8.22 | 1,014,000 |
| 2024-07-24 | $8.32 | $8.35 | $8.18 | $8.22 | $8.22 | 1,331,950 |
| 2024-07-23 | $8.31 | $8.52 | $8.31 | $8.31 | $8.31 | 1,894,100 |
| 2024-07-22 | $8.41 | $8.46 | $8.32 | $8.34 | $8.34 | 995,400 |
| 2024-07-19 | $8.38 | $8.45 | $8.29 | $8.41 | $8.41 | 887,750 |
| 2024-07-18 | $8.39 | $8.47 | $8.25 | $8.43 | $8.43 | 1,008,750 |
| 2024-07-17 | $8.53 | $8.57 | $8.41 | $8.43 | $8.43 | 950,550 |
| 2024-07-16 | $8.54 | $8.60 | $8.45 | $8.55 | $8.55 | 1,273,450 |
| 2024-07-15 | $8.78 | $8.80 | $8.50 | $8.54 | $8.54 | 1,432,450 |
| 2024-07-12 | $8.86 | $8.88 | $8.75 | $8.80 | $8.80 | 1,146,400 |
| 2024-07-11 | $8.67 | $8.86 | $8.62 | $8.84 | $8.84 | 1,469,090 |
| 2024-07-10 | $8.51 | $8.66 | $8.48 | $8.54 | $8.54 | 1,174,930 |
| 2024-07-09 | $8.74 | $8.75 | $8.27 | $8.57 | $8.57 | 2,265,900 |
| 2024-07-08 | $8.86 | $8.86 | $8.57 | $8.58 | $8.58 | 1,301,000 |
| 2024-07-05 | $8.72 | $8.85 | $8.64 | $8.82 | $8.82 | 1,113,000 |
| 2024-07-04 | $8.92 | $8.97 | $8.74 | $8.76 | $8.76 | 1,025,800 |
| 2024-07-03 | $9.01 | $9.05 | $8.88 | $8.90 | $8.90 | 1,124,000 |
| 2024-07-02 | $8.99 | $9.06 | $8.88 | $9.00 | $9.00 | 1,121,050 |
| 2024-07-01 | $8.84 | $9.00 | $8.80 | $8.98 | $8.98 | 1,941,600 |
| 2024-06-28 | $8.94 | $8.95 | $8.79 | $8.81 | $8.81 | 2,101,000 |
| 2024-06-27 | $9.42 | $9.46 | $9.25 | $9.29 | $9.29 | 2,025,100 |
| 2024-06-26 | $9.15 | $9.47 | $9.07 | $9.43 | $9.43 | 2,380,320 |
| 2024-06-25 | $9.00 | $9.24 | $8.98 | $9.17 | $9.17 | 1,871,400 |
| 2024-06-24 | $9.21 | $9.25 | $8.88 | $8.99 | $8.99 | 2,337,600 |
| 2024-06-21 | $9.22 | $9.24 | $9.08 | $9.19 | $9.19 | 1,183,800 |
| 2024-06-20 | $9.38 | $9.44 | $9.15 | $9.17 | $9.17 | 1,699,200 |
| 2024-06-19 | $9.52 | $9.56 | $9.37 | $9.39 | $9.39 | 1,327,500 |
| 2024-06-18 | $9.42 | $9.54 | $9.35 | $9.53 | $9.53 | 1,476,000 |
| 2024-06-17 | $9.40 | $9.50 | $9.37 | $9.40 | $9.40 | 1,411,700 |
| 2024-06-14 | $9.54 | $9.60 | $9.39 | $9.46 | $9.46 | 1,589,300 |
| 2024-06-13 | $9.63 | $9.66 | $9.41 | $9.46 | $9.46 | 1,722,500 |
| 2024-06-12 | $9.48 | $9.67 | $9.40 | $9.63 | $9.63 | 1,472,800 |
| 2024-06-11 | $9.57 | $9.58 | $9.36 | $9.48 | $9.48 | 1,901,000 |
| 2024-06-07 | $9.44 | $9.65 | $9.42 | $9.56 | $9.56 | 2,750,300 |
| 2024-06-06 | $9.72 | $9.84 | $9.31 | $9.43 | $9.43 | 3,417,300 |
| 2024-06-05 | $9.99 | $10.00 | $9.71 | $9.72 | $9.72 | 2,231,800 |
| 2024-06-04 | $10.02 | $10.04 | $9.87 | $9.99 | $9.99 | 1,584,500 |
| 2024-06-03 | $10.34 | $10.35 | $9.99 | $10.04 | $10.04 | 3,042,420 |
| 2024-05-31 | $10.27 | $10.40 | $10.18 | $10.32 | $10.32 | 1,741,900 |
| 2024-05-30 | $10.28 | $10.35 | $10.18 | $10.20 | $10.20 | 1,367,700 |
| 2024-05-29 | $10.23 | $10.37 | $10.08 | $10.27 | $10.27 | 1,910,600 |
| 2024-05-28 | $10.46 | $10.48 | $10.21 | $10.21 | $10.21 | 2,518,800 |
| 2024-05-27 | $10.49 | $10.54 | $10.36 | $10.48 | $10.48 | 2,114,800 |
| 2024-05-24 | $10.43 | $10.54 | $10.37 | $10.49 | $10.49 | 1,654,100 |
| 2024-05-23 | $10.68 | $10.68 | $10.41 | $10.43 | $10.43 | 3,199,000 |
| 2024-05-22 | $10.63 | $10.84 | $10.59 | $10.68 | $10.68 | 2,426,600 |
| 2024-05-21 | $10.80 | $10.82 | $10.58 | $10.64 | $10.64 | 2,471,600 |
| 2024-05-20 | $10.69 | $10.79 | $10.65 | $10.78 | $10.78 | 2,595,000 |
| 2024-05-17 | $10.54 | $10.68 | $10.54 | $10.68 | $10.68 | 1,694,900 |
| 2024-05-16 | $10.62 | $10.70 | $10.56 | $10.58 | $10.58 | 2,150,600 |
| 2024-05-15 | $10.59 | $10.70 | $10.59 | $10.62 | $10.62 | 1,637,100 |
| 2024-05-14 | $10.62 | $10.77 | $10.55 | $10.67 | $10.67 | 2,168,000 |
| 2024-05-13 | $10.76 | $10.76 | $10.58 | $10.61 | $10.61 | 2,427,000 |
| 2024-05-10 | $11.00 | $11.03 | $10.74 | $10.85 | $10.85 | 3,367,300 |
| 2024-05-09 | $10.78 | $11.06 | $10.78 | $11.00 | $11.00 | 3,074,500 |
| 2024-05-08 | $10.93 | $10.95 | $10.69 | $10.77 | $10.77 | 3,542,200 |
| 2024-05-07 | $10.93 | $11.03 | $10.84 | $10.93 | $10.93 | 2,969,800 |
| 2024-05-06 | $11.00 | $11.17 | $10.93 | $10.98 | $10.98 | 4,659,490 |
| 2024-04-30 | $11.31 | $11.42 | $10.86 | $10.97 | $10.97 | 6,920,800 |
| 2024-04-29 | $11.30 | $11.53 | $11.23 | $11.50 | $11.50 | 4,484,500 |
| 2024-04-26 | $11.18 | $11.37 | $11.10 | $11.24 | $11.24 | 5,439,500 |
| 2024-04-25 | $11.28 | $11.35 | $11.16 | $11.18 | $11.18 | 2,806,700 |
| 2024-04-24 | $11.23 | $11.38 | $11.15 | $11.30 | $11.30 | 2,452,200 |
| 2024-04-23 | $11.38 | $11.39 | $11.15 | $11.18 | $11.18 | 2,525,800 |
| 2024-04-22 | $11.46 | $11.49 | $11.19 | $11.19 | $11.19 | 2,757,900 |
| 2024-04-19 | $11.39 | $11.65 | $11.28 | $11.47 | $11.47 | 3,362,800 |
| 2024-04-18 | $11.34 | $11.56 | $11.22 | $11.39 | $11.39 | 3,217,700 |
| 2024-04-17 | $10.76 | $11.51 | $10.76 | $11.34 | $11.34 | 6,250,550 |
| 2024-04-16 | $11.75 | $11.85 | $10.64 | $10.71 | $10.71 | 7,663,860 |
| 2024-04-15 | $11.85 | $11.95 | $11.40 | $11.82 | $11.82 | 4,885,800 |
| 2024-04-12 | $11.78 | $11.96 | $11.77 | $11.90 | $11.90 | 3,663,500 |
| 2024-04-11 | $11.57 | $11.94 | $11.53 | $11.81 | $11.81 | 2,744,900 |
| 2024-04-10 | $11.96 | $11.97 | $11.58 | $11.68 | $11.68 | 3,260,400 |
| 2024-04-09 | $11.75 | $11.93 | $11.68 | $11.88 | $11.88 | 2,553,200 |
| 2024-04-08 | $11.92 | $12.05 | $11.75 | $11.75 | $11.75 | 3,950,300 |
| 2024-04-03 | $11.91 | $12.05 | $11.72 | $12.02 | $12.02 | 3,842,000 |
| 2024-04-02 | $11.90 | $12.02 | $11.76 | $11.98 | $11.98 | 4,080,100 |
| 2024-04-01 | $11.40 | $11.98 | $11.40 | $11.93 | $11.93 | 4,193,000 |
| 2024-03-29 | $11.32 | $11.49 | $11.26 | $11.45 | $11.45 | 1,596,600 |
| 2024-03-28 | $11.07 | $11.44 | $11.06 | $11.32 | $11.32 | 3,064,700 |
| 2024-03-27 | $11.40 | $11.46 | $11.12 | $11.17 | $11.17 | 3,341,700 |
| 2024-03-26 | $11.54 | $11.60 | $11.26 | $11.43 | $11.43 | 3,318,000 |
| 2024-03-25 | $11.49 | $11.92 | $11.49 | $11.59 | $11.59 | 4,815,900 |
| 2024-03-22 | $11.53 | $11.76 | $11.45 | $11.52 | $11.52 | 3,515,100 |
| 2024-03-21 | $11.49 | $11.68 | $11.43 | $11.62 | $11.62 | 3,284,000 |
| 2024-03-20 | $11.53 | $11.59 | $11.44 | $11.53 | $11.53 | 2,283,720 |
| 2024-03-19 | $11.59 | $11.66 | $11.47 | $11.53 | $11.53 | 2,464,200 |
| 2024-03-18 | $11.38 | $11.67 | $11.20 | $11.59 | $11.59 | 4,147,320 |
| 2024-03-15 | $11.33 | $11.43 | $11.22 | $11.38 | $11.38 | 2,603,330 |
| 2024-03-14 | $11.70 | $11.70 | $11.14 | $11.30 | $11.30 | 4,669,210 |
| 2024-03-13 | $11.45 | $11.76 | $11.40 | $11.65 | $11.65 | 4,118,690 |
| 2024-03-12 | $11.79 | $11.79 | $11.36 | $11.47 | $11.47 | 3,595,600 |
| 2024-03-11 | $11.18 | $11.80 | $11.10 | $11.60 | $11.60 | 7,041,100 |
| 2024-03-08 | $10.80 | $11.02 | $10.66 | $10.95 | $10.95 | 3,771,200 |
| 2024-03-07 | $10.75 | $10.95 | $10.70 | $10.80 | $10.80 | 3,278,500 |
| 2024-03-06 | $10.60 | $10.76 | $10.54 | $10.69 | $10.69 | 2,202,100 |
| 2024-03-05 | $10.91 | $10.92 | $10.56 | $10.60 | $10.60 | 3,014,700 |
| 2024-03-04 | $11.18 | $11.19 | $10.80 | $10.93 | $10.93 | 4,310,800 |
| 2024-03-01 | $11.20 | $11.26 | $10.98 | $11.13 | $11.13 | 3,505,900 |
| 2024-02-29 | $10.84 | $11.30 | $10.79 | $11.15 | $11.15 | 4,516,280 |
| 2024-02-28 | $11.71 | $11.99 | $10.96 | $10.97 | $10.97 | 9,443,800 |
| 2024-02-27 | $11.32 | $11.50 | $11.06 | $11.50 | $11.50 | 6,637,000 |
| 2024-02-26 | $11.00 | $11.69 | $10.91 | $11.35 | $11.35 | 11,067,360 |
| 2024-02-23 | $10.50 | $10.85 | $10.21 | $10.72 | $10.72 | 11,192,700 |
| 2024-02-22 | $9.85 | $10.03 | $9.75 | $9.92 | $9.92 | 3,708,200 |
| 2024-02-21 | $9.64 | $10.36 | $9.57 | $9.88 | $9.88 | 7,186,800 |
| 2024-02-20 | $9.73 | $9.82 | $9.46 | $9.68 | $9.68 | 3,364,900 |
| 2024-02-19 | $9.55 | $9.98 | $9.50 | $9.75 | $9.75 | 6,273,510 |
| 2024-02-08 | $8.75 | $9.55 | $8.52 | $9.45 | $9.45 | 6,538,740 |
| 2024-02-07 | $8.97 | $9.25 | $8.48 | $8.68 | $8.68 | 6,573,350 |
| 2024-02-06 | $8.83 | $9.19 | $8.24 | $9.00 | $9.00 | 6,456,630 |
| 2024-02-05 | $9.58 | $9.60 | $8.85 | $8.87 | $8.87 | 6,645,500 |
| 2024-02-02 | $10.06 | $10.19 | $9.28 | $9.63 | $9.63 | 5,595,920 |
| 2024-02-01 | $9.23 | $10.29 | $9.23 | $10.04 | $10.04 | 5,758,800 |
| 2024-01-31 | $10.65 | $10.78 | $10.22 | $10.25 | $10.25 | 5,012,500 |
| 2024-01-30 | $11.06 | $11.40 | $10.68 | $10.72 | $10.72 | 3,752,600 |
| 2024-01-29 | $11.43 | $11.63 | $11.10 | $11.14 | $11.14 | 3,671,000 |
| 2024-01-26 | $11.38 | $12.03 | $11.21 | $11.50 | $11.50 | 6,370,000 |
| 2024-01-25 | $10.93 | $11.73 | $10.88 | $11.49 | $11.49 | 5,941,700 |
| 2024-01-24 | $10.88 | $10.96 | $10.41 | $10.87 | $10.87 | 4,137,500 |
| 2024-01-23 | $10.55 | $10.87 | $10.43 | $10.72 | $10.72 | 4,171,400 |
| 2024-01-22 | $11.40 | $11.40 | $10.60 | $10.78 | $10.78 | 4,220,300 |
| 2024-01-19 | $11.80 | $11.87 | $11.32 | $11.37 | $11.37 | 3,547,500 |
| 2024-01-18 | $11.92 | $11.95 | $11.48 | $11.78 | $11.78 | 4,495,300 |
| 2024-01-17 | $12.27 | $12.27 | $11.90 | $11.96 | $11.96 | 3,297,100 |
| 2024-01-16 | $12.26 | $12.32 | $12.00 | $12.24 | $12.24 | 4,756,400 |
| 2024-01-15 | $12.31 | $12.32 | $12.16 | $12.26 | $12.26 | 2,624,500 |
| 2024-01-12 | $12.39 | $12.46 | $12.24 | $12.25 | $12.25 | 2,004,900 |
| 2024-01-11 | $12.23 | $12.49 | $12.12 | $12.36 | $12.36 | 2,968,200 |
| 2024-01-10 | $12.17 | $12.36 | $12.06 | $12.19 | $12.19 | 2,896,000 |
| 2024-01-09 | $12.00 | $12.24 | $11.91 | $12.20 | $12.20 | 2,772,090 |
| 2024-01-08 | $12.18 | $12.29 | $11.88 | $11.93 | $11.93 | 4,686,000 |
| 2024-01-05 | $12.46 | $12.68 | $12.09 | $12.12 | $12.12 | 5,110,100 |
| 2024-01-04 | $12.22 | $12.56 | $12.17 | $12.41 | $12.41 | 4,228,400 |
| 2024-01-03 | $12.32 | $12.43 | $12.09 | $12.26 | $12.26 | 2,836,000 |
| 2024-01-02 | $12.38 | $12.42 | $12.25 | $12.33 | $12.33 | 2,832,700 |
| 2024-01-01 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2023-12-29 | $12.06 | $12.46 | $12.06 | $12.33 | $12.33 | 2,885,860 |
| 2023-12-28 | $11.82 | $12.16 | $11.72 | $12.12 | $12.12 | 2,879,290 |
| 2023-12-27 | $11.92 | $11.97 | $11.73 | $11.83 | $11.83 | 3,037,290 |
| 2023-12-26 | $11.98 | $12.20 | $11.89 | $11.91 | $11.91 | 2,040,650 |
| 2023-12-25 | $12.09 | $12.16 | $11.89 | $11.99 | $11.99 | 1,919,650 |
| 2023-12-22 | $12.32 | $12.47 | $11.99 | $12.03 | $12.03 | 3,089,200 |
| 2023-12-21 | $12.23 | $12.35 | $11.92 | $12.32 | $12.32 | 2,936,800 |
| 2023-12-20 | $12.40 | $12.62 | $12.22 | $12.25 | $12.25 | 3,956,500 |
| 2023-12-19 | $11.87 | $12.50 | $11.86 | $12.37 | $12.37 | 5,275,800 |
| 2023-12-18 | $12.50 | $12.75 | $12.30 | $12.51 | $12.51 | 5,383,840 |
| 2023-12-15 | $12.60 | $12.78 | $12.35 | $12.56 | $12.56 | 4,493,500 |
| 2023-12-14 | $12.97 | $13.04 | $12.56 | $12.62 | $12.62 | 5,724,560 |
| 2023-12-13 | $13.13 | $13.20 | $12.86 | $12.86 | $12.86 | 5,006,500 |
| 2023-12-12 | $12.65 | $13.50 | $12.55 | $13.10 | $13.10 | 9,641,500 |
| 2023-12-11 | $12.15 | $12.73 | $12.06 | $12.52 | $12.52 | 7,001,440 |
| 2023-12-08 | $12.33 | $12.42 | $12.05 | $12.08 | $12.08 | 3,499,000 |
| 2023-12-07 | $12.46 | $12.46 | $12.22 | $12.32 | $12.32 | 2,725,600 |
| 2023-12-06 | $12.21 | $12.53 | $12.19 | $12.38 | $12.38 | 2,896,590 |
| 2023-12-05 | $12.50 | $12.57 | $12.30 | $12.30 | $12.30 | 2,952,700 |
| 2023-12-04 | $12.57 | $12.65 | $12.45 | $12.58 | $12.58 | 3,302,640 |
| 2023-12-01 | $12.71 | $12.80 | $12.54 | $12.63 | $12.63 | 4,079,700 |
| 2023-11-30 | $12.87 | $13.02 | $12.64 | $12.77 | $12.77 | 3,954,200 |
| 2023-11-29 | $12.95 | $13.20 | $12.86 | $12.89 | $12.89 | 4,660,620 |
| 2023-11-28 | $12.85 | $13.09 | $12.75 | $13.03 | $13.03 | 6,245,370 |
| 2023-11-27 | $12.90 | $12.96 | $12.68 | $12.85 | $12.85 | 3,974,500 |
| 2023-11-24 | $12.89 | $12.92 | $12.69 | $12.82 | $12.82 | 4,629,000 |
| 2023-11-23 | $12.65 | $12.92 | $12.50 | $12.83 | $12.83 | 5,077,270 |
| 2023-11-22 | $13.17 | $13.17 | $12.62 | $12.64 | $12.64 | 8,617,100 |
| 2023-11-21 | $13.10 | $13.26 | $12.96 | $13.22 | $13.22 | 9,863,430 |
| 2023-11-20 | $13.13 | $13.31 | $12.99 | $13.15 | $13.15 | 6,791,840 |
| 2023-11-17 | $13.39 | $13.48 | $13.10 | $13.21 | $13.21 | 8,226,780 |
| 2023-11-16 | $13.18 | $13.49 | $12.91 | $13.38 | $13.38 | 12,873,850 |
| 2023-11-15 | $13.25 | $13.83 | $13.17 | $13.21 | $13.21 | 13,726,140 |
| 2023-11-14 | $12.80 | $13.57 | $12.69 | $13.31 | $13.31 | 24,418,810 |
| 2023-11-13 | $12.75 | $13.62 | $12.11 | $13.48 | $13.48 | 43,966,360 |
| 2023-11-10 | $12.98 | $12.98 | $12.84 | $12.98 | $12.98 | 21,314,160 |
| 2023-11-09 | $11.51 | $11.80 | $11.47 | $11.80 | $11.80 | 5,234,990 |
| 2023-11-08 | $11.50 | $11.65 | $11.43 | $11.56 | $11.56 | 5,277,610 |
| 2023-11-07 | $11.22 | $11.80 | $11.16 | $11.49 | $11.49 | 8,376,930 |
| 2023-11-06 | $11.01 | $11.31 | $11.01 | $11.22 | $11.22 | 5,332,480 |
| 2023-11-03 | $11.11 | $11.20 | $10.95 | $11.05 | $11.05 | 4,842,300 |
| 2023-11-02 | $10.99 | $11.41 | $10.92 | $11.05 | $11.05 | 10,177,840 |
| 2023-11-01 | $10.72 | $11.12 | $10.67 | $10.99 | $10.99 | 6,190,860 |
| 2023-10-31 | $10.82 | $10.87 | $10.64 | $10.67 | $10.67 | 3,474,500 |
| 2023-10-30 | $10.82 | $10.89 | $10.65 | $10.82 | $10.82 | 4,121,200 |
| 2023-10-27 | $11.10 | $11.10 | $10.90 | $10.90 | $10.90 | 3,918,090 |
| 2023-10-26 | $10.73 | $11.17 | $10.60 | $11.12 | $11.12 | 6,500,270 |
| 2023-10-25 | $10.47 | $10.60 | $10.29 | $10.54 | $10.54 | 1,437,800 |
| 2023-10-24 | $10.19 | $10.43 | $10.10 | $10.42 | $10.42 | 2,424,060 |
| 2023-10-23 | $10.33 | $10.33 | $10.05 | $10.10 | $10.10 | 2,010,900 |
| 2023-10-20 | $10.28 | $10.40 | $10.25 | $10.32 | $10.32 | 1,493,400 |
| 2023-10-19 | $10.43 | $10.52 | $10.28 | $10.28 | $10.28 | 2,051,100 |
| 2023-10-18 | $10.76 | $10.76 | $10.54 | $10.54 | $10.54 | 1,415,930 |
| 2023-10-17 | $10.76 | $10.81 | $10.67 | $10.70 | $10.70 | 1,268,900 |
| 2023-10-16 | $10.67 | $10.79 | $10.59 | $10.77 | $10.77 | 2,371,000 |
| 2023-10-13 | $10.87 | $10.90 | $10.61 | $10.64 | $10.64 | 2,201,940 |
| 2023-10-12 | $10.71 | $10.89 | $10.69 | $10.81 | $10.81 | 2,504,190 |
| 2023-10-11 | $10.71 | $10.81 | $10.62 | $10.69 | $10.69 | 2,147,400 |
| 2023-10-10 | $10.93 | $10.97 | $10.65 | $10.79 | $10.79 | 4,460,600 |
| 2023-10-09 | $11.03 | $11.10 | $10.85 | $10.91 | $10.91 | 2,742,200 |
| 2023-09-28 | $10.92 | $11.02 | $10.87 | $11.01 | $11.01 | 1,404,740 |
| 2023-09-27 | $10.77 | $10.90 | $10.69 | $10.84 | $10.84 | 1,915,800 |
| 2023-09-26 | $10.81 | $10.87 | $10.74 | $10.75 | $10.75 | 1,518,810 |
| 2023-09-25 | $11.02 | $11.07 | $10.80 | $10.85 | $10.85 | 1,943,600 |
| 2023-09-22 | $10.76 | $11.00 | $10.75 | $10.97 | $10.97 | 1,724,700 |
| 2023-09-21 | $11.05 | $11.05 | $10.84 | $10.90 | $10.90 | 1,597,370 |
| 2023-09-20 | $10.99 | $11.15 | $10.93 | $11.00 | $11.00 | 1,902,200 |
| 2023-09-19 | $11.01 | $11.19 | $10.98 | $11.04 | $11.04 | 1,558,450 |
| 2023-09-18 | $10.91 | $11.24 | $10.84 | $11.08 | $11.08 | 2,844,320 |
| 2023-09-15 | $10.93 | $10.96 | $10.76 | $10.92 | $10.92 | 1,420,700 |
| 2023-09-14 | $10.92 | $10.99 | $10.74 | $10.88 | $10.88 | 2,266,770 |
| 2023-09-13 | $11.03 | $11.09 | $10.79 | $10.89 | $10.89 | 1,857,200 |
| 2023-09-12 | $11.01 | $11.12 | $10.96 | $11.06 | $11.06 | 1,505,760 |
| 2023-09-11 | $11.03 | $11.22 | $10.98 | $11.03 | $11.03 | 1,913,100 |
| 2023-09-08 | $11.00 | $11.19 | $11.00 | $11.05 | $11.05 | 1,653,400 |
| 2023-09-07 | $11.24 | $11.34 | $11.06 | $11.08 | $11.08 | 2,186,250 |
| 2023-09-06 | $11.26 | $11.28 | $11.12 | $11.27 | $11.27 | 1,739,700 |
| 2023-09-05 | $11.30 | $11.33 | $11.16 | $11.22 | $11.22 | 2,278,700 |
| 2023-09-04 | $11.21 | $11.32 | $11.09 | $11.29 | $11.29 | 2,941,650 |
| 2023-09-01 | $10.98 | $11.20 | $10.91 | $11.12 | $11.12 | 2,738,610 |
| 2023-08-31 | $10.90 | $10.99 | $10.85 | $10.95 | $10.95 | 2,670,440 |
| 2023-08-30 | $10.82 | $11.13 | $10.80 | $10.90 | $10.90 | 2,511,180 |
| 2023-08-29 | $10.40 | $10.82 | $10.30 | $10.80 | $10.80 | 2,373,900 |
| 2023-08-28 | $10.85 | $10.85 | $10.34 | $10.34 | $10.34 | 2,820,840 |
| 2023-08-25 | $10.55 | $10.60 | $10.20 | $10.25 | $10.25 | 2,877,680 |
| 2023-08-24 | $10.73 | $10.86 | $10.59 | $10.60 | $10.60 | 3,005,300 |
| 2023-08-23 | $11.26 | $11.50 | $10.80 | $10.81 | $10.81 | 4,290,140 |
| 2023-08-22 | $11.04 | $11.13 | $10.81 | $11.02 | $11.02 | 2,926,700 |
| 2023-08-21 | $11.04 | $11.17 | $10.90 | $11.04 | $11.04 | 2,955,470 |
| 2023-08-18 | $10.97 | $11.19 | $10.88 | $10.98 | $10.98 | 2,715,700 |
| 2023-08-17 | $10.73 | $10.99 | $10.61 | $10.98 | $10.98 | 2,149,400 |
| 2023-08-16 | $10.94 | $10.94 | $10.73 | $10.75 | $10.75 | 1,726,000 |
| 2023-08-15 | $11.06 | $11.12 | $10.85 | $10.93 | $10.93 | 1,965,500 |
| 2023-08-14 | $11.00 | $11.34 | $10.96 | $11.03 | $11.03 | 4,437,200 |
| 2023-08-11 | $11.28 | $11.28 | $11.04 | $11.07 | $11.07 | 2,600,700 |
| 2023-08-10 | $11.23 | $11.30 | $11.17 | $11.27 | $11.27 | 1,331,660 |
| 2023-08-09 | $11.32 | $11.42 | $11.13 | $11.24 | $11.24 | 2,168,200 |
| 2023-08-08 | $11.39 | $11.39 | $11.20 | $11.27 | $11.27 | 1,637,150 |
| 2023-08-07 | $11.35 | $11.41 | $11.23 | $11.32 | $11.32 | 1,562,370 |
| 2023-08-04 | $11.43 | $11.51 | $11.29 | $11.34 | $11.34 | 2,515,140 |
| 2023-08-03 | $11.45 | $11.51 | $11.39 | $11.43 | $11.43 | 2,239,300 |
| 2023-08-02 | $11.49 | $11.58 | $11.45 | $11.48 | $11.48 | 1,769,600 |
| 2023-08-01 | $11.52 | $11.68 | $11.41 | $11.49 | $11.49 | 3,231,440 |
| 2023-07-31 | $11.46 | $11.65 | $11.32 | $11.56 | $11.56 | 5,238,810 |
| 2023-07-28 | $11.27 | $11.44 | $11.20 | $11.37 | $11.37 | 2,562,700 |
| 2023-07-27 | $11.19 | $11.53 | $11.19 | $11.33 | $11.33 | 4,344,270 |
| 2023-07-26 | $11.21 | $11.36 | $11.15 | $11.20 | $11.20 | 2,075,100 |
| 2023-07-25 | $11.00 | $11.28 | $10.99 | $11.20 | $11.20 | 4,581,720 |
| 2023-07-24 | $10.98 | $11.06 | $10.89 | $10.92 | $10.92 | 3,000,190 |
| 2023-07-21 | $11.04 | $11.13 | $10.90 | $10.98 | $10.98 | 3,450,600 |
| 2023-07-20 | $11.33 | $11.33 | $11.00 | $11.04 | $11.04 | 5,095,430 |
| 2023-07-19 | $11.34 | $11.46 | $11.13 | $11.29 | $11.29 | 3,813,370 |
| 2023-07-18 | $11.15 | $11.63 | $11.11 | $11.50 | $11.50 | 5,194,580 |
| 2023-07-17 | $11.28 | $11.28 | $11.02 | $11.20 | $11.20 | 3,503,450 |
| 2023-07-14 | $11.36 | $11.50 | $11.27 | $11.31 | $11.31 | 5,774,520 |
| 2023-07-13 | $11.75 | $11.80 | $11.20 | $11.42 | $11.42 | 13,659,200 |
| 2023-07-12 | $12.14 | $12.14 | $11.95 | $12.04 | $12.04 | 1,106,940 |
| 2023-07-11 | $12.01 | $12.10 | $11.91 | $12.10 | $12.10 | 1,278,300 |
| 2023-07-10 | $11.97 | $12.10 | $11.92 | $11.95 | $11.95 | 1,451,000 |
| 2023-07-07 | $12.04 | $12.25 | $11.98 | $12.00 | $12.00 | 1,939,750 |
| 2023-07-06 | $12.23 | $12.25 | $12.09 | $12.17 | $12.17 | 1,240,000 |
| 2023-07-05 | $12.15 | $12.25 | $11.93 | $12.18 | $12.18 | 1,163,600 |
| 2023-07-04 | $12.09 | $12.17 | $11.98 | $12.17 | $12.17 | 1,197,050 |
| 2023-07-03 | $12.03 | $12.16 | $11.95 | $12.01 | $12.01 | 1,652,200 |
| 2023-06-30 | $11.82 | $12.36 | $11.82 | $12.35 | $12.05 | 2,110,090 |
| 2023-06-29 | $11.90 | $12.06 | $11.82 | $11.88 | $11.59 | 1,122,700 |
| 2023-06-28 | $11.69 | $11.94 | $11.66 | $11.93 | $11.64 | 1,470,000 |
| 2023-06-27 | $11.69 | $11.77 | $11.58 | $11.72 | $11.43 | 1,384,000 |
| 2023-06-26 | $11.56 | $11.69 | $11.40 | $11.69 | $11.41 | 1,247,090 |
| 2023-06-21 | $11.66 | $11.79 | $11.62 | $11.67 | $11.39 | 835,600 |
| 2023-06-20 | $11.77 | $11.88 | $11.65 | $11.65 | $11.37 | 1,221,800 |
| 2023-06-19 | $11.99 | $12.02 | $11.77 | $11.79 | $11.50 | 1,906,690 |
| 2023-06-16 | $12.06 | $12.09 | $11.99 | $12.00 | $11.71 | 1,226,780 |
| 2023-06-15 | $11.98 | $12.04 | $11.90 | $12.01 | $11.72 | 1,079,800 |
| 2023-06-14 | $12.19 | $12.19 | $11.95 | $12.02 | $11.73 | 1,208,280 |
| 2023-06-13 | $12.12 | $12.53 | $12.10 | $12.16 | $11.86 | 1,404,900 |
| 2023-06-12 | $11.98 | $12.20 | $11.74 | $12.18 | $11.88 | 1,490,120 |
| 2023-06-09 | $11.98 | $12.12 | $11.92 | $11.98 | $11.69 | 868,490 |
| 2023-06-08 | $11.98 | $12.15 | $11.95 | $11.98 | $11.69 | 621,520 |
| 2023-06-07 | $12.00 | $12.15 | $11.98 | $12.01 | $11.72 | 810,100 |
| 2023-06-06 | $12.35 | $12.35 | $11.90 | $11.96 | $11.67 | 1,458,100 |
| 2023-06-05 | $12.30 | $12.40 | $12.26 | $12.34 | $12.04 | 823,000 |
| 2023-06-02 | $12.32 | $12.38 | $12.28 | $12.33 | $12.33 | 603,200 |
| 2023-06-01 | $12.30 | $12.38 | $12.13 | $12.27 | $12.27 | 842,400 |
| 2023-05-31 | $12.60 | $12.61 | $12.30 | $12.30 | $12.30 | 1,103,690 |
| 2023-05-30 | $12.55 | $12.69 | $12.45 | $12.57 | $12.57 | 651,290 |
| 2023-05-29 | $12.63 | $12.69 | $12.48 | $12.51 | $12.51 | 846,700 |
| 2023-05-26 | $12.60 | $12.75 | $12.47 | $12.58 | $12.58 | 974,520 |
| 2023-05-25 | $12.69 | $12.78 | $12.46 | $12.63 | $12.63 | 1,429,090 |
| 2023-05-24 | $12.61 | $12.73 | $12.48 | $12.69 | $12.69 | 1,094,190 |
| 2023-05-23 | $12.60 | $12.78 | $12.57 | $12.59 | $12.59 | 834,600 |
| 2023-05-22 | $12.45 | $12.71 | $12.41 | $12.68 | $12.68 | 1,545,700 |
| 2023-05-19 | $12.51 | $12.55 | $12.40 | $12.43 | $12.43 | 727,600 |
| 2023-05-18 | $12.63 | $12.65 | $12.45 | $12.51 | $12.51 | 1,118,120 |
| 2023-05-17 | $12.37 | $12.55 | $12.23 | $12.50 | $12.50 | 890,200 |
| 2023-05-16 | $12.36 | $12.43 | $12.27 | $12.32 | $12.32 | 590,300 |
| 2023-05-15 | $12.37 | $12.48 | $12.32 | $12.39 | $12.39 | 573,000 |
| 2023-05-12 | $12.50 | $12.55 | $12.36 | $12.37 | $12.37 | 714,800 |
| 2023-05-11 | $12.47 | $12.52 | $12.36 | $12.48 | $12.48 | 703,700 |
| 2023-05-10 | $12.25 | $12.55 | $12.23 | $12.43 | $12.43 | 923,400 |
| 2023-05-09 | $12.65 | $12.65 | $12.23 | $12.24 | $12.24 | 1,010,510 |
| 2023-05-08 | $12.65 | $12.67 | $12.49 | $12.52 | $12.52 | 803,080 |
| 2023-05-05 | $12.80 | $12.80 | $12.53 | $12.56 | $12.56 | 801,820 |
| 2023-05-04 | $12.47 | $12.80 | $12.45 | $12.71 | $12.71 | 1,086,620 |
| 2023-05-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-05-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-04-28 | $12.57 | $12.62 | $12.39 | $12.50 | $12.50 | 964,460 |
| 2023-04-27 | $12.37 | $12.60 | $12.30 | $12.52 | $12.52 | 946,520 |
| 2023-04-26 | $11.99 | $12.33 | $11.99 | $12.29 | $12.29 | 880,190 |
| 2023-04-25 | $12.44 | $12.51 | $11.86 | $11.99 | $11.99 | 1,519,990 |
| 2023-04-24 | $12.64 | $12.87 | $12.26 | $12.44 | $12.44 | 1,535,670 |
| 2023-04-21 | $12.70 | $12.99 | $12.63 | $12.64 | $12.64 | 1,281,300 |
| 2023-04-20 | $12.70 | $13.03 | $12.66 | $12.94 | $12.94 | 1,521,700 |
| 2023-04-19 | $12.94 | $12.94 | $12.68 | $12.75 | $12.75 | 1,849,270 |
| 2023-04-18 | $12.95 | $12.99 | $12.90 | $12.91 | $12.91 | 770,790 |
| 2023-04-17 | $12.88 | $12.97 | $12.81 | $12.95 | $12.95 | 1,015,300 |
| 2023-04-14 | $12.95 | $13.00 | $12.75 | $12.88 | $12.88 | 1,230,700 |
| 2023-04-13 | $13.03 | $13.03 | $12.75 | $12.86 | $12.86 | 828,000 |
| 2023-04-12 | $12.90 | $13.05 | $12.82 | $13.03 | $13.03 | 782,800 |
| 2023-04-11 | $12.99 | $12.99 | $12.80 | $12.87 | $12.87 | 503,410 |
| 2023-04-10 | $13.08 | $13.10 | $12.90 | $12.94 | $12.94 | 851,100 |
| 2023-04-07 | $12.90 | $13.04 | $12.89 | $13.02 | $13.02 | 812,800 |
| 2023-04-06 | $13.06 | $13.06 | $12.83 | $12.94 | $12.94 | 1,299,210 |
| 2023-04-05 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2023-04-04 | $13.13 | $13.13 | $12.88 | $13.09 | $13.09 | 1,389,890 |
| 2023-04-03 | $12.95 | $13.11 | $12.87 | $13.08 | $13.08 | 1,280,700 |
| 2023-03-31 | $12.85 | $13.13 | $12.85 | $12.95 | $12.95 | 1,569,440 |
| 2023-03-30 | $12.87 | $12.91 | $12.66 | $12.90 | $12.90 | 1,005,620 |
| 2023-03-29 | $12.91 | $12.97 | $12.82 | $12.88 | $12.88 | 833,200 |
| 2023-03-28 | $13.12 | $13.12 | $12.89 | $12.90 | $12.90 | 1,658,950 |
| 2023-03-27 | $13.08 | $13.15 | $13.00 | $13.06 | $13.06 | 1,177,700 |
| 2023-03-24 | $13.15 | $13.23 | $13.03 | $13.15 | $13.15 | 902,800 |
| 2023-03-23 | $13.12 | $13.15 | $12.95 | $13.15 | $13.15 | 790,530 |
| 2023-03-22 | $13.01 | $13.24 | $13.01 | $13.07 | $13.07 | 1,066,200 |
| 2023-03-21 | $12.75 | $13.03 | $12.75 | $13.00 | $13.00 | 998,690 |
| 2023-03-20 | $12.93 | $12.95 | $12.66 | $12.83 | $12.83 | 1,332,220 |
| 2023-03-17 | $13.02 | $13.13 | $12.86 | $12.89 | $12.89 | 738,000 |
| 2023-03-16 | $13.25 | $13.25 | $12.89 | $12.90 | $12.90 | 989,700 |
| 2023-03-15 | $13.08 | $13.28 | $12.91 | $13.27 | $13.27 | 1,243,320 |
| 2023-03-14 | $13.08 | $13.32 | $12.76 | $12.98 | $12.98 | 1,669,800 |
| 2023-03-13 | $13.10 | $13.23 | $13.02 | $13.15 | $13.15 | 945,900 |
| 2023-03-10 | $13.33 | $13.38 | $13.02 | $13.06 | $13.06 | 1,562,700 |
| 2023-03-09 | $13.50 | $13.58 | $13.38 | $13.39 | $13.39 | 917,200 |
| 2023-03-08 | $13.44 | $13.48 | $13.26 | $13.44 | $13.44 | 974,400 |
| 2023-03-07 | $13.59 | $13.65 | $13.30 | $13.34 | $13.34 | 1,487,400 |
| 2023-03-06 | $13.62 | $13.68 | $13.29 | $13.59 | $13.59 | 1,623,790 |
| 2023-03-03 | $13.59 | $13.69 | $13.52 | $13.66 | $13.66 | 991,600 |
| 2023-03-02 | $13.71 | $13.75 | $13.51 | $13.59 | $13.59 | 2,151,500 |
| 2023-03-01 | $13.78 | $13.85 | $13.69 | $13.74 | $13.74 | 2,098,900 |
| 2023-02-28 | $13.76 | $13.93 | $13.70 | $13.87 | $13.87 | 1,577,400 |
| 2023-02-27 | $13.80 | $13.95 | $13.62 | $13.76 | $13.76 | 1,943,000 |
| 2023-02-24 | $14.13 | $14.38 | $13.80 | $13.91 | $13.91 | 3,787,900 |
| 2023-02-23 | $13.71 | $14.21 | $13.64 | $14.15 | $14.15 | 4,431,100 |
| 2023-02-22 | $13.73 | $13.74 | $13.61 | $13.71 | $13.71 | 1,141,700 |
| 2023-02-21 | $13.69 | $13.83 | $13.58 | $13.75 | $13.75 | 1,651,600 |
| 2023-02-20 | $13.45 | $13.61 | $13.38 | $13.58 | $13.58 | 1,348,000 |
| 2023-02-17 | $13.60 | $13.72 | $13.46 | $13.47 | $13.47 | 1,258,270 |
| 2023-02-16 | $13.96 | $14.00 | $13.41 | $13.52 | $13.52 | 2,672,400 |
| 2023-02-15 | $13.93 | $14.02 | $13.83 | $13.91 | $13.91 | 1,535,900 |
| 2023-02-14 | $14.05 | $14.05 | $13.80 | $13.86 | $13.86 | 1,672,400 |
| 2023-02-13 | $13.85 | $13.99 | $13.78 | $13.96 | $13.96 | 1,936,800 |
| 2023-02-10 | $14.15 | $14.27 | $13.88 | $13.88 | $13.88 | 2,220,200 |
| 2023-02-09 | $14.05 | $14.44 | $13.98 | $14.18 | $14.18 | 3,413,700 |
| 2023-02-08 | $13.92 | $14.12 | $13.88 | $14.12 | $14.12 | 2,209,200 |
| 2023-02-07 | $13.88 | $13.98 | $13.73 | $13.94 | $13.94 | 1,146,700 |
| 2023-02-06 | $13.71 | $13.95 | $13.70 | $13.76 | $13.76 | 1,298,500 |
| 2023-02-03 | $13.95 | $14.03 | $13.72 | $13.87 | $13.87 | 1,576,500 |
| 2023-02-02 | $14.04 | $14.07 | $13.86 | $13.95 | $13.95 | 1,678,600 |
| 2023-02-01 | $14.06 | $14.13 | $13.89 | $14.04 | $14.04 | 2,232,500 |
| 2023-01-31 | $13.74 | $14.02 | $13.74 | $14.00 | $14.00 | 2,704,150 |
| 2023-01-30 | $13.50 | $14.15 | $13.49 | $13.79 | $13.79 | 4,170,200 |
| 2023-01-20 | $13.12 | $13.35 | $12.98 | $13.30 | $13.30 | 1,772,500 |
| 2023-01-19 | $13.06 | $13.06 | $12.79 | $12.99 | $12.99 | 2,869,900 |
| 2023-01-18 | $13.07 | $13.18 | $12.96 | $13.01 | $13.01 | 1,665,300 |
| 2023-01-17 | $13.24 | $13.40 | $13.00 | $13.10 | $13.10 | 2,382,900 |
| 2023-01-16 | $13.18 | $13.37 | $13.18 | $13.27 | $13.27 | 1,119,500 |
| 2023-01-13 | $13.36 | $13.37 | $13.19 | $13.27 | $13.27 | 1,176,300 |
| 2023-01-12 | $13.36 | $13.41 | $13.24 | $13.26 | $13.26 | 1,632,600 |
| 2023-01-11 | $13.38 | $13.56 | $13.20 | $13.36 | $13.36 | 2,014,200 |
| 2023-01-10 | $13.20 | $13.48 | $13.12 | $13.31 | $13.31 | 1,469,900 |
| 2023-01-09 | $13.13 | $13.45 | $13.10 | $13.24 | $13.24 | 1,804,490 |
| 2023-01-06 | $13.09 | $13.20 | $12.92 | $13.09 | $13.09 | 1,662,590 |
| 2023-01-05 | $12.90 | $13.10 | $12.88 | $13.09 | $13.09 | 2,059,500 |
| 2023-01-04 | $12.89 | $12.98 | $12.68 | $12.89 | $12.89 | 1,714,070 |
| 2023-01-03 | $12.81 | $13.00 | $12.78 | $12.99 | $12.99 | 1,559,290 |
| 2023-01-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-12-30 | $12.74 | $12.94 | $12.74 | $12.80 | $12.80 | 699,000 |
| 2022-12-29 | $12.99 | $13.00 | $12.75 | $12.79 | $12.79 | 886,100 |
| 2022-12-28 | $13.21 | $13.21 | $12.84 | $12.86 | $12.86 | 1,200,140 |
| 2022-12-27 | $13.05 | $13.23 | $12.99 | $13.15 | $13.15 | 1,312,660 |
| 2022-12-26 | $12.99 | $13.10 | $12.70 | $13.08 | $13.08 | 1,550,140 |
| 2022-12-23 | $12.83 | $12.99 | $12.67 | $12.72 | $12.72 | 1,260,400 |
| 2022-12-22 | $13.15 | $13.30 | $12.83 | $12.92 | $12.92 | 1,619,200 |
| 2022-12-21 | $13.46 | $13.50 | $13.13 | $13.15 | $13.15 | 1,200,100 |
| 2022-12-20 | $13.36 | $13.57 | $13.22 | $13.45 | $13.45 | 1,003,050 |
| 2022-12-19 | $13.47 | $13.62 | $13.32 | $13.38 | $13.38 | 1,528,090 |
| 2022-12-16 | $13.91 | $14.09 | $13.35 | $13.58 | $13.58 | 3,871,190 |
| 2022-12-15 | $14.00 | $14.29 | $13.83 | $14.06 | $14.06 | 1,805,600 |
| 2022-12-14 | $14.04 | $14.32 | $13.88 | $13.93 | $13.93 | 2,530,990 |
| 2022-12-13 | $14.05 | $14.11 | $13.85 | $13.99 | $13.99 | 1,526,000 |
| 2022-12-12 | $14.01 | $14.06 | $13.83 | $14.01 | $14.01 | 1,781,560 |
| 2022-12-09 | $14.40 | $14.50 | $14.05 | $14.07 | $14.07 | 2,805,900 |
| 2022-12-08 | $14.41 | $14.80 | $14.32 | $14.46 | $14.46 | 3,202,290 |
| 2022-12-07 | $14.31 | $14.53 | $14.22 | $14.38 | $14.38 | 2,078,690 |
| 2022-12-06 | $14.30 | $14.38 | $14.15 | $14.34 | $14.34 | 1,693,600 |
| 2022-12-05 | $14.31 | $14.38 | $14.11 | $14.24 | $14.24 | 1,686,000 |
| 2022-12-01 | $13.79 | $14.20 | $13.60 | $14.17 | $14.17 | 3,444,000 |
| 2022-11-30 | $13.43 | $13.90 | $13.42 | $13.70 | $13.70 | 3,418,810 |
| 2022-11-29 | $13.80 | $13.80 | $13.20 | $13.53 | $13.53 | 5,503,400 |
| 2022-11-28 | $13.72 | $13.90 | $13.49 | $13.61 | $13.61 | 2,354,300 |
| 2022-11-25 | $13.82 | $13.95 | $13.69 | $13.86 | $13.86 | 1,364,110 |
| 2022-11-24 | $13.92 | $14.04 | $13.72 | $13.91 | $13.91 | 1,807,200 |
| 2022-11-23 | $13.99 | $13.99 | $13.65 | $13.88 | $13.88 | 1,946,500 |
| 2022-11-22 | $14.27 | $14.41 | $13.92 | $13.99 | $13.99 | 2,575,300 |
| 2022-11-21 | $14.13 | $14.24 | $13.72 | $14.23 | $14.23 | 2,626,790 |
| 2022-11-18 | $14.38 | $14.41 | $14.05 | $14.08 | $14.08 | 2,317,220 |
| 2022-11-17 | $14.18 | $14.33 | $14.05 | $14.28 | $14.28 | 1,781,000 |
| 2022-11-16 | $14.40 | $14.45 | $14.15 | $14.26 | $14.26 | 1,997,000 |
| 2022-11-15 | $14.15 | $14.60 | $14.00 | $14.39 | $14.39 | 2,269,100 |
| 2022-11-14 | $14.20 | $14.37 | $14.04 | $14.14 | $14.14 | 2,267,230 |
| 2022-11-11 | $14.61 | $14.66 | $14.24 | $14.28 | $14.28 | 2,719,600 |
| 2022-11-10 | $14.47 | $14.58 | $14.28 | $14.33 | $14.33 | 2,506,500 |
| 2022-11-09 | $14.36 | $14.90 | $14.36 | $14.54 | $14.54 | 2,614,800 |
| 2022-11-08 | $14.73 | $14.79 | $14.56 | $14.74 | $14.74 | 2,370,500 |
| 2022-11-07 | $14.76 | $14.92 | $14.58 | $14.71 | $14.71 | 2,872,600 |
| 2022-11-04 | $14.54 | $14.99 | $14.38 | $14.76 | $14.76 | 3,559,670 |
| 2022-11-03 | $14.50 | $14.74 | $14.33 | $14.51 | $14.51 | 3,797,660 |
| 2022-11-02 | $14.19 | $14.97 | $14.06 | $14.61 | $14.61 | 6,102,270 |
| 2022-11-01 | $13.87 | $14.13 | $13.70 | $14.08 | $14.08 | 3,265,400 |
| 2022-10-31 | $13.40 | $14.04 | $13.23 | $13.74 | $13.74 | 3,530,400 |
| 2022-10-28 | $14.00 | $14.04 | $13.49 | $13.57 | $13.57 | 3,639,200 |
| 2022-10-27 | $14.36 | $14.45 | $14.02 | $14.05 | $14.05 | 4,976,210 |
| 2022-10-26 | $14.71 | $14.76 | $14.02 | $14.35 | $14.35 | 9,877,440 |
| 2022-10-25 | $13.57 | $14.93 | $13.40 | $14.68 | $14.68 | 10,482,480 |
| 2022-10-24 | $13.99 | $14.02 | $13.57 | $13.57 | $13.57 | 2,581,870 |
| 2022-10-21 | $13.65 | $14.01 | $13.62 | $13.90 | $13.90 | 2,059,100 |
| 2022-10-20 | $13.94 | $13.97 | $13.45 | $13.65 | $13.65 | 3,466,260 |
| 2022-10-19 | $13.90 | $14.17 | $13.80 | $13.92 | $13.92 | 4,438,600 |
| 2022-10-18 | $13.77 | $14.38 | $13.71 | $14.08 | $14.08 | 6,325,200 |
| 2022-10-17 | $13.84 | $14.07 | $13.50 | $13.77 | $13.77 | 4,487,200 |
| 2022-10-14 | $13.90 | $14.12 | $13.49 | $13.95 | $13.95 | 4,907,300 |
| 2022-10-13 | $13.51 | $13.92 | $13.36 | $13.83 | $13.83 | 3,222,600 |
| 2022-10-12 | $13.11 | $13.59 | $12.80 | $13.53 | $13.53 | 3,069,600 |
| 2022-10-11 | $12.70 | $13.25 | $12.63 | $13.11 | $13.11 | 2,827,600 |
| 2022-10-10 | $13.09 | $13.10 | $12.50 | $12.73 | $12.73 | 2,262,600 |
| 2022-09-30 | $13.23 | $13.60 | $12.79 | $12.85 | $12.85 | 3,071,800 |
| 2022-09-29 | $13.43 | $13.52 | $13.15 | $13.23 | $13.23 | 2,424,900 |
| 2022-09-28 | $13.74 | $13.77 | $13.20 | $13.20 | $13.20 | 3,162,610 |
| 2022-09-27 | $13.52 | $13.72 | $13.33 | $13.69 | $13.69 | 2,842,790 |
| 2022-09-26 | $13.39 | $13.77 | $13.03 | $13.42 | $13.42 | 2,624,600 |
| 2022-09-23 | $14.07 | $14.31 | $13.36 | $13.44 | $13.44 | 3,965,300 |
| 2022-09-22 | $13.65 | $14.18 | $13.65 | $13.81 | $13.81 | 3,330,500 |
| 2022-09-21 | $14.19 | $14.20 | $13.66 | $13.90 | $13.90 | 5,264,000 |
| 2022-09-20 | $13.75 | $14.29 | $13.62 | $14.20 | $14.20 | 4,180,740 |
| 2022-09-19 | $13.83 | $13.94 | $13.30 | $13.54 | $13.54 | 3,493,500 |
| 2022-09-16 | $13.92 | $14.18 | $13.60 | $13.80 | $13.80 | 2,888,000 |
| 2022-09-15 | $14.73 | $14.82 | $13.76 | $14.02 | $14.02 | 4,303,800 |
| 2022-09-14 | $14.41 | $14.80 | $14.37 | $14.64 | $14.64 | 2,953,000 |
| 2022-09-13 | $14.90 | $15.06 | $14.53 | $14.64 | $14.64 | 3,086,600 |
| 2022-09-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2022-09-09 | $14.90 | $15.00 | $14.50 | $14.83 | $14.83 | 2,923,900 |
| 2022-09-08 | $15.23 | $15.66 | $14.82 | $14.96 | $14.96 | 5,303,500 |
| 2022-09-07 | $14.83 | $15.94 | $14.73 | $15.43 | $15.43 | 6,920,100 |
| 2022-09-06 | $14.44 | $15.17 | $14.24 | $14.85 | $14.85 | 4,827,700 |
| 2022-09-05 | $14.91 | $14.91 | $14.21 | $14.41 | $14.41 | 4,863,000 |
| 2022-09-02 | $14.26 | $15.00 | $14.26 | $14.69 | $14.69 | 5,092,530 |
| 2022-09-01 | $14.30 | $14.95 | $14.17 | $14.24 | $14.24 | 6,169,590 |
| 2022-08-31 | $15.21 | $15.39 | $14.12 | $14.16 | $14.16 | 8,910,090 |
| 2022-08-30 | $16.41 | $16.42 | $15.13 | $15.18 | $15.18 | 9,184,990 |
| 2022-08-29 | $15.86 | $16.49 | $15.58 | $16.33 | $16.33 | 6,377,900 |
| 2022-08-26 | $15.57 | $16.46 | $15.53 | $15.85 | $15.85 | 9,355,610 |
| 2022-08-25 | $18.09 | $18.43 | $16.38 | $16.38 | $16.38 | 9,017,400 |
| 2022-08-24 | $18.80 | $19.76 | $17.80 | $18.20 | $18.20 | 17,151,260 |
| 2022-08-23 | $17.55 | $19.28 | $17.45 | $19.28 | $19.28 | 20,518,100 |
| 2022-08-22 | $18.15 | $18.53 | $17.28 | $17.53 | $17.53 | 12,423,000 |
| 2022-08-19 | $17.39 | $18.91 | $17.28 | $18.13 | $18.13 | 18,129,580 |
| 2022-08-18 | $16.81 | $17.61 | $16.49 | $17.44 | $17.44 | 11,945,500 |
| 2022-08-17 | $16.96 | $17.28 | $16.46 | $16.73 | $16.73 | 7,680,400 |
| 2022-08-16 | $17.79 | $17.88 | $16.65 | $16.96 | $16.96 | 13,158,100 |
| 2022-08-15 | $16.43 | $17.77 | $16.20 | $17.66 | $17.66 | 13,479,100 |
| 2022-08-12 | $16.07 | $17.20 | $16.07 | $16.54 | $16.54 | 9,057,200 |
| 2022-08-11 | $16.55 | $16.75 | $16.20 | $16.32 | $16.32 | 5,742,000 |
| 2022-08-10 | $16.31 | $16.85 | $16.18 | $16.49 | $16.49 | 5,018,900 |
| 2022-08-09 | $16.79 | $17.10 | $16.30 | $16.40 | $16.40 | 7,168,800 |
| 2022-08-08 | $16.38 | $17.40 | $15.74 | $16.78 | $16.78 | 11,668,600 |
| 2022-08-05 | $16.63 | $16.81 | $15.80 | $16.18 | $16.18 | 8,576,500 |
| 2022-08-04 | $17.01 | $17.49 | $16.09 | $16.36 | $16.36 | 10,745,370 |
| 2022-08-03 | $18.00 | $18.71 | $16.82 | $16.95 | $16.95 | 13,572,100 |
| 2022-08-02 | $18.08 | $18.55 | $17.18 | $17.70 | $17.70 | 11,841,200 |
| 2022-08-01 | $18.30 | $19.12 | $18.03 | $18.58 | $18.58 | 12,618,200 |
| 2022-07-29 | $17.39 | $19.10 | $17.30 | $18.73 | $18.73 | 16,668,960 |
| 2022-07-28 | $18.05 | $18.25 | $17.44 | $17.53 | $17.53 | 9,232,170 |
| 2022-07-27 | $17.18 | $18.65 | $16.60 | $18.17 | $18.17 | 16,248,590 |
| 2022-07-26 | $17.30 | $17.84 | $16.12 | $17.14 | $17.14 | 18,303,700 |
| 2022-07-25 | $18.64 | $18.90 | $17.42 | $17.90 | $17.90 | 12,772,600 |
| 2022-07-22 | $17.40 | $18.52 | $16.78 | $18.20 | $18.20 | 18,844,730 |
| 2022-07-21 | $17.00 | $18.65 | $16.90 | $17.40 | $17.40 | 23,018,110 |
| 2022-07-20 | $16.78 | $17.50 | $15.41 | $17.08 | $17.08 | 22,852,510 |
| 2022-07-19 | $15.65 | $16.67 | $15.38 | $16.67 | $16.67 | 23,791,580 |
| 2022-07-18 | $14.48 | $15.55 | $14.24 | $15.15 | $15.15 | 23,893,640 |
| 2022-07-15 | $13.66 | $14.59 | $13.52 | $14.14 | $14.14 | 13,096,270 |
| 2022-07-14 | $13.80 | $13.99 | $13.24 | $13.72 | $13.72 | 7,632,250 |
| 2022-07-13 | $13.43 | $13.80 | $13.37 | $13.71 | $13.71 | 6,212,770 |
| 2022-07-12 | $13.55 | $13.81 | $13.30 | $13.51 | $13.51 | 8,520,100 |
| 2022-07-11 | $13.80 | $14.26 | $13.42 | $13.49 | $13.49 | 15,591,400 |
| 2022-07-08 | $12.58 | $13.84 | $12.53 | $13.84 | $13.84 | 10,128,440 |
| 2022-07-07 | $12.30 | $12.73 | $12.16 | $12.58 | $12.58 | 6,346,910 |
| 2022-07-06 | $12.51 | $12.77 | $12.19 | $12.33 | $12.33 | 6,417,200 |
| 2022-07-05 | $13.38 | $13.39 | $12.35 | $12.64 | $12.64 | 10,724,210 |
| 2022-07-04 | $13.22 | $13.27 | $12.91 | $13.27 | $13.27 | 5,385,100 |
| 2022-07-01 | $14.04 | $14.18 | $13.31 | $13.42 | $13.42 | 11,330,420 |
| 2022-06-30 | $14.04 | $14.20 | $13.40 | $14.03 | $14.03 | 11,204,800 |
| 2022-06-29 | $14.80 | $15.70 | $14.00 | $14.07 | $14.07 | 19,084,150 |
| 2022-06-28 | $14.15 | $15.46 | $13.87 | $15.45 | $15.45 | 31,676,480 |
| 2022-06-27 | $12.89 | $14.05 | $12.85 | $14.05 | $14.05 | 17,469,030 |
| 2022-06-24 | $13.34 | $13.36 | $12.65 | $12.77 | $12.77 | 10,120,030 |
| 2022-06-23 | $12.74 | $14.01 | $12.54 | $13.47 | $13.11 | 13,140,150 |
| 2022-06-22 | $12.77 | $13.13 | $12.50 | $12.74 | $12.40 | 6,023,900 |
| 2022-06-21 | $13.28 | $13.38 | $12.29 | $12.56 | $12.22 | 8,661,890 |
| 2022-06-20 | $13.29 | $13.64 | $12.77 | $13.11 | $12.76 | 11,591,500 |
| 2022-06-17 | $12.65 | $13.15 | $12.39 | $12.75 | $12.41 | 8,580,940 |
| 2022-06-16 | $12.61 | $12.97 | $12.54 | $12.71 | $12.37 | 4,926,700 |
| 2022-06-15 | $13.00 | $13.18 | $12.61 | $12.61 | $12.27 | 6,543,320 |
| 2022-06-14 | $12.91 | $13.18 | $12.60 | $13.01 | $12.66 | 7,330,820 |
| 2022-06-13 | $13.61 | $13.72 | $12.96 | $13.17 | $12.82 | 11,157,770 |
| 2022-06-10 | $12.22 | $13.44 | $12.12 | $13.44 | $13.08 | 9,927,020 |
| 2022-06-09 | $12.51 | $12.65 | $12.00 | $12.22 | $11.89 | 5,609,100 |
| 2022-06-08 | $13.00 | $13.08 | $12.30 | $12.59 | $12.25 | 10,977,100 |
| 2022-06-07 | $13.00 | $13.36 | $12.62 | $13.16 | $12.81 | 17,278,330 |
| 2022-06-06 | $11.33 | $12.50 | $11.23 | $12.50 | $12.17 | 12,120,320 |
| 2022-06-02 | $11.26 | $11.41 | $11.12 | $11.36 | $11.06 | 4,303,410 |
| 2022-06-01 | $10.95 | $11.55 | $10.89 | $11.39 | $11.09 | 8,559,260 |
| 2022-05-31 | $10.97 | $11.03 | $10.82 | $10.95 | $10.66 | 2,970,700 |
| 2022-05-30 | $10.96 | $11.10 | $10.87 | $10.95 | $10.66 | 2,684,100 |
| 2022-05-27 | $10.92 | $11.02 | $10.79 | $10.95 | $10.66 | 3,043,500 |
| 2022-05-26 | $10.94 | $10.95 | $10.70 | $10.87 | $10.58 | 2,648,360 |
| 2022-05-25 | $10.51 | $10.91 | $10.50 | $10.90 | $10.61 | 3,934,000 |
| 2022-05-24 | $11.29 | $11.30 | $10.45 | $10.49 | $10.21 | 6,126,990 |
| 2022-05-23 | $11.27 | $11.28 | $11.08 | $11.19 | $10.89 | 4,263,600 |
| 2022-05-20 | $10.79 | $11.19 | $10.79 | $11.18 | $10.88 | 6,767,000 |
| 2022-05-19 | $10.70 | $10.86 | $10.61 | $10.78 | $10.49 | 3,066,400 |
| 2022-05-18 | $10.74 | $10.96 | $10.74 | $10.79 | $10.50 | 2,667,500 |
| 2022-05-17 | $11.00 | $11.00 | $10.72 | $10.83 | $10.54 | 3,419,560 |
| 2022-05-16 | $11.16 | $11.25 | $10.82 | $10.92 | $10.63 | 4,604,200 |
| 2022-05-13 | $11.15 | $11.27 | $10.95 | $11.09 | $10.79 | 4,915,000 |
| 2022-05-12 | $10.96 | $11.45 | $10.85 | $11.17 | $10.87 | 6,871,490 |
| 2022-05-11 | $11.15 | $11.41 | $11.00 | $11.03 | $10.74 | 7,276,590 |
| 2022-05-10 | $10.55 | $11.10 | $10.37 | $11.08 | $10.78 | 5,856,360 |
| 2022-05-09 | $10.88 | $10.95 | $10.66 | $10.75 | $10.46 | 4,465,460 |
| 2022-05-06 | $10.74 | $11.19 | $10.66 | $10.80 | $10.51 | 5,553,300 |
| 2022-05-05 | $10.82 | $11.10 | $10.50 | $11.01 | $10.72 | 6,367,900 |
| 2022-05-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.48 | 0 |
| 2022-05-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.48 | 0 |
| 2022-04-29 | $10.20 | $11.04 | $10.16 | $10.77 | $10.48 | 10,330,950 |
| 2022-04-28 | $10.66 | $11.26 | $10.20 | $10.32 | $10.04 | 9,978,360 |
| 2022-04-27 | $10.62 | $10.96 | $10.01 | $10.64 | $10.36 | 12,025,710 |
| 2022-04-26 | $11.12 | $11.77 | $11.12 | $11.12 | $10.82 | 11,181,400 |
| 2022-04-25 | $13.29 | $13.29 | $12.35 | $12.35 | $12.02 | 5,449,400 |
| 2022-04-22 | $14.18 | $14.38 | $13.49 | $13.72 | $13.35 | 17,284,750 |
| 2022-04-21 | $13.45 | $14.95 | $13.13 | $14.17 | $13.79 | 26,414,200 |
| 2022-04-20 | $13.12 | $13.99 | $13.06 | $13.82 | $13.45 | 20,904,770 |
| 2022-04-19 | $13.35 | $14.55 | $13.30 | $13.57 | $13.21 | 29,191,350 |
| 2022-04-18 | $12.21 | $13.33 | $11.80 | $13.33 | $12.97 | 11,748,000 |
| 2022-04-15 | $12.52 | $12.66 | $11.97 | $12.12 | $11.80 | 7,639,710 |
| 2022-04-14 | $12.58 | $12.82 | $12.38 | $12.82 | $12.48 | 8,648,620 |
| 2022-04-13 | $12.10 | $13.33 | $12.05 | $12.75 | $12.41 | 16,561,560 |
| 2022-04-12 | $11.52 | $12.42 | $11.41 | $12.16 | $11.84 | 5,803,060 |
| 2022-04-11 | $12.80 | $13.00 | $11.65 | $11.77 | $11.46 | 7,652,420 |
| 2022-04-08 | $12.16 | $12.30 | $12.04 | $12.12 | $11.80 | 2,067,000 |
| 2022-04-07 | $12.48 | $12.59 | $12.16 | $12.18 | $11.86 | 2,144,250 |
| 2022-04-06 | $12.18 | $12.69 | $12.18 | $12.59 | $12.25 | 3,624,560 |
| 2022-04-05 | $12.15 | $12.15 | $12.15 | $12.15 | $11.83 | 0 |
| 2022-04-04 | $12.15 | $12.15 | $12.15 | $12.15 | $11.83 | 0 |
| 2022-04-01 | $12.08 | $12.18 | $11.95 | $12.15 | $11.83 | 1,662,700 |
| 2022-03-31 | $12.10 | $12.27 | $12.05 | $12.08 | $11.76 | 2,281,700 |
| 2022-03-30 | $12.00 | $12.16 | $12.00 | $12.10 | $11.78 | 1,758,100 |
| 2022-03-29 | $12.23 | $12.36 | $11.83 | $11.89 | $11.57 | 2,845,300 |
| 2022-03-28 | $12.25 | $12.27 | $12.01 | $12.23 | $11.90 | 2,086,010 |
| 2022-03-25 | $12.27 | $12.53 | $12.12 | $12.34 | $12.01 | 2,668,630 |
| 2022-03-24 | $12.58 | $12.58 | $12.17 | $12.25 | $11.92 | 2,692,920 |
| 2022-03-23 | $12.44 | $12.83 | $12.29 | $12.58 | $12.24 | 4,341,980 |
| 2022-03-22 | $12.19 | $12.43 | $12.07 | $12.39 | $12.06 | 2,732,970 |
| 2022-03-21 | $12.13 | $12.38 | $11.96 | $12.22 | $11.89 | 2,454,400 |
| 2022-03-18 | $12.04 | $12.15 | $11.91 | $12.08 | $11.76 | 2,530,420 |
| 2022-03-17 | $11.67 | $12.41 | $11.67 | $12.04 | $11.72 | 6,683,780 |
| 2022-03-16 | $11.45 | $11.73 | $11.00 | $11.65 | $11.34 | 3,932,370 |
| 2022-03-15 | $11.92 | $11.95 | $11.22 | $11.28 | $10.98 | 4,902,200 |
| 2022-03-14 | $12.73 | $12.76 | $11.97 | $11.97 | $11.65 | 5,604,770 |
| 2022-03-11 | $12.34 | $12.88 | $12.31 | $12.76 | $12.42 | 8,666,030 |
| 2022-03-10 | $12.15 | $13.15 | $12.11 | $12.59 | $12.25 | 12,871,040 |
| 2022-03-09 | $12.31 | $12.55 | $11.50 | $11.95 | $11.63 | 4,615,420 |
| 2022-03-08 | $13.00 | $13.08 | $12.32 | $12.33 | $12.00 | 4,239,500 |
| 2022-03-07 | $13.16 | $13.23 | $12.87 | $13.12 | $12.77 | 3,182,760 |
| 2022-03-04 | $13.43 | $13.43 | $13.07 | $13.15 | $12.80 | 4,101,700 |
| 2022-03-03 | $13.25 | $13.53 | $13.22 | $13.48 | $13.12 | 5,615,760 |
| 2022-03-02 | $13.19 | $13.28 | $13.06 | $13.26 | $12.91 | 3,074,860 |
| 2022-03-01 | $13.01 | $13.36 | $12.97 | $13.28 | $12.93 | 4,641,650 |
| 2022-02-28 | $12.91 | $13.05 | $12.50 | $13.00 | $12.65 | 3,535,850 |
| 2022-02-25 | $12.61 | $12.89 | $12.60 | $12.82 | $12.48 | 2,877,490 |
| 2022-02-24 | $12.89 | $13.28 | $12.40 | $12.61 | $12.27 | 6,904,570 |
| 2022-02-23 | $12.94 | $13.04 | $12.83 | $12.93 | $12.59 | 2,527,880 |
| 2022-02-22 | $13.00 | $13.00 | $12.76 | $12.89 | $12.55 | 2,047,000 |
| 2022-02-21 | $13.12 | $13.12 | $12.96 | $13.06 | $12.71 | 1,899,900 |
| 2022-02-18 | $12.88 | $13.00 | $12.77 | $12.96 | $12.61 | 1,684,410 |
| 2022-02-17 | $12.96 | $12.99 | $12.82 | $12.95 | $12.60 | 2,234,910 |
| 2022-02-16 | $12.95 | $13.19 | $12.87 | $12.97 | $12.62 | 3,035,000 |
| 2022-02-15 | $12.81 | $12.89 | $12.62 | $12.88 | $12.54 | 1,728,400 |
| 2022-02-14 | $12.72 | $12.97 | $12.66 | $12.82 | $12.48 | 1,628,190 |
| 2022-02-11 | $12.90 | $13.00 | $12.70 | $12.72 | $12.38 | 2,650,900 |
| 2022-02-10 | $12.99 | $13.03 | $12.87 | $13.01 | $12.66 | 2,135,380 |
| 2022-02-09 | $12.99 | $13.05 | $12.86 | $13.04 | $12.69 | 3,059,380 |
| 2022-02-08 | $12.73 | $12.94 | $12.69 | $12.92 | $12.58 | 3,140,210 |
| 2022-02-07 | $12.64 | $12.77 | $12.48 | $12.73 | $12.39 | 2,383,410 |
| 2022-02-04 | $12.46 | $12.46 | $12.46 | $12.46 | $12.13 | 0 |
| 2022-02-03 | $12.46 | $12.46 | $12.46 | $12.46 | $12.13 | 0 |
| 2022-02-02 | $12.46 | $12.46 | $12.46 | $12.46 | $12.13 | 0 |
| 2022-02-01 | $12.46 | $12.46 | $12.46 | $12.46 | $12.13 | 0 |
| 2022-01-28 | $12.38 | $12.65 | $12.32 | $12.46 | $12.13 | 2,920,410 |
| 2022-01-27 | $12.43 | $12.59 | $12.16 | $12.20 | $11.87 | 3,103,160 |
| 2022-01-26 | $12.32 | $12.54 | $12.30 | $12.43 | $12.10 | 2,790,300 |
| 2022-01-25 | $12.98 | $13.16 | $12.28 | $12.29 | $11.96 | 4,377,600 |
| 2022-01-24 | $13.10 | $13.21 | $12.77 | $12.98 | $12.63 | 2,513,260 |
| 2022-01-21 | $13.03 | $13.20 | $12.81 | $13.06 | $12.71 | 4,023,140 |
| 2022-01-20 | $13.55 | $13.58 | $12.98 | $13.05 | $12.70 | 5,904,520 |
| 2022-01-19 | $13.40 | $13.68 | $13.36 | $13.57 | $13.21 | 4,250,160 |
| 2022-01-18 | $13.75 | $13.87 | $13.39 | $13.40 | $13.04 | 5,998,580 |
| 2022-01-17 | $14.00 | $14.06 | $13.30 | $13.75 | $13.38 | 9,152,660 |
| 2022-01-14 | $13.96 | $14.24 | $13.82 | $14.06 | $13.68 | 8,656,700 |
| 2022-01-13 | $13.86 | $14.28 | $13.69 | $14.00 | $13.63 | 8,742,900 |
| 2022-01-12 | $13.64 | $13.91 | $13.62 | $13.90 | $13.53 | 6,144,330 |
| 2022-01-11 | $13.73 | $13.98 | $13.61 | $13.64 | $13.28 | 5,475,700 |
| 2022-01-10 | $13.64 | $13.82 | $13.60 | $13.65 | $13.29 | 4,477,520 |
| 2022-01-07 | $13.96 | $14.05 | $13.58 | $13.61 | $13.25 | 7,532,190 |
| 2022-01-06 | $13.71 | $14.13 | $13.68 | $13.96 | $13.59 | 7,720,110 |
| 2022-01-05 | $14.39 | $14.41 | $13.52 | $13.74 | $13.37 | 11,979,790 |
| 2022-01-04 | $14.27 | $14.47 | $14.17 | $14.39 | $14.01 | 7,053,420 |
| 2022-01-03 | $14.23 | $14.23 | $14.23 | $14.23 | $13.85 | 0 |
| 2021-12-31 | $14.62 | $14.62 | $14.15 | $14.23 | $13.85 | 10,779,700 |
| 2021-12-30 | $14.52 | $14.77 | $14.46 | $14.56 | $14.17 | 8,357,770 |
| 2021-12-29 | $14.66 | $14.98 | $14.28 | $14.56 | $14.17 | 10,650,420 |
| 2021-12-28 | $14.92 | $14.98 | $14.56 | $14.82 | $14.42 | 11,951,430 |
| 2021-12-27 | $14.67 | $14.90 | $14.45 | $14.80 | $14.41 | 11,626,890 |
| 2021-12-24 | $15.24 | $15.35 | $14.71 | $14.86 | $14.46 | 18,760,120 |
| 2021-12-23 | $16.00 | $16.30 | $15.24 | $15.24 | $14.83 | 26,786,910 |
| 2021-12-22 | $16.02 | $17.70 | $15.94 | $16.93 | $16.48 | 38,419,160 |
| 2021-12-21 | $17.12 | $17.80 | $16.76 | $16.76 | $16.31 | 12,131,500 |
| 2021-12-20 | $20.30 | $20.80 | $18.60 | $18.62 | $18.12 | 44,419,240 |
| 2021-12-17 | $20.00 | $20.67 | $17.95 | $20.67 | $20.12 | 49,500,940 |
| 2021-12-16 | $17.09 | $18.79 | $15.90 | $18.79 | $18.29 | 33,963,920 |
| 2021-12-15 | $14.41 | $17.08 | $14.06 | $17.08 | $16.62 | 41,442,990 |
| 2021-12-14 | $14.50 | $15.53 | $14.29 | $15.53 | $15.12 | 38,782,010 |
| 2021-12-13 | $12.85 | $14.12 | $12.60 | $14.12 | $13.74 | 8,992,510 |
| 2021-12-10 | $13.20 | $13.20 | $12.70 | $12.84 | $12.50 | 11,794,080 |
| 2021-12-09 | $11.94 | $13.20 | $11.94 | $13.20 | $12.85 | 12,648,270 |
| 2021-12-08 | $12.13 | $12.25 | $11.91 | $12.00 | $11.68 | 4,953,770 |
| 2021-12-07 | $12.55 | $12.67 | $12.01 | $12.13 | $11.81 | 6,319,860 |
| 2021-12-06 | $12.10 | $12.88 | $11.85 | $12.55 | $12.22 | 13,446,400 |
| 2021-12-03 | $12.21 | $12.21 | $12.21 | $12.21 | $11.88 | 15,458,630 |
| 2021-12-02 | $12.20 | $12.20 | $12.20 | $12.20 | $11.87 | 19,706,140 |
| 2021-12-01 | $12.49 | $13.17 | $12.39 | $13.17 | $12.82 | 20,721,110 |
| 2021-11-30 | $11.62 | $12.02 | $11.41 | $11.97 | $11.65 | 6,358,830 |
| 2021-11-29 | $11.28 | $11.65 | $11.00 | $11.65 | $11.34 | 4,233,890 |
| 2021-11-26 | $11.50 | $11.59 | $11.33 | $11.37 | $11.07 | 1,480,420 |
| 2021-11-25 | $11.40 | $11.57 | $11.32 | $11.49 | $11.18 | 2,574,150 |
| 2021-11-24 | $11.50 | $11.53 | $11.34 | $11.39 | $11.09 | 1,871,000 |
| 2021-11-23 | $11.32 | $11.47 | $11.20 | $11.47 | $11.16 | 3,608,410 |
| 2021-11-22 | $11.34 | $11.60 | $11.30 | $11.38 | $11.08 | 3,916,310 |
| 2021-11-19 | $11.24 | $11.50 | $11.20 | $11.29 | $10.99 | 4,290,280 |
| 2021-11-18 | $11.29 | $11.64 | $11.23 | $11.25 | $10.95 | 6,379,630 |
| 2021-11-17 | $11.68 | $11.68 | $11.20 | $11.38 | $11.08 | 9,737,340 |
| 2021-11-16 | $11.76 | $11.76 | $11.76 | $11.76 | $11.45 | 4,418,630 |
| 2021-11-15 | $10.58 | $10.70 | $10.48 | $10.69 | $10.40 | 1,076,740 |
| 2021-11-12 | $10.60 | $10.60 | $10.47 | $10.53 | $10.25 | 797,500 |
| 2021-11-11 | $10.45 | $10.62 | $10.45 | $10.57 | $10.29 | 1,098,700 |
| 2021-11-10 | $10.43 | $10.49 | $10.31 | $10.46 | $10.18 | 909,980 |
| 2021-11-09 | $10.37 | $10.45 | $10.37 | $10.41 | $10.13 | 508,430 |
| 2021-11-08 | $10.42 | $10.47 | $10.35 | $10.40 | $10.12 | 589,230 |
| 2021-11-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.01 | 1,109,130 |
| 2021-11-04 | $10.25 | $10.30 | $10.15 | $10.28 | $10.01 | 724,030 |
| 2021-11-03 | $10.12 | $10.26 | $10.12 | $10.25 | $9.98 | 490,400 |
| 2021-11-02 | $10.28 | $10.30 | $10.02 | $10.11 | $9.84 | 1,157,230 |
| 2021-11-01 | $10.19 | $10.32 | $10.01 | $10.31 | $10.03 | 1,420,000 |
| 2021-10-29 | $10.18 | $10.48 | $10.12 | $10.41 | $10.13 | 927,120 |
| 2021-10-28 | $10.35 | $10.45 | $10.13 | $10.15 | $9.88 | 1,146,660 |
| 2021-10-27 | $10.51 | $10.51 | $10.30 | $10.38 | $10.10 | 1,196,650 |
| 2021-10-26 | $10.69 | $10.69 | $10.52 | $10.56 | $10.28 | 1,224,800 |
| 2021-10-25 | $10.49 | $10.78 | $10.43 | $10.72 | $10.43 | 2,346,580 |
| 2021-10-22 | $10.27 | $10.36 | $10.27 | $10.29 | $10.02 | 483,600 |
| 2021-10-21 | $10.51 | $10.51 | $10.25 | $10.27 | $10.00 | 1,830,200 |
| 2021-10-20 | $10.73 | $10.73 | $10.46 | $10.51 | $10.23 | 985,200 |
| 2021-10-19 | $10.62 | $10.62 | $10.54 | $10.59 | $10.31 | 702,100 |
| 2021-10-18 | $10.59 | $10.61 | $10.50 | $10.59 | $10.31 | 624,600 |
| 2021-10-15 | $10.75 | $10.79 | $10.59 | $10.59 | $10.31 | 602,300 |
| 2021-10-14 | $10.68 | $10.71 | $10.64 | $10.70 | $10.41 | 524,800 |
| 2021-10-13 | $10.52 | $10.70 | $10.52 | $10.68 | $10.40 | 588,700 |
| 2021-10-12 | $10.79 | $10.79 | $10.51 | $10.59 | $10.31 | 1,144,800 |
| 2021-10-11 | $10.83 | $10.83 | $10.72 | $10.79 | $10.50 | 660,100 |
| 2021-10-08 | $10.72 | $10.82 | $10.64 | $10.78 | $10.49 | 957,600 |
| 2021-10-07 | $10.63 | $10.63 | $10.63 | $10.63 | $10.35 | 0 |
| 2021-10-06 | $10.63 | $10.63 | $10.63 | $10.63 | $10.35 | 0 |
| 2021-09-30 | $10.60 | $10.69 | $10.52 | $10.63 | $10.35 | 1,243,700 |
| 2021-09-29 | $10.67 | $10.73 | $10.50 | $10.50 | $10.22 | 1,056,800 |
| 2021-09-28 | $10.87 | $10.87 | $10.61 | $10.71 | $10.42 | 883,650 |
| 2021-09-27 | $10.95 | $11.07 | $10.56 | $10.60 | $10.32 | 2,436,970 |
| 2021-09-24 | $11.25 | $11.25 | $10.96 | $10.97 | $10.68 | 1,428,800 |
| 2021-09-23 | $11.00 | $11.26 | $11.00 | $11.20 | $10.90 | 1,730,010 |
| 2021-09-22 | $10.93 | $11.03 | $10.82 | $11.01 | $10.72 | 1,377,600 |
| 2021-09-21 | $11.01 | $11.01 | $11.01 | $11.01 | $10.72 | 0 |
| 2021-09-20 | $11.01 | $11.01 | $11.01 | $11.01 | $10.72 | 0 |
| 2021-09-17 | $11.17 | $11.21 | $10.90 | $11.01 | $10.72 | 1,741,080 |
| 2021-09-16 | $11.56 | $11.56 | $11.12 | $11.17 | $10.87 | 1,909,300 |
| 2021-09-15 | $11.37 | $11.50 | $11.24 | $11.45 | $11.14 | 1,602,300 |
| 2021-09-14 | $11.60 | $11.75 | $11.37 | $11.40 | $11.10 | 2,871,400 |
| 2021-09-13 | $11.22 | $11.58 | $11.21 | $11.58 | $11.27 | 3,111,340 |
| 2021-09-10 | $11.40 | $11.44 | $11.21 | $11.22 | $10.92 | 2,018,000 |
| 2021-09-09 | $11.45 | $11.53 | $11.42 | $11.43 | $11.13 | 1,767,100 |
| 2021-09-08 | $11.40 | $11.54 | $11.35 | $11.50 | $11.19 | 2,721,800 |
| 2021-09-07 | $11.39 | $11.42 | $11.27 | $11.40 | $11.10 | 2,288,390 |
| 2021-09-06 | $11.38 | $11.41 | $11.20 | $11.35 | $11.05 | 1,920,700 |
| 2021-09-03 | $11.61 | $11.62 | $11.29 | $11.32 | $11.02 | 2,767,100 |
| 2021-09-02 | $11.50 | $11.66 | $11.33 | $11.43 | $11.13 | 3,541,500 |
| 2021-09-01 | $11.16 | $11.66 | $10.86 | $11.53 | $11.22 | 7,362,830 |
| 2021-08-31 | $10.91 | $11.06 | $10.82 | $10.96 | $10.67 | 1,734,900 |
| 2021-08-30 | $11.08 | $11.17 | $10.85 | $10.91 | $10.62 | 2,395,500 |
| 2021-08-27 | $11.09 | $11.25 | $11.03 | $11.12 | $10.82 | 1,701,900 |
| 2021-08-26 | $11.25 | $11.28 | $11.12 | $11.13 | $10.83 | 2,818,230 |
| 2021-08-25 | $11.24 | $11.41 | $11.23 | $11.28 | $10.98 | 2,081,800 |
| 2021-08-24 | $11.40 | $11.48 | $11.26 | $11.29 | $10.99 | 3,172,790 |
| 2021-08-23 | $11.23 | $11.46 | $11.11 | $11.42 | $11.12 | 4,578,460 |
| 2021-08-20 | $10.77 | $11.22 | $10.69 | $11.20 | $10.90 | 4,470,360 |
| 2021-08-19 | $11.04 | $11.04 | $10.80 | $10.82 | $10.53 | 2,276,580 |
| 2021-08-18 | $10.74 | $10.93 | $10.73 | $10.91 | $10.62 | 1,536,340 |
| 2021-08-17 | $11.15 | $11.20 | $10.76 | $10.84 | $10.55 | 2,353,100 |
| 2021-08-16 | $10.88 | $10.99 | $10.87 | $10.94 | $10.65 | 1,280,400 |
| 2021-08-13 | $10.84 | $11.03 | $10.80 | $10.89 | $10.60 | 2,111,090 |
| 2021-08-12 | $10.64 | $10.87 | $10.63 | $10.82 | $10.53 | 2,055,450 |
| 2021-08-11 | $10.62 | $10.67 | $10.59 | $10.67 | $10.39 | 1,276,120 |
| 2021-08-10 | $10.57 | $10.67 | $10.52 | $10.62 | $10.34 | 1,088,050 |
| 2021-08-09 | $10.26 | $10.57 | $10.25 | $10.57 | $10.29 | 1,112,200 |
| 2021-08-06 | $10.55 | $10.55 | $10.41 | $10.46 | $10.18 | 1,043,270 |
| 2021-08-05 | $10.56 | $10.59 | $10.50 | $10.59 | $10.31 | 963,510 |
| 2021-08-04 | $10.58 | $10.63 | $10.52 | $10.57 | $10.29 | 963,300 |
| 2021-08-03 | $10.70 | $10.72 | $10.56 | $10.59 | $10.31 | 1,241,200 |
| 2021-08-02 | $10.49 | $10.61 | $10.36 | $10.61 | $10.33 | 1,673,630 |
| 2021-07-30 | $10.53 | $10.57 | $10.36 | $10.49 | $10.21 | 1,331,010 |
| 2021-07-29 | $10.50 | $10.60 | $10.50 | $10.53 | $10.25 | 1,035,160 |
| 2021-07-28 | $10.80 | $10.80 | $10.42 | $10.46 | $10.18 | 2,150,260 |
| 2021-07-27 | $10.92 | $11.10 | $10.79 | $10.84 | $10.55 | 1,803,730 |
| 2021-07-26 | $11.11 | $11.12 | $10.80 | $10.94 | $10.65 | 2,423,500 |
| 2021-07-23 | $11.24 | $11.24 | $10.96 | $11.01 | $10.72 | 2,810,390 |
| 2021-07-22 | $10.80 | $11.26 | $10.77 | $11.19 | $10.89 | 4,978,530 |
| 2021-07-21 | $10.80 | $10.91 | $10.77 | $10.80 | $10.51 | 1,057,700 |
| 2021-07-20 | $10.70 | $10.86 | $10.70 | $10.80 | $10.51 | 869,600 |
| 2021-07-19 | $10.67 | $10.88 | $10.54 | $10.81 | $10.52 | 1,208,100 |
| 2021-07-16 | $10.73 | $10.75 | $10.66 | $10.67 | $10.39 | 795,900 |
| 2021-07-15 | $10.82 | $10.84 | $10.68 | $10.73 | $10.44 | 862,200 |
| 2021-07-14 | $10.81 | $10.89 | $10.74 | $10.83 | $10.54 | 903,100 |
| 2021-07-13 | $10.66 | $10.94 | $10.63 | $10.84 | $10.55 | 2,106,810 |
| 2021-07-12 | $10.65 | $10.72 | $10.63 | $10.70 | $10.41 | 1,099,260 |
| 2021-07-09 | $10.52 | $10.63 | $10.47 | $10.63 | $10.35 | 1,000,560 |
| 2021-07-08 | $10.67 | $10.68 | $10.50 | $10.52 | $10.24 | 1,263,160 |
| 2021-07-07 | $10.54 | $10.66 | $10.52 | $10.63 | $10.35 | 1,170,960 |
| 2021-07-06 | $10.50 | $10.62 | $10.50 | $10.60 | $10.32 | 668,030 |
| 2021-07-05 | $10.50 | $10.59 | $10.47 | $10.58 | $10.30 | 728,710 |
| 2021-07-02 | $10.68 | $10.70 | $10.49 | $10.53 | $10.25 | 1,300,300 |
| 2021-07-01 | $10.81 | $10.84 | $10.67 | $10.68 | $10.40 | 1,143,400 |
| 2021-06-30 | $10.81 | $10.86 | $10.78 | $10.81 | $10.52 | 964,390 |
| 2021-06-29 | $10.78 | $10.83 | $10.76 | $10.81 | $10.52 | 847,210 |
| 2021-06-28 | $10.82 | $10.85 | $10.75 | $10.78 | $10.49 | 974,200 |
| 2021-06-25 | $10.80 | $10.84 | $10.75 | $10.82 | $10.53 | 975,490 |
| 2021-06-24 | $10.85 | $10.88 | $10.76 | $10.80 | $10.51 | 1,057,100 |
| 2021-06-23 | $10.95 | $10.95 | $10.85 | $10.90 | $10.61 | 1,136,250 |
| 2021-06-22 | $10.90 | $11.02 | $10.84 | $10.96 | $10.67 | 1,515,700 |
| 2021-06-21 | $10.81 | $10.92 | $10.77 | $10.91 | $10.62 | 1,246,800 |
| 2021-06-18 | $10.66 | $10.84 | $10.63 | $10.80 | $10.51 | 1,224,410 |
| 2021-06-17 | $10.65 | $10.70 | $10.62 | $10.66 | $10.38 | 796,020 |
| 2021-06-16 | $10.70 | $10.71 | $10.64 | $10.64 | $10.36 | 821,690 |
| 2021-06-15 | $10.81 | $10.82 | $10.66 | $10.66 | $10.38 | 1,395,900 |
| 2021-06-14 | $10.82 | $10.82 | $10.82 | $10.82 | $10.53 | 0 |
| 2021-06-11 | $10.88 | $10.95 | $10.82 | $10.82 | $10.53 | 1,116,560 |
| 2021-06-10 | $10.85 | $10.95 | $10.84 | $10.87 | $10.58 | 1,230,330 |
| 2021-06-09 | $10.91 | $10.91 | $10.82 | $10.84 | $10.55 | 1,493,800 |
| 2021-06-08 | $11.02 | $11.04 | $10.88 | $10.90 | $10.61 | 1,377,150 |
| 2021-06-07 | $11.02 | $11.07 | $10.97 | $10.98 | $10.69 | 1,135,500 |
| 2021-06-04 | $11.11 | $11.11 | $10.97 | $11.00 | $10.71 | 1,829,560 |
| 2021-06-03 | $11.05 | $11.30 | $11.00 | $11.12 | $10.82 | 3,181,110 |
| 2021-06-02 | $10.93 | $11.08 | $10.87 | $11.06 | $10.76 | 2,111,500 |
| 2021-06-01 | $10.91 | $10.95 | $10.86 | $10.94 | $10.65 | 1,649,200 |
| 2021-05-31 | $10.96 | $10.98 | $10.86 | $10.89 | $10.60 | 1,738,000 |
| 2021-05-28 | $11.04 | $11.09 | $10.96 | $10.97 | $10.68 | 1,540,800 |
| 2021-05-27 | $11.04 | $11.09 | $10.94 | $11.03 | $10.74 | 1,377,500 |
| 2021-05-26 | $10.85 | $11.13 | $10.81 | $11.04 | $10.75 | 2,641,370 |
| 2021-05-25 | $10.81 | $10.88 | $10.77 | $10.85 | $10.56 | 1,531,180 |
| 2021-05-24 | $10.80 | $10.85 | $10.73 | $10.80 | $10.51 | 1,547,470 |
| 2021-05-21 | $10.70 | $10.81 | $10.66 | $10.75 | $10.46 | 1,645,390 |
| 2021-05-20 | $10.75 | $10.79 | $10.60 | $10.68 | $10.40 | 2,162,100 |
| 2021-05-19 | $10.97 | $10.97 | $10.75 | $10.80 | $10.51 | 2,022,300 |
| 2021-05-18 | $10.83 | $11.00 | $10.83 | $10.96 | $10.67 | 1,083,900 |
| 2021-05-17 | $11.22 | $11.23 | $10.84 | $10.91 | $10.62 | 2,492,940 |
| 2021-05-14 | $11.22 | $11.33 | $11.15 | $11.22 | $10.92 | 1,641,660 |
| 2021-05-13 | $11.52 | $11.60 | $11.39 | $11.39 | $10.87 | 1,642,700 |
| 2021-05-12 | $11.50 | $11.62 | $11.43 | $11.60 | $11.07 | 1,434,100 |
| 2021-05-11 | $11.59 | $11.60 | $11.35 | $11.50 | $10.98 | 1,415,000 |
| 2021-05-10 | $11.66 | $11.68 | $11.49 | $11.60 | $11.07 | 1,488,300 |
| 2021-05-07 | $11.42 | $11.59 | $11.42 | $11.55 | $11.03 | 1,367,400 |
| 2021-05-06 | $11.41 | $11.56 | $11.40 | $11.41 | $10.89 | 1,352,910 |
| 2021-05-05 | $11.41 | $11.41 | $11.41 | $11.41 | $10.89 | 0 |
| 2021-05-04 | $11.41 | $11.41 | $11.41 | $11.41 | $10.89 | 0 |
| 2021-04-30 | $11.81 | $11.84 | $11.34 | $11.41 | $10.89 | 3,203,280 |
| 2021-04-29 | $11.95 | $12.00 | $11.77 | $11.81 | $11.27 | 2,004,520 |
| 2021-04-28 | $11.88 | $12.00 | $11.82 | $12.00 | $11.46 | 1,792,400 |
| 2021-04-27 | $12.20 | $12.25 | $11.76 | $11.88 | $11.34 | 3,930,360 |
| 2021-04-26 | $12.01 | $12.49 | $11.96 | $12.26 | $11.70 | 5,536,250 |
| 2021-04-23 | $12.10 | $12.12 | $11.75 | $11.90 | $11.36 | 4,077,430 |
| 2021-04-22 | $12.44 | $12.53 | $12.06 | $12.15 | $11.60 | 6,183,090 |
| 2021-04-21 | $12.39 | $12.58 | $12.15 | $12.51 | $11.94 | 5,470,030 |
| 2021-04-20 | $12.71 | $12.87 | $12.33 | $12.37 | $11.81 | 7,960,500 |
| 2021-04-19 | $13.13 | $13.13 | $12.72 | $12.79 | $12.21 | 7,466,170 |
| 2021-04-16 | $12.95 | $13.07 | $12.66 | $12.98 | $12.39 | 7,295,050 |
| 2021-04-15 | $12.89 | $13.17 | $12.80 | $12.96 | $12.37 | 9,257,550 |
| 2021-04-14 | $12.17 | $13.34 | $12.04 | $12.95 | $12.36 | 11,719,800 |
| 2021-04-13 | $12.74 | $12.88 | $11.97 | $12.14 | $11.59 | 7,211,880 |
| 2021-04-12 | $12.72 | $12.97 | $12.44 | $12.74 | $12.16 | 7,809,870 |
| 2021-04-09 | $12.70 | $13.18 | $12.63 | $12.84 | $12.26 | 9,542,210 |
| 2021-04-08 | $12.70 | $13.16 | $12.42 | $12.72 | $12.14 | 14,228,600 |
| 2021-04-07 | $12.16 | $12.85 | $12.15 | $12.76 | $12.18 | 11,696,880 |
| 2021-04-06 | $11.96 | $12.49 | $11.91 | $12.24 | $11.68 | 6,948,460 |
| 2021-04-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.46 | 0 |
| 2021-04-02 | $11.89 | $12.13 | $11.73 | $12.01 | $11.46 | 7,951,290 |
| 2021-04-01 | $12.06 | $12.19 | $11.76 | $11.80 | $11.26 | 10,053,490 |
| 2021-03-31 | $12.12 | $12.40 | $12.02 | $12.18 | $11.63 | 14,023,310 |
| 2021-03-30 | $13.23 | $13.58 | $12.60 | $12.65 | $12.08 | 28,620,940 |
| 2021-03-29 | $11.97 | $12.75 | $11.97 | $12.75 | $12.17 | 14,851,210 |
| 2021-03-26 | $11.36 | $11.61 | $11.33 | $11.59 | $11.06 | 3,126,310 |
| 2021-03-25 | $11.47 | $11.60 | $11.36 | $11.36 | $10.84 | 2,776,590 |
| 2021-03-24 | $11.31 | $11.57 | $11.19 | $11.48 | $10.96 | 3,271,140 |
| 2021-03-23 | $11.62 | $11.64 | $11.26 | $11.30 | $10.79 | 3,612,100 |
| 2021-03-22 | $11.46 | $11.75 | $11.40 | $11.60 | $11.07 | 5,080,440 |
| 2021-03-19 | $11.08 | $11.49 | $11.08 | $11.42 | $10.90 | 4,770,780 |
| 2021-03-18 | $11.15 | $11.24 | $11.11 | $11.18 | $10.67 | 1,865,700 |
| 2021-03-17 | $11.08 | $11.25 | $10.96 | $11.20 | $10.69 | 2,701,060 |
| 2021-03-16 | $11.02 | $11.10 | $10.95 | $11.08 | $10.58 | 1,347,640 |
| 2021-03-15 | $11.18 | $11.18 | $10.91 | $10.95 | $10.45 | 2,025,900 |
| 2021-03-12 | $11.23 | $11.23 | $11.08 | $11.18 | $10.67 | 1,346,600 |
| 2021-03-11 | $11.10 | $11.24 | $10.90 | $11.24 | $10.73 | 2,582,950 |
| 2021-03-10 | $11.11 | $11.19 | $11.02 | $11.07 | $10.57 | 2,063,290 |
| 2021-03-09 | $11.13 | $11.34 | $10.72 | $11.11 | $10.61 | 3,156,900 |
| 2021-03-08 | $11.27 | $11.27 | $11.12 | $11.12 | $10.62 | 1,575,970 |
| 2021-03-05 | $11.04 | $11.20 | $11.03 | $11.14 | $10.63 | 1,479,800 |
| 2021-03-04 | $11.31 | $11.31 | $11.09 | $11.09 | $10.59 | 2,816,390 |
| 2021-03-03 | $11.30 | $11.38 | $11.24 | $11.35 | $10.83 | 2,232,870 |
| 2021-03-02 | $11.37 | $11.42 | $11.27 | $11.33 | $10.82 | 2,402,430 |
| 2021-03-01 | $11.40 | $11.40 | $11.19 | $11.37 | $10.85 | 2,879,490 |
| 2021-02-26 | $11.30 | $11.42 | $11.14 | $11.39 | $10.87 | 3,367,040 |
| 2021-02-25 | $11.55 | $11.60 | $11.34 | $11.44 | $10.92 | 2,551,990 |
| 2021-02-24 | $11.48 | $11.60 | $11.39 | $11.55 | $11.03 | 2,387,630 |
| 2021-02-23 | $11.55 | $11.67 | $11.41 | $11.50 | $10.98 | 2,603,900 |
| 2021-02-22 | $11.77 | $11.88 | $11.60 | $11.63 | $11.10 | 4,686,800 |
| 2021-02-19 | $11.47 | $11.80 | $11.42 | $11.76 | $11.23 | 4,189,320 |
| 2021-02-18 | $11.38 | $11.68 | $11.17 | $11.62 | $11.09 | 6,140,310 |
| 2021-02-17 | $11.21 | $11.21 | $11.21 | $11.21 | $10.70 | 0 |
| 2021-02-16 | $11.21 | $11.21 | $11.21 | $11.21 | $10.70 | 0 |
| 2021-02-15 | $11.21 | $11.21 | $11.21 | $11.21 | $10.70 | 0 |
| 2021-02-12 | $11.21 | $11.21 | $11.21 | $11.21 | $10.70 | 0 |
| 2021-02-11 | $11.21 | $11.21 | $11.21 | $11.21 | $10.70 | 0 |
| 2021-02-10 | $10.96 | $11.25 | $10.94 | $11.21 | $10.70 | 3,745,100 |
| 2021-02-09 | $10.97 | $11.05 | $10.82 | $10.94 | $10.44 | 2,339,900 |
| 2021-02-08 | $11.00 | $11.19 | $10.81 | $10.97 | $10.47 | 1,989,610 |
| 2021-02-05 | $10.58 | $11.12 | $10.52 | $10.93 | $10.43 | 3,499,020 |
| 2021-02-04 | $10.52 | $10.75 | $10.24 | $10.61 | $10.13 | 2,010,820 |
| 2021-02-03 | $10.80 | $10.81 | $10.53 | $10.54 | $10.06 | 1,803,320 |
| 2021-02-02 | $10.93 | $11.08 | $10.81 | $10.85 | $10.36 | 1,772,550 |
| 2021-02-01 | $10.59 | $10.97 | $10.59 | $10.95 | $10.45 | 2,180,330 |
| 2021-01-29 | $10.92 | $10.96 | $10.49 | $10.64 | $10.16 | 2,854,850 |
| 2021-01-28 | $11.22 | $11.33 | $10.90 | $10.92 | $10.42 | 3,275,810 |
| 2021-01-27 | $11.20 | $11.58 | $11.16 | $11.30 | $10.79 | 3,565,150 |
| 2021-01-26 | $11.03 | $11.67 | $11.03 | $11.37 | $10.85 | 5,581,330 |
| 2021-01-25 | $10.88 | $11.26 | $10.88 | $11.20 | $10.69 | 4,807,880 |
| 2021-01-22 | $10.86 | $10.99 | $10.62 | $10.99 | $10.49 | 2,593,610 |
| 2021-01-21 | $10.96 | $10.96 | $10.81 | $10.90 | $10.41 | 1,626,010 |
| 2021-01-20 | $10.81 | $11.09 | $10.80 | $10.94 | $10.44 | 2,087,500 |
| 2021-01-19 | $10.81 | $10.87 | $10.76 | $10.81 | $10.32 | 1,601,560 |
| 2021-01-18 | $11.04 | $11.04 | $10.77 | $10.81 | $10.32 | 2,492,600 |
| 2021-01-15 | $10.90 | $11.08 | $10.72 | $10.92 | $10.42 | 4,004,340 |
| 2021-01-14 | $10.30 | $10.66 | $10.27 | $10.56 | $10.08 | 2,401,540 |
| 2021-01-13 | $10.28 | $10.52 | $10.12 | $10.35 | $9.88 | 2,397,860 |
| 2021-01-12 | $10.11 | $10.31 | $10.11 | $10.22 | $9.76 | 1,398,740 |
| 2021-01-11 | $10.14 | $10.27 | $10.11 | $10.11 | $9.65 | 1,754,910 |
| 2021-01-08 | $10.40 | $10.42 | $10.14 | $10.34 | $9.87 | 2,195,280 |
| 2021-01-07 | $10.56 | $10.71 | $10.42 | $10.42 | $9.95 | 3,081,220 |
| 2021-01-06 | $10.78 | $10.78 | $10.56 | $10.63 | $10.15 | 2,295,860 |
| 2021-01-05 | $10.87 | $10.87 | $10.72 | $10.79 | $10.30 | 1,946,400 |
| 2021-01-04 | $10.85 | $10.94 | $10.81 | $10.88 | $10.39 | 2,591,670 |
| 2021-01-01 | $10.81 | $10.81 | $10.81 | $10.81 | $10.32 | 0 |
| 2020-12-31 | $10.87 | $10.94 | $10.78 | $10.81 | $10.32 | 1,962,500 |
| 2020-12-30 | $10.65 | $10.87 | $10.59 | $10.80 | $10.31 | 1,860,630 |
| 2020-12-29 | $10.56 | $10.75 | $10.52 | $10.67 | $10.19 | 1,770,990 |
| 2020-12-28 | $10.85 | $10.88 | $10.55 | $10.60 | $10.12 | 2,509,400 |
| 2020-12-25 | $10.84 | $10.96 | $10.76 | $10.85 | $10.36 | 2,260,750 |
| 2020-12-24 | $11.26 | $11.26 | $10.82 | $10.85 | $10.36 | 3,979,370 |
| 2020-12-23 | $11.17 | $11.36 | $11.15 | $11.26 | $10.75 | 1,897,850 |
| 2020-12-22 | $11.26 | $11.47 | $11.18 | $11.18 | $10.67 | 2,721,940 |
| 2020-12-21 | $11.25 | $11.33 | $11.14 | $11.26 | $10.75 | 1,737,690 |
| 2020-12-18 | $11.36 | $11.43 | $11.23 | $11.25 | $10.74 | 1,920,470 |
| 2020-12-17 | $11.36 | $11.43 | $11.19 | $11.39 | $10.87 | 2,529,060 |
| 2020-12-16 | $11.61 | $11.62 | $11.33 | $11.37 | $10.85 | 2,754,280 |
| 2020-12-15 | $11.60 | $11.77 | $11.56 | $11.64 | $11.11 | 1,907,930 |
| 2020-12-14 | $11.60 | $11.68 | $11.47 | $11.65 | $11.12 | 2,198,990 |
| 2020-12-11 | $11.70 | $11.74 | $11.40 | $11.61 | $11.08 | 3,673,540 |
| 2020-12-10 | $11.76 | $11.87 | $11.71 | $11.71 | $11.18 | 2,222,570 |
| 2020-12-09 | $12.13 | $12.19 | $11.73 | $11.74 | $11.21 | 3,899,000 |
| 2020-12-08 | $12.22 | $12.29 | $12.09 | $12.13 | $11.58 | 2,523,500 |
| 2020-12-07 | $12.54 | $12.59 | $12.22 | $12.23 | $11.67 | 4,297,800 |
| 2020-12-04 | $12.35 | $12.55 | $12.17 | $12.54 | $11.97 | 5,569,270 |
| 2020-12-03 | $12.38 | $12.50 | $12.28 | $12.29 | $11.73 | 4,818,200 |
| 2020-12-02 | $12.12 | $12.38 | $12.00 | $12.38 | $11.82 | 4,342,410 |
| 2020-12-01 | $12.05 | $12.19 | $11.91 | $12.15 | $11.60 | 2,881,220 |
| 2020-11-30 | $11.96 | $12.28 | $11.96 | $12.05 | $11.50 | 3,177,330 |
| 2020-11-27 | $12.02 | $12.08 | $11.88 | $11.97 | $11.43 | 2,349,400 |
| 2020-11-26 | $12.10 | $12.14 | $11.91 | $12.04 | $11.49 | 3,033,440 |
| 2020-11-25 | $12.30 | $12.32 | $12.06 | $12.10 | $11.55 | 3,119,680 |
| 2020-11-24 | $12.44 | $12.47 | $12.24 | $12.24 | $11.68 | 4,024,740 |
| 2020-11-23 | $12.54 | $12.60 | $12.42 | $12.44 | $11.88 | 4,145,410 |
| 2020-11-20 | $12.47 | $12.49 | $12.27 | $12.48 | $11.91 | 3,635,360 |
| 2020-11-19 | $12.60 | $12.70 | $12.42 | $12.48 | $11.91 | 4,259,300 |
| 2020-11-18 | $12.45 | $12.68 | $12.42 | $12.58 | $12.01 | 6,498,710 |
| 2020-11-17 | $12.22 | $12.58 | $12.18 | $12.57 | $12.00 | 7,486,080 |
| 2020-11-16 | $12.20 | $12.32 | $12.17 | $12.24 | $11.68 | 3,502,210 |
| 2020-11-13 | $12.11 | $12.23 | $11.97 | $12.14 | $11.59 | 3,495,680 |
| 2020-11-12 | $12.43 | $12.50 | $12.15 | $12.23 | $11.67 | 4,641,140 |
| 2020-11-11 | $12.35 | $12.60 | $12.21 | $12.48 | $11.91 | 7,189,660 |
| 2020-11-10 | $12.56 | $12.67 | $12.26 | $12.34 | $11.78 | 6,606,930 |
| 2020-11-09 | $12.19 | $12.68 | $12.19 | $12.57 | $12.00 | 8,722,000 |
| 2020-11-06 | $12.14 | $12.28 | $11.92 | $12.15 | $11.60 | 6,022,560 |
| 2020-11-05 | $11.93 | $12.20 | $11.90 | $12.11 | $11.56 | 5,379,740 |
| 2020-11-04 | $11.83 | $11.98 | $11.76 | $11.88 | $11.34 | 3,983,230 |
| 2020-11-03 | $11.40 | $11.84 | $11.40 | $11.78 | $11.25 | 4,861,050 |
| 2020-11-02 | $11.67 | $11.77 | $11.33 | $11.44 | $10.92 | 4,595,550 |
| 2020-10-30 | $12.25 | $12.28 | $11.62 | $11.73 | $11.20 | 6,810,350 |
| 2020-10-29 | $12.17 | $12.30 | $12.10 | $12.23 | $11.67 | 4,496,160 |
| 2020-10-28 | $12.46 | $12.47 | $12.27 | $12.39 | $11.83 | 3,903,740 |
| 2020-10-27 | $12.29 | $12.44 | $12.24 | $12.38 | $11.82 | 3,189,130 |
| 2020-10-26 | $12.39 | $12.48 | $12.22 | $12.37 | $11.81 | 3,748,590 |
| 2020-10-23 | $12.68 | $12.76 | $12.35 | $12.42 | $11.86 | 7,416,080 |
| 2020-10-22 | $12.72 | $12.94 | $12.49 | $12.71 | $12.13 | 7,710,640 |
| 2020-10-21 | $12.65 | $12.86 | $12.60 | $12.78 | $12.20 | 7,229,530 |
| 2020-10-20 | $12.40 | $12.68 | $12.27 | $12.66 | $12.09 | 5,650,610 |
| 2020-10-19 | $12.68 | $12.78 | $12.37 | $12.42 | $11.86 | 5,759,310 |
| 2020-10-16 | $12.70 | $12.85 | $12.61 | $12.66 | $12.09 | 5,330,270 |
| 2020-10-15 | $13.13 | $13.15 | $12.63 | $12.72 | $12.14 | 11,115,010 |
| 2020-10-14 | $12.90 | $13.38 | $12.72 | $13.26 | $12.66 | 13,930,090 |
| 2020-10-13 | $12.83 | $13.06 | $12.72 | $12.91 | $12.32 | 10,236,970 |
| 2020-10-12 | $12.60 | $12.99 | $12.57 | $12.89 | $12.30 | 12,348,310 |
| 2020-10-09 | $12.40 | $12.92 | $12.30 | $12.69 | $12.11 | 11,435,450 |
| 2020-10-08 | $12.20 | $12.20 | $12.20 | $12.20 | $11.65 | 0 |
| 2020-10-07 | $12.20 | $12.20 | $12.20 | $12.20 | $11.65 | 0 |
| 2020-10-06 | $12.20 | $12.20 | $12.20 | $12.20 | $11.65 | 0 |
| 2020-10-05 | $12.20 | $12.20 | $12.20 | $12.20 | $11.65 | 0 |
| 2020-10-02 | $12.20 | $12.20 | $12.20 | $12.20 | $11.65 | 0 |
| 2020-10-01 | $12.20 | $12.20 | $12.20 | $12.20 | $11.65 | 0 |
| 2020-09-30 | $12.55 | $12.66 | $12.20 | $12.20 | $11.65 | 10,096,500 |
| 2020-09-29 | $12.17 | $12.85 | $12.15 | $12.80 | $12.22 | 17,007,500 |
| 2020-09-28 | $13.90 | $13.97 | $13.22 | $13.22 | $12.62 | 8,717,590 |
| 2020-09-25 | $17.27 | $17.27 | $14.44 | $14.69 | $14.02 | 32,219,990 |
| 2020-09-24 | $13.08 | $15.70 | $13.08 | $15.70 | $14.99 | 614,270 |
Friend Co Ltd (605050) News Headlines
Recent Friend Co Ltd (605050) News
Similar Companies to Friend Co Ltd (605050) 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 | -- | -- | -- |