Jiangzhong Pharmaceutical Company Ltd (600750) Exchange: SHG
Data as of July 10, 2025
$23.35 ($0.18) 0.78%
Jiangzhong Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Jiangzhong Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $23.29 |
| Previous Close | $23.35 |
| High | $23.41 |
| Low | $23.17 |
| Adjusted Open | $23.29 |
| Previous Adjusted Close | $23.35 |
| Adjusted High | $23.41 |
| Adjusted Low | $23.17 |
About Jiangzhong Pharmaceutical Company Ltd (600750)
JIANGZHONG PHARMACEUTICAL CO., LTD is a China-based company principally engaged in manufacture and sale of pharmaceuticals. The Company provides proprietary Chinese medicine tablets, granules, capsules, health food and other products. The Company distributes its products within domestic market. The Company is also involved in medicine distribution business.
Invest in Jiangzhong Pharmaceutical Company Ltd (600750)
Historical Stock Data for Jiangzhong Pharmaceutical Company Ltd (600750)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $23.29 | $23.41 | $23.17 | $23.35 | $23.35 | 3,487,420 |
| 2025-06-06 | $23.17 | $23.45 | $23.11 | $23.17 | $23.17 | 4,304,700 |
| 2025-06-05 | $23.45 | $23.59 | $23.07 | $23.11 | $23.11 | 4,432,490 |
| 2025-06-04 | $23.52 | $23.58 | $23.33 | $23.42 | $23.42 | 3,959,750 |
| 2025-06-03 | $22.97 | $23.58 | $22.96 | $23.55 | $23.55 | 6,862,400 |
| 2025-05-30 | $23.01 | $23.24 | $22.97 | $23.06 | $23.06 | 4,178,030 |
| 2025-05-29 | $22.87 | $23.02 | $22.75 | $23.01 | $23.01 | 4,823,670 |
| 2025-05-28 | $22.84 | $22.97 | $22.79 | $22.87 | $22.87 | 3,124,540 |
| 2025-05-27 | $22.89 | $23.06 | $22.76 | $22.84 | $22.84 | 3,413,700 |
| 2025-05-26 | $23.10 | $23.29 | $22.75 | $22.80 | $22.80 | 5,792,780 |
| 2025-05-23 | $23.29 | $23.51 | $23.13 | $23.13 | $23.13 | 4,447,070 |
| 2025-05-22 | $23.32 | $23.39 | $23.10 | $23.22 | $23.22 | 5,412,470 |
| 2025-05-21 | $23.35 | $23.47 | $23.22 | $23.45 | $23.45 | 5,353,170 |
| 2025-05-20 | $22.99 | $23.38 | $22.99 | $23.29 | $23.29 | 4,910,100 |
| 2025-05-19 | $23.15 | $23.27 | $22.97 | $22.98 | $22.98 | 4,619,700 |
| 2025-05-16 | $23.10 | $23.14 | $22.90 | $23.10 | $23.10 | 3,727,030 |
| 2025-05-15 | $23.00 | $23.20 | $22.95 | $23.12 | $23.12 | 6,194,690 |
| 2025-05-14 | $22.60 | $23.08 | $22.46 | $23.08 | $23.08 | 11,795,800 |
| 2025-05-13 | $22.61 | $22.72 | $22.53 | $22.63 | $22.63 | 4,459,200 |
| 2025-05-12 | $22.76 | $22.79 | $22.50 | $22.57 | $22.57 | 6,942,700 |
| 2025-05-09 | $22.65 | $22.85 | $22.56 | $22.75 | $22.75 | 6,951,790 |
| 2025-05-08 | $22.69 | $22.70 | $22.48 | $22.66 | $22.66 | 5,414,880 |
| 2025-05-07 | $22.65 | $22.80 | $22.56 | $22.73 | $22.73 | 7,564,120 |
| 2025-05-06 | $22.91 | $23.04 | $22.48 | $22.55 | $22.55 | 11,173,860 |
| 2025-04-30 | $22.82 | $23.06 | $22.78 | $22.91 | $22.91 | 5,693,280 |
| 2025-04-29 | $22.92 | $23.07 | $22.68 | $22.89 | $22.89 | 5,362,920 |
| 2025-04-28 | $22.75 | $23.05 | $22.57 | $22.92 | $22.92 | 6,928,420 |
| 2025-04-25 | $23.26 | $23.26 | $22.86 | $22.96 | $22.96 | 4,738,700 |
| 2025-04-24 | $22.86 | $23.42 | $22.86 | $23.17 | $23.17 | 7,695,740 |
| 2025-04-23 | $23.17 | $23.20 | $22.80 | $22.86 | $22.86 | 7,853,260 |
| 2025-04-22 | $22.94 | $23.29 | $22.92 | $23.20 | $23.20 | 5,806,550 |
| 2025-04-21 | $23.10 | $23.30 | $22.90 | $22.97 | $22.97 | 6,485,470 |
| 2025-04-18 | $23.24 | $23.30 | $23.06 | $23.10 | $23.10 | 4,970,960 |
| 2025-04-17 | $23.44 | $23.57 | $23.16 | $23.24 | $23.24 | 7,055,500 |
| 2025-04-16 | $23.55 | $23.66 | $23.22 | $23.48 | $23.48 | 8,386,060 |
| 2025-04-15 | $23.02 | $23.70 | $22.89 | $23.70 | $23.70 | 12,637,420 |
| 2025-04-14 | $23.10 | $23.24 | $22.92 | $23.04 | $23.04 | 6,807,290 |
| 2025-04-11 | $23.09 | $23.45 | $23.02 | $23.15 | $23.15 | 6,403,340 |
| 2025-04-10 | $23.17 | $23.40 | $22.90 | $23.21 | $23.21 | 9,349,790 |
| 2025-04-09 | $22.35 | $23.27 | $22.02 | $23.19 | $23.19 | 13,557,580 |
| 2025-04-08 | $22.14 | $22.70 | $22.13 | $22.58 | $22.58 | 11,213,310 |
| 2025-04-07 | $22.53 | $23.09 | $21.56 | $22.28 | $22.28 | 13,750,480 |
| 2025-04-03 | $22.66 | $23.22 | $22.66 | $23.09 | $23.09 | 7,680,010 |
| 2025-04-02 | $22.89 | $22.93 | $22.69 | $22.78 | $22.78 | 4,513,050 |
| 2025-04-01 | $22.58 | $23.06 | $22.50 | $22.83 | $22.83 | 7,779,250 |
| 2025-03-31 | $22.65 | $22.80 | $22.49 | $22.50 | $22.50 | 6,033,320 |
| 2025-03-28 | $22.89 | $22.94 | $22.63 | $22.68 | $22.68 | 4,793,270 |
| 2025-03-27 | $22.83 | $22.95 | $22.66 | $22.88 | $22.88 | 5,361,700 |
| 2025-03-26 | $22.79 | $22.86 | $22.58 | $22.76 | $22.76 | 5,841,310 |
| 2025-03-25 | $22.63 | $22.81 | $22.32 | $22.80 | $22.80 | 8,530,670 |
| 2025-03-24 | $22.17 | $22.88 | $22.15 | $22.62 | $22.62 | 11,571,850 |
| 2025-03-21 | $22.52 | $22.68 | $21.98 | $22.35 | $22.35 | 12,447,560 |
| 2025-03-20 | $21.93 | $22.29 | $21.88 | $22.18 | $22.18 | 12,176,870 |
| 2025-03-19 | $22.08 | $22.19 | $21.88 | $21.93 | $21.93 | 7,355,030 |
| 2025-03-18 | $22.65 | $22.70 | $21.82 | $22.07 | $22.07 | 15,952,180 |
| 2025-03-17 | $22.62 | $22.93 | $22.59 | $22.59 | $22.59 | 7,935,490 |
| 2025-03-14 | $22.90 | $23.20 | $22.58 | $22.63 | $22.63 | 11,160,860 |
| 2025-03-13 | $22.53 | $22.90 | $22.52 | $22.85 | $22.85 | 10,136,230 |
| 2025-03-12 | $22.48 | $22.68 | $22.35 | $22.52 | $22.52 | 5,650,290 |
| 2025-03-11 | $22.25 | $22.61 | $22.11 | $22.48 | $22.48 | 5,107,410 |
| 2025-03-10 | $22.30 | $22.48 | $22.10 | $22.35 | $22.35 | 4,942,830 |
| 2025-03-07 | $21.86 | $22.30 | $21.68 | $22.22 | $22.22 | 7,443,180 |
| 2025-03-06 | $21.99 | $22.02 | $21.61 | $21.80 | $21.80 | 7,882,210 |
| 2025-03-05 | $21.80 | $22.01 | $21.65 | $21.93 | $21.93 | 5,207,980 |
| 2025-03-04 | $21.61 | $21.90 | $21.61 | $21.81 | $21.81 | 6,846,410 |
| 2025-03-03 | $21.29 | $21.86 | $21.25 | $21.71 | $21.71 | 10,018,910 |
| 2025-02-28 | $21.39 | $21.85 | $21.13 | $21.30 | $21.30 | 11,127,470 |
| 2025-02-27 | $21.24 | $21.51 | $21.11 | $21.38 | $21.38 | 5,845,960 |
| 2025-02-26 | $20.95 | $21.25 | $20.91 | $21.24 | $21.24 | 6,242,390 |
| 2025-02-25 | $21.02 | $21.13 | $20.83 | $20.88 | $20.88 | 6,114,150 |
| 2025-02-24 | $21.26 | $21.41 | $21.05 | $21.10 | $21.10 | 8,445,060 |
| 2025-02-20 | $21.71 | $22.04 | $21.47 | $21.54 | $21.54 | 7,736,940 |
| 2025-02-19 | $21.99 | $21.99 | $21.72 | $21.81 | $21.81 | 6,184,360 |
| 2025-02-18 | $21.92 | $22.23 | $21.80 | $21.99 | $21.99 | 5,303,940 |
| 2025-02-17 | $22.54 | $22.59 | $21.87 | $21.91 | $21.91 | 10,004,900 |
| 2025-02-14 | $22.23 | $22.62 | $22.19 | $22.53 | $22.53 | 7,049,660 |
| 2025-02-13 | $22.24 | $22.45 | $22.13 | $22.18 | $22.18 | 4,264,740 |
| 2025-02-12 | $22.36 | $22.48 | $22.16 | $22.25 | $22.25 | 4,380,960 |
| 2025-02-11 | $22.16 | $22.53 | $22.07 | $22.43 | $22.43 | 6,798,630 |
| 2025-02-10 | $22.55 | $22.58 | $22.17 | $22.18 | $22.18 | 8,199,180 |
| 2025-02-07 | $22.58 | $22.75 | $22.42 | $22.58 | $22.58 | 6,162,380 |
| 2025-02-06 | $22.89 | $22.93 | $22.35 | $22.65 | $22.65 | 6,394,810 |
| 2025-02-05 | $22.96 | $23.07 | $22.75 | $22.94 | $22.94 | 6,114,930 |
| 2025-01-27 | $22.55 | $23.05 | $22.33 | $22.91 | $22.91 | 10,917,730 |
| 2025-01-24 | $22.34 | $22.42 | $21.83 | $22.07 | $22.07 | 5,404,090 |
| 2025-01-23 | $22.68 | $22.72 | $22.30 | $22.35 | $22.35 | 5,508,900 |
| 2025-01-22 | $22.60 | $22.76 | $22.35 | $22.52 | $22.52 | 3,609,100 |
| 2025-01-21 | $22.63 | $22.76 | $22.34 | $22.65 | $22.65 | 3,639,810 |
| 2025-01-20 | $22.83 | $23.01 | $22.53 | $22.63 | $22.63 | 6,226,010 |
| 2025-01-17 | $21.91 | $22.75 | $21.83 | $22.70 | $22.70 | 7,665,150 |
| 2025-01-16 | $22.12 | $22.39 | $21.91 | $22.04 | $22.04 | 4,220,930 |
| 2025-01-15 | $22.05 | $22.38 | $21.85 | $22.12 | $22.12 | 5,895,260 |
| 2025-01-14 | $21.63 | $22.11 | $21.44 | $22.06 | $22.06 | 7,362,630 |
| 2025-01-13 | $21.60 | $21.81 | $21.42 | $21.55 | $21.55 | 4,788,350 |
| 2025-01-09 | $22.35 | $22.64 | $21.99 | $22.02 | $22.02 | 7,030,780 |
| 2025-01-08 | $22.64 | $22.79 | $22.06 | $22.55 | $22.55 | 7,594,450 |
| 2025-01-07 | $22.46 | $22.64 | $22.06 | $22.60 | $22.60 | 8,660,850 |
| 2025-01-06 | $22.90 | $23.18 | $22.25 | $22.44 | $22.44 | 14,021,870 |
| 2025-01-03 | $23.12 | $23.48 | $22.73 | $22.86 | $22.86 | 13,057,800 |
| 2025-01-02 | $22.90 | $23.83 | $22.80 | $23.19 | $23.19 | 20,497,020 |
| 2024-12-31 | $22.43 | $23.07 | $22.34 | $22.70 | $22.70 | 14,425,090 |
| 2024-12-30 | $22.22 | $22.95 | $22.22 | $22.43 | $22.43 | 12,335,250 |
| 2024-12-27 | $21.53 | $22.29 | $21.44 | $22.22 | $22.22 | 12,296,030 |
| 2024-12-26 | $21.88 | $22.00 | $21.43 | $21.55 | $21.55 | 7,774,930 |
| 2024-12-25 | $21.80 | $22.12 | $21.56 | $21.99 | $21.99 | 6,879,540 |
| 2024-12-24 | $21.70 | $21.80 | $21.52 | $21.78 | $21.78 | 5,631,290 |
| 2024-12-23 | $21.75 | $21.93 | $21.64 | $21.70 | $21.70 | 6,505,070 |
| 2024-12-20 | $21.57 | $22.13 | $21.44 | $21.79 | $21.79 | 8,706,570 |
| 2024-12-19 | $21.58 | $21.92 | $21.42 | $21.55 | $21.55 | 7,735,230 |
| 2024-12-18 | $21.54 | $21.98 | $21.53 | $21.57 | $21.57 | 11,032,590 |
| 2024-12-17 | $21.06 | $21.52 | $20.92 | $21.45 | $21.45 | 11,541,410 |
| 2024-12-16 | $21.11 | $21.25 | $20.95 | $21.00 | $21.00 | 5,258,360 |
| 2024-12-13 | $21.31 | $21.40 | $20.98 | $21.02 | $21.02 | 8,052,260 |
| 2024-12-12 | $21.06 | $21.42 | $20.91 | $21.38 | $21.38 | 9,966,900 |
| 2024-12-11 | $20.65 | $21.05 | $20.64 | $20.98 | $20.98 | 8,890,250 |
| 2024-12-10 | $21.08 | $21.18 | $20.59 | $20.65 | $20.65 | 9,702,540 |
| 2024-12-09 | $21.01 | $21.07 | $20.65 | $20.71 | $20.71 | 5,010,430 |
| 2024-12-06 | $20.70 | $21.01 | $20.68 | $20.91 | $20.91 | 5,165,490 |
| 2024-12-05 | $20.98 | $20.98 | $20.65 | $20.75 | $20.75 | 5,675,210 |
| 2024-12-04 | $20.63 | $21.12 | $20.47 | $21.08 | $21.08 | 9,746,960 |
| 2024-12-03 | $20.51 | $20.76 | $20.35 | $20.63 | $20.63 | 6,118,340 |
| 2024-12-02 | $20.38 | $20.64 | $20.32 | $20.51 | $20.51 | 6,038,090 |
| 2024-11-29 | $20.18 | $20.69 | $20.13 | $20.38 | $20.38 | 7,598,690 |
| 2024-11-28 | $20.55 | $20.61 | $20.12 | $20.19 | $20.19 | 7,891,520 |
| 2024-11-27 | $20.46 | $20.62 | $20.15 | $20.62 | $20.62 | 4,898,180 |
| 2024-11-26 | $20.21 | $20.57 | $20.17 | $20.40 | $20.40 | 4,681,610 |
| 2024-11-25 | $20.31 | $20.48 | $20.08 | $20.21 | $20.21 | 5,052,630 |
| 2024-11-22 | $21.28 | $21.28 | $20.30 | $20.31 | $20.31 | 10,792,690 |
| 2024-11-21 | $21.36 | $21.43 | $21.12 | $21.27 | $21.27 | 4,690,120 |
| 2024-11-20 | $21.33 | $21.45 | $21.21 | $21.43 | $21.43 | 5,288,950 |
| 2024-11-19 | $21.29 | $21.57 | $21.08 | $21.33 | $21.33 | 4,808,160 |
| 2024-11-18 | $21.28 | $21.54 | $21.05 | $21.20 | $21.20 | 7,629,890 |
| 2024-11-15 | $21.41 | $21.58 | $21.24 | $21.27 | $21.27 | 4,934,340 |
| 2024-11-14 | $21.80 | $22.03 | $21.39 | $21.41 | $21.41 | 8,705,130 |
| 2024-11-13 | $21.98 | $22.28 | $21.63 | $21.87 | $21.87 | 8,118,270 |
| 2024-11-12 | $21.61 | $22.40 | $21.58 | $22.05 | $22.05 | 17,562,770 |
| 2024-11-11 | $21.85 | $21.90 | $21.32 | $21.60 | $21.60 | 9,449,570 |
| 2024-11-08 | $22.22 | $22.33 | $21.68 | $21.84 | $21.84 | 12,541,940 |
| 2024-11-07 | $21.15 | $22.08 | $21.05 | $22.08 | $22.08 | 15,302,340 |
| 2024-11-06 | $21.41 | $21.53 | $21.15 | $21.23 | $21.23 | 11,365,890 |
| 2024-11-05 | $21.20 | $21.48 | $20.94 | $21.47 | $21.47 | 10,183,300 |
| 2024-11-04 | $20.99 | $21.41 | $20.92 | $21.19 | $21.19 | 7,670,750 |
| 2024-11-01 | $20.90 | $21.19 | $20.63 | $20.89 | $20.89 | 10,473,400 |
| 2024-10-31 | $21.15 | $21.31 | $20.95 | $21.05 | $21.05 | 7,792,450 |
| 2024-10-30 | $21.52 | $21.79 | $21.15 | $21.26 | $21.26 | 7,501,700 |
| 2024-10-29 | $22.20 | $22.25 | $21.51 | $21.56 | $21.56 | 10,696,610 |
| 2024-10-28 | $22.30 | $22.34 | $21.62 | $22.27 | $22.27 | 11,740,400 |
| 2024-10-25 | $22.59 | $22.74 | $22.16 | $22.54 | $22.54 | 7,200,070 |
| 2024-10-24 | $22.95 | $23.09 | $22.54 | $22.59 | $22.59 | 6,030,560 |
| 2024-10-23 | $22.96 | $23.09 | $22.63 | $22.95 | $22.95 | 7,810,140 |
| 2024-10-22 | $22.56 | $23.19 | $22.23 | $22.95 | $22.95 | 12,546,880 |
| 2024-10-21 | $21.87 | $22.75 | $21.65 | $22.40 | $22.40 | 10,048,450 |
| 2024-10-18 | $21.49 | $22.30 | $21.28 | $21.92 | $21.92 | 9,387,640 |
| 2024-10-17 | $21.95 | $22.14 | $21.40 | $21.47 | $21.47 | 6,470,780 |
| 2024-10-16 | $21.84 | $22.21 | $21.66 | $21.94 | $21.94 | 5,027,880 |
| 2024-10-15 | $22.40 | $22.69 | $21.91 | $21.94 | $21.94 | 8,775,630 |
| 2024-10-14 | $21.98 | $22.45 | $21.43 | $22.40 | $22.40 | 8,871,850 |
| 2024-10-11 | $22.35 | $22.60 | $21.72 | $21.98 | $21.98 | 9,492,280 |
| 2024-10-10 | $22.26 | $23.17 | $22.13 | $22.35 | $22.35 | 10,292,500 |
| 2024-10-09 | $24.09 | $24.23 | $22.76 | $22.79 | $22.79 | 16,235,960 |
| 2024-10-08 | $25.95 | $25.95 | $23.18 | $24.18 | $24.18 | 23,646,960 |
| 2024-09-30 | $22.98 | $23.81 | $22.41 | $23.60 | $23.60 | 23,271,090 |
| 2024-09-27 | $21.55 | $22.18 | $21.35 | $22.08 | $22.08 | 8,452,690 |
| 2024-09-26 | $20.46 | $21.28 | $20.31 | $21.28 | $21.28 | 8,231,630 |
| 2024-09-25 | $20.44 | $20.79 | $20.40 | $20.49 | $20.49 | 8,571,860 |
| 2024-09-24 | $19.50 | $20.25 | $19.30 | $20.19 | $20.19 | 7,833,610 |
| 2024-09-23 | $19.49 | $19.87 | $19.24 | $19.39 | $19.39 | 5,089,650 |
| 2024-09-20 | $19.26 | $19.52 | $18.95 | $19.49 | $19.49 | 4,999,420 |
| 2024-09-19 | $19.18 | $19.49 | $18.90 | $19.23 | $19.23 | 7,150,390 |
| 2024-09-18 | $18.45 | $19.08 | $18.32 | $19.04 | $19.04 | 7,530,320 |
| 2024-09-13 | $18.40 | $18.87 | $18.26 | $18.40 | $18.40 | 7,778,410 |
| 2024-09-12 | $18.61 | $18.86 | $18.17 | $18.37 | $18.37 | 11,122,780 |
| 2024-09-11 | $19.07 | $19.20 | $18.35 | $18.73 | $18.73 | 14,789,940 |
| 2024-09-10 | $20.74 | $20.77 | $19.21 | $19.28 | $19.28 | 15,063,780 |
| 2024-09-09 | $21.10 | $21.30 | $20.63 | $20.70 | $20.70 | 3,989,260 |
| 2024-09-06 | $21.30 | $21.40 | $21.15 | $21.17 | $21.17 | 2,802,060 |
| 2024-09-05 | $21.09 | $21.34 | $21.01 | $21.21 | $21.21 | 3,481,800 |
| 2024-09-04 | $20.84 | $21.28 | $20.73 | $21.09 | $21.09 | 3,775,960 |
| 2024-09-03 | $20.68 | $21.26 | $20.61 | $20.90 | $20.90 | 4,009,180 |
| 2024-09-02 | $20.99 | $21.04 | $20.49 | $20.67 | $20.67 | 5,442,470 |
| 2024-08-30 | $20.72 | $21.45 | $20.42 | $21.05 | $21.05 | 6,844,340 |
| 2024-08-29 | $20.50 | $20.82 | $20.35 | $20.71 | $20.71 | 4,479,800 |
| 2024-08-28 | $20.85 | $20.93 | $20.38 | $20.54 | $20.54 | 7,339,340 |
| 2024-08-27 | $21.75 | $21.75 | $20.66 | $20.80 | $20.80 | 11,623,100 |
| 2024-08-26 | $22.30 | $22.33 | $21.68 | $21.77 | $21.77 | 5,404,340 |
| 2024-08-23 | $22.06 | $22.80 | $22.01 | $22.27 | $22.27 | 5,616,230 |
| 2024-08-22 | $21.65 | $22.28 | $21.55 | $22.15 | $22.15 | 5,398,860 |
| 2024-08-21 | $22.26 | $22.31 | $21.84 | $21.91 | $21.91 | 4,004,230 |
| 2024-08-20 | $22.60 | $22.68 | $22.10 | $22.26 | $22.26 | 3,309,220 |
| 2024-08-19 | $22.61 | $23.03 | $22.55 | $22.60 | $22.60 | 4,364,670 |
| 2024-08-16 | $22.55 | $22.71 | $22.40 | $22.62 | $22.62 | 3,344,260 |
| 2024-08-15 | $22.51 | $22.98 | $22.36 | $22.59 | $22.59 | 4,247,520 |
| 2024-08-14 | $22.70 | $22.77 | $22.33 | $22.58 | $22.58 | 3,670,270 |
| 2024-08-13 | $23.12 | $23.19 | $22.46 | $22.69 | $22.69 | 6,164,600 |
| 2024-08-12 | $22.62 | $23.47 | $22.50 | $23.16 | $23.16 | 7,626,740 |
| 2024-08-09 | $22.78 | $22.92 | $22.52 | $22.52 | $22.52 | 3,457,720 |
| 2024-08-08 | $22.40 | $22.85 | $22.38 | $22.72 | $22.72 | 4,922,060 |
| 2024-08-07 | $22.59 | $22.75 | $22.34 | $22.44 | $22.44 | 3,145,960 |
| 2024-08-06 | $22.51 | $22.90 | $22.30 | $22.70 | $22.70 | 4,891,580 |
| 2024-08-05 | $22.31 | $22.94 | $22.17 | $22.38 | $22.38 | 6,491,180 |
| 2024-08-02 | $22.38 | $22.92 | $22.20 | $22.34 | $22.34 | 4,120,040 |
| 2024-08-01 | $22.54 | $23.19 | $22.27 | $22.44 | $22.44 | 5,594,450 |
| 2024-07-31 | $21.59 | $22.70 | $21.33 | $22.69 | $22.69 | 9,871,150 |
| 2024-07-30 | $21.72 | $21.84 | $21.31 | $21.57 | $21.57 | 4,593,550 |
| 2024-07-29 | $22.00 | $22.08 | $21.62 | $21.75 | $21.75 | 4,397,380 |
| 2024-07-26 | $22.17 | $22.30 | $21.60 | $22.08 | $22.08 | 5,584,990 |
| 2024-07-25 | $22.08 | $22.34 | $21.75 | $21.97 | $21.97 | 6,062,550 |
| 2024-07-24 | $22.55 | $22.81 | $22.16 | $22.19 | $22.19 | 6,015,750 |
| 2024-07-23 | $23.77 | $23.77 | $22.55 | $22.58 | $22.58 | 8,711,180 |
| 2024-07-22 | $23.15 | $23.88 | $22.88 | $23.71 | $23.71 | 8,482,480 |
| 2024-07-19 | $22.99 | $23.50 | $22.92 | $23.15 | $23.15 | 5,672,070 |
| 2024-07-18 | $22.60 | $23.18 | $22.46 | $23.10 | $23.10 | 7,227,110 |
| 2024-07-17 | $22.55 | $22.83 | $22.10 | $22.68 | $22.68 | 5,922,640 |
| 2024-07-16 | $22.76 | $22.81 | $22.42 | $22.50 | $22.50 | 4,443,450 |
| 2024-07-15 | $22.56 | $23.03 | $22.27 | $22.85 | $22.85 | 6,715,060 |
| 2024-07-12 | $22.72 | $22.88 | $22.46 | $22.47 | $22.47 | 4,448,200 |
| 2024-07-11 | $22.87 | $23.02 | $22.34 | $22.76 | $22.76 | 7,125,500 |
| 2024-07-10 | $23.32 | $23.35 | $22.49 | $22.60 | $22.60 | 8,677,460 |
| 2024-07-09 | $22.89 | $23.43 | $22.78 | $23.35 | $23.35 | 5,372,630 |
| 2024-07-08 | $23.25 | $23.35 | $22.70 | $23.00 | $23.00 | 5,709,760 |
| 2024-07-05 | $22.80 | $23.38 | $22.54 | $23.25 | $23.25 | 7,094,030 |
| 2024-07-04 | $23.11 | $23.25 | $22.74 | $22.85 | $22.85 | 5,418,370 |
| 2024-07-03 | $23.45 | $23.49 | $22.98 | $23.10 | $23.10 | 4,746,880 |
| 2024-07-02 | $23.75 | $23.86 | $23.28 | $23.40 | $23.40 | 6,783,130 |
| 2024-07-01 | $23.07 | $24.00 | $22.96 | $23.76 | $23.76 | 6,919,130 |
| 2024-06-28 | $23.10 | $23.40 | $22.76 | $23.11 | $23.11 | 7,111,610 |
| 2024-06-27 | $23.80 | $23.85 | $23.15 | $23.21 | $23.21 | 5,539,300 |
| 2024-06-26 | $23.24 | $23.88 | $23.15 | $23.80 | $23.80 | 6,459,540 |
| 2024-06-25 | $23.47 | $23.80 | $23.26 | $23.40 | $23.40 | 5,421,220 |
| 2024-06-24 | $24.00 | $24.00 | $23.43 | $23.46 | $23.46 | 7,390,770 |
| 2024-06-21 | $24.30 | $24.65 | $23.88 | $23.95 | $23.95 | 9,221,250 |
| 2024-06-20 | $25.14 | $25.25 | $23.98 | $24.29 | $24.29 | 11,454,410 |
| 2024-06-19 | $25.55 | $25.80 | $25.08 | $25.12 | $25.12 | 6,116,210 |
| 2024-06-18 | $26.04 | $26.06 | $25.35 | $25.70 | $25.70 | 4,604,810 |
| 2024-06-17 | $25.35 | $27.00 | $25.35 | $25.79 | $25.79 | 9,525,770 |
| 2024-06-14 | $24.85 | $25.52 | $24.79 | $25.37 | $25.37 | 8,701,540 |
| 2024-06-13 | $25.88 | $25.90 | $24.52 | $24.79 | $24.79 | 10,893,760 |
| 2024-06-12 | $26.38 | $26.41 | $25.67 | $26.39 | $26.39 | 7,083,300 |
| 2024-06-11 | $26.22 | $26.80 | $26.01 | $26.43 | $26.43 | 5,217,240 |
| 2024-06-07 | $26.98 | $27.26 | $26.20 | $26.40 | $26.40 | 7,998,100 |
| 2024-06-06 | $26.53 | $27.43 | $26.43 | $26.93 | $26.93 | 7,946,310 |
| 2024-06-05 | $26.81 | $27.37 | $26.44 | $26.47 | $26.47 | 7,602,250 |
| 2024-06-04 | $25.94 | $26.77 | $25.90 | $26.76 | $26.76 | 6,850,430 |
| 2024-06-03 | $26.21 | $26.58 | $25.80 | $25.95 | $25.95 | 5,400,430 |
| 2024-05-31 | $25.93 | $26.24 | $25.66 | $26.07 | $26.07 | 4,770,650 |
| 2024-05-30 | $26.15 | $26.24 | $25.72 | $25.84 | $25.84 | 5,175,200 |
| 2024-05-29 | $26.47 | $26.60 | $26.02 | $26.24 | $26.24 | 5,637,990 |
| 2024-05-28 | $26.44 | $26.72 | $26.22 | $26.48 | $26.48 | 5,073,450 |
| 2024-05-27 | $26.08 | $26.61 | $26.00 | $26.58 | $26.58 | 6,669,320 |
| 2024-05-24 | $26.06 | $26.59 | $25.95 | $26.08 | $26.08 | 6,373,830 |
| 2024-05-23 | $25.98 | $26.33 | $25.88 | $25.91 | $25.91 | 4,850,090 |
| 2024-05-22 | $26.29 | $26.46 | $25.69 | $25.96 | $25.96 | 7,948,480 |
| 2024-05-21 | $26.52 | $26.77 | $26.24 | $26.35 | $26.35 | 5,813,260 |
| 2024-05-20 | $26.35 | $26.65 | $26.22 | $26.52 | $26.52 | 6,850,120 |
| 2024-05-17 | $26.35 | $26.75 | $25.85 | $26.25 | $26.25 | 9,929,920 |
| 2024-05-16 | $27.06 | $27.27 | $26.31 | $26.37 | $26.37 | 12,311,430 |
| 2024-05-15 | $27.85 | $28.00 | $27.18 | $27.27 | $27.27 | 6,715,510 |
| 2024-05-14 | $27.64 | $28.31 | $27.47 | $27.91 | $27.91 | 9,138,890 |
| 2024-05-13 | $27.20 | $27.95 | $26.85 | $27.63 | $27.63 | 10,375,610 |
| 2024-05-10 | $27.19 | $27.39 | $26.97 | $27.22 | $27.22 | 4,893,190 |
| 2024-05-09 | $26.87 | $27.28 | $26.57 | $27.26 | $27.26 | 6,583,010 |
| 2024-05-08 | $27.27 | $27.37 | $26.65 | $26.80 | $26.80 | 6,549,050 |
| 2024-05-07 | $27.12 | $27.48 | $26.99 | $27.26 | $27.26 | 7,019,890 |
| 2024-05-06 | $26.59 | $27.36 | $25.95 | $27.30 | $27.30 | 11,167,340 |
| 2024-04-30 | $26.25 | $27.34 | $26.25 | $26.66 | $26.66 | 12,345,330 |
| 2024-04-29 | $26.60 | $26.88 | $26.11 | $26.55 | $26.55 | 16,931,660 |
| 2024-04-26 | $26.74 | $27.11 | $26.58 | $26.77 | $26.77 | 8,684,270 |
| 2024-04-25 | $26.82 | $27.21 | $26.70 | $26.86 | $26.86 | 5,337,300 |
| 2024-04-24 | $27.06 | $27.22 | $26.58 | $26.98 | $26.98 | 7,628,370 |
| 2024-04-23 | $27.31 | $27.58 | $26.71 | $27.04 | $27.04 | 12,662,210 |
| 2024-04-22 | $27.91 | $28.58 | $27.38 | $27.40 | $27.40 | 12,946,420 |
| 2024-04-19 | $27.77 | $28.18 | $27.49 | $27.95 | $27.95 | 7,863,100 |
| 2024-04-18 | $27.25 | $28.34 | $27.25 | $27.62 | $27.62 | 9,362,720 |
| 2024-04-17 | $27.20 | $27.61 | $26.56 | $27.38 | $27.38 | 10,832,740 |
| 2024-04-16 | $26.49 | $27.77 | $26.46 | $27.42 | $27.42 | 17,413,310 |
| 2024-04-15 | $24.79 | $26.78 | $24.75 | $26.53 | $26.53 | 15,632,180 |
| 2024-04-12 | $24.29 | $25.14 | $24.19 | $24.84 | $24.84 | 9,287,830 |
| 2024-04-11 | $23.90 | $24.38 | $23.86 | $24.30 | $24.30 | 6,324,560 |
| 2024-04-10 | $23.93 | $24.50 | $23.93 | $24.01 | $24.01 | 5,928,020 |
| 2024-04-09 | $24.39 | $24.49 | $23.62 | $24.04 | $24.04 | 8,283,610 |
| 2024-04-08 | $24.10 | $24.38 | $23.76 | $24.29 | $24.29 | 6,030,150 |
| 2024-04-03 | $23.99 | $24.37 | $23.82 | $24.10 | $24.10 | 5,857,140 |
| 2024-04-02 | $24.30 | $24.44 | $23.69 | $24.00 | $24.00 | 8,726,810 |
| 2024-04-01 | $24.70 | $24.75 | $24.22 | $24.42 | $24.42 | 7,582,450 |
| 2024-03-29 | $24.03 | $24.72 | $23.87 | $24.70 | $24.70 | 8,025,490 |
| 2024-03-28 | $24.08 | $24.12 | $23.55 | $24.03 | $24.03 | 10,353,370 |
| 2024-03-27 | $23.43 | $24.50 | $23.31 | $24.15 | $24.15 | 15,144,350 |
| 2024-03-26 | $23.01 | $23.60 | $23.00 | $23.41 | $23.41 | 11,195,530 |
| 2024-03-25 | $22.80 | $23.88 | $22.79 | $23.22 | $23.22 | 13,068,720 |
| 2024-03-22 | $22.62 | $22.68 | $22.23 | $22.53 | $22.53 | 5,079,030 |
| 2024-03-21 | $22.74 | $22.83 | $22.51 | $22.62 | $22.62 | 3,495,850 |
| 2024-03-20 | $22.63 | $22.82 | $22.48 | $22.77 | $22.77 | 4,723,040 |
| 2024-03-19 | $22.88 | $22.95 | $22.62 | $22.70 | $22.70 | 4,531,480 |
| 2024-03-18 | $22.88 | $22.95 | $22.66 | $22.88 | $22.88 | 6,867,810 |
| 2024-03-15 | $22.66 | $22.93 | $22.51 | $22.89 | $22.89 | 6,693,360 |
| 2024-03-14 | $22.59 | $22.85 | $22.19 | $22.66 | $22.66 | 9,174,100 |
| 2024-03-13 | $22.81 | $23.05 | $22.45 | $22.48 | $22.48 | 12,030,020 |
| 2024-03-12 | $23.89 | $24.25 | $22.90 | $22.97 | $22.97 | 15,785,750 |
| 2024-03-11 | $23.81 | $24.02 | $23.54 | $23.78 | $23.78 | 5,815,110 |
| 2024-03-08 | $23.15 | $23.87 | $23.08 | $23.87 | $23.87 | 7,646,650 |
| 2024-03-07 | $23.25 | $23.58 | $23.08 | $23.16 | $23.16 | 5,040,440 |
| 2024-03-06 | $23.45 | $23.66 | $23.22 | $23.30 | $23.30 | 5,268,710 |
| 2024-03-05 | $23.65 | $24.00 | $23.48 | $23.61 | $23.61 | 7,298,140 |
| 2024-03-04 | $23.22 | $23.71 | $23.05 | $23.71 | $23.71 | 9,305,600 |
| 2024-03-01 | $23.15 | $23.30 | $22.84 | $23.28 | $23.28 | 6,198,400 |
| 2024-02-29 | $22.55 | $23.24 | $22.48 | $23.16 | $23.16 | 6,580,690 |
| 2024-02-28 | $23.21 | $23.65 | $22.71 | $22.72 | $22.72 | 10,446,820 |
| 2024-02-27 | $23.00 | $23.24 | $22.87 | $23.21 | $23.21 | 7,381,390 |
| 2024-02-26 | $22.88 | $23.26 | $22.85 | $23.10 | $23.10 | 7,148,080 |
| 2024-02-23 | $23.41 | $23.55 | $22.90 | $23.11 | $23.11 | 9,993,800 |
| 2024-02-22 | $23.39 | $23.59 | $23.19 | $23.49 | $23.49 | 8,850,050 |
| 2024-02-21 | $23.78 | $23.82 | $23.30 | $23.48 | $23.48 | 12,647,190 |
| 2024-02-20 | $22.55 | $24.16 | $22.45 | $24.16 | $24.16 | 12,584,600 |
| 2024-02-19 | $22.80 | $23.05 | $22.20 | $22.66 | $22.66 | 10,633,200 |
| 2024-02-08 | $23.68 | $24.24 | $22.59 | $22.77 | $22.77 | 14,035,880 |
| 2024-02-07 | $22.27 | $23.50 | $22.26 | $23.50 | $23.50 | 13,410,610 |
| 2024-02-06 | $21.66 | $22.60 | $21.51 | $22.41 | $22.41 | 13,935,430 |
| 2024-02-05 | $21.23 | $22.13 | $20.70 | $21.94 | $21.94 | 12,154,520 |
| 2024-02-02 | $21.50 | $21.95 | $20.83 | $21.32 | $21.32 | 7,086,740 |
| 2024-02-01 | $21.30 | $22.06 | $21.04 | $21.55 | $21.55 | 7,961,720 |
| 2024-01-31 | $21.65 | $21.73 | $20.85 | $21.30 | $21.30 | 9,439,990 |
| 2024-01-30 | $22.22 | $22.22 | $21.72 | $21.77 | $21.77 | 6,938,240 |
| 2024-01-29 | $21.51 | $22.36 | $21.50 | $21.98 | $21.98 | 9,708,810 |
| 2024-01-26 | $21.08 | $21.83 | $20.87 | $21.64 | $21.64 | 9,043,570 |
| 2024-01-25 | $20.24 | $21.23 | $20.01 | $21.09 | $21.09 | 7,192,230 |
| 2024-01-24 | $20.06 | $20.26 | $19.43 | $20.23 | $20.23 | 6,829,270 |
| 2024-01-23 | $19.55 | $20.05 | $19.11 | $19.89 | $19.89 | 9,117,990 |
| 2024-01-22 | $20.69 | $20.85 | $19.50 | $19.53 | $19.53 | 7,886,480 |
| 2024-01-19 | $20.80 | $21.08 | $20.60 | $20.75 | $20.75 | 3,515,500 |
| 2024-01-18 | $20.92 | $21.01 | $20.26 | $20.93 | $20.93 | 7,565,270 |
| 2024-01-17 | $21.50 | $22.00 | $21.14 | $21.14 | $21.14 | 4,675,920 |
| 2024-01-16 | $21.61 | $21.65 | $21.22 | $21.63 | $21.63 | 5,105,090 |
| 2024-01-15 | $21.01 | $21.69 | $20.93 | $21.43 | $21.43 | 7,041,270 |
| 2024-01-12 | $21.18 | $21.59 | $21.08 | $21.17 | $21.17 | 4,208,540 |
| 2024-01-11 | $21.36 | $21.59 | $20.92 | $21.24 | $21.24 | 8,186,550 |
| 2024-01-10 | $21.80 | $21.85 | $21.17 | $21.44 | $21.44 | 7,899,250 |
| 2024-01-09 | $21.59 | $22.10 | $21.22 | $21.91 | $21.91 | 7,867,170 |
| 2024-01-08 | $22.04 | $22.18 | $21.57 | $21.63 | $21.63 | 8,705,320 |
| 2024-01-05 | $21.96 | $22.58 | $21.75 | $21.98 | $21.98 | 12,520,720 |
| 2024-01-04 | $21.80 | $22.14 | $21.69 | $21.91 | $21.91 | 8,478,820 |
| 2024-01-03 | $21.31 | $22.65 | $21.31 | $21.98 | $21.98 | 17,060,700 |
| 2024-01-02 | $20.86 | $21.68 | $20.86 | $21.30 | $21.30 | 9,937,330 |
| 2024-01-01 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-12-29 | $20.58 | $20.93 | $20.53 | $20.88 | $20.88 | 8,708,460 |
| 2023-12-28 | $21.20 | $21.26 | $20.48 | $20.50 | $20.50 | 13,230,120 |
| 2023-12-27 | $20.22 | $21.32 | $20.22 | $21.24 | $21.24 | 9,899,070 |
| 2023-12-26 | $20.63 | $20.68 | $20.02 | $20.11 | $20.11 | 4,716,290 |
| 2023-12-25 | $20.41 | $20.69 | $20.35 | $20.53 | $20.53 | 4,699,680 |
| 2023-12-22 | $20.98 | $21.20 | $20.50 | $20.55 | $20.55 | 8,020,630 |
| 2023-12-21 | $21.06 | $21.12 | $20.69 | $20.98 | $20.98 | 6,883,850 |
| 2023-12-20 | $21.52 | $21.74 | $21.12 | $21.17 | $21.17 | 5,765,200 |
| 2023-12-19 | $21.76 | $21.76 | $21.27 | $21.44 | $21.44 | 7,653,920 |
| 2023-12-18 | $21.50 | $22.05 | $21.35 | $21.74 | $21.74 | 5,922,430 |
| 2023-12-15 | $22.27 | $22.30 | $21.50 | $21.58 | $21.58 | 8,964,890 |
| 2023-12-14 | $22.40 | $22.59 | $22.10 | $22.11 | $22.11 | 6,440,580 |
| 2023-12-13 | $22.25 | $22.60 | $22.20 | $22.48 | $22.48 | 7,483,390 |
| 2023-12-12 | $22.11 | $22.33 | $21.92 | $22.19 | $22.19 | 5,516,930 |
| 2023-12-11 | $22.05 | $22.33 | $21.89 | $22.14 | $22.14 | 6,749,730 |
| 2023-12-08 | $22.22 | $22.68 | $21.90 | $22.03 | $22.03 | 9,731,010 |
| 2023-12-07 | $22.39 | $22.85 | $22.00 | $22.22 | $22.22 | 8,043,020 |
| 2023-12-06 | $22.21 | $22.57 | $21.93 | $22.32 | $22.32 | 8,184,920 |
| 2023-12-05 | $21.97 | $22.88 | $21.80 | $22.36 | $22.36 | 10,260,640 |
| 2023-12-04 | $22.17 | $22.39 | $21.81 | $21.97 | $21.97 | 6,892,170 |
| 2023-12-01 | $21.96 | $22.48 | $21.85 | $22.24 | $22.24 | 9,033,320 |
| 2023-11-30 | $21.61 | $22.25 | $21.50 | $21.96 | $21.96 | 7,617,680 |
| 2023-11-29 | $21.67 | $22.38 | $21.49 | $21.79 | $21.79 | 13,473,540 |
| 2023-11-28 | $20.63 | $21.72 | $20.40 | $21.69 | $21.69 | 12,636,110 |
| 2023-11-27 | $20.91 | $21.20 | $20.50 | $20.68 | $20.68 | 6,040,700 |
| 2023-11-24 | $21.30 | $21.55 | $21.27 | $21.40 | $20.80 | 9,511,310 |
| 2023-11-23 | $21.27 | $21.47 | $21.19 | $21.30 | $20.70 | 5,411,100 |
| 2023-11-22 | $21.33 | $21.79 | $21.21 | $21.28 | $20.68 | 8,457,600 |
| 2023-11-21 | $21.50 | $21.58 | $21.11 | $21.32 | $20.72 | 10,083,810 |
| 2023-11-20 | $20.48 | $21.60 | $20.40 | $21.51 | $20.90 | 18,504,850 |
| 2023-11-17 | $19.38 | $20.65 | $19.24 | $20.56 | $19.98 | 13,646,880 |
| 2023-11-16 | $19.79 | $19.85 | $19.34 | $19.38 | $18.83 | 6,028,300 |
| 2023-11-15 | $20.21 | $20.40 | $19.66 | $19.79 | $19.23 | 7,434,560 |
| 2023-11-14 | $19.95 | $20.21 | $19.91 | $20.16 | $19.59 | 4,098,290 |
| 2023-11-13 | $19.96 | $20.06 | $19.79 | $19.98 | $19.42 | 4,274,550 |
| 2023-11-10 | $19.96 | $20.22 | $19.73 | $19.94 | $19.94 | 6,092,930 |
| 2023-11-09 | $19.83 | $20.11 | $19.72 | $19.95 | $19.95 | 5,678,740 |
| 2023-11-08 | $19.73 | $20.04 | $19.61 | $19.86 | $19.86 | 4,966,420 |
| 2023-11-07 | $19.85 | $20.09 | $19.72 | $19.75 | $19.75 | 5,008,130 |
| 2023-11-06 | $19.90 | $20.04 | $19.65 | $19.79 | $19.79 | 5,800,660 |
| 2023-11-03 | $19.90 | $20.06 | $19.80 | $19.80 | $19.80 | 4,672,900 |
| 2023-11-02 | $20.09 | $20.13 | $19.90 | $19.93 | $19.93 | 3,626,000 |
| 2023-11-01 | $20.22 | $20.35 | $19.89 | $20.08 | $20.08 | 4,963,490 |
| 2023-10-31 | $20.15 | $20.67 | $19.98 | $20.14 | $20.14 | 10,139,840 |
| 2023-10-30 | $19.59 | $20.29 | $19.53 | $20.25 | $20.25 | 14,376,840 |
| 2023-10-27 | $18.50 | $19.50 | $18.38 | $19.42 | $19.42 | 10,877,380 |
| 2023-10-26 | $18.19 | $18.80 | $18.12 | $18.58 | $18.58 | 5,865,090 |
| 2023-10-25 | $18.27 | $18.41 | $17.90 | $18.29 | $18.29 | 7,633,630 |
| 2023-10-24 | $18.09 | $18.83 | $18.05 | $18.35 | $18.35 | 6,281,600 |
| 2023-10-23 | $18.00 | $18.43 | $17.80 | $18.08 | $18.08 | 4,557,520 |
| 2023-10-20 | $18.20 | $18.47 | $17.98 | $18.07 | $18.07 | 5,422,110 |
| 2023-10-19 | $18.52 | $18.52 | $18.15 | $18.16 | $18.16 | 4,919,870 |
| 2023-10-18 | $18.95 | $19.00 | $18.51 | $18.52 | $18.52 | 4,303,290 |
| 2023-10-17 | $18.87 | $19.05 | $18.59 | $19.01 | $19.01 | 5,439,950 |
| 2023-10-16 | $19.17 | $19.29 | $18.68 | $18.80 | $18.80 | 7,777,850 |
| 2023-10-13 | $19.06 | $19.33 | $18.94 | $19.17 | $19.17 | 4,642,690 |
| 2023-10-12 | $19.05 | $19.48 | $18.98 | $19.07 | $19.07 | 5,475,500 |
| 2023-10-11 | $18.85 | $19.16 | $18.73 | $19.03 | $19.03 | 7,125,350 |
| 2023-10-10 | $19.63 | $19.63 | $18.78 | $18.84 | $18.84 | 8,973,320 |
| 2023-10-09 | $19.71 | $19.82 | $19.36 | $19.64 | $19.64 | 6,439,810 |
| 2023-09-28 | $19.68 | $20.35 | $19.59 | $19.83 | $19.83 | 12,361,120 |
| 2023-09-27 | $19.46 | $19.80 | $19.28 | $19.64 | $19.64 | 6,241,280 |
| 2023-09-26 | $19.44 | $19.70 | $19.32 | $19.37 | $19.37 | 4,487,020 |
| 2023-09-25 | $19.23 | $19.62 | $19.10 | $19.53 | $19.53 | 7,272,630 |
| 2023-09-22 | $19.02 | $19.23 | $18.92 | $19.18 | $19.18 | 5,188,660 |
| 2023-09-21 | $19.20 | $19.32 | $19.04 | $19.10 | $19.10 | 4,673,000 |
| 2023-09-20 | $19.34 | $19.42 | $19.18 | $19.23 | $19.23 | 3,962,760 |
| 2023-09-19 | $19.51 | $19.67 | $19.23 | $19.34 | $19.34 | 5,548,600 |
| 2023-09-18 | $19.58 | $19.66 | $19.25 | $19.50 | $19.50 | 7,922,450 |
| 2023-09-15 | $19.65 | $19.97 | $19.48 | $19.55 | $19.55 | 11,148,020 |
| 2023-09-14 | $19.16 | $19.92 | $19.04 | $19.70 | $19.70 | 14,385,340 |
| 2023-09-13 | $19.20 | $19.34 | $18.87 | $19.07 | $19.07 | 7,274,010 |
| 2023-09-12 | $18.66 | $19.35 | $18.56 | $19.24 | $19.24 | 13,264,720 |
| 2023-09-11 | $18.24 | $18.82 | $18.17 | $18.70 | $18.70 | 13,746,190 |
| 2023-09-08 | $18.07 | $18.41 | $17.94 | $18.31 | $18.31 | 6,463,400 |
| 2023-09-07 | $18.37 | $18.58 | $18.03 | $18.07 | $18.07 | 10,814,990 |
| 2023-09-06 | $18.60 | $18.67 | $18.29 | $18.37 | $18.37 | 10,576,060 |
| 2023-09-05 | $18.40 | $19.54 | $18.24 | $18.70 | $18.70 | 18,513,150 |
| 2023-09-04 | $17.90 | $18.40 | $17.89 | $18.36 | $18.36 | 9,579,360 |
| 2023-09-01 | $18.71 | $18.74 | $17.78 | $17.90 | $17.90 | 13,742,250 |
| 2023-08-31 | $18.48 | $18.77 | $18.35 | $18.67 | $18.67 | 5,697,760 |
| 2023-08-30 | $18.77 | $18.83 | $18.29 | $18.51 | $18.51 | 6,875,840 |
| 2023-08-29 | $18.31 | $18.88 | $18.25 | $18.76 | $18.76 | 8,434,920 |
| 2023-08-28 | $19.21 | $19.37 | $18.29 | $18.43 | $18.43 | 12,710,090 |
| 2023-08-25 | $18.23 | $18.56 | $17.85 | $18.27 | $18.27 | 9,488,630 |
| 2023-08-24 | $17.61 | $18.35 | $17.50 | $18.21 | $18.21 | 19,369,980 |
| 2023-08-23 | $18.47 | $18.82 | $18.21 | $18.23 | $18.23 | 6,547,550 |
| 2023-08-22 | $18.55 | $18.68 | $18.14 | $18.51 | $18.51 | 5,409,300 |
| 2023-08-21 | $18.51 | $18.84 | $18.40 | $18.49 | $18.49 | 5,065,860 |
| 2023-08-18 | $19.28 | $19.35 | $18.51 | $18.53 | $18.53 | 11,740,060 |
| 2023-08-17 | $19.11 | $19.32 | $19.02 | $19.26 | $19.26 | 9,519,620 |
| 2023-08-16 | $19.40 | $19.60 | $19.21 | $19.21 | $19.21 | 9,311,630 |
| 2023-08-15 | $19.24 | $19.58 | $19.16 | $19.40 | $19.40 | 9,882,740 |
| 2023-08-14 | $19.15 | $19.39 | $18.83 | $19.39 | $19.39 | 11,306,520 |
| 2023-08-11 | $18.87 | $19.57 | $18.80 | $19.17 | $19.17 | 15,150,340 |
| 2023-08-10 | $18.65 | $19.08 | $18.64 | $18.85 | $18.85 | 7,450,960 |
| 2023-08-09 | $19.00 | $19.06 | $18.45 | $18.78 | $18.78 | 13,421,000 |
| 2023-08-08 | $18.65 | $19.38 | $18.40 | $19.01 | $19.01 | 14,637,840 |
| 2023-08-07 | $19.40 | $19.42 | $18.15 | $18.67 | $18.67 | 24,025,880 |
| 2023-08-04 | $18.64 | $19.64 | $18.58 | $19.43 | $19.43 | 22,436,000 |
| 2023-08-03 | $18.22 | $18.73 | $18.18 | $18.50 | $18.50 | 8,393,970 |
| 2023-08-02 | $18.32 | $18.38 | $18.17 | $18.22 | $18.22 | 6,638,350 |
| 2023-08-01 | $18.75 | $18.80 | $18.35 | $18.42 | $18.42 | 9,849,570 |
| 2023-07-31 | $18.81 | $18.97 | $18.62 | $18.74 | $18.74 | 10,858,050 |
| 2023-07-28 | $18.68 | $18.86 | $18.50 | $18.79 | $18.79 | 11,266,830 |
| 2023-07-27 | $18.95 | $19.06 | $18.70 | $18.76 | $18.76 | 6,677,560 |
| 2023-07-26 | $19.01 | $19.22 | $18.89 | $19.00 | $19.00 | 6,597,300 |
| 2023-07-25 | $19.60 | $19.61 | $18.78 | $18.99 | $18.99 | 13,640,950 |
| 2023-07-24 | $19.22 | $19.60 | $19.15 | $19.40 | $19.40 | 9,055,860 |
| 2023-07-21 | $19.03 | $19.38 | $18.94 | $19.13 | $19.13 | 6,485,280 |
| 2023-07-20 | $19.20 | $19.34 | $19.01 | $19.03 | $19.03 | 6,422,310 |
| 2023-07-19 | $19.15 | $19.38 | $19.01 | $19.17 | $19.17 | 5,925,810 |
| 2023-07-18 | $19.31 | $19.55 | $19.15 | $19.25 | $19.25 | 10,187,950 |
| 2023-07-17 | $19.13 | $19.43 | $18.91 | $19.42 | $19.42 | 9,742,430 |
| 2023-07-14 | $19.10 | $19.19 | $18.88 | $19.05 | $19.05 | 5,194,320 |
| 2023-07-13 | $19.06 | $19.27 | $18.92 | $19.07 | $19.07 | 7,664,650 |
| 2023-07-12 | $19.26 | $19.48 | $19.01 | $19.02 | $19.02 | 6,238,280 |
| 2023-07-11 | $19.28 | $19.35 | $19.04 | $19.28 | $19.28 | 7,772,420 |
| 2023-07-10 | $19.55 | $19.59 | $19.04 | $19.23 | $19.23 | 10,408,370 |
| 2023-07-07 | $19.64 | $19.79 | $19.38 | $19.42 | $19.42 | 6,702,210 |
| 2023-07-06 | $20.15 | $20.20 | $19.46 | $19.59 | $19.59 | 14,963,190 |
| 2023-07-05 | $20.49 | $20.64 | $19.99 | $20.15 | $20.15 | 11,002,500 |
| 2023-07-04 | $20.50 | $20.95 | $20.25 | $20.49 | $20.49 | 11,493,530 |
| 2023-07-03 | $21.91 | $22.04 | $20.14 | $20.54 | $20.54 | 20,405,100 |
| 2023-06-30 | $21.92 | $22.49 | $21.76 | $21.93 | $21.93 | 8,451,080 |
| 2023-06-29 | $21.30 | $22.09 | $21.17 | $21.80 | $21.80 | 7,683,310 |
| 2023-06-28 | $21.61 | $21.61 | $21.02 | $21.27 | $21.27 | 7,317,570 |
| 2023-06-27 | $21.31 | $21.86 | $21.26 | $21.49 | $21.49 | 10,791,810 |
| 2023-06-26 | $21.50 | $21.65 | $21.09 | $21.35 | $21.35 | 8,364,530 |
| 2023-06-21 | $21.90 | $22.15 | $21.61 | $21.74 | $21.74 | 7,417,540 |
| 2023-06-20 | $21.75 | $22.15 | $21.72 | $21.97 | $21.97 | 7,818,160 |
| 2023-06-19 | $21.45 | $22.22 | $21.31 | $21.73 | $21.73 | 10,249,370 |
| 2023-06-16 | $21.58 | $21.85 | $21.34 | $21.40 | $21.40 | 8,335,510 |
| 2023-06-15 | $22.11 | $22.27 | $21.14 | $21.53 | $21.53 | 21,531,240 |
| 2023-06-14 | $22.01 | $22.52 | $21.80 | $22.14 | $22.14 | 8,423,540 |
| 2023-06-13 | $22.80 | $22.89 | $21.86 | $22.07 | $22.07 | 11,429,070 |
| 2023-06-12 | $21.98 | $23.10 | $21.95 | $22.75 | $22.75 | 17,849,950 |
| 2023-06-09 | $21.76 | $22.22 | $21.59 | $22.01 | $22.01 | 17,563,290 |
| 2023-06-08 | $23.28 | $23.45 | $21.97 | $22.00 | $22.00 | 18,647,960 |
| 2023-06-07 | $23.30 | $23.76 | $22.73 | $23.28 | $23.28 | 11,880,890 |
| 2023-06-06 | $24.63 | $24.70 | $23.29 | $23.31 | $23.31 | 13,496,330 |
| 2023-06-05 | $23.90 | $24.81 | $23.83 | $24.70 | $24.70 | 9,963,160 |
| 2023-06-02 | $24.46 | $24.65 | $23.75 | $23.76 | $23.76 | 8,643,330 |
| 2023-06-01 | $24.98 | $25.08 | $24.00 | $24.28 | $24.28 | 11,227,020 |
| 2023-05-31 | $24.92 | $25.70 | $24.70 | $24.87 | $24.87 | 11,202,550 |
| 2023-05-30 | $24.59 | $25.18 | $24.20 | $24.92 | $24.92 | 10,862,910 |
| 2023-05-29 | $23.98 | $24.98 | $23.75 | $24.73 | $24.73 | 15,721,520 |
| 2023-05-26 | $22.50 | $24.24 | $22.27 | $23.99 | $23.99 | 15,876,480 |
| 2023-05-25 | $22.43 | $22.62 | $21.99 | $22.36 | $22.36 | 7,060,440 |
| 2023-05-24 | $22.50 | $22.80 | $21.90 | $22.45 | $22.45 | 9,378,890 |
| 2023-05-23 | $22.67 | $23.09 | $22.34 | $22.63 | $22.63 | 11,463,960 |
| 2023-05-22 | $22.85 | $23.66 | $22.60 | $22.80 | $22.80 | 10,397,870 |
| 2023-05-19 | $22.62 | $23.50 | $22.23 | $23.01 | $23.01 | 13,028,300 |
| 2023-05-18 | $22.60 | $23.54 | $22.52 | $23.11 | $22.46 | 12,271,260 |
| 2023-05-17 | $22.31 | $23.03 | $22.18 | $22.68 | $22.04 | 15,500,130 |
| 2023-05-16 | $22.45 | $23.43 | $22.41 | $22.84 | $22.19 | 25,673,430 |
| 2023-05-15 | $25.51 | $25.54 | $23.09 | $23.09 | $22.44 | 24,806,230 |
| 2023-05-12 | $24.45 | $25.76 | $24.08 | $25.66 | $24.93 | 17,541,230 |
| 2023-05-11 | $25.09 | $25.30 | $23.78 | $24.21 | $23.53 | 12,836,990 |
| 2023-05-10 | $25.00 | $25.45 | $24.53 | $24.85 | $24.15 | 9,770,120 |
| 2023-05-09 | $25.44 | $25.89 | $24.75 | $25.01 | $24.30 | 10,988,170 |
| 2023-05-08 | $26.34 | $27.05 | $25.29 | $25.51 | $24.79 | 17,246,240 |
| 2023-05-05 | $25.80 | $26.66 | $25.39 | $26.24 | $25.50 | 20,253,620 |
| 2023-05-04 | $23.01 | $25.69 | $22.89 | $25.69 | $24.96 | 25,665,790 |
| 2023-05-03 | $23.35 | $23.35 | $23.35 | $23.35 | $22.69 | 0 |
| 2023-05-02 | $23.35 | $23.35 | $23.35 | $23.35 | $22.69 | 0 |
| 2023-04-28 | $23.66 | $23.77 | $23.01 | $23.35 | $22.69 | 14,565,140 |
| 2023-04-27 | $22.35 | $23.69 | $22.35 | $23.66 | $23.66 | 20,795,880 |
| 2023-04-26 | $23.00 | $23.08 | $21.75 | $22.01 | $22.01 | 19,726,880 |
| 2023-04-25 | $22.99 | $23.17 | $22.51 | $23.03 | $23.03 | 12,992,820 |
| 2023-04-24 | $22.98 | $23.45 | $22.55 | $23.14 | $23.14 | 14,398,410 |
| 2023-04-21 | $22.80 | $23.94 | $22.71 | $22.91 | $22.91 | 17,843,660 |
| 2023-04-20 | $22.73 | $22.95 | $22.51 | $22.87 | $22.87 | 8,658,190 |
| 2023-04-19 | $22.60 | $22.98 | $22.36 | $22.73 | $22.73 | 11,871,330 |
| 2023-04-18 | $22.49 | $22.95 | $22.13 | $22.60 | $22.60 | 13,196,280 |
| 2023-04-17 | $21.80 | $22.67 | $21.55 | $22.57 | $22.57 | 17,223,300 |
| 2023-04-14 | $21.94 | $22.07 | $21.30 | $21.82 | $21.82 | 12,833,920 |
| 2023-04-13 | $22.02 | $22.27 | $21.31 | $21.93 | $21.93 | 18,828,820 |
| 2023-04-12 | $20.94 | $22.09 | $20.66 | $21.68 | $21.68 | 28,316,600 |
| 2023-04-11 | $19.69 | $20.10 | $19.65 | $20.08 | $20.08 | 8,770,310 |
| 2023-04-10 | $19.88 | $19.92 | $19.44 | $19.64 | $19.64 | 8,917,650 |
| 2023-04-07 | $20.16 | $20.32 | $19.88 | $19.88 | $19.88 | 7,753,630 |
| 2023-04-06 | $20.27 | $20.51 | $20.02 | $20.18 | $20.18 | 11,122,800 |
| 2023-04-05 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2023-04-04 | $19.50 | $20.40 | $19.43 | $20.28 | $20.28 | 15,053,570 |
| 2023-04-03 | $19.90 | $20.30 | $19.34 | $19.50 | $19.50 | 17,997,660 |
| 2023-03-31 | $19.23 | $20.73 | $19.07 | $19.99 | $19.99 | 26,233,420 |
| 2023-03-30 | $18.70 | $19.29 | $18.66 | $19.25 | $19.25 | 15,142,090 |
| 2023-03-29 | $18.15 | $19.14 | $18.02 | $18.87 | $18.87 | 18,992,560 |
| 2023-03-28 | $17.75 | $18.62 | $17.70 | $18.08 | $18.08 | 16,222,270 |
| 2023-03-27 | $18.06 | $18.09 | $17.60 | $17.68 | $17.68 | 12,405,430 |
| 2023-03-24 | $18.52 | $18.65 | $17.71 | $17.92 | $17.92 | 15,988,330 |
| 2023-03-23 | $18.35 | $18.73 | $18.15 | $18.39 | $18.39 | 9,117,650 |
| 2023-03-22 | $18.53 | $18.63 | $18.23 | $18.36 | $18.36 | 10,200,910 |
| 2023-03-21 | $18.50 | $18.77 | $18.32 | $18.53 | $18.53 | 9,808,270 |
| 2023-03-20 | $18.75 | $18.96 | $18.13 | $18.49 | $18.49 | 15,137,730 |
| 2023-03-17 | $19.17 | $19.29 | $18.61 | $18.83 | $18.83 | 18,710,640 |
| 2023-03-16 | $17.71 | $19.55 | $17.71 | $19.00 | $19.00 | 36,542,570 |
| 2023-03-15 | $17.34 | $17.97 | $17.34 | $17.78 | $17.78 | 11,505,270 |
| 2023-03-14 | $17.71 | $17.85 | $17.27 | $17.35 | $17.35 | 11,650,650 |
| 2023-03-13 | $16.78 | $17.83 | $16.61 | $17.73 | $17.73 | 19,203,880 |
| 2023-03-10 | $16.80 | $16.88 | $16.46 | $16.68 | $16.68 | 8,660,270 |
| 2023-03-09 | $16.98 | $17.10 | $16.78 | $16.89 | $16.89 | 4,750,500 |
| 2023-03-08 | $16.81 | $17.05 | $16.61 | $16.93 | $16.93 | 6,692,070 |
| 2023-03-07 | $16.90 | $17.13 | $16.66 | $16.79 | $16.79 | 11,628,000 |
| 2023-03-06 | $16.52 | $17.10 | $16.44 | $16.93 | $16.93 | 12,296,540 |
| 2023-03-03 | $16.63 | $16.66 | $16.32 | $16.45 | $16.45 | 7,066,850 |
| 2023-03-02 | $16.62 | $16.76 | $16.49 | $16.66 | $16.66 | 6,143,340 |
| 2023-03-01 | $16.68 | $16.86 | $16.46 | $16.68 | $16.68 | 8,887,950 |
| 2023-02-28 | $16.14 | $16.71 | $16.11 | $16.68 | $16.68 | 13,505,570 |
| 2023-02-27 | $16.43 | $16.49 | $16.07 | $16.10 | $16.10 | 8,344,270 |
| 2023-02-24 | $16.25 | $16.49 | $16.25 | $16.43 | $16.43 | 6,537,350 |
| 2023-02-23 | $16.38 | $16.53 | $16.16 | $16.36 | $16.36 | 9,477,700 |
| 2023-02-22 | $16.10 | $16.54 | $16.03 | $16.25 | $16.25 | 9,497,290 |
| 2023-02-21 | $16.09 | $16.23 | $15.98 | $16.14 | $16.14 | 8,804,330 |
| 2023-02-20 | $15.70 | $16.13 | $15.61 | $16.13 | $16.13 | 11,710,750 |
| 2023-02-17 | $15.85 | $16.02 | $15.46 | $15.66 | $15.66 | 8,876,110 |
| 2023-02-16 | $15.63 | $16.05 | $15.63 | $15.76 | $15.76 | 12,782,090 |
| 2023-02-15 | $15.63 | $15.94 | $15.59 | $15.71 | $15.71 | 8,341,260 |
| 2023-02-14 | $15.45 | $15.66 | $15.40 | $15.62 | $15.62 | 7,769,550 |
| 2023-02-13 | $15.19 | $15.46 | $15.18 | $15.44 | $15.44 | 7,753,570 |
| 2023-02-10 | $15.21 | $15.33 | $15.09 | $15.16 | $15.16 | 4,490,620 |
| 2023-02-09 | $15.14 | $15.24 | $15.08 | $15.24 | $15.24 | 5,673,970 |
| 2023-02-08 | $15.17 | $15.23 | $15.11 | $15.12 | $15.12 | 4,081,630 |
| 2023-02-07 | $15.24 | $15.35 | $15.10 | $15.16 | $15.16 | 4,723,780 |
| 2023-02-06 | $15.27 | $15.38 | $15.12 | $15.24 | $15.24 | 3,951,120 |
| 2023-02-03 | $15.46 | $15.53 | $15.16 | $15.28 | $15.28 | 6,367,970 |
| 2023-02-02 | $15.25 | $15.56 | $15.14 | $15.46 | $15.46 | 7,854,900 |
| 2023-02-01 | $15.17 | $15.23 | $15.11 | $15.22 | $15.22 | 4,891,040 |
| 2023-01-31 | $15.01 | $15.21 | $15.01 | $15.15 | $15.15 | 4,330,340 |
| 2023-01-30 | $15.30 | $15.33 | $15.09 | $15.13 | $15.13 | 6,643,370 |
| 2023-01-20 | $15.15 | $15.26 | $15.11 | $15.19 | $15.19 | 4,993,750 |
| 2023-01-19 | $14.97 | $15.14 | $14.84 | $15.14 | $15.14 | 4,311,340 |
| 2023-01-18 | $14.97 | $15.05 | $14.94 | $14.97 | $14.97 | 2,766,860 |
| 2023-01-17 | $15.10 | $15.13 | $14.90 | $14.97 | $14.97 | 4,837,330 |
| 2023-01-16 | $15.08 | $15.24 | $15.01 | $15.09 | $15.09 | 6,630,650 |
| 2023-01-13 | $14.68 | $15.09 | $14.63 | $15.09 | $15.09 | 8,851,040 |
| 2023-01-12 | $14.72 | $14.78 | $14.60 | $14.63 | $14.63 | 3,757,930 |
| 2023-01-11 | $14.70 | $14.93 | $14.65 | $14.72 | $14.72 | 5,443,720 |
| 2023-01-10 | $14.82 | $14.82 | $14.61 | $14.70 | $14.70 | 6,535,130 |
| 2023-01-09 | $14.84 | $14.88 | $14.66 | $14.78 | $14.78 | 5,611,980 |
| 2023-01-06 | $14.91 | $15.03 | $14.70 | $14.79 | $14.79 | 7,508,090 |
| 2023-01-05 | $14.90 | $15.00 | $14.74 | $14.91 | $14.91 | 6,921,910 |
| 2023-01-04 | $14.83 | $15.01 | $14.68 | $14.89 | $14.89 | 7,731,470 |
| 2023-01-03 | $14.99 | $15.12 | $14.80 | $14.83 | $14.83 | 12,569,590 |
| 2023-01-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2022-12-30 | $14.41 | $14.65 | $14.33 | $14.45 | $14.45 | 6,191,050 |
| 2022-12-29 | $14.24 | $14.51 | $14.15 | $14.39 | $14.39 | 8,426,230 |
| 2022-12-28 | $14.44 | $14.52 | $14.17 | $14.25 | $14.25 | 6,970,620 |
| 2022-12-27 | $14.61 | $14.75 | $14.10 | $14.54 | $14.54 | 8,227,860 |
| 2022-12-26 | $14.56 | $14.69 | $14.42 | $14.58 | $14.58 | 4,629,790 |
| 2022-12-23 | $14.44 | $14.69 | $14.40 | $14.53 | $14.53 | 6,496,320 |
| 2022-12-22 | $14.98 | $15.05 | $14.38 | $14.45 | $14.45 | 8,951,230 |
| 2022-12-21 | $15.05 | $15.18 | $14.86 | $14.89 | $14.89 | 6,020,410 |
| 2022-12-20 | $15.22 | $15.31 | $14.88 | $15.02 | $15.02 | 8,065,700 |
| 2022-12-19 | $16.09 | $16.10 | $15.20 | $15.31 | $15.31 | 14,322,150 |
| 2022-12-16 | $15.91 | $16.19 | $15.91 | $16.04 | $16.04 | 11,005,690 |
| 2022-12-15 | $16.04 | $16.20 | $15.87 | $15.99 | $15.99 | 9,621,410 |
| 2022-12-14 | $16.71 | $16.74 | $16.01 | $16.08 | $16.08 | 17,541,540 |
| 2022-12-13 | $16.94 | $17.08 | $16.43 | $16.75 | $16.75 | 20,119,620 |
| 2022-12-12 | $16.55 | $17.27 | $16.16 | $16.94 | $16.94 | 31,082,710 |
| 2022-12-09 | $15.78 | $16.66 | $15.63 | $16.20 | $16.20 | 26,330,220 |
| 2022-12-08 | $15.75 | $15.84 | $15.48 | $15.62 | $15.62 | 11,216,670 |
| 2022-12-07 | $15.44 | $15.79 | $15.10 | $15.77 | $15.77 | 14,274,520 |
| 2022-12-06 | $15.75 | $15.96 | $15.39 | $15.44 | $15.44 | 13,956,680 |
| 2022-12-05 | $15.78 | $15.99 | $15.49 | $15.86 | $15.86 | 15,129,940 |
| 2022-12-01 | $15.72 | $15.85 | $15.26 | $15.43 | $15.43 | 14,757,630 |
| 2022-11-30 | $16.16 | $16.42 | $16.00 | $16.07 | $15.57 | 14,280,680 |
| 2022-11-29 | $15.87 | $16.55 | $15.85 | $16.25 | $15.74 | 18,195,170 |
| 2022-11-28 | $15.82 | $16.12 | $15.74 | $15.89 | $15.39 | 10,918,200 |
| 2022-11-25 | $16.21 | $16.30 | $15.70 | $16.00 | $15.50 | 11,418,610 |
| 2022-11-24 | $16.09 | $16.30 | $15.92 | $16.21 | $16.21 | 13,618,920 |
| 2022-11-23 | $16.00 | $16.21 | $15.53 | $16.07 | $16.07 | 17,498,850 |
| 2022-11-22 | $16.80 | $16.82 | $15.92 | $16.05 | $16.05 | 22,894,460 |
| 2022-11-21 | $16.44 | $16.84 | $16.12 | $16.75 | $16.75 | 24,185,060 |
| 2022-11-18 | $16.23 | $16.76 | $16.19 | $16.44 | $16.44 | 25,010,230 |
| 2022-11-17 | $15.89 | $16.53 | $15.85 | $16.22 | $16.22 | 20,987,430 |
| 2022-11-16 | $16.18 | $16.27 | $15.84 | $15.97 | $15.97 | 16,785,590 |
| 2022-11-15 | $16.10 | $16.42 | $15.72 | $16.28 | $16.28 | 24,091,770 |
| 2022-11-14 | $15.33 | $16.17 | $15.16 | $16.10 | $16.10 | 27,016,340 |
| 2022-11-11 | $16.15 | $16.34 | $15.42 | $15.44 | $15.44 | 31,277,700 |
| 2022-11-10 | $16.18 | $16.38 | $15.86 | $15.88 | $15.88 | 21,515,560 |
| 2022-11-09 | $15.53 | $16.43 | $15.53 | $16.29 | $16.29 | 24,965,760 |
| 2022-11-08 | $15.67 | $15.83 | $15.11 | $15.60 | $15.60 | 12,292,310 |
| 2022-11-07 | $15.82 | $15.96 | $15.52 | $15.67 | $15.67 | 15,022,910 |
| 2022-11-04 | $15.70 | $15.90 | $15.50 | $15.80 | $15.80 | 16,183,310 |
| 2022-11-03 | $15.35 | $15.87 | $15.21 | $15.67 | $15.67 | 17,329,050 |
| 2022-11-02 | $15.20 | $16.02 | $15.16 | $15.50 | $15.50 | 31,470,380 |
| 2022-11-01 | $15.17 | $15.71 | $14.82 | $15.42 | $15.42 | 24,723,110 |
| 2022-10-31 | $15.35 | $15.56 | $14.70 | $15.16 | $15.16 | 21,551,390 |
| 2022-10-28 | $15.56 | $15.98 | $15.33 | $15.41 | $15.41 | 23,714,670 |
| 2022-10-27 | $14.78 | $15.96 | $14.66 | $15.76 | $15.76 | 29,435,480 |
| 2022-10-26 | $13.83 | $14.98 | $13.83 | $14.78 | $14.78 | 27,831,890 |
| 2022-10-25 | $14.71 | $14.97 | $13.84 | $13.87 | $13.87 | 30,540,310 |
| 2022-10-24 | $15.90 | $15.92 | $14.78 | $14.99 | $14.99 | 33,563,570 |
| 2022-10-21 | $15.48 | $15.86 | $15.21 | $15.84 | $15.84 | 26,376,420 |
| 2022-10-20 | $15.38 | $15.77 | $15.28 | $15.50 | $15.50 | 26,172,870 |
| 2022-10-19 | $16.07 | $16.08 | $15.21 | $15.51 | $15.51 | 32,109,180 |
| 2022-10-18 | $14.60 | $16.07 | $14.40 | $16.07 | $16.07 | 36,418,110 |
| 2022-10-17 | $15.10 | $15.40 | $14.58 | $14.61 | $14.61 | 30,973,090 |
| 2022-10-14 | $15.00 | $15.72 | $14.99 | $15.54 | $15.54 | 14,179,470 |
| 2022-10-13 | $14.48 | $15.20 | $14.33 | $15.06 | $15.06 | 13,493,470 |
| 2022-10-12 | $14.39 | $14.56 | $13.90 | $14.50 | $14.50 | 8,136,480 |
| 2022-10-11 | $14.48 | $14.74 | $13.95 | $14.37 | $14.37 | 11,517,960 |
| 2022-10-10 | $14.52 | $14.80 | $14.35 | $14.50 | $14.50 | 13,339,130 |
| 2022-09-30 | $14.23 | $14.63 | $14.17 | $14.42 | $14.42 | 9,822,190 |
| 2022-09-29 | $14.38 | $14.56 | $14.12 | $14.23 | $14.23 | 8,593,530 |
| 2022-09-28 | $14.49 | $14.59 | $14.12 | $14.12 | $14.12 | 8,963,070 |
| 2022-09-27 | $13.84 | $14.39 | $13.84 | $14.36 | $14.36 | 10,094,740 |
| 2022-09-26 | $13.89 | $14.20 | $13.81 | $13.83 | $13.83 | 6,513,770 |
| 2022-09-23 | $14.11 | $14.11 | $13.73 | $13.89 | $13.89 | 9,329,440 |
| 2022-09-22 | $14.30 | $14.40 | $14.06 | $14.11 | $14.11 | 8,605,780 |
| 2022-09-21 | $14.32 | $14.60 | $14.24 | $14.43 | $14.43 | 8,790,740 |
| 2022-09-20 | $14.29 | $14.60 | $14.17 | $14.32 | $14.32 | 11,103,970 |
| 2022-09-19 | $14.46 | $14.60 | $14.11 | $14.29 | $14.29 | 8,380,770 |
| 2022-09-16 | $15.06 | $15.10 | $14.38 | $14.46 | $14.46 | 13,840,140 |
| 2022-09-15 | $15.48 | $15.60 | $14.83 | $14.98 | $14.98 | 12,121,050 |
| 2022-09-14 | $15.35 | $15.49 | $15.25 | $15.38 | $15.38 | 5,006,850 |
| 2022-09-13 | $15.92 | $15.96 | $15.50 | $15.59 | $15.59 | 8,533,350 |
| 2022-09-12 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2022-09-09 | $15.80 | $16.05 | $15.63 | $15.99 | $15.99 | 7,325,550 |
| 2022-09-08 | $15.95 | $15.99 | $15.68 | $15.72 | $15.72 | 7,925,300 |
| 2022-09-07 | $16.11 | $16.32 | $15.86 | $15.89 | $15.89 | 8,849,790 |
| 2022-09-06 | $15.82 | $16.25 | $15.67 | $16.17 | $16.17 | 11,230,110 |
| 2022-09-05 | $16.00 | $16.25 | $15.65 | $15.85 | $15.85 | 11,144,950 |
| 2022-09-02 | $15.70 | $16.15 | $15.55 | $15.88 | $15.88 | 10,250,390 |
| 2022-09-01 | $15.52 | $15.96 | $15.33 | $15.61 | $15.61 | 10,965,340 |
| 2022-08-31 | $16.45 | $16.45 | $15.38 | $15.52 | $15.52 | 21,538,310 |
| 2022-08-30 | $16.28 | $16.68 | $16.12 | $16.36 | $16.36 | 10,763,020 |
| 2022-08-29 | $16.08 | $16.44 | $15.79 | $16.28 | $16.28 | 15,885,170 |
| 2022-08-26 | $16.30 | $16.66 | $16.04 | $16.09 | $16.09 | 12,806,210 |
| 2022-08-25 | $16.23 | $16.86 | $16.01 | $16.27 | $16.27 | 20,185,540 |
| 2022-08-24 | $16.87 | $16.87 | $16.06 | $16.29 | $16.29 | 27,963,620 |
| 2022-08-23 | $16.99 | $17.97 | $16.57 | $16.66 | $16.66 | 50,332,980 |
| 2022-08-22 | $15.70 | $16.78 | $15.60 | $16.78 | $16.78 | 38,011,210 |
| 2022-08-19 | $15.48 | $15.60 | $15.20 | $15.25 | $15.25 | 8,647,870 |
| 2022-08-18 | $15.60 | $15.65 | $15.33 | $15.44 | $15.44 | 8,276,170 |
| 2022-08-17 | $15.75 | $15.82 | $15.52 | $15.64 | $15.64 | 7,330,880 |
| 2022-08-16 | $15.83 | $15.91 | $15.58 | $15.65 | $15.65 | 7,454,390 |
| 2022-08-15 | $16.24 | $16.24 | $15.68 | $15.76 | $15.76 | 10,775,100 |
| 2022-08-12 | $15.62 | $16.34 | $15.62 | $16.18 | $16.18 | 14,552,270 |
| 2022-08-11 | $15.50 | $15.73 | $15.30 | $15.59 | $15.59 | 10,631,170 |
| 2022-08-10 | $15.59 | $15.63 | $15.20 | $15.40 | $15.40 | 10,402,370 |
| 2022-08-09 | $15.58 | $15.89 | $15.32 | $15.61 | $15.61 | 11,499,580 |
| 2022-08-08 | $15.20 | $15.97 | $15.10 | $15.72 | $15.72 | 19,629,040 |
| 2022-08-05 | $15.40 | $15.52 | $15.10 | $15.22 | $15.22 | 12,675,490 |
| 2022-08-04 | $14.86 | $15.57 | $14.72 | $15.43 | $15.43 | 17,722,740 |
| 2022-08-03 | $14.69 | $15.13 | $14.55 | $14.75 | $14.75 | 14,759,740 |
| 2022-08-02 | $14.94 | $14.99 | $14.42 | $14.53 | $14.53 | 17,568,500 |
| 2022-08-01 | $15.10 | $15.23 | $14.75 | $15.10 | $15.10 | 11,050,520 |
| 2022-07-29 | $15.18 | $15.43 | $14.87 | $15.04 | $15.04 | 18,177,470 |
| 2022-07-28 | $14.99 | $15.38 | $14.90 | $15.20 | $15.20 | 19,008,110 |
| 2022-07-27 | $14.92 | $15.26 | $14.78 | $14.97 | $14.97 | 17,364,270 |
| 2022-07-26 | $14.67 | $15.04 | $14.48 | $14.98 | $14.98 | 23,401,380 |
| 2022-07-25 | $14.19 | $15.12 | $14.14 | $14.74 | $14.74 | 34,520,420 |
| 2022-07-22 | $14.00 | $14.63 | $13.90 | $14.13 | $14.13 | 32,229,460 |
| 2022-07-21 | $13.52 | $13.61 | $13.40 | $13.49 | $13.49 | 7,288,740 |
| 2022-07-20 | $13.34 | $13.65 | $13.34 | $13.49 | $13.49 | 8,919,900 |
| 2022-07-19 | $13.33 | $13.50 | $13.15 | $13.29 | $13.29 | 7,481,660 |
| 2022-07-18 | $13.12 | $13.28 | $13.00 | $13.27 | $13.27 | 7,007,250 |
| 2022-07-15 | $13.35 | $13.55 | $12.95 | $13.13 | $13.13 | 13,072,000 |
| 2022-07-14 | $13.33 | $13.59 | $13.31 | $13.39 | $13.39 | 8,147,140 |
| 2022-07-13 | $13.51 | $13.63 | $13.34 | $13.37 | $13.37 | 8,218,530 |
| 2022-07-12 | $13.80 | $13.98 | $13.53 | $13.56 | $13.56 | 10,116,680 |
| 2022-07-11 | $13.65 | $14.08 | $13.64 | $13.86 | $13.86 | 15,812,130 |
| 2022-07-08 | $13.51 | $13.93 | $13.48 | $13.63 | $13.63 | 10,693,440 |
| 2022-07-07 | $13.54 | $13.58 | $13.30 | $13.49 | $13.49 | 8,709,660 |
| 2022-07-06 | $13.96 | $13.96 | $13.39 | $13.51 | $13.51 | 15,397,320 |
| 2022-07-05 | $14.09 | $14.10 | $13.57 | $13.93 | $13.93 | 15,391,250 |
| 2022-07-04 | $13.83 | $14.11 | $13.77 | $14.08 | $14.08 | 15,437,800 |
| 2022-07-01 | $14.32 | $14.32 | $13.70 | $13.83 | $13.83 | 16,908,110 |
| 2022-06-30 | $13.73 | $14.36 | $13.72 | $14.32 | $14.32 | 23,052,070 |
| 2022-06-29 | $13.90 | $14.05 | $13.69 | $13.70 | $13.70 | 13,086,300 |
| 2022-06-28 | $13.84 | $14.05 | $13.64 | $13.94 | $13.94 | 14,874,770 |
| 2022-06-27 | $14.40 | $14.54 | $13.76 | $13.85 | $13.85 | 17,548,740 |
| 2022-06-24 | $13.88 | $14.20 | $13.81 | $14.06 | $14.06 | 14,853,580 |
| 2022-06-23 | $13.87 | $13.87 | $13.51 | $13.85 | $13.85 | 10,232,720 |
| 2022-06-22 | $13.87 | $14.16 | $13.71 | $13.83 | $13.83 | 15,132,170 |
| 2022-06-21 | $14.08 | $14.26 | $13.75 | $13.95 | $13.95 | 15,508,270 |
| 2022-06-20 | $14.00 | $14.27 | $13.87 | $14.16 | $14.16 | 18,290,460 |
| 2022-06-17 | $14.60 | $14.82 | $14.34 | $14.70 | $14.05 | 19,099,590 |
| 2022-06-16 | $14.41 | $15.08 | $14.41 | $14.83 | $14.17 | 25,372,840 |
| 2022-06-15 | $14.30 | $14.75 | $14.26 | $14.43 | $13.79 | 23,506,570 |
| 2022-06-14 | $14.28 | $14.43 | $13.94 | $14.30 | $13.66 | 19,928,570 |
| 2022-06-13 | $13.88 | $14.40 | $13.82 | $14.24 | $13.61 | 19,150,310 |
| 2022-06-10 | $14.04 | $14.30 | $14.03 | $14.05 | $13.42 | 17,525,570 |
| 2022-06-09 | $14.47 | $14.55 | $13.92 | $14.04 | $13.41 | 31,780,220 |
| 2022-06-08 | $14.70 | $15.13 | $14.30 | $14.58 | $13.93 | 65,459,890 |
| 2022-06-07 | $13.10 | $14.45 | $13.05 | $14.45 | $13.81 | 34,477,370 |
| 2022-06-06 | $12.79 | $13.18 | $12.75 | $13.14 | $12.55 | 9,940,340 |
| 2022-06-02 | $13.18 | $13.18 | $12.85 | $12.91 | $12.34 | 11,037,130 |
| 2022-06-01 | $13.40 | $13.45 | $13.06 | $13.18 | $12.59 | 11,596,410 |
| 2022-05-31 | $13.42 | $13.47 | $13.17 | $13.46 | $12.86 | 8,319,260 |
| 2022-05-30 | $13.33 | $13.55 | $13.30 | $13.40 | $12.80 | 8,900,520 |
| 2022-05-27 | $13.28 | $13.46 | $13.12 | $13.33 | $12.74 | 10,614,610 |
| 2022-05-26 | $13.22 | $13.36 | $12.97 | $13.27 | $12.68 | 10,457,940 |
| 2022-05-25 | $13.02 | $13.29 | $12.92 | $13.28 | $12.69 | 10,411,590 |
| 2022-05-24 | $14.03 | $14.06 | $13.06 | $13.08 | $12.50 | 26,075,540 |
| 2022-05-23 | $14.15 | $14.18 | $13.81 | $13.99 | $13.37 | 15,075,630 |
| 2022-05-20 | $14.03 | $14.29 | $13.80 | $13.98 | $13.36 | 19,452,290 |
| 2022-05-19 | $13.48 | $14.16 | $13.41 | $14.03 | $13.41 | 23,553,930 |
| 2022-05-18 | $13.71 | $14.20 | $13.46 | $13.73 | $13.12 | 21,486,530 |
| 2022-05-17 | $13.81 | $13.89 | $13.41 | $13.70 | $13.09 | 14,195,570 |
| 2022-05-16 | $14.10 | $14.21 | $13.71 | $13.96 | $13.34 | 18,343,340 |
| 2022-05-13 | $14.00 | $14.33 | $13.81 | $14.04 | $13.41 | 22,254,800 |
| 2022-05-12 | $13.25 | $14.35 | $13.17 | $14.09 | $13.46 | 36,543,250 |
| 2022-05-11 | $13.76 | $14.19 | $13.30 | $13.42 | $12.82 | 30,607,890 |
| 2022-05-10 | $13.72 | $13.82 | $13.40 | $13.65 | $13.04 | 20,497,390 |
| 2022-05-09 | $13.58 | $14.02 | $13.52 | $13.83 | $13.21 | 21,957,530 |
| 2022-05-06 | $13.30 | $13.66 | $13.20 | $13.43 | $12.83 | 17,958,460 |
| 2022-05-05 | $13.30 | $13.93 | $13.05 | $13.75 | $13.14 | 32,816,360 |
| 2022-05-04 | $13.17 | $13.17 | $13.17 | $13.17 | $12.58 | 0 |
| 2022-05-03 | $13.17 | $13.17 | $13.17 | $13.17 | $12.58 | 0 |
| 2022-04-29 | $12.03 | $13.17 | $11.98 | $13.17 | $12.58 | 31,134,030 |
| 2022-04-28 | $12.20 | $12.43 | $11.85 | $11.97 | $11.44 | 16,604,370 |
| 2022-04-27 | $12.15 | $12.56 | $11.36 | $12.54 | $11.98 | 27,511,700 |
| 2022-04-26 | $12.13 | $12.66 | $11.86 | $12.38 | $11.83 | 16,285,060 |
| 2022-04-25 | $12.30 | $12.89 | $12.01 | $12.13 | $11.59 | 20,031,750 |
| 2022-04-22 | $12.14 | $12.51 | $11.90 | $12.35 | $11.80 | 13,550,360 |
| 2022-04-21 | $13.10 | $13.28 | $12.25 | $12.35 | $11.80 | 21,894,110 |
| 2022-04-20 | $13.69 | $13.69 | $13.15 | $13.25 | $12.66 | 23,257,940 |
| 2022-04-19 | $13.05 | $14.20 | $12.98 | $13.84 | $13.22 | 33,669,630 |
| 2022-04-18 | $12.88 | $13.32 | $12.81 | $13.14 | $12.55 | 19,306,140 |
| 2022-04-15 | $12.73 | $12.88 | $12.56 | $12.67 | $12.11 | 9,930,390 |
| 2022-04-14 | $12.70 | $13.05 | $12.66 | $12.83 | $12.26 | 12,282,390 |
| 2022-04-13 | $12.72 | $12.99 | $12.45 | $12.73 | $12.16 | 14,215,490 |
| 2022-04-12 | $12.45 | $12.92 | $12.30 | $12.84 | $12.27 | 15,707,100 |
| 2022-04-11 | $12.60 | $12.68 | $12.34 | $12.40 | $11.85 | 10,979,390 |
| 2022-04-08 | $12.86 | $12.98 | $12.48 | $12.69 | $12.12 | 12,829,470 |
| 2022-04-07 | $13.24 | $13.35 | $12.86 | $12.90 | $12.33 | 15,295,190 |
| 2022-04-06 | $13.25 | $13.69 | $13.15 | $13.28 | $12.69 | 19,961,990 |
| 2022-04-05 | $13.16 | $13.16 | $13.16 | $13.16 | $12.57 | 0 |
| 2022-04-04 | $13.16 | $13.16 | $13.16 | $13.16 | $12.57 | 0 |
| 2022-04-01 | $13.20 | $13.45 | $12.88 | $13.16 | $12.57 | 19,476,950 |
| 2022-03-31 | $13.04 | $13.75 | $13.00 | $13.36 | $12.77 | 30,705,890 |
| 2022-03-30 | $13.30 | $13.39 | $12.90 | $13.17 | $12.58 | 21,772,010 |
| 2022-03-29 | $12.80 | $13.50 | $12.72 | $13.21 | $12.62 | 28,469,130 |
| 2022-03-28 | $12.97 | $13.06 | $12.51 | $12.71 | $12.14 | 16,645,650 |
| 2022-03-25 | $13.20 | $13.26 | $12.81 | $12.98 | $12.40 | 26,356,800 |
| 2022-03-24 | $12.61 | $13.48 | $12.55 | $13.30 | $12.71 | 33,331,580 |
| 2022-03-23 | $12.52 | $12.84 | $12.42 | $12.68 | $12.12 | 13,154,050 |
| 2022-03-22 | $12.56 | $12.65 | $12.30 | $12.49 | $11.93 | 8,850,440 |
| 2022-03-21 | $12.50 | $12.78 | $12.45 | $12.67 | $12.11 | 11,311,170 |
| 2022-03-18 | $12.20 | $12.54 | $12.15 | $12.45 | $11.90 | 10,213,890 |
| 2022-03-17 | $11.90 | $12.55 | $11.81 | $12.22 | $11.68 | 18,173,040 |
| 2022-03-16 | $11.70 | $11.89 | $11.11 | $11.81 | $11.28 | 12,427,660 |
| 2022-03-15 | $12.43 | $12.44 | $11.50 | $11.51 | $11.00 | 11,596,840 |
| 2022-03-14 | $12.50 | $12.62 | $12.19 | $12.21 | $11.67 | 10,635,530 |
| 2022-03-11 | $12.00 | $12.40 | $11.90 | $12.37 | $11.82 | 9,771,490 |
| 2022-03-10 | $11.85 | $12.17 | $11.83 | $12.09 | $11.55 | 9,557,250 |
| 2022-03-09 | $12.06 | $12.09 | $11.24 | $11.73 | $11.21 | 12,092,010 |
| 2022-03-08 | $12.52 | $12.60 | $11.96 | $12.00 | $11.47 | 11,901,070 |
| 2022-03-07 | $12.77 | $12.91 | $12.47 | $12.57 | $12.01 | 9,342,750 |
| 2022-03-04 | $12.73 | $13.10 | $12.67 | $12.77 | $12.20 | 12,126,450 |
| 2022-03-03 | $12.60 | $12.85 | $12.56 | $12.78 | $12.21 | 9,846,840 |
| 2022-03-02 | $12.39 | $12.73 | $12.29 | $12.60 | $12.04 | 10,037,330 |
| 2022-03-01 | $12.48 | $12.56 | $12.38 | $12.44 | $11.89 | 5,317,870 |
| 2022-02-28 | $12.43 | $12.57 | $12.29 | $12.49 | $11.93 | 6,085,860 |
| 2022-02-25 | $12.27 | $12.56 | $12.27 | $12.42 | $11.87 | 10,071,160 |
| 2022-02-24 | $12.41 | $12.68 | $12.09 | $12.19 | $11.65 | 14,622,940 |
| 2022-02-23 | $12.35 | $12.59 | $12.32 | $12.43 | $11.88 | 7,196,460 |
| 2022-02-22 | $12.55 | $12.55 | $12.21 | $12.35 | $11.80 | 9,603,650 |
| 2022-02-21 | $12.45 | $12.67 | $12.35 | $12.66 | $12.10 | 9,619,460 |
| 2022-02-18 | $12.36 | $12.48 | $12.27 | $12.45 | $11.90 | 5,300,110 |
| 2022-02-17 | $12.47 | $12.57 | $12.38 | $12.40 | $11.85 | 6,014,500 |
| 2022-02-16 | $12.46 | $12.63 | $12.36 | $12.48 | $11.92 | 7,326,040 |
| 2022-02-15 | $12.21 | $12.52 | $12.11 | $12.42 | $11.87 | 9,533,180 |
| 2022-02-14 | $12.20 | $12.49 | $12.12 | $12.20 | $11.66 | 7,309,330 |
| 2022-02-11 | $12.60 | $12.60 | $12.25 | $12.29 | $11.74 | 11,414,430 |
| 2022-02-10 | $12.67 | $12.96 | $12.18 | $12.67 | $12.11 | 12,676,770 |
| 2022-02-09 | $12.19 | $12.75 | $12.12 | $12.74 | $12.17 | 20,156,730 |
| 2022-02-08 | $12.07 | $12.18 | $11.93 | $12.16 | $11.62 | 11,205,600 |
| 2022-02-07 | $11.96 | $12.15 | $11.93 | $12.07 | $11.53 | 9,190,610 |
| 2022-02-04 | $11.81 | $11.81 | $11.81 | $11.81 | $11.28 | 0 |
| 2022-02-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.28 | 0 |
| 2022-02-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.28 | 0 |
| 2022-02-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.28 | 0 |
| 2022-01-28 | $11.89 | $12.07 | $11.63 | $11.81 | $11.28 | 11,823,830 |
| 2022-01-27 | $12.00 | $12.08 | $11.78 | $11.81 | $11.28 | 10,742,810 |
| 2022-01-26 | $12.13 | $12.28 | $11.84 | $11.99 | $11.46 | 10,351,480 |
| 2022-01-25 | $12.52 | $12.58 | $12.00 | $12.02 | $11.48 | 12,079,120 |
| 2022-01-24 | $12.65 | $12.71 | $12.48 | $12.51 | $11.95 | 8,958,560 |
| 2022-01-21 | $12.82 | $13.00 | $12.63 | $12.63 | $12.07 | 10,600,970 |
| 2022-01-20 | $13.28 | $13.37 | $12.83 | $12.88 | $12.31 | 13,403,390 |
| 2022-01-19 | $13.32 | $13.42 | $13.05 | $13.24 | $12.65 | 14,115,880 |
| 2022-01-18 | $13.83 | $13.96 | $13.25 | $13.36 | $12.77 | 22,591,750 |
| 2022-01-17 | $14.32 | $14.50 | $13.82 | $13.99 | $13.37 | 16,221,240 |
| 2022-01-14 | $13.63 | $14.53 | $13.62 | $14.11 | $13.48 | 29,412,100 |
| 2022-01-13 | $14.48 | $14.63 | $13.60 | $13.63 | $13.02 | 27,925,490 |
| 2022-01-12 | $15.06 | $15.16 | $14.61 | $14.71 | $14.05 | 15,564,540 |
| 2022-01-11 | $14.86 | $15.40 | $14.76 | $15.10 | $14.43 | 22,537,640 |
| 2022-01-10 | $14.53 | $15.10 | $14.50 | $14.79 | $14.13 | 15,554,590 |
| 2022-01-07 | $15.09 | $15.47 | $14.68 | $14.70 | $14.05 | 26,180,160 |
| 2022-01-06 | $14.06 | $15.36 | $14.02 | $15.14 | $14.47 | 28,248,570 |
| 2022-01-05 | $14.74 | $14.79 | $13.92 | $14.11 | $13.48 | 28,550,330 |
| 2022-01-04 | $15.20 | $15.45 | $14.75 | $14.95 | $14.28 | 33,331,240 |
| 2022-01-03 | $14.45 | $14.45 | $14.45 | $14.45 | $13.81 | 0 |
| 2021-12-31 | $13.70 | $14.66 | $13.69 | $14.45 | $13.81 | 30,953,460 |
| 2021-12-30 | $13.71 | $13.77 | $13.36 | $13.66 | $13.05 | 13,043,400 |
| 2021-12-29 | $14.07 | $14.43 | $13.81 | $13.92 | $13.09 | 20,580,560 |
| 2021-12-28 | $14.48 | $14.50 | $13.95 | $14.19 | $13.34 | 22,162,510 |
| 2021-12-27 | $13.85 | $14.62 | $13.85 | $14.55 | $13.68 | 32,517,140 |
| 2021-12-24 | $13.51 | $14.25 | $13.51 | $13.85 | $13.02 | 24,578,350 |
| 2021-12-23 | $13.79 | $13.79 | $13.46 | $13.53 | $12.72 | 15,243,510 |
| 2021-12-22 | $13.53 | $13.95 | $13.35 | $13.80 | $12.98 | 20,452,680 |
| 2021-12-21 | $13.10 | $13.70 | $13.10 | $13.48 | $12.68 | 19,287,240 |
| 2021-12-20 | $12.66 | $13.59 | $12.66 | $13.30 | $12.51 | 31,903,540 |
| 2021-12-17 | $12.71 | $12.76 | $12.46 | $12.60 | $11.85 | 7,671,290 |
| 2021-12-16 | $12.82 | $12.85 | $12.58 | $12.70 | $11.94 | 8,016,190 |
| 2021-12-15 | $12.69 | $12.97 | $12.63 | $12.71 | $11.95 | 14,327,090 |
| 2021-12-14 | $12.37 | $12.73 | $12.32 | $12.67 | $11.91 | 12,441,680 |
| 2021-12-13 | $12.29 | $12.57 | $12.27 | $12.35 | $11.61 | 10,551,000 |
| 2021-12-07 | $12.05 | $12.32 | $11.97 | $12.05 | $11.33 | 7,759,860 |
| 2021-12-06 | $12.18 | $12.23 | $11.92 | $11.94 | $11.23 | 7,454,060 |
| 2021-12-03 | $12.18 | $12.18 | $12.18 | $12.18 | $11.45 | 5,569,800 |
| 2021-12-02 | $12.23 | $12.23 | $12.23 | $12.23 | $11.50 | 6,682,260 |
| 2021-12-01 | $12.35 | $12.37 | $12.23 | $12.31 | $11.58 | 4,746,530 |
| 2021-11-30 | $12.25 | $12.36 | $12.22 | $12.36 | $11.62 | 6,588,830 |
| 2021-11-29 | $12.34 | $12.58 | $12.19 | $12.24 | $11.51 | 8,793,220 |
| 2021-11-26 | $12.28 | $12.36 | $12.13 | $12.34 | $11.60 | 6,632,130 |
| 2021-11-25 | $12.12 | $12.40 | $12.10 | $12.27 | $11.54 | 9,284,620 |
| 2021-11-24 | $11.99 | $12.14 | $11.89 | $12.14 | $11.42 | 5,674,380 |
| 2021-11-23 | $12.04 | $12.06 | $11.82 | $11.95 | $11.24 | 5,173,230 |
| 2021-11-22 | $12.02 | $12.10 | $11.98 | $12.03 | $11.31 | 3,885,110 |
| 2021-11-19 | $11.96 | $12.09 | $11.89 | $12.02 | $11.30 | 4,935,850 |
| 2021-11-18 | $12.16 | $12.26 | $12.01 | $12.03 | $11.31 | 6,326,520 |
| 2021-11-17 | $12.34 | $12.37 | $12.09 | $12.25 | $11.52 | 8,180,360 |
| 2021-11-16 | $11.90 | $12.47 | $11.90 | $12.28 | $11.55 | 12,435,910 |
| 2021-11-15 | $11.78 | $11.96 | $11.75 | $11.93 | $11.22 | 5,704,020 |
| 2021-11-12 | $11.67 | $11.80 | $11.66 | $11.77 | $11.07 | 4,443,470 |
| 2021-11-11 | $11.75 | $11.76 | $11.66 | $11.72 | $11.02 | 3,281,980 |
| 2021-11-10 | $11.60 | $11.74 | $11.50 | $11.72 | $11.02 | 4,415,660 |
| 2021-11-09 | $11.60 | $11.68 | $11.56 | $11.61 | $10.92 | 2,695,520 |
| 2021-11-08 | $11.60 | $11.76 | $11.54 | $11.60 | $10.91 | 5,283,320 |
| 2021-11-05 | $11.51 | $11.51 | $11.51 | $11.51 | $10.82 | 5,484,470 |
| 2021-11-04 | $11.33 | $11.53 | $11.32 | $11.51 | $10.82 | 4,537,750 |
| 2021-11-03 | $11.32 | $11.41 | $11.27 | $11.32 | $10.64 | 4,939,450 |
| 2021-11-02 | $11.50 | $11.65 | $11.19 | $11.33 | $10.65 | 6,918,700 |
| 2021-11-01 | $11.44 | $11.61 | $11.44 | $11.52 | $10.83 | 4,531,760 |
| 2021-10-29 | $11.27 | $11.55 | $11.23 | $11.53 | $10.84 | 4,769,350 |
| 2021-10-28 | $11.39 | $11.42 | $11.25 | $11.33 | $10.65 | 4,806,210 |
| 2021-10-27 | $11.53 | $11.53 | $11.16 | $11.22 | $10.55 | 6,117,550 |
| 2021-10-26 | $11.53 | $11.57 | $11.47 | $11.53 | $10.84 | 2,825,020 |
| 2021-10-25 | $11.40 | $11.55 | $11.37 | $11.53 | $10.84 | 4,073,030 |
| 2021-10-22 | $11.57 | $11.64 | $11.42 | $11.49 | $10.80 | 5,406,080 |
| 2021-10-21 | $11.63 | $11.70 | $11.52 | $11.54 | $10.85 | 4,503,460 |
| 2021-10-20 | $11.81 | $11.89 | $11.61 | $11.62 | $10.93 | 7,731,410 |
| 2021-10-19 | $11.84 | $11.89 | $11.78 | $11.86 | $11.15 | 4,175,980 |
| 2021-10-18 | $11.91 | $11.91 | $11.66 | $11.85 | $11.14 | 5,514,260 |
| 2021-10-15 | $12.08 | $12.11 | $11.92 | $11.92 | $11.21 | 4,677,860 |
| 2021-10-14 | $12.14 | $12.17 | $12.01 | $12.06 | $11.34 | 5,220,820 |
| 2021-10-13 | $12.00 | $12.29 | $11.93 | $12.18 | $11.45 | 7,655,130 |
| 2021-10-12 | $12.02 | $12.20 | $11.92 | $12.00 | $11.28 | 6,605,150 |
| 2021-10-11 | $12.15 | $12.24 | $12.05 | $12.05 | $11.33 | 5,764,080 |
| 2021-10-08 | $11.87 | $12.14 | $11.87 | $12.05 | $11.33 | 6,303,660 |
| 2021-10-07 | $11.81 | $11.81 | $11.81 | $11.81 | $11.11 | 0 |
| 2021-10-06 | $11.81 | $11.81 | $11.81 | $11.81 | $11.11 | 0 |
| 2021-09-30 | $11.80 | $11.93 | $11.78 | $11.81 | $11.11 | 5,939,810 |
| 2021-09-29 | $12.16 | $12.23 | $11.75 | $11.80 | $11.10 | 8,812,120 |
| 2021-09-28 | $11.90 | $12.35 | $11.74 | $12.16 | $11.43 | 10,837,700 |
| 2021-09-27 | $12.89 | $12.90 | $11.90 | $12.00 | $11.28 | 20,828,800 |
| 2021-09-24 | $12.94 | $13.06 | $12.85 | $12.99 | $12.21 | 10,811,800 |
| 2021-09-23 | $13.19 | $13.23 | $12.92 | $12.99 | $12.21 | 13,756,970 |
| 2021-09-22 | $12.77 | $13.25 | $12.69 | $13.15 | $12.37 | 18,254,760 |
| 2021-09-21 | $12.78 | $12.78 | $12.78 | $12.78 | $12.02 | 0 |
| 2021-09-20 | $12.78 | $12.78 | $12.78 | $12.78 | $12.02 | 0 |
| 2021-09-17 | $12.70 | $12.82 | $12.44 | $12.78 | $12.02 | 10,803,490 |
| 2021-09-16 | $12.50 | $12.85 | $12.45 | $12.63 | $11.88 | 10,560,270 |
| 2021-09-15 | $12.57 | $12.67 | $12.38 | $12.58 | $11.83 | 8,979,330 |
| 2021-09-14 | $12.77 | $13.05 | $12.49 | $12.55 | $11.80 | 13,799,020 |
| 2021-09-13 | $12.70 | $13.20 | $12.68 | $12.81 | $12.05 | 12,010,330 |
| 2021-09-10 | $12.90 | $12.95 | $12.66 | $12.73 | $11.97 | 13,635,050 |
| 2021-09-09 | $12.87 | $13.15 | $12.81 | $12.95 | $12.18 | 11,988,180 |
| 2021-09-08 | $12.86 | $13.06 | $12.81 | $12.94 | $12.17 | 11,985,680 |
| 2021-09-07 | $13.04 | $13.19 | $12.73 | $12.96 | $12.19 | 16,791,150 |
| 2021-09-06 | $13.00 | $13.32 | $12.71 | $13.05 | $12.27 | 25,368,930 |
| 2021-09-03 | $12.21 | $13.08 | $12.12 | $12.93 | $12.16 | 30,884,740 |
| 2021-09-02 | $12.18 | $12.31 | $12.00 | $12.19 | $11.46 | 11,003,330 |
| 2021-09-01 | $12.09 | $12.28 | $11.95 | $12.17 | $11.44 | 12,837,470 |
| 2021-08-31 | $11.60 | $12.25 | $11.60 | $12.19 | $11.46 | 21,079,580 |
| 2021-08-30 | $11.80 | $11.83 | $11.60 | $11.64 | $10.95 | 7,635,620 |
| 2021-08-27 | $11.67 | $11.87 | $11.59 | $11.82 | $11.11 | 9,348,610 |
| 2021-08-26 | $11.94 | $11.95 | $11.70 | $11.70 | $11.00 | 9,419,250 |
| 2021-08-25 | $11.88 | $12.05 | $11.75 | $11.90 | $11.19 | 10,625,020 |
| 2021-08-24 | $11.53 | $11.95 | $11.52 | $11.88 | $11.17 | 15,594,480 |
| 2021-08-23 | $11.39 | $11.60 | $11.35 | $11.56 | $10.87 | 9,361,900 |
| 2021-08-20 | $11.59 | $11.60 | $11.32 | $11.38 | $10.70 | 9,916,630 |
| 2021-08-19 | $11.62 | $11.80 | $11.56 | $11.63 | $10.94 | 9,279,590 |
| 2021-08-18 | $11.52 | $11.68 | $11.40 | $11.68 | $10.98 | 8,878,640 |
| 2021-08-17 | $11.71 | $11.79 | $11.51 | $11.52 | $10.83 | 10,272,920 |
| 2021-08-16 | $11.49 | $11.86 | $11.47 | $11.75 | $11.05 | 11,912,270 |
| 2021-08-13 | $11.66 | $11.73 | $11.48 | $11.55 | $10.86 | 11,878,170 |
| 2021-08-12 | $11.78 | $11.89 | $11.64 | $11.65 | $10.95 | 10,953,790 |
| 2021-08-11 | $11.80 | $11.90 | $11.69 | $11.78 | $11.08 | 10,854,800 |
| 2021-08-10 | $11.87 | $12.05 | $11.73 | $11.93 | $11.22 | 11,759,400 |
| 2021-08-09 | $11.63 | $11.88 | $11.60 | $11.86 | $11.15 | 10,667,560 |
| 2021-08-06 | $11.70 | $11.71 | $11.45 | $11.63 | $10.94 | 11,002,460 |
| 2021-08-05 | $12.13 | $12.19 | $11.73 | $11.75 | $11.05 | 14,856,460 |
| 2021-08-04 | $12.26 | $12.26 | $12.00 | $12.11 | $11.39 | 13,359,870 |
| 2021-08-03 | $12.04 | $12.34 | $12.00 | $12.32 | $11.58 | 17,987,430 |
| 2021-08-02 | $11.74 | $12.19 | $11.66 | $12.15 | $11.42 | 15,345,130 |
| 2021-07-30 | $11.90 | $11.94 | $11.59 | $11.88 | $11.17 | 14,531,230 |
| 2021-07-29 | $12.06 | $12.20 | $11.84 | $12.00 | $11.28 | 16,509,290 |
| 2021-07-28 | $11.69 | $12.04 | $11.32 | $11.98 | $11.27 | 20,175,470 |
| 2021-07-27 | $12.14 | $12.17 | $11.67 | $11.70 | $11.00 | 17,590,520 |
| 2021-07-26 | $12.60 | $12.65 | $11.85 | $12.08 | $11.36 | 25,223,090 |
| 2021-07-23 | $12.86 | $12.97 | $12.62 | $12.70 | $11.94 | 22,382,720 |
| 2021-07-22 | $13.41 | $13.45 | $12.85 | $12.95 | $12.18 | 36,387,140 |
| 2021-07-21 | $13.88 | $13.90 | $13.45 | $13.51 | $12.70 | 34,059,600 |
| 2021-07-20 | $13.77 | $14.40 | $13.60 | $13.72 | $12.90 | 52,102,240 |
| 2021-07-19 | $13.17 | $14.47 | $13.12 | $14.00 | $13.16 | 58,115,760 |
| 2021-07-16 | $13.06 | $13.65 | $12.79 | $13.18 | $12.39 | 38,771,440 |
| 2021-07-15 | $13.30 | $13.50 | $12.99 | $13.16 | $12.37 | 35,171,980 |
| 2021-07-14 | $12.89 | $13.87 | $12.72 | $13.64 | $12.83 | 60,430,300 |
| 2021-07-13 | $12.75 | $13.23 | $12.67 | $12.96 | $12.19 | 34,060,800 |
| 2021-07-12 | $12.71 | $12.94 | $12.55 | $12.81 | $12.05 | 27,658,220 |
| 2021-07-09 | $12.83 | $12.88 | $12.49 | $12.66 | $11.90 | 33,596,330 |
| 2021-07-08 | $12.90 | $13.40 | $12.66 | $12.98 | $12.21 | 48,824,470 |
| 2021-07-07 | $12.75 | $13.04 | $12.74 | $12.90 | $12.13 | 40,063,780 |
| 2021-07-06 | $13.57 | $13.93 | $12.99 | $13.12 | $12.34 | 78,318,190 |
| 2021-07-05 | $14.69 | $14.69 | $14.08 | $14.08 | $13.24 | 83,860,830 |
| 2021-07-02 | $16.04 | $16.04 | $14.99 | $15.64 | $14.71 | 136,177,350 |
| 2021-07-01 | $13.00 | $14.58 | $12.91 | $14.58 | $13.71 | 29,068,900 |
| 2021-06-30 | $12.48 | $13.65 | $12.30 | $13.25 | $12.46 | 57,595,980 |
| 2021-06-29 | $12.07 | $12.80 | $11.97 | $12.41 | $11.67 | 28,052,380 |
| 2021-06-28 | $11.60 | $12.23 | $11.53 | $12.15 | $11.42 | 20,968,070 |
| 2021-06-25 | $11.79 | $11.79 | $11.54 | $11.60 | $10.91 | 11,109,410 |
| 2021-06-24 | $11.31 | $11.89 | $11.24 | $11.78 | $11.08 | 16,027,110 |
| 2021-06-23 | $11.42 | $11.44 | $11.25 | $11.33 | $10.65 | 4,792,140 |
| 2021-06-22 | $11.18 | $11.42 | $11.15 | $11.41 | $10.73 | 7,140,170 |
| 2021-06-21 | $11.09 | $11.28 | $11.07 | $11.18 | $10.51 | 5,038,280 |
| 2021-06-18 | $11.24 | $11.42 | $11.18 | $11.21 | $10.54 | 7,934,430 |
| 2021-06-17 | $10.99 | $11.08 | $10.92 | $11.04 | $10.38 | 3,850,330 |
| 2021-06-16 | $11.00 | $11.05 | $10.90 | $10.96 | $10.31 | 3,471,850 |
| 2021-06-15 | $11.14 | $11.14 | $10.84 | $11.06 | $10.40 | 8,384,710 |
| 2021-06-14 | $11.12 | $11.12 | $11.12 | $11.12 | $10.46 | 0 |
| 2021-06-11 | $11.41 | $11.43 | $11.12 | $11.12 | $10.46 | 9,960,290 |
| 2021-06-10 | $11.46 | $11.52 | $11.32 | $11.44 | $10.76 | 7,266,940 |
| 2021-06-09 | $11.51 | $11.55 | $11.35 | $11.50 | $10.81 | 7,885,550 |
| 2021-06-08 | $11.86 | $11.86 | $11.45 | $11.58 | $10.89 | 14,870,390 |
| 2021-06-07 | $11.80 | $12.05 | $11.56 | $11.94 | $11.23 | 19,940,900 |
| 2021-06-04 | $11.57 | $12.07 | $11.52 | $12.05 | $11.08 | 18,373,310 |
| 2021-06-03 | $11.48 | $11.86 | $11.45 | $11.63 | $10.69 | 10,330,300 |
| 2021-06-02 | $11.72 | $11.80 | $11.51 | $11.51 | $10.58 | 11,858,430 |
| 2021-06-01 | $11.47 | $12.22 | $11.46 | $11.81 | $10.86 | 20,996,220 |
| 2021-05-31 | $11.39 | $11.47 | $11.30 | $11.40 | $10.48 | 6,440,670 |
| 2021-05-28 | $11.51 | $11.60 | $11.28 | $11.34 | $10.43 | 8,576,700 |
| 2021-05-27 | $11.54 | $11.59 | $11.42 | $11.49 | $10.57 | 9,107,590 |
| 2021-05-26 | $11.27 | $11.81 | $11.26 | $11.62 | $10.68 | 17,266,680 |
| 2021-05-25 | $11.26 | $11.43 | $11.26 | $11.32 | $10.41 | 8,144,570 |
| 2021-05-24 | $11.30 | $11.30 | $11.19 | $11.24 | $10.34 | 7,396,660 |
| 2021-05-21 | $11.46 | $11.61 | $11.31 | $11.33 | $10.42 | 7,977,320 |
| 2021-05-20 | $11.50 | $11.74 | $11.41 | $11.46 | $10.54 | 9,472,150 |
| 2021-05-19 | $11.48 | $11.72 | $11.38 | $11.58 | $10.65 | 14,547,630 |
| 2021-05-18 | $11.38 | $11.58 | $11.17 | $11.50 | $10.57 | 13,263,850 |
| 2021-05-17 | $11.32 | $11.62 | $11.29 | $11.31 | $10.40 | 17,228,670 |
| 2021-05-14 | $11.58 | $11.66 | $11.31 | $11.48 | $10.56 | 25,586,840 |
| 2021-05-13 | $10.82 | $11.95 | $10.79 | $11.67 | $10.73 | 47,718,600 |
| 2021-05-12 | $10.66 | $10.91 | $10.57 | $10.86 | $9.99 | 4,698,470 |
| 2021-05-11 | $10.59 | $10.74 | $10.54 | $10.69 | $9.83 | 3,697,400 |
| 2021-05-10 | $10.71 | $10.78 | $10.57 | $10.62 | $9.77 | 5,591,910 |
| 2021-05-07 | $10.97 | $11.00 | $10.70 | $10.71 | $9.85 | 5,750,390 |
| 2021-05-06 | $11.02 | $11.07 | $10.92 | $10.93 | $10.05 | 6,259,340 |
| 2021-05-05 | $11.06 | $11.06 | $11.06 | $11.06 | $10.17 | 0 |
| 2021-05-04 | $11.06 | $11.06 | $11.06 | $11.06 | $10.17 | 0 |
| 2021-04-30 | $10.95 | $11.11 | $10.89 | $11.06 | $10.17 | 7,675,930 |
| 2021-04-29 | $10.97 | $11.11 | $10.86 | $10.95 | $10.07 | 5,807,560 |
| 2021-04-28 | $10.82 | $10.99 | $10.76 | $10.97 | $10.09 | 7,634,080 |
| 2021-04-27 | $10.80 | $10.95 | $10.74 | $10.81 | $9.94 | 6,434,110 |
| 2021-04-26 | $10.94 | $11.11 | $10.78 | $10.80 | $9.93 | 6,361,800 |
| 2021-04-23 | $10.85 | $10.87 | $10.71 | $10.77 | $9.90 | 2,812,520 |
| 2021-04-22 | $10.84 | $10.95 | $10.77 | $10.82 | $9.95 | 4,214,410 |
| 2021-04-21 | $10.65 | $10.94 | $10.62 | $10.85 | $9.98 | 6,881,350 |
| 2021-04-20 | $10.72 | $10.83 | $10.62 | $10.65 | $9.79 | 2,938,950 |
| 2021-04-19 | $10.67 | $10.69 | $10.61 | $10.69 | $9.83 | 2,998,880 |
| 2021-04-16 | $10.51 | $10.66 | $10.50 | $10.66 | $9.80 | 3,632,690 |
| 2021-04-15 | $10.47 | $10.51 | $10.41 | $10.51 | $9.66 | 1,685,840 |
| 2021-04-14 | $10.47 | $10.48 | $10.41 | $10.47 | $9.63 | 1,804,870 |
| 2021-04-13 | $10.47 | $10.51 | $10.44 | $10.48 | $9.64 | 1,803,770 |
| 2021-04-12 | $10.57 | $10.57 | $10.45 | $10.51 | $9.66 | 2,075,540 |
| 2021-04-09 | $10.59 | $10.64 | $10.54 | $10.56 | $9.71 | 1,664,700 |
| 2021-04-08 | $10.63 | $10.64 | $10.54 | $10.60 | $9.75 | 1,691,070 |
| 2021-04-07 | $10.60 | $10.65 | $10.56 | $10.64 | $9.78 | 1,303,640 |
| 2021-04-06 | $10.60 | $10.63 | $10.53 | $10.60 | $9.75 | 1,813,300 |
| 2021-04-05 | $10.59 | $10.59 | $10.59 | $10.59 | $9.74 | 0 |
| 2021-04-01 | $10.55 | $10.64 | $10.51 | $10.63 | $9.77 | 2,720,200 |
| 2021-03-31 | $10.52 | $10.55 | $10.48 | $10.51 | $9.66 | 2,133,880 |
| 2021-03-30 | $10.59 | $10.59 | $10.47 | $10.52 | $9.67 | 2,483,670 |
| 2021-03-29 | $10.55 | $10.59 | $10.44 | $10.57 | $9.72 | 2,653,120 |
| 2021-03-26 | $10.53 | $10.58 | $10.50 | $10.53 | $9.68 | 3,439,310 |
| 2021-03-25 | $10.53 | $10.58 | $10.46 | $10.53 | $9.68 | 2,212,810 |
| 2021-03-24 | $10.65 | $10.67 | $10.53 | $10.55 | $9.70 | 2,234,210 |
| 2021-03-23 | $10.71 | $10.74 | $10.60 | $10.66 | $9.80 | 3,858,560 |
| 2021-03-22 | $10.78 | $10.79 | $10.64 | $10.76 | $9.89 | 7,099,710 |
| 2021-03-19 | $10.86 | $11.03 | $10.75 | $10.99 | $10.11 | 5,398,840 |
| 2021-03-18 | $10.82 | $10.89 | $10.79 | $10.86 | $9.99 | 3,773,890 |
| 2021-03-17 | $10.87 | $10.88 | $10.74 | $10.79 | $9.92 | 2,884,230 |
| 2021-03-16 | $10.63 | $10.85 | $10.60 | $10.84 | $9.97 | 4,425,740 |
| 2021-03-15 | $10.53 | $10.63 | $10.46 | $10.63 | $9.77 | 2,580,440 |
| 2021-03-12 | $10.49 | $10.64 | $10.43 | $10.53 | $9.68 | 1,853,710 |
| 2021-03-11 | $10.39 | $10.52 | $10.38 | $10.49 | $9.65 | 1,972,820 |
| 2021-03-10 | $10.54 | $10.64 | $10.35 | $10.38 | $9.54 | 3,383,530 |
| 2021-03-09 | $10.72 | $10.78 | $10.34 | $10.53 | $9.68 | 4,083,080 |
| 2021-03-08 | $10.78 | $10.94 | $10.70 | $10.71 | $9.85 | 4,554,440 |
| 2021-03-05 | $10.62 | $10.75 | $10.56 | $10.75 | $9.88 | 3,335,490 |
| 2021-03-04 | $10.70 | $10.75 | $10.60 | $10.61 | $9.76 | 3,106,430 |
| 2021-03-03 | $10.62 | $10.73 | $10.55 | $10.72 | $9.86 | 3,115,080 |
| 2021-03-02 | $10.63 | $10.71 | $10.56 | $10.62 | $9.77 | 2,536,510 |
| 2021-03-01 | $10.66 | $10.67 | $10.54 | $10.63 | $9.77 | 2,729,000 |
| 2021-02-26 | $10.55 | $10.67 | $10.50 | $10.58 | $9.73 | 3,744,230 |
| 2021-02-25 | $10.68 | $10.70 | $10.58 | $10.61 | $9.76 | 3,047,910 |
| 2021-02-24 | $10.70 | $10.72 | $10.57 | $10.67 | $9.81 | 4,634,010 |
| 2021-02-23 | $10.74 | $10.83 | $10.67 | $10.71 | $9.85 | 3,507,480 |
| 2021-02-22 | $10.86 | $10.97 | $10.75 | $10.76 | $9.89 | 6,231,670 |
| 2021-02-19 | $10.71 | $10.87 | $10.64 | $10.85 | $9.98 | 4,936,360 |
| 2021-02-18 | $10.64 | $10.75 | $10.59 | $10.74 | $9.88 | 5,138,080 |
| 2021-02-17 | $10.62 | $10.62 | $10.62 | $10.62 | $9.77 | 0 |
| 2021-02-16 | $10.62 | $10.62 | $10.62 | $10.62 | $9.77 | 0 |
| 2021-02-15 | $10.62 | $10.62 | $10.62 | $10.62 | $9.77 | 0 |
| 2021-02-12 | $10.62 | $10.62 | $10.62 | $10.62 | $9.77 | 0 |
| 2021-02-11 | $10.62 | $10.62 | $10.62 | $10.62 | $9.77 | 0 |
| 2021-02-10 | $10.62 | $10.69 | $10.55 | $10.62 | $9.77 | 3,833,620 |
| 2021-02-09 | $10.49 | $10.71 | $10.39 | $10.64 | $9.78 | 5,455,270 |
| 2021-02-08 | $10.16 | $10.61 | $10.11 | $10.50 | $9.66 | 6,621,030 |
| 2021-02-05 | $10.10 | $10.33 | $10.08 | $10.17 | $9.35 | 3,414,380 |
| 2021-02-04 | $10.16 | $10.19 | $9.91 | $10.14 | $9.32 | 3,702,840 |
| 2021-02-03 | $10.22 | $10.24 | $10.05 | $10.09 | $9.28 | 2,567,900 |
| 2021-02-02 | $10.04 | $10.35 | $10.01 | $10.31 | $9.48 | 3,893,910 |
| 2021-02-01 | $10.06 | $10.15 | $9.95 | $10.04 | $9.23 | 3,973,110 |
| 2021-01-29 | $10.26 | $10.32 | $10.08 | $10.11 | $9.30 | 4,022,130 |
| 2021-01-28 | $10.33 | $10.33 | $10.24 | $10.25 | $9.43 | 2,718,980 |
| 2021-01-27 | $10.35 | $10.42 | $10.31 | $10.37 | $9.54 | 2,891,210 |
| 2021-01-26 | $10.47 | $10.56 | $10.30 | $10.34 | $9.51 | 3,982,680 |
| 2021-01-25 | $10.63 | $10.63 | $10.44 | $10.46 | $9.62 | 3,963,740 |
| 2021-01-22 | $10.60 | $10.68 | $10.52 | $10.63 | $9.77 | 4,336,710 |
| 2021-01-21 | $10.62 | $10.71 | $10.55 | $10.64 | $9.78 | 4,787,340 |
| 2021-01-20 | $10.73 | $10.75 | $10.60 | $10.61 | $9.76 | 3,201,860 |
| 2021-01-19 | $10.70 | $10.77 | $10.63 | $10.74 | $9.88 | 3,196,890 |
| 2021-01-18 | $10.65 | $10.78 | $10.57 | $10.70 | $9.84 | 3,374,080 |
| 2021-01-15 | $10.71 | $10.79 | $10.63 | $10.69 | $9.83 | 3,517,350 |
| 2021-01-14 | $10.48 | $10.85 | $10.44 | $10.75 | $9.88 | 5,852,290 |
| 2021-01-13 | $10.63 | $10.63 | $10.34 | $10.50 | $9.66 | 6,248,040 |
| 2021-01-12 | $10.55 | $10.63 | $10.51 | $10.63 | $9.77 | 3,989,160 |
| 2021-01-11 | $10.74 | $10.82 | $10.51 | $10.54 | $9.69 | 6,688,010 |
| 2021-01-08 | $10.94 | $11.06 | $10.70 | $10.82 | $9.95 | 6,659,910 |
| 2021-01-07 | $11.41 | $11.42 | $10.88 | $10.92 | $10.04 | 10,070,110 |
| 2021-01-06 | $11.07 | $11.60 | $10.97 | $11.37 | $10.46 | 15,597,910 |
| 2021-01-05 | $10.85 | $11.17 | $10.84 | $11.04 | $10.15 | 7,767,930 |
| 2021-01-04 | $10.60 | $10.98 | $10.52 | $10.94 | $10.06 | 6,452,300 |
| 2021-01-01 | $10.61 | $10.61 | $10.61 | $10.61 | $9.76 | 0 |
| 2020-12-31 | $10.53 | $10.65 | $10.53 | $10.61 | $9.76 | 2,790,070 |
| 2020-12-30 | $10.55 | $10.69 | $10.52 | $10.59 | $9.74 | 3,522,830 |
| 2020-12-29 | $10.44 | $10.54 | $10.32 | $10.48 | $9.64 | 2,589,560 |
| 2020-12-28 | $10.68 | $10.68 | $10.41 | $10.44 | $9.60 | 5,687,910 |
| 2020-12-25 | $10.80 | $10.80 | $10.64 | $10.68 | $9.82 | 3,921,250 |
| 2020-12-24 | $11.00 | $11.00 | $10.75 | $10.80 | $9.93 | 6,103,170 |
| 2020-12-23 | $11.01 | $11.20 | $10.92 | $11.07 | $10.18 | 5,545,010 |
| 2020-12-22 | $11.08 | $11.29 | $11.03 | $11.06 | $10.17 | 6,216,440 |
| 2020-12-21 | $11.15 | $11.15 | $11.01 | $11.13 | $10.23 | 4,601,090 |
| 2020-12-18 | $11.20 | $11.29 | $11.10 | $11.18 | $10.28 | 6,150,890 |
| 2020-12-17 | $10.99 | $11.35 | $10.96 | $11.29 | $10.38 | 10,413,480 |
| 2020-12-16 | $10.97 | $10.99 | $10.81 | $10.88 | $10.00 | 3,448,820 |
| 2020-12-15 | $10.91 | $10.98 | $10.85 | $10.95 | $10.07 | 2,587,200 |
| 2020-12-14 | $10.88 | $10.95 | $10.75 | $10.94 | $10.06 | 3,010,970 |
| 2020-12-11 | $11.15 | $11.17 | $10.84 | $10.89 | $10.01 | 7,021,730 |
| 2020-12-10 | $11.10 | $11.23 | $11.05 | $11.11 | $10.22 | 3,886,790 |
| 2020-12-09 | $11.30 | $11.35 | $11.13 | $11.16 | $10.26 | 3,904,390 |
| 2020-12-08 | $11.39 | $11.39 | $11.26 | $11.30 | $10.39 | 3,879,200 |
| 2020-12-07 | $11.37 | $11.48 | $11.30 | $11.36 | $10.45 | 4,683,080 |
| 2020-12-04 | $11.41 | $11.42 | $11.20 | $11.37 | $10.46 | 5,836,890 |
| 2020-12-03 | $11.28 | $11.48 | $11.24 | $11.37 | $10.46 | 7,207,830 |
| 2020-12-02 | $11.24 | $11.32 | $11.22 | $11.29 | $10.38 | 4,035,650 |
| 2020-12-01 | $11.21 | $11.28 | $11.19 | $11.26 | $10.35 | 4,269,460 |
| 2020-11-30 | $11.22 | $11.26 | $11.16 | $11.21 | $10.31 | 3,503,640 |
| 2020-11-27 | $11.11 | $11.22 | $11.09 | $11.18 | $10.28 | 2,703,460 |
| 2020-11-26 | $11.24 | $11.24 | $11.04 | $11.11 | $10.22 | 5,850,330 |
| 2020-11-25 | $11.25 | $11.31 | $11.20 | $11.21 | $10.31 | 4,231,470 |
| 2020-11-24 | $11.28 | $11.30 | $11.22 | $11.24 | $10.34 | 3,893,010 |
| 2020-11-23 | $11.23 | $11.34 | $11.18 | $11.32 | $10.41 | 5,899,880 |
| 2020-11-20 | $11.27 | $11.31 | $11.21 | $11.23 | $10.33 | 4,011,480 |
| 2020-11-19 | $11.26 | $11.30 | $11.18 | $11.27 | $10.36 | 2,778,860 |
| 2020-11-18 | $11.28 | $11.35 | $11.24 | $11.27 | $10.36 | 3,952,140 |
| 2020-11-17 | $11.28 | $11.29 | $11.17 | $11.28 | $10.37 | 3,148,690 |
| 2020-11-16 | $11.20 | $11.27 | $11.16 | $11.27 | $10.36 | 3,333,440 |
| 2020-11-13 | $11.23 | $11.23 | $11.10 | $11.15 | $10.25 | 3,632,620 |
| 2020-11-12 | $11.22 | $11.33 | $11.19 | $11.24 | $10.34 | 3,686,040 |
| 2020-11-11 | $11.20 | $11.24 | $11.15 | $11.20 | $10.30 | 3,260,380 |
| 2020-11-10 | $11.37 | $11.43 | $11.20 | $11.24 | $10.34 | 4,354,560 |
| 2020-11-09 | $11.19 | $11.36 | $11.16 | $11.30 | $10.39 | 5,251,480 |
| 2020-11-06 | $11.33 | $11.34 | $11.11 | $11.16 | $10.26 | 5,158,800 |
| 2020-11-05 | $11.26 | $11.36 | $11.24 | $11.34 | $10.43 | 3,466,620 |
| 2020-11-04 | $11.31 | $11.35 | $11.17 | $11.21 | $10.31 | 2,673,210 |
| 2020-11-03 | $11.09 | $11.27 | $11.08 | $11.27 | $10.36 | 4,017,940 |
| 2020-11-02 | $11.51 | $11.54 | $10.95 | $11.10 | $10.21 | 10,749,770 |
| 2020-10-30 | $11.65 | $11.83 | $11.54 | $11.55 | $10.62 | 6,683,680 |
| 2020-10-29 | $11.61 | $11.72 | $11.53 | $11.71 | $10.77 | 5,343,650 |
| 2020-10-28 | $11.85 | $11.88 | $11.67 | $11.71 | $10.77 | 9,431,800 |
| 2020-10-27 | $11.78 | $12.05 | $11.68 | $11.97 | $11.01 | 7,115,390 |
| 2020-10-26 | $11.77 | $11.82 | $11.62 | $11.73 | $10.79 | 3,779,800 |
| 2020-10-23 | $11.85 | $11.93 | $11.71 | $11.71 | $10.77 | 4,149,540 |
| 2020-10-22 | $11.85 | $11.90 | $11.72 | $11.86 | $10.91 | 3,531,830 |
| 2020-10-21 | $11.92 | $12.05 | $11.83 | $11.89 | $10.93 | 4,752,660 |
| 2020-10-20 | $11.87 | $11.94 | $11.79 | $11.93 | $10.97 | 3,843,140 |
| 2020-10-19 | $12.10 | $12.15 | $11.87 | $11.90 | $10.94 | 6,098,240 |
| 2020-10-16 | $11.81 | $12.10 | $11.77 | $12.08 | $11.11 | 6,574,010 |
| 2020-10-15 | $11.95 | $11.97 | $11.81 | $11.85 | $10.90 | 3,928,290 |
| 2020-10-14 | $12.09 | $12.13 | $11.90 | $11.92 | $10.96 | 7,758,020 |
| 2020-10-13 | $12.15 | $12.19 | $12.05 | $12.14 | $11.16 | 4,715,560 |
| 2020-10-12 | $11.98 | $12.18 | $11.90 | $12.16 | $11.18 | 7,753,050 |
| 2020-10-09 | $11.74 | $11.97 | $11.74 | $11.90 | $10.94 | 5,189,820 |
| 2020-10-08 | $11.60 | $11.60 | $11.60 | $11.60 | $10.67 | 0 |
| 2020-10-07 | $11.60 | $11.60 | $11.60 | $11.60 | $10.67 | 0 |
| 2020-10-06 | $11.60 | $11.60 | $11.60 | $11.60 | $10.67 | 0 |
| 2020-10-05 | $11.60 | $11.60 | $11.60 | $11.60 | $10.67 | 0 |
| 2020-10-02 | $11.60 | $11.60 | $11.60 | $11.60 | $10.67 | 0 |
| 2020-10-01 | $11.60 | $11.60 | $11.60 | $11.60 | $10.67 | 0 |
| 2020-09-30 | $11.72 | $11.84 | $11.52 | $11.60 | $10.67 | 4,004,280 |
| 2020-09-29 | $11.59 | $11.77 | $11.55 | $11.72 | $10.78 | 3,752,240 |
| 2020-09-28 | $11.80 | $11.80 | $11.56 | $11.58 | $10.65 | 5,551,110 |
| 2020-09-25 | $11.93 | $11.97 | $11.71 | $11.81 | $10.86 | 5,808,460 |
| 2020-09-24 | $12.10 | $12.14 | $11.86 | $11.90 | $10.94 | 6,523,450 |
| 2020-09-23 | $12.04 | $12.24 | $12.04 | $12.14 | $11.16 | 6,780,320 |
| 2020-09-22 | $12.08 | $12.27 | $11.99 | $12.10 | $11.13 | 7,562,540 |
| 2020-09-21 | $12.16 | $12.19 | $12.04 | $12.11 | $11.14 | 5,589,320 |
| 2020-09-18 | $11.94 | $12.16 | $11.87 | $12.13 | $11.15 | 8,633,200 |
| 2020-09-17 | $11.99 | $12.01 | $11.82 | $11.91 | $10.95 | 8,478,680 |
| 2020-09-16 | $12.10 | $12.16 | $11.91 | $12.06 | $11.09 | 7,339,320 |
| 2020-09-15 | $11.96 | $12.17 | $11.85 | $12.13 | $11.15 | 8,776,040 |
| 2020-09-14 | $12.01 | $12.06 | $11.82 | $11.95 | $10.99 | 10,648,880 |
| 2020-09-11 | $11.87 | $12.07 | $11.79 | $11.98 | $11.02 | 12,121,430 |
| 2020-09-10 | $12.28 | $12.33 | $11.87 | $11.87 | $10.91 | 17,406,120 |
| 2020-09-09 | $12.66 | $12.70 | $12.11 | $12.14 | $11.16 | 19,403,190 |
| 2020-09-08 | $12.85 | $12.93 | $12.56 | $12.73 | $11.71 | 11,809,400 |
| 2020-09-07 | $13.21 | $13.24 | $12.74 | $12.79 | $11.76 | 17,477,400 |
| 2020-09-04 | $13.20 | $13.64 | $13.09 | $13.28 | $12.21 | 17,907,690 |
| 2020-09-03 | $13.33 | $13.97 | $13.26 | $13.50 | $12.41 | 27,234,460 |
| 2020-09-02 | $13.30 | $13.35 | $13.09 | $13.31 | $12.24 | 12,358,550 |
| 2020-09-01 | $13.38 | $13.38 | $13.10 | $13.25 | $12.18 | 12,782,270 |
| 2020-08-31 | $13.26 | $13.60 | $13.14 | $13.18 | $12.12 | 24,660,750 |
| 2020-08-28 | $12.53 | $13.25 | $12.47 | $13.17 | $12.11 | 27,432,890 |
| 2020-08-27 | $12.72 | $12.86 | $12.47 | $12.55 | $11.54 | 25,441,880 |
| 2020-08-26 | $12.30 | $13.26 | $12.30 | $12.81 | $11.78 | 45,067,220 |
| 2020-08-25 | $12.22 | $12.27 | $12.01 | $12.05 | $11.08 | 8,996,250 |
| 2020-08-24 | $12.09 | $12.38 | $12.00 | $12.22 | $11.24 | 10,151,220 |
| 2020-08-21 | $12.14 | $12.23 | $12.00 | $12.07 | $11.10 | 9,140,680 |
| 2020-08-20 | $12.20 | $12.23 | $12.05 | $12.11 | $11.14 | 6,715,250 |
| 2020-08-19 | $12.43 | $12.45 | $12.15 | $12.19 | $11.21 | 9,734,480 |
| 2020-08-18 | $12.38 | $12.48 | $12.34 | $12.43 | $11.43 | 9,479,170 |
| 2020-08-17 | $12.14 | $12.44 | $12.10 | $12.37 | $11.37 | 13,106,440 |
| 2020-08-14 | $12.13 | $12.20 | $12.00 | $12.13 | $11.15 | 11,425,380 |
| 2020-08-13 | $12.28 | $12.30 | $12.08 | $12.12 | $11.14 | 11,594,510 |
| 2020-08-12 | $12.58 | $12.61 | $12.03 | $12.24 | $11.26 | 14,744,020 |
| 2020-08-11 | $12.85 | $12.94 | $12.52 | $12.58 | $11.57 | 10,165,580 |
| 2020-08-10 | $12.86 | $12.94 | $12.51 | $12.86 | $11.83 | 10,831,820 |
| 2020-08-07 | $13.22 | $13.31 | $12.57 | $12.80 | $11.77 | 15,477,580 |
| 2020-08-06 | $13.45 | $13.55 | $13.02 | $13.20 | $12.14 | 14,360,970 |
| 2020-08-05 | $13.42 | $13.57 | $13.25 | $13.45 | $12.37 | 10,823,080 |
| 2020-08-04 | $13.64 | $13.73 | $13.35 | $13.41 | $12.33 | 12,340,910 |
| 2020-08-03 | $13.42 | $13.82 | $13.35 | $13.68 | $12.58 | 17,266,990 |
| 2020-07-31 | $13.14 | $13.40 | $12.97 | $13.32 | $12.25 | 15,280,070 |
| 2020-07-30 | $12.90 | $13.45 | $12.82 | $13.10 | $12.05 | 15,828,260 |
| 2020-07-29 | $12.44 | $12.93 | $12.34 | $12.90 | $11.86 | 10,629,310 |
| 2020-07-28 | $12.40 | $12.49 | $12.28 | $12.43 | $11.43 | 7,493,910 |
| 2020-07-27 | $12.30 | $12.63 | $12.16 | $12.33 | $11.34 | 11,469,700 |
| 2020-07-24 | $13.09 | $13.25 | $12.33 | $12.36 | $11.37 | 18,656,870 |
| 2020-07-23 | $13.01 | $13.32 | $12.72 | $13.23 | $12.17 | 15,928,720 |
| 2020-07-22 | $12.95 | $13.22 | $12.89 | $13.02 | $11.97 | 12,124,350 |
| 2020-07-21 | $12.95 | $13.25 | $12.84 | $12.94 | $11.90 | 10,411,580 |
| 2020-07-20 | $12.70 | $13.00 | $12.61 | $12.91 | $11.87 | 14,012,570 |
| 2020-07-17 | $12.73 | $12.84 | $12.47 | $12.67 | $11.65 | 13,142,900 |
| 2020-07-16 | $13.57 | $13.69 | $12.65 | $12.66 | $11.64 | 20,214,990 |
| 2020-07-15 | $14.03 | $14.13 | $13.55 | $13.57 | $12.48 | 17,973,240 |
| 2020-07-14 | $13.93 | $14.09 | $13.65 | $13.98 | $12.86 | 20,243,790 |
| 2020-07-13 | $13.41 | $13.95 | $13.40 | $13.92 | $12.80 | 22,627,200 |
| 2020-07-10 | $13.49 | $13.81 | $13.33 | $13.39 | $12.31 | 17,948,600 |
| 2020-07-09 | $13.33 | $13.80 | $13.23 | $13.51 | $12.42 | 22,032,820 |
| 2020-07-08 | $13.51 | $13.52 | $13.10 | $13.35 | $12.28 | 19,248,450 |
| 2020-07-07 | $13.33 | $13.59 | $13.21 | $13.47 | $12.39 | 22,149,560 |
| 2020-07-06 | $13.01 | $13.40 | $12.80 | $13.32 | $12.25 | 27,547,140 |
| 2020-07-03 | $13.30 | $13.37 | $12.86 | $13.10 | $12.05 | 22,124,390 |
| 2020-07-02 | $13.66 | $13.83 | $13.27 | $13.30 | $12.23 | 27,448,110 |
| 2020-07-01 | $12.75 | $13.88 | $12.72 | $13.57 | $12.48 | 34,442,240 |
| 2020-06-30 | $12.53 | $12.72 | $12.43 | $12.64 | $11.62 | 14,927,010 |
| 2020-06-29 | $12.24 | $12.62 | $12.12 | $12.55 | $11.54 | 20,637,660 |
| 2020-06-26 | $12.24 | $12.24 | $12.24 | $12.24 | $11.26 | 0 |
| 2020-06-25 | $12.24 | $12.24 | $12.24 | $12.24 | $11.26 | 0 |
| 2020-06-24 | $12.40 | $12.67 | $12.11 | $12.24 | $11.26 | 11,817,210 |
| 2020-06-23 | $12.40 | $12.52 | $12.25 | $12.40 | $11.40 | 11,374,740 |
| 2020-06-22 | $12.50 | $12.75 | $12.35 | $12.45 | $11.45 | 13,448,340 |
| 2020-06-19 | $12.52 | $12.61 | $12.30 | $12.40 | $11.40 | 16,310,930 |
| 2020-06-18 | $13.11 | $13.18 | $12.42 | $12.47 | $11.47 | 24,600,430 |
| 2020-06-17 | $11.99 | $13.03 | $11.99 | $12.96 | $11.92 | 30,197,990 |
| 2020-06-16 | $12.20 | $12.25 | $11.90 | $12.14 | $11.16 | 14,496,640 |
| 2020-06-15 | $11.41 | $12.35 | $11.38 | $12.07 | $11.10 | 30,105,520 |
| 2020-06-12 | $11.23 | $11.64 | $11.18 | $11.40 | $10.48 | 19,344,480 |
| 2020-06-11 | $14.45 | $14.58 | $13.90 | $14.00 | $10.50 | 19,169,530 |
| 2020-06-10 | $14.43 | $14.63 | $14.36 | $14.48 | $10.86 | 13,076,450 |
| 2020-06-09 | $14.47 | $14.66 | $14.28 | $14.44 | $10.83 | 16,777,950 |
| 2020-06-08 | $13.86 | $14.80 | $13.81 | $14.38 | $10.78 | 30,698,520 |
| 2020-06-05 | $13.83 | $13.92 | $13.49 | $13.63 | $10.22 | 10,749,070 |
| 2020-06-04 | $13.70 | $13.84 | $13.59 | $13.73 | $10.30 | 11,140,850 |
| 2020-06-03 | $13.84 | $13.95 | $13.61 | $13.63 | $10.22 | 16,534,390 |
| 2020-06-02 | $13.39 | $13.74 | $13.23 | $13.74 | $10.30 | 20,022,900 |
| 2020-06-01 | $12.74 | $13.30 | $12.73 | $13.21 | $9.91 | 17,553,120 |
| 2020-05-29 | $12.39 | $12.75 | $12.32 | $12.74 | $9.55 | 8,360,560 |
| 2020-05-28 | $12.49 | $12.63 | $12.23 | $12.36 | $9.27 | 4,805,470 |
| 2020-05-27 | $12.46 | $12.69 | $12.34 | $12.49 | $9.37 | 5,176,030 |
| 2020-05-26 | $12.25 | $12.45 | $12.23 | $12.45 | $9.34 | 4,010,880 |
| 2020-05-25 | $12.16 | $12.32 | $12.05 | $12.29 | $9.22 | 4,371,310 |
| 2020-05-22 | $12.46 | $12.46 | $12.13 | $12.19 | $9.14 | 5,625,680 |
| 2020-05-21 | $12.64 | $12.76 | $12.34 | $12.40 | $9.30 | 7,606,820 |
| 2020-05-20 | $12.48 | $12.73 | $12.46 | $12.61 | $9.46 | 8,664,920 |
| 2020-05-19 | $12.20 | $12.53 | $12.18 | $12.50 | $9.37 | 9,387,880 |
| 2020-05-18 | $12.12 | $12.25 | $12.05 | $12.10 | $9.07 | 3,391,780 |
| 2020-05-15 | $12.27 | $12.32 | $12.11 | $12.11 | $9.08 | 4,200,870 |
| 2020-05-14 | $12.33 | $12.44 | $12.20 | $12.22 | $9.16 | 5,773,990 |
| 2020-05-13 | $12.24 | $12.42 | $12.13 | $12.39 | $9.29 | 8,032,580 |
| 2020-05-12 | $12.06 | $12.34 | $12.04 | $12.28 | $9.21 | 8,252,100 |
| 2020-05-11 | $12.10 | $12.13 | $12.01 | $12.10 | $9.07 | 4,219,050 |
| 2020-05-08 | $12.07 | $12.15 | $12.04 | $12.07 | $9.05 | 4,715,700 |
| 2020-05-07 | $12.13 | $12.13 | $12.02 | $12.06 | $9.04 | 3,797,090 |
| 2020-05-06 | $11.95 | $12.17 | $11.93 | $12.13 | $9.10 | 5,238,200 |
| 2020-05-05 | $12.06 | $12.06 | $12.06 | $12.06 | $9.04 | 0 |
| 2020-05-04 | $12.06 | $12.06 | $12.06 | $12.06 | $9.04 | 0 |
| 2020-05-01 | $12.06 | $12.06 | $12.06 | $12.06 | $9.04 | 0 |
| 2020-04-30 | $12.07 | $12.07 | $11.96 | $12.06 | $9.04 | 5,642,580 |
| 2020-04-29 | $11.90 | $12.05 | $11.82 | $12.01 | $9.01 | 6,212,120 |
| 2020-04-28 | $11.78 | $11.93 | $11.42 | $11.87 | $8.90 | 5,587,880 |
| 2020-04-27 | $11.78 | $11.83 | $11.65 | $11.74 | $8.80 | 3,778,040 |
| 2020-04-24 | $12.00 | $12.03 | $11.60 | $11.66 | $8.74 | 5,174,750 |
| 2020-04-23 | $12.00 | $12.18 | $11.94 | $11.96 | $8.97 | 3,969,840 |
| 2020-04-22 | $11.93 | $11.98 | $11.82 | $11.97 | $8.98 | 2,846,980 |
| 2020-04-21 | $11.96 | $12.06 | $11.91 | $12.01 | $9.01 | 3,831,590 |
| 2020-04-20 | $11.94 | $12.09 | $11.90 | $12.09 | $9.07 | 4,668,300 |
| 2020-04-17 | $12.11 | $12.13 | $11.86 | $11.91 | $8.93 | 7,521,800 |
| 2020-04-16 | $12.29 | $12.34 | $12.03 | $12.13 | $9.10 | 7,071,440 |
| 2020-04-15 | $12.07 | $12.38 | $12.04 | $12.29 | $9.22 | 10,850,600 |
| 2020-04-14 | $12.07 | $12.12 | $11.87 | $12.04 | $9.03 | 6,648,040 |
| 2020-04-13 | $11.70 | $12.13 | $11.57 | $12.08 | $9.06 | 8,497,340 |
| 2020-04-10 | $11.90 | $12.02 | $11.66 | $11.67 | $8.75 | 6,202,360 |
| 2020-04-09 | $11.82 | $11.94 | $11.74 | $11.85 | $8.89 | 5,183,820 |
| 2020-04-08 | $11.71 | $11.83 | $11.60 | $11.81 | $8.86 | 4,951,560 |
| 2020-04-07 | $11.64 | $11.76 | $11.61 | $11.73 | $8.80 | 4,501,340 |
| 2020-04-06 | $11.54 | $11.54 | $11.54 | $11.54 | $8.65 | 0 |
| 2020-04-03 | $11.50 | $11.61 | $11.46 | $11.54 | $8.65 | 2,851,360 |
| 2020-04-02 | $11.41 | $11.49 | $11.26 | $11.49 | $8.62 | 3,039,930 |
| 2020-04-01 | $11.51 | $11.52 | $11.39 | $11.41 | $8.56 | 3,010,600 |
| 2020-03-31 | $11.62 | $11.64 | $11.45 | $11.50 | $8.62 | 3,459,130 |
| 2020-03-30 | $11.67 | $11.73 | $11.51 | $11.53 | $8.65 | 3,920,650 |
| 2020-03-27 | $11.86 | $11.89 | $11.65 | $11.66 | $8.74 | 4,428,120 |
| 2020-03-26 | $11.60 | $11.92 | $11.56 | $11.78 | $8.83 | 6,921,550 |
| 2020-03-25 | $11.65 | $11.71 | $11.50 | $11.65 | $8.74 | 5,887,200 |
| 2020-03-24 | $11.62 | $11.74 | $11.28 | $11.49 | $8.62 | 4,778,550 |
| 2020-03-23 | $11.38 | $11.76 | $11.38 | $11.46 | $8.59 | 7,186,710 |
| 2020-03-20 | $11.58 | $11.88 | $11.53 | $11.84 | $8.88 | 6,372,630 |
| 2020-03-19 | $11.50 | $11.56 | $11.20 | $11.42 | $8.56 | 4,982,350 |
| 2020-03-18 | $11.69 | $11.83 | $11.50 | $11.50 | $8.62 | 5,582,590 |
| 2020-03-17 | $11.82 | $12.00 | $11.40 | $11.66 | $8.74 | 8,573,650 |
| 2020-03-16 | $12.00 | $12.34 | $11.87 | $11.88 | $8.91 | 6,878,680 |
| 2020-03-13 | $11.90 | $12.06 | $11.72 | $11.91 | $8.93 | 7,741,000 |
| 2020-03-12 | $12.50 | $12.60 | $12.14 | $12.23 | $9.17 | 8,462,800 |
| 2020-03-11 | $12.79 | $12.83 | $12.62 | $12.62 | $9.46 | 4,436,390 |
| 2020-03-10 | $12.75 | $12.96 | $12.39 | $12.70 | $9.52 | 8,097,880 |
| 2020-03-09 | $12.81 | $13.06 | $12.72 | $12.87 | $9.65 | 8,089,070 |
| 2020-03-06 | $12.78 | $13.05 | $12.72 | $12.92 | $9.69 | 6,713,510 |
| 2020-03-05 | $12.72 | $12.88 | $12.68 | $12.88 | $9.66 | 8,291,610 |
| 2020-03-04 | $12.66 | $12.66 | $12.50 | $12.64 | $9.48 | 4,712,050 |
| 2020-03-03 | $12.72 | $12.89 | $12.66 | $12.72 | $9.54 | 6,603,160 |
| 2020-03-02 | $12.41 | $12.68 | $12.41 | $12.66 | $9.49 | 4,535,490 |
| 2020-02-28 | $12.71 | $12.87 | $12.38 | $12.40 | $9.30 | 7,591,490 |
| 2020-02-27 | $12.96 | $13.01 | $12.80 | $12.91 | $9.68 | 4,869,560 |
| 2020-02-26 | $13.10 | $13.10 | $12.88 | $12.91 | $9.68 | 9,455,880 |
| 2020-02-25 | $12.95 | $13.40 | $12.95 | $13.19 | $9.89 | 11,051,160 |
| 2020-02-24 | $13.10 | $13.32 | $13.10 | $13.28 | $9.96 | 10,161,360 |
| 2020-02-21 | $13.03 | $13.19 | $12.99 | $13.13 | $9.85 | 7,410,050 |
| 2020-02-20 | $13.00 | $13.10 | $12.85 | $13.10 | $9.82 | 7,764,470 |
| 2020-02-19 | $13.45 | $13.47 | $12.97 | $13.00 | $9.75 | 10,433,580 |
| 2020-02-18 | $13.18 | $13.58 | $13.09 | $13.48 | $10.11 | 14,379,720 |
| 2020-02-17 | $12.80 | $13.08 | $12.79 | $13.07 | $9.80 | 8,546,540 |
| 2020-02-14 | $12.89 | $13.05 | $12.77 | $12.79 | $9.59 | 6,893,320 |
| 2020-02-13 | $13.35 | $13.35 | $12.88 | $12.91 | $9.68 | 10,192,250 |
| 2020-02-12 | $13.56 | $13.64 | $13.23 | $13.35 | $10.01 | 8,922,830 |
| 2020-02-11 | $13.16 | $13.55 | $13.08 | $13.55 | $10.16 | 9,751,820 |
| 2020-02-10 | $13.34 | $13.34 | $13.05 | $13.21 | $9.91 | 11,365,580 |
| 2020-02-07 | $13.85 | $14.03 | $13.28 | $13.42 | $10.06 | 20,136,330 |
| 2020-02-06 | $13.80 | $14.38 | $13.57 | $13.90 | $10.42 | 30,249,990 |
| 2020-02-05 | $13.28 | $13.90 | $13.10 | $13.83 | $10.37 | 27,019,780 |
| 2020-02-04 | $13.27 | $13.44 | $12.73 | $13.24 | $9.93 | 18,173,410 |
| 2020-02-03 | $12.00 | $13.60 | $12.00 | $13.16 | $9.87 | 26,536,430 |
| 2020-01-31 | $12.88 | $12.88 | $12.88 | $12.88 | $9.66 | 0 |
| 2020-01-30 | $12.88 | $12.88 | $12.88 | $12.88 | $9.66 | 0 |
| 2020-01-29 | $12.88 | $12.88 | $12.88 | $12.88 | $9.66 | 0 |
| 2020-01-28 | $12.88 | $12.88 | $12.88 | $12.88 | $9.66 | 0 |
| 2020-01-27 | $12.88 | $12.88 | $12.88 | $12.88 | $9.66 | 0 |
| 2020-01-24 | $12.88 | $12.88 | $12.88 | $12.88 | $9.66 | 0 |
| 2020-01-23 | $13.20 | $13.54 | $12.72 | $12.88 | $9.66 | 12,003,930 |
| 2020-01-22 | $13.70 | $13.71 | $13.12 | $13.17 | $9.88 | 14,068,850 |
| 2020-01-21 | $12.95 | $13.99 | $12.95 | $13.69 | $10.27 | 28,573,870 |
| 2020-01-20 | $12.65 | $12.90 | $12.64 | $12.90 | $9.67 | 8,675,180 |
| 2020-01-17 | $12.60 | $12.78 | $12.52 | $12.62 | $9.46 | 3,843,170 |
| 2020-01-16 | $12.71 | $12.76 | $12.57 | $12.59 | $9.44 | 3,356,780 |
| 2020-01-15 | $12.79 | $12.80 | $12.65 | $12.75 | $9.56 | 3,606,580 |
| 2020-01-14 | $12.85 | $12.88 | $12.74 | $12.76 | $9.57 | 5,163,820 |
| 2020-01-13 | $12.72 | $12.85 | $12.62 | $12.84 | $9.63 | 4,516,150 |
| 2020-01-10 | $12.73 | $12.75 | $12.63 | $12.72 | $9.54 | 3,500,520 |
| 2020-01-09 | $12.57 | $12.73 | $12.55 | $12.72 | $9.54 | 5,047,540 |
| 2020-01-08 | $12.66 | $12.66 | $12.50 | $12.51 | $9.38 | 5,477,910 |
| 2020-01-07 | $12.66 | $12.75 | $12.62 | $12.75 | $9.56 | 5,189,100 |
| 2020-01-06 | $12.59 | $12.73 | $12.55 | $12.63 | $9.47 | 6,356,550 |
| 2020-01-03 | $12.62 | $12.73 | $12.55 | $12.66 | $9.49 | 5,441,270 |
| 2020-01-02 | $12.53 | $12.66 | $12.45 | $12.58 | $9.43 | 8,147,770 |
| 2020-01-01 | $12.53 | $12.53 | $12.53 | $12.53 | $9.40 | 0 |
| 2019-12-31 | $12.30 | $12.59 | $12.26 | $12.53 | $9.40 | 7,839,280 |
| 2019-12-30 | $12.18 | $12.33 | $12.13 | $12.33 | $9.25 | 4,487,410 |
| 2019-12-27 | $12.34 | $12.42 | $12.18 | $12.20 | $9.15 | 4,486,190 |
| 2019-12-26 | $12.10 | $12.35 | $12.03 | $12.33 | $9.25 | 6,256,980 |
| 2019-12-25 | $12.12 | $12.14 | $12.01 | $12.10 | $9.07 | 3,145,850 |
| 2019-12-24 | $12.03 | $12.12 | $12.02 | $12.10 | $9.07 | 2,994,260 |
| 2019-12-23 | $12.28 | $12.31 | $12.01 | $12.03 | $9.02 | 5,603,580 |
| 2019-12-20 | $12.32 | $12.46 | $12.24 | $12.25 | $9.19 | 5,626,550 |
| 2019-12-19 | $12.25 | $12.37 | $12.18 | $12.31 | $9.23 | 5,533,760 |
| 2019-12-18 | $12.30 | $12.31 | $12.21 | $12.24 | $9.18 | 5,101,990 |
| 2019-12-17 | $12.08 | $12.34 | $12.07 | $12.30 | $9.22 | 8,736,650 |
| 2019-12-16 | $12.09 | $12.12 | $11.92 | $12.09 | $9.07 | 6,923,200 |
| 2019-12-13 | $11.91 | $12.04 | $11.86 | $12.04 | $9.03 | 6,837,660 |
| 2019-12-12 | $12.00 | $12.00 | $11.82 | $11.85 | $8.89 | 4,997,290 |
| 2019-12-11 | $12.04 | $12.07 | $11.91 | $12.00 | $9.00 | 3,533,650 |
| 2019-12-10 | $12.10 | $12.10 | $12.00 | $12.04 | $9.03 | 3,294,660 |
| 2019-12-09 | $12.00 | $12.13 | $11.99 | $12.10 | $9.07 | 3,767,650 |
| 2019-12-06 | $11.94 | $11.97 | $11.88 | $11.97 | $8.98 | 3,072,060 |
| 2019-12-05 | $11.83 | $11.95 | $11.80 | $11.95 | $8.96 | 3,321,800 |
| 2019-12-04 | $11.88 | $11.95 | $11.74 | $11.80 | $8.85 | 4,288,360 |
| 2019-12-03 | $11.98 | $11.98 | $11.73 | $11.93 | $8.95 | 4,144,960 |
| 2019-12-02 | $12.19 | $12.25 | $11.97 | $12.02 | $9.01 | 4,073,760 |
| 2019-11-29 | $12.20 | $12.25 | $12.12 | $12.19 | $9.14 | 2,273,380 |
| 2019-11-28 | $12.18 | $12.31 | $12.17 | $12.22 | $9.16 | 2,189,000 |
| 2019-11-27 | $12.28 | $12.30 | $12.08 | $12.18 | $9.13 | 2,282,020 |
| 2019-11-26 | $12.21 | $12.35 | $12.10 | $12.27 | $9.20 | 2,270,190 |
| 2019-11-25 | $12.07 | $12.35 | $11.98 | $12.28 | $9.21 | 4,710,230 |
| 2019-11-22 | $12.37 | $12.46 | $11.98 | $12.03 | $9.02 | 6,785,910 |
| 2019-11-21 | $12.43 | $12.44 | $12.25 | $12.38 | $9.28 | 2,505,730 |
| 2019-11-20 | $12.50 | $12.63 | $12.41 | $12.46 | $9.34 | 3,372,720 |
| 2019-11-19 | $12.42 | $12.57 | $12.38 | $12.48 | $9.36 | 4,322,650 |
| 2019-11-18 | $12.23 | $12.58 | $12.18 | $12.43 | $9.32 | 4,057,130 |
| 2019-11-15 | $12.42 | $12.53 | $12.22 | $12.22 | $9.16 | 4,750,580 |
| 2019-11-14 | $12.24 | $12.50 | $12.23 | $12.42 | $9.31 | 5,117,050 |
| 2019-11-13 | $12.50 | $12.50 | $12.27 | $12.31 | $9.23 | 5,869,830 |
| 2019-11-12 | $12.76 | $12.81 | $12.32 | $12.51 | $9.38 | 7,676,430 |
| 2019-11-11 | $13.26 | $13.28 | $12.75 | $12.75 | $9.56 | 8,607,950 |
| 2019-11-08 | $13.82 | $13.85 | $13.25 | $13.26 | $9.94 | 13,731,730 |
| 2019-11-07 | $13.84 | $13.92 | $13.68 | $13.78 | $10.33 | 9,573,140 |
| 2019-11-06 | $13.58 | $14.06 | $13.51 | $13.93 | $10.45 | 16,564,390 |
| 2019-11-05 | $13.60 | $13.72 | $13.42 | $13.67 | $10.25 | 9,003,710 |
| 2019-11-04 | $13.65 | $13.79 | $13.42 | $13.60 | $10.20 | 9,860,360 |
| 2019-11-01 | $13.58 | $13.71 | $13.36 | $13.60 | $10.20 | 8,414,000 |
| 2019-10-31 | $13.51 | $13.85 | $13.46 | $13.62 | $10.21 | 9,404,610 |
| 2019-10-30 | $13.51 | $13.74 | $13.36 | $13.53 | $10.15 | 8,651,260 |
| 2019-10-29 | $13.49 | $13.77 | $13.38 | $13.59 | $10.19 | 12,493,150 |
| 2019-10-28 | $13.27 | $13.48 | $13.08 | $13.43 | $10.07 | 13,342,700 |
| 2019-10-25 | $12.54 | $13.18 | $12.44 | $13.06 | $9.79 | 10,294,980 |
| 2019-10-24 | $12.79 | $12.82 | $12.38 | $12.52 | $9.39 | 3,805,250 |
| 2019-10-23 | $12.92 | $13.13 | $12.73 | $12.79 | $9.59 | 2,956,010 |
| 2019-10-22 | $12.90 | $12.95 | $12.80 | $12.93 | $9.70 | 1,962,750 |
| 2019-10-21 | $12.81 | $12.89 | $12.68 | $12.89 | $9.67 | 2,393,110 |
| 2019-10-18 | $12.92 | $13.00 | $12.78 | $12.80 | $9.60 | 2,479,240 |
| 2019-10-17 | $12.79 | $13.05 | $12.78 | $12.90 | $9.67 | 3,140,230 |
| 2019-10-16 | $12.86 | $12.97 | $12.78 | $12.79 | $9.59 | 3,288,240 |
| 2019-10-15 | $12.89 | $12.98 | $12.69 | $12.86 | $9.64 | 3,498,460 |
| 2019-10-14 | $12.95 | $12.97 | $12.80 | $12.89 | $9.67 | 2,868,530 |
| 2019-10-11 | $12.76 | $12.87 | $12.71 | $12.85 | $9.64 | 2,271,790 |
| 2019-10-10 | $12.54 | $12.78 | $12.48 | $12.75 | $9.56 | 2,668,730 |
| 2019-10-09 | $12.29 | $12.66 | $12.11 | $12.58 | $9.43 | 3,410,950 |
| 2019-10-08 | $12.30 | $12.48 | $12.21 | $12.26 | $9.19 | 2,609,990 |
| 2019-10-07 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2019-10-04 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2019-10-03 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2019-10-02 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2019-10-01 | $12.30 | $12.30 | $12.30 | $12.30 | $9.22 | 0 |
| 2019-09-30 | $12.18 | $12.37 | $12.12 | $12.30 | $9.22 | 3,221,020 |
| 2019-09-27 | $12.40 | $12.50 | $12.09 | $12.18 | $9.13 | 4,056,250 |
| 2019-09-26 | $12.45 | $12.65 | $12.37 | $12.39 | $9.29 | 3,236,890 |
| 2019-09-25 | $12.70 | $12.70 | $12.40 | $12.45 | $9.34 | 3,146,050 |
| 2019-09-24 | $12.80 | $12.94 | $12.74 | $12.78 | $9.58 | 2,187,800 |
| 2019-09-23 | $12.84 | $12.90 | $12.63 | $12.80 | $9.60 | 2,877,710 |
| 2019-09-20 | $12.92 | $12.95 | $12.77 | $12.80 | $9.60 | 1,557,400 |
| 2019-09-19 | $12.84 | $12.92 | $12.75 | $12.92 | $9.69 | 2,135,190 |
| 2019-09-18 | $12.85 | $12.95 | $12.73 | $12.78 | $9.58 | 2,280,970 |
| 2019-09-17 | $13.07 | $13.11 | $12.82 | $12.83 | $9.62 | 3,070,350 |
| 2019-09-16 | $13.26 | $13.26 | $13.09 | $13.11 | $9.83 | 2,918,100 |
| 2019-09-13 | $13.14 | $13.14 | $13.14 | $13.14 | $9.85 | 0 |
| 2019-09-12 | $13.18 | $13.23 | $13.05 | $13.14 | $9.85 | 2,316,590 |
| 2019-09-11 | $13.31 | $13.40 | $13.12 | $13.16 | $9.87 | 3,917,480 |
| 2019-09-10 | $13.22 | $13.31 | $13.08 | $13.31 | $9.98 | 4,954,910 |
| 2019-09-09 | $13.21 | $13.24 | $13.07 | $13.15 | $9.86 | 2,857,120 |
| 2019-09-06 | $13.16 | $13.16 | $13.02 | $13.14 | $9.85 | 2,547,810 |
| 2019-09-05 | $13.08 | $13.25 | $13.05 | $13.09 | $9.82 | 5,123,850 |
| 2019-09-04 | $13.06 | $13.10 | $12.92 | $12.97 | $9.73 | 3,653,390 |
| 2019-09-03 | $13.14 | $13.15 | $12.92 | $12.97 | $9.73 | 3,355,460 |
| 2019-09-02 | $12.68 | $13.16 | $12.68 | $13.08 | $9.81 | 4,155,140 |
| 2019-08-30 | $12.86 | $13.00 | $12.66 | $12.68 | $9.51 | 3,331,330 |
| 2019-08-29 | $12.89 | $13.00 | $12.85 | $12.86 | $9.64 | 3,019,020 |
| 2019-08-28 | $12.92 | $13.08 | $12.85 | $12.89 | $9.67 | 3,927,080 |
| 2019-08-27 | $13.08 | $13.25 | $12.94 | $13.05 | $9.79 | 5,066,930 |
| 2019-08-26 | $12.63 | $13.22 | $12.63 | $13.05 | $9.79 | 6,552,820 |
| 2019-08-23 | $12.99 | $13.05 | $12.78 | $12.87 | $9.65 | 4,996,060 |
| 2019-08-22 | $12.83 | $12.86 | $12.67 | $12.72 | $9.54 | 3,490,090 |
| 2019-08-21 | $12.56 | $12.91 | $12.56 | $12.80 | $9.60 | 4,732,510 |
| 2019-08-20 | $12.75 | $12.75 | $12.53 | $12.59 | $9.44 | 2,882,490 |
| 2019-08-19 | $12.35 | $12.67 | $12.32 | $12.60 | $9.45 | 4,240,490 |
| 2019-08-16 | $12.15 | $12.43 | $12.07 | $12.26 | $9.19 | 3,564,220 |
| 2019-08-15 | $11.70 | $12.17 | $11.61 | $12.15 | $9.11 | 3,552,880 |
| 2019-08-14 | $11.80 | $11.94 | $11.75 | $11.86 | $8.89 | 2,213,100 |
| 2019-08-13 | $11.67 | $11.79 | $11.61 | $11.68 | $8.76 | 1,234,410 |
| 2019-08-12 | $11.50 | $11.80 | $11.49 | $11.72 | $8.79 | 2,441,660 |
| 2019-08-09 | $11.64 | $11.66 | $11.44 | $11.49 | $8.62 | 1,444,920 |
| 2019-08-08 | $11.42 | $11.65 | $11.42 | $11.56 | $8.67 | 1,973,880 |
| 2019-08-07 | $11.45 | $11.59 | $11.36 | $11.42 | $8.56 | 1,916,750 |
| 2019-08-06 | $11.78 | $11.78 | $11.30 | $11.39 | $8.54 | 4,073,200 |
| 2019-08-05 | $12.01 | $12.05 | $11.86 | $11.88 | $8.91 | 2,708,130 |
| 2019-08-02 | $12.05 | $12.12 | $11.98 | $12.08 | $9.06 | 1,741,300 |
| 2019-08-01 | $12.26 | $12.31 | $12.21 | $12.22 | $9.16 | 1,344,610 |
| 2019-07-31 | $12.28 | $12.32 | $12.17 | $12.29 | $9.22 | 1,498,620 |
| 2019-07-30 | $12.21 | $12.32 | $12.19 | $12.26 | $9.19 | 1,772,730 |
| 2019-07-29 | $12.19 | $12.22 | $12.12 | $12.20 | $9.15 | 1,287,140 |
| 2019-07-26 | $12.25 | $12.26 | $12.13 | $12.19 | $9.14 | 1,846,780 |
| 2019-07-25 | $12.33 | $12.33 | $12.19 | $12.24 | $9.18 | 1,894,840 |
| 2019-07-24 | $12.18 | $12.34 | $12.18 | $12.29 | $9.22 | 2,240,100 |
| 2019-07-23 | $12.19 | $12.20 | $12.08 | $12.17 | $9.13 | 1,266,200 |
| 2019-07-22 | $12.31 | $12.31 | $12.03 | $12.08 | $9.06 | 2,471,390 |
| 2019-07-19 | $12.41 | $12.52 | $12.28 | $12.30 | $9.22 | 2,558,200 |
| 2019-07-18 | $12.61 | $12.61 | $12.35 | $12.39 | $9.29 | 2,611,660 |
| 2019-07-17 | $12.70 | $12.72 | $12.60 | $12.61 | $9.46 | 2,554,370 |
| 2019-07-16 | $12.90 | $12.91 | $12.67 | $12.72 | $9.54 | 3,757,010 |
| 2019-07-15 | $12.93 | $13.16 | $12.55 | $12.95 | $9.71 | 4,693,590 |
| 2019-07-12 | $12.82 | $13.00 | $12.82 | $12.96 | $9.72 | 1,913,810 |
| 2019-07-11 | $12.86 | $13.01 | $12.78 | $12.83 | $9.62 | 2,069,860 |
| 2019-07-10 | $12.87 | $12.97 | $12.82 | $12.82 | $9.61 | 1,653,370 |
| 2019-07-09 | $13.00 | $13.04 | $12.73 | $12.87 | $9.65 | 3,143,080 |
| 2019-07-08 | $13.31 | $13.40 | $12.93 | $12.98 | $9.73 | 4,406,060 |
| 2019-07-05 | $13.19 | $13.51 | $13.10 | $13.41 | $10.06 | 4,435,830 |
| 2019-07-04 | $13.16 | $13.23 | $13.10 | $13.15 | $9.86 | 2,507,600 |
| 2019-07-03 | $13.28 | $13.30 | $13.04 | $13.15 | $9.86 | 3,236,870 |
| 2019-07-02 | $13.22 | $13.37 | $13.18 | $13.28 | $9.96 | 3,705,810 |
| 2019-07-01 | $13.15 | $13.32 | $13.08 | $13.27 | $9.95 | 3,695,550 |
| 2019-06-28 | $13.15 | $13.17 | $12.93 | $13.01 | $9.76 | 2,207,230 |
| 2019-06-27 | $13.13 | $13.24 | $13.04 | $13.09 | $9.82 | 3,733,430 |
| 2019-06-26 | $13.03 | $13.16 | $13.02 | $13.10 | $9.82 | 3,495,460 |
| 2019-06-25 | $13.15 | $13.18 | $12.91 | $13.08 | $9.81 | 2,738,990 |
| 2019-06-24 | $13.20 | $13.22 | $13.05 | $13.18 | $9.88 | 2,459,830 |
| 2019-06-21 | $12.95 | $13.30 | $12.95 | $13.09 | $9.82 | 4,250,180 |
| 2019-06-20 | $12.70 | $13.00 | $12.68 | $12.95 | $9.71 | 5,369,080 |
| 2019-06-19 | $12.67 | $12.77 | $12.59 | $12.68 | $9.51 | 3,325,600 |
| 2019-06-18 | $12.63 | $12.77 | $12.40 | $12.49 | $9.37 | 2,843,670 |
| 2019-06-17 | $12.57 | $12.75 | $12.57 | $12.71 | $9.53 | 1,693,920 |
| 2019-06-14 | $12.64 | $12.73 | $12.56 | $12.56 | $9.42 | 1,907,280 |
| 2019-06-13 | $12.79 | $12.79 | $12.55 | $12.64 | $9.48 | 2,108,670 |
| 2019-06-12 | $12.77 | $12.83 | $12.62 | $12.80 | $9.60 | 2,520,020 |
| 2019-06-11 | $15.64 | $16.27 | $15.64 | $16.25 | $11.92 | 3,818,190 |
| 2019-06-10 | $15.70 | $15.84 | $15.55 | $15.69 | $11.51 | 2,341,480 |
| 2019-06-07 | $15.70 | $15.70 | $15.70 | $15.70 | $11.52 | 0 |
| 2019-06-06 | $16.21 | $16.30 | $15.65 | $15.70 | $11.52 | 4,356,370 |
| 2019-06-05 | $16.39 | $16.50 | $16.24 | $16.26 | $11.93 | 2,468,640 |
| 2019-06-04 | $16.47 | $16.52 | $16.35 | $16.38 | $12.02 | 2,496,650 |
| 2019-06-03 | $16.40 | $16.49 | $16.22 | $16.39 | $12.03 | 1,657,710 |
| 2019-05-31 | $16.30 | $16.47 | $16.30 | $16.36 | $12.00 | 1,552,460 |
| 2019-05-30 | $16.48 | $16.58 | $16.25 | $16.37 | $12.01 | 2,589,300 |
| 2019-05-29 | $16.52 | $16.65 | $16.46 | $16.54 | $12.14 | 1,766,380 |
| 2019-05-28 | $16.69 | $16.76 | $16.50 | $16.53 | $12.13 | 2,476,600 |
| 2019-05-27 | $16.55 | $16.73 | $16.46 | $16.69 | $12.25 | 2,436,010 |
| 2019-05-24 | $16.37 | $16.61 | $16.30 | $16.56 | $12.15 | 2,323,640 |
| 2019-05-23 | $16.53 | $16.61 | $16.27 | $16.36 | $12.00 | 2,021,460 |
| 2019-05-22 | $16.60 | $16.85 | $16.49 | $16.61 | $12.19 | 1,861,370 |
| 2019-05-21 | $16.45 | $16.73 | $16.40 | $16.60 | $12.18 | 2,491,370 |
| 2019-05-20 | $16.52 | $16.60 | $16.21 | $16.43 | $12.06 | 2,436,570 |
| 2019-05-17 | $16.87 | $16.94 | $16.42 | $16.52 | $12.12 | 2,714,870 |
| 2019-05-16 | $16.65 | $16.93 | $16.58 | $16.90 | $12.40 | 2,835,460 |
| 2019-05-15 | $16.43 | $16.71 | $16.43 | $16.63 | $12.20 | 2,760,510 |
| 2019-05-14 | $16.23 | $16.58 | $16.23 | $16.38 | $12.02 | 2,069,110 |
| 2019-05-13 | $16.74 | $16.75 | $16.44 | $16.52 | $12.12 | 2,971,250 |
| 2019-05-10 | $16.60 | $16.85 | $16.35 | $16.80 | $12.33 | 3,629,810 |
| 2019-05-09 | $16.56 | $16.69 | $16.46 | $16.49 | $12.10 | 3,079,140 |
| 2019-05-08 | $16.50 | $16.84 | $16.46 | $16.58 | $12.17 | 3,998,640 |
| 2019-05-07 | $16.53 | $16.94 | $16.40 | $16.82 | $12.34 | 3,996,780 |
| 2019-05-06 | $17.00 | $17.25 | $16.18 | $16.41 | $12.04 | 7,639,820 |
| 2019-05-03 | $17.78 | $17.78 | $17.78 | $17.78 | $13.05 | 0 |
| 2019-05-02 | $17.78 | $17.78 | $17.78 | $17.78 | $13.05 | 0 |
| 2019-05-01 | $17.78 | $17.78 | $17.78 | $17.78 | $13.05 | 0 |
| 2019-04-30 | $17.71 | $18.01 | $17.71 | $17.78 | $13.05 | 3,616,060 |
| 2019-04-29 | $17.76 | $18.07 | $17.47 | $17.75 | $13.02 | 4,776,090 |
| 2019-04-26 | $17.96 | $17.96 | $17.60 | $17.71 | $13.00 | 4,954,750 |
| 2019-04-25 | $18.10 | $18.32 | $17.93 | $18.00 | $13.21 | 4,343,030 |
| 2019-04-24 | $18.30 | $18.40 | $18.03 | $18.30 | $13.43 | 4,411,850 |
| 2019-04-23 | $18.55 | $18.64 | $18.21 | $18.24 | $13.38 | 5,113,860 |
| 2019-04-22 | $18.85 | $18.87 | $18.54 | $18.57 | $13.63 | 5,298,340 |
| 2019-04-19 | $18.72 | $18.85 | $18.59 | $18.84 | $13.82 | 4,510,060 |
| 2019-04-18 | $18.72 | $18.84 | $18.56 | $18.66 | $13.69 | 4,980,020 |
| 2019-04-17 | $18.91 | $19.04 | $18.65 | $18.79 | $13.79 | 6,103,450 |
| 2019-04-16 | $18.57 | $18.94 | $18.53 | $18.91 | $13.88 | 6,724,230 |
| 2019-04-15 | $19.30 | $19.35 | $18.53 | $18.63 | $13.67 | 14,157,260 |
| 2019-04-12 | $19.59 | $19.61 | $18.96 | $19.15 | $14.05 | 8,640,550 |
| 2019-04-11 | $20.00 | $20.35 | $19.53 | $19.61 | $14.39 | 12,102,010 |
| 2019-04-10 | $19.09 | $20.39 | $18.90 | $19.94 | $14.63 | 16,880,200 |
| 2019-04-09 | $18.83 | $19.19 | $18.65 | $19.07 | $13.99 | 7,791,180 |
| 2019-04-08 | $19.29 | $19.29 | $18.58 | $18.88 | $13.85 | 10,836,860 |
| 2019-04-05 | $19.05 | $19.05 | $19.05 | $19.05 | $13.98 | 0 |
| 2019-04-04 | $18.58 | $19.38 | $18.58 | $19.05 | $13.98 | 15,517,010 |
| 2019-04-03 | $18.23 | $18.23 | $18.23 | $18.23 | $13.38 | 0 |
| 2019-04-02 | $18.48 | $18.54 | $18.14 | $18.23 | $13.38 | 10,985,420 |
| 2019-04-01 | $17.88 | $18.43 | $17.88 | $18.42 | $13.52 | 12,203,980 |
| 2019-03-29 | $17.88 | $18.11 | $17.67 | $18.08 | $13.27 | 9,325,290 |
| 2019-03-28 | $18.22 | $18.22 | $17.89 | $17.94 | $13.16 | 6,880,330 |
| 2019-03-27 | $18.11 | $18.29 | $18.07 | $18.15 | $13.32 | 4,935,090 |
| 2019-03-26 | $18.48 | $18.59 | $18.01 | $18.07 | $13.26 | 8,090,630 |
| 2019-03-25 | $18.59 | $18.84 | $18.41 | $18.44 | $13.53 | 7,757,980 |
| 2019-03-22 | $18.80 | $18.88 | $18.44 | $18.84 | $13.82 | 9,212,420 |
| 2019-03-21 | $18.21 | $18.69 | $18.17 | $18.69 | $13.71 | 11,448,540 |
| 2019-03-20 | $18.28 | $18.39 | $18.11 | $18.23 | $13.38 | 6,086,690 |
| 2019-03-19 | $18.32 | $18.42 | $18.21 | $18.28 | $13.41 | 6,122,320 |
| 2019-03-18 | $18.06 | $18.48 | $17.98 | $18.35 | $13.46 | 13,559,940 |
| 2019-03-15 | $18.13 | $18.17 | $18.00 | $18.05 | $13.24 | 8,808,260 |
| 2019-03-14 | $17.95 | $18.08 | $17.91 | $17.98 | $13.19 | 6,250,200 |
| 2019-03-13 | $18.03 | $18.15 | $17.94 | $17.97 | $13.19 | 5,658,640 |
| 2019-03-12 | $18.06 | $18.31 | $17.98 | $18.03 | $13.23 | 10,383,440 |
| 2019-03-11 | $17.90 | $18.04 | $17.89 | $18.02 | $13.22 | 6,269,100 |
| 2019-03-08 | $18.15 | $18.15 | $17.85 | $17.90 | $13.13 | 13,456,510 |
| 2019-03-07 | $18.15 | $18.31 | $18.07 | $18.23 | $13.38 | 8,961,060 |
| 2019-03-06 | $18.05 | $18.14 | $17.99 | $18.14 | $13.31 | 9,229,350 |
| 2019-03-05 | $18.00 | $18.15 | $17.95 | $18.06 | $13.25 | 8,065,360 |
| 2019-03-04 | $18.16 | $18.28 | $17.96 | $18.08 | $13.27 | 12,957,210 |
| 2019-03-01 | $18.09 | $18.11 | $17.95 | $18.00 | $13.21 | 5,438,050 |
| 2019-02-28 | $17.90 | $18.13 | $17.87 | $18.00 | $13.21 | 6,403,330 |
| 2019-02-27 | $18.20 | $18.28 | $17.81 | $17.90 | $13.13 | 6,005,700 |
| 2019-02-26 | $18.01 | $18.66 | $17.88 | $18.19 | $13.35 | 9,768,650 |
| 2019-02-25 | $17.74 | $18.10 | $17.74 | $18.08 | $13.27 | 12,428,050 |
| 2019-02-22 | $17.58 | $17.71 | $17.54 | $17.71 | $13.00 | 4,086,950 |
| 2019-02-21 | $17.62 | $17.77 | $17.56 | $17.60 | $12.91 | 5,385,810 |
| 2019-02-20 | $17.55 | $17.78 | $17.49 | $17.70 | $12.99 | 5,516,870 |
| 2019-02-19 | $17.68 | $17.73 | $17.48 | $17.55 | $12.88 | 5,502,380 |
| 2019-02-18 | $17.42 | $17.83 | $17.42 | $17.75 | $13.02 | 16,258,630 |
| 2019-02-15 | $17.43 | $17.45 | $17.40 | $17.42 | $12.78 | 3,133,120 |
| 2019-02-14 | $17.45 | $17.47 | $17.41 | $17.42 | $12.78 | 3,920,060 |
| 2019-02-13 | $17.44 | $17.48 | $17.40 | $17.47 | $12.82 | 5,193,430 |
| 2019-02-12 | $17.45 | $17.49 | $17.43 | $17.46 | $12.81 | 3,779,570 |
| 2019-02-11 | $17.38 | $17.47 | $17.38 | $17.45 | $12.80 | 6,185,380 |
| 2019-02-08 | $17.43 | $17.43 | $17.43 | $17.43 | $12.79 | 0 |
| 2019-02-07 | $17.43 | $17.43 | $17.43 | $17.43 | $12.79 | 0 |
| 2019-02-06 | $17.43 | $17.43 | $17.43 | $17.43 | $12.79 | 0 |
| 2019-02-05 | $17.43 | $17.43 | $17.43 | $17.43 | $12.79 | 0 |
| 2019-02-04 | $17.43 | $17.43 | $17.43 | $17.43 | $12.79 | 0 |
| 2019-02-01 | $17.36 | $17.48 | $17.28 | $17.43 | $12.79 | 12,905,920 |
| 2019-01-31 | $16.79 | $16.85 | $16.76 | $16.79 | $12.32 | 1,996,050 |
| 2019-01-30 | $16.85 | $16.90 | $16.77 | $16.80 | $12.33 | 1,964,500 |
| 2019-01-29 | $16.85 | $16.86 | $16.78 | $16.85 | $12.36 | 1,775,410 |
| 2019-01-28 | $16.88 | $16.90 | $16.82 | $16.85 | $12.36 | 1,220,330 |
| 2019-01-25 | $16.87 | $16.90 | $16.82 | $16.88 | $12.39 | 1,262,130 |
| 2019-01-24 | $16.85 | $16.87 | $16.76 | $16.87 | $12.38 | 2,697,400 |
| 2019-01-23 | $16.84 | $16.85 | $16.79 | $16.82 | $12.34 | 1,476,920 |
| 2019-01-22 | $16.84 | $16.86 | $16.78 | $16.86 | $12.37 | 2,659,760 |
| 2019-01-21 | $16.80 | $16.85 | $16.76 | $16.81 | $12.33 | 3,353,510 |
| 2019-01-18 | $16.83 | $16.84 | $16.72 | $16.79 | $12.32 | 2,744,080 |
| 2019-01-17 | $16.73 | $16.80 | $16.72 | $16.78 | $12.31 | 2,011,020 |
| 2019-01-16 | $16.68 | $16.75 | $16.59 | $16.73 | $12.28 | 1,416,730 |
| 2019-01-15 | $16.60 | $16.68 | $16.50 | $16.67 | $12.23 | 1,824,330 |
| 2019-01-14 | $16.73 | $16.74 | $16.57 | $16.59 | $12.17 | 1,493,890 |
| 2019-01-11 | $16.70 | $16.74 | $16.65 | $16.73 | $12.28 | 1,853,340 |
| 2019-01-10 | $16.71 | $16.81 | $16.66 | $16.73 | $12.28 | 1,923,250 |
| 2019-01-09 | $16.76 | $16.84 | $16.67 | $16.76 | $12.30 | 3,132,760 |
| 2019-01-08 | $16.66 | $16.81 | $16.66 | $16.78 | $12.31 | 1,399,290 |
| 2019-01-07 | $16.70 | $16.85 | $16.63 | $16.76 | $12.30 | 2,432,480 |
| 2019-01-04 | $16.63 | $16.80 | $16.59 | $16.70 | $12.25 | 1,752,400 |
| 2019-01-03 | $16.69 | $16.77 | $16.59 | $16.60 | $12.18 | 1,860,200 |
| 2019-01-02 | $16.91 | $16.91 | $16.67 | $16.74 | $12.28 | 2,573,980 |
| 2019-01-01 | $16.93 | $16.93 | $16.93 | $16.93 | $12.42 | 0 |
| 2018-12-31 | $16.93 | $16.93 | $16.93 | $16.93 | $12.42 | 0 |
| 2018-12-28 | $16.85 | $16.96 | $16.70 | $16.93 | $12.42 | 3,230,980 |
| 2018-12-27 | $16.76 | $16.90 | $16.68 | $16.90 | $12.40 | 2,396,160 |
| 2018-12-26 | $16.67 | $16.75 | $16.63 | $16.70 | $12.25 | 1,724,420 |
| 2018-12-25 | $16.63 | $16.68 | $16.51 | $16.68 | $12.24 | 2,007,440 |
| 2018-12-24 | $16.55 | $16.71 | $16.53 | $16.66 | $12.22 | 2,348,020 |
| 2018-12-21 | $16.49 | $16.54 | $16.40 | $16.51 | $12.11 | 1,296,230 |
| 2018-12-20 | $16.57 | $16.64 | $16.40 | $16.51 | $12.11 | 2,792,880 |
| 2018-12-19 | $16.62 | $16.67 | $16.56 | $16.60 | $12.18 | 1,762,700 |
| 2018-12-18 | $16.71 | $16.75 | $16.56 | $16.63 | $12.20 | 2,319,310 |
| 2018-12-17 | $16.76 | $16.81 | $16.60 | $16.71 | $12.26 | 2,389,860 |
| 2018-12-14 | $16.78 | $16.84 | $16.73 | $16.77 | $12.31 | 2,767,290 |
| 2018-12-13 | $16.85 | $16.85 | $16.75 | $16.82 | $12.34 | 2,311,400 |
| 2018-12-12 | $16.78 | $16.86 | $16.72 | $16.82 | $12.34 | 1,767,380 |
| 2018-12-11 | $16.76 | $16.76 | $16.66 | $16.75 | $12.29 | 1,141,220 |
| 2018-12-10 | $16.70 | $16.80 | $16.63 | $16.68 | $12.24 | 1,819,580 |
| 2018-12-07 | $16.82 | $16.87 | $16.56 | $16.73 | $12.28 | 3,953,650 |
| 2018-12-06 | $16.84 | $16.93 | $16.77 | $16.82 | $12.34 | 3,391,850 |
| 2018-12-05 | $16.87 | $16.99 | $16.81 | $16.90 | $12.40 | 3,110,830 |
| 2018-12-04 | $16.95 | $17.00 | $16.86 | $16.96 | $12.44 | 2,821,390 |
| 2018-12-03 | $16.98 | $17.15 | $16.84 | $16.95 | $12.44 | 4,492,360 |
| 2018-11-30 | $16.71 | $16.86 | $16.69 | $16.84 | $12.36 | 2,516,260 |
| 2018-11-29 | $16.94 | $16.99 | $16.67 | $16.69 | $12.25 | 3,540,990 |
| 2018-11-28 | $16.77 | $16.86 | $16.67 | $16.84 | $12.36 | 2,399,860 |
| 2018-11-27 | $16.76 | $16.85 | $16.65 | $16.79 | $12.32 | 3,437,310 |
| 2018-11-26 | $16.79 | $16.90 | $16.48 | $16.76 | $12.30 | 6,158,510 |
| 2018-11-23 | $16.88 | $16.88 | $16.32 | $16.44 | $12.06 | 6,275,020 |
| 2018-11-22 | $16.56 | $17.09 | $16.55 | $16.75 | $12.29 | 9,634,840 |
| 2018-11-21 | $15.78 | $16.07 | $15.78 | $16.00 | $11.74 | 2,398,690 |
| 2018-11-20 | $16.15 | $16.24 | $15.87 | $15.89 | $11.66 | 3,034,350 |
| 2018-11-19 | $16.49 | $16.55 | $16.06 | $16.25 | $11.92 | 4,203,270 |
| 2018-11-16 | $16.23 | $16.57 | $16.15 | $16.55 | $12.14 | 4,343,930 |
| 2018-11-15 | $16.19 | $16.29 | $16.03 | $16.25 | $11.92 | 2,871,080 |
| 2018-11-14 | $16.04 | $16.38 | $15.98 | $16.15 | $11.85 | 2,842,610 |
| 2018-11-13 | $15.86 | $16.18 | $15.80 | $16.14 | $11.84 | 3,156,340 |
| 2018-11-12 | $15.98 | $16.14 | $15.78 | $16.01 | $11.75 | 2,501,930 |
| 2018-11-09 | $15.87 | $15.89 | $15.71 | $15.83 | $11.62 | 1,528,830 |
| 2018-11-08 | $15.83 | $16.05 | $15.72 | $15.86 | $11.64 | 3,094,640 |
| 2018-11-07 | $15.75 | $15.90 | $15.68 | $15.75 | $11.56 | 1,851,560 |
| 2018-11-06 | $15.85 | $15.85 | $15.55 | $15.73 | $11.54 | 1,730,300 |
| 2018-11-05 | $15.75 | $16.00 | $15.66 | $15.85 | $11.63 | 2,438,860 |
| 2018-11-02 | $15.68 | $15.87 | $15.65 | $15.86 | $11.64 | 3,822,340 |
| 2018-11-01 | $15.45 | $15.78 | $15.42 | $15.47 | $11.35 | 2,246,610 |
| 2018-10-31 | $15.03 | $15.68 | $15.03 | $15.45 | $11.34 | 2,862,770 |
| 2018-10-30 | $15.03 | $15.19 | $14.85 | $15.03 | $11.03 | 1,522,270 |
| 2018-10-29 | $15.28 | $15.28 | $14.94 | $15.03 | $11.03 | 2,464,980 |
| 2018-10-26 | $15.15 | $15.19 | $14.84 | $15.04 | $11.04 | 1,360,810 |
| 2018-10-25 | $14.69 | $15.07 | $14.60 | $15.03 | $11.03 | 2,128,900 |
| 2018-10-24 | $15.01 | $15.20 | $14.88 | $14.92 | $10.95 | 1,853,740 |
| 2018-10-23 | $15.00 | $15.38 | $14.92 | $15.09 | $11.07 | 2,580,910 |
| 2018-10-22 | $14.55 | $15.40 | $14.55 | $15.07 | $11.06 | 3,900,510 |
| 2018-10-19 | $13.93 | $14.55 | $13.92 | $14.53 | $10.66 | 3,155,690 |
| 2018-10-18 | $14.32 | $14.37 | $13.80 | $14.10 | $10.35 | 3,642,090 |
| 2018-10-17 | $14.34 | $14.44 | $14.08 | $14.44 | $10.60 | 2,126,480 |
| 2018-10-16 | $14.33 | $14.52 | $14.05 | $14.10 | $10.35 | 1,816,680 |
| 2018-10-15 | $14.68 | $14.98 | $14.06 | $14.30 | $10.49 | 2,859,600 |
| 2018-10-12 | $14.09 | $14.79 | $14.05 | $14.68 | $10.77 | 3,350,880 |
| 2018-10-11 | $15.20 | $15.20 | $14.24 | $14.30 | $10.49 | 5,675,440 |
| 2018-10-10 | $15.48 | $15.54 | $15.31 | $15.35 | $11.26 | 1,382,850 |
| 2018-10-09 | $15.29 | $15.46 | $15.24 | $15.45 | $11.34 | 1,440,550 |
| 2018-10-08 | $15.56 | $15.63 | $15.21 | $15.22 | $11.17 | 2,861,640 |
| 2018-10-05 | $15.77 | $15.77 | $15.77 | $15.77 | $11.57 | 0 |
| 2018-10-04 | $15.77 | $15.77 | $15.77 | $15.77 | $11.57 | 0 |
| 2018-10-03 | $15.77 | $15.77 | $15.77 | $15.77 | $11.57 | 0 |
| 2018-10-02 | $15.77 | $15.77 | $15.77 | $15.77 | $11.57 | 0 |
| 2018-10-01 | $15.77 | $15.77 | $15.77 | $15.77 | $11.57 | 0 |
| 2018-09-28 | $15.65 | $15.82 | $15.54 | $15.77 | $11.57 | 2,849,810 |
| 2018-09-27 | $15.48 | $15.73 | $15.43 | $15.59 | $11.44 | 2,507,200 |
| 2018-09-26 | $15.45 | $15.75 | $15.38 | $15.48 | $11.36 | 2,266,970 |
| 2018-09-25 | $15.31 | $15.52 | $15.31 | $15.50 | $11.37 | 1,222,180 |
| 2018-09-24 | $15.45 | $15.45 | $15.45 | $15.45 | $11.34 | 0 |
| 2018-09-21 | $15.25 | $15.49 | $15.22 | $15.45 | $11.34 | 2,248,550 |
| 2018-09-20 | $15.36 | $15.47 | $15.15 | $15.22 | $11.17 | 1,241,040 |
| 2018-09-19 | $15.21 | $15.49 | $15.16 | $15.39 | $11.29 | 2,250,420 |
| 2018-09-18 | $14.91 | $15.30 | $14.90 | $15.21 | $11.16 | 1,561,960 |
| 2018-09-17 | $15.04 | $15.05 | $14.78 | $14.89 | $10.93 | 1,882,860 |
| 2018-09-14 | $15.37 | $15.52 | $14.91 | $15.15 | $11.12 | 2,917,100 |
| 2018-09-13 | $15.69 | $15.79 | $15.32 | $15.40 | $11.30 | 2,575,890 |
| 2018-09-12 | $15.62 | $15.76 | $15.54 | $15.62 | $11.46 | 1,445,190 |
| 2018-09-11 | $15.34 | $15.71 | $15.28 | $15.69 | $11.51 | 2,276,960 |
| 2018-09-10 | $15.63 | $15.75 | $15.33 | $15.33 | $11.25 | 1,909,200 |
| 2018-09-07 | $15.60 | $15.85 | $15.57 | $15.69 | $11.51 | 2,171,320 |
| 2018-09-06 | $15.50 | $15.80 | $15.40 | $15.60 | $11.45 | 1,921,660 |
| 2018-09-05 | $15.70 | $15.96 | $15.52 | $15.56 | $11.42 | 3,322,430 |
| 2018-09-04 | $15.20 | $15.79 | $15.20 | $15.70 | $11.52 | 4,373,710 |
| 2018-09-03 | $15.10 | $15.35 | $14.93 | $15.35 | $11.26 | 2,052,630 |
| 2018-08-31 | $15.10 | $15.22 | $14.92 | $15.06 | $11.05 | 1,731,680 |
| 2018-08-30 | $15.30 | $15.34 | $15.08 | $15.10 | $11.08 | 1,521,190 |
| 2018-08-29 | $15.32 | $15.43 | $15.25 | $15.30 | $11.23 | 1,371,770 |
| 2018-08-28 | $15.36 | $15.45 | $15.26 | $15.32 | $11.24 | 1,769,400 |
| 2018-08-27 | $15.05 | $15.43 | $15.05 | $15.39 | $11.29 | 2,815,930 |
| 2018-08-24 | $15.01 | $15.10 | $14.86 | $15.01 | $11.01 | 1,837,560 |
| 2018-08-23 | $14.92 | $15.10 | $14.86 | $15.01 | $11.01 | 1,578,970 |
| 2018-08-22 | $15.00 | $15.10 | $14.86 | $14.92 | $10.95 | 1,830,910 |
| 2018-08-21 | $14.79 | $15.06 | $14.76 | $15.02 | $11.02 | 2,440,800 |
| 2018-08-20 | $15.16 | $15.20 | $14.51 | $14.81 | $10.87 | 4,887,740 |
| 2018-08-17 | $15.26 | $15.28 | $15.07 | $15.12 | $11.09 | 3,060,900 |
| 2018-08-16 | $15.40 | $15.40 | $15.05 | $15.11 | $11.09 | 3,879,510 |
| 2018-08-15 | $15.90 | $15.90 | $15.39 | $15.43 | $11.32 | 3,327,260 |
| 2018-08-14 | $15.72 | $16.10 | $15.63 | $15.86 | $11.64 | 3,419,840 |
| 2018-08-13 | $15.51 | $15.79 | $15.44 | $15.72 | $11.53 | 3,023,950 |
| 2018-08-10 | $15.34 | $15.82 | $15.31 | $15.62 | $11.46 | 5,072,430 |
| 2018-08-09 | $15.06 | $15.54 | $15.01 | $15.40 | $11.30 | 4,406,450 |
| 2018-08-08 | $15.48 | $15.48 | $15.07 | $15.08 | $11.07 | 6,014,270 |
| 2018-08-07 | $16.08 | $16.17 | $14.82 | $15.65 | $11.48 | 9,666,370 |
| 2018-08-06 | $16.49 | $16.50 | $15.94 | $16.06 | $11.78 | 7,523,040 |
| 2018-08-03 | $16.85 | $16.95 | $16.36 | $16.50 | $12.11 | 8,908,490 |
| 2018-08-02 | $16.60 | $17.48 | $16.42 | $17.05 | $12.51 | 17,727,760 |
| 2018-08-01 | $16.12 | $17.70 | $16.10 | $16.18 | $11.87 | 20,091,210 |
| 2018-07-31 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-30 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-27 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-26 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-25 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-24 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-23 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-20 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-19 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-18 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-17 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-16 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-13 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-12 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-11 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-10 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-09 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-06 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-05 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-04 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-03 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-07-02 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-06-29 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-06-28 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-06-27 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-06-25 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-06-22 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-06-21 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-06-20 | $25.30 | $25.30 | $25.30 | $25.30 | $18.56 | 0 |
| 2018-06-19 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-06-18 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-06-15 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-06-14 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-06-13 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-06-12 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-06-11 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-06-08 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-06-07 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-06-06 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-06-05 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-06-04 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-06-01 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-31 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-30 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-29 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-28 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-25 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-24 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-23 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-22 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-21 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-18 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-17 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-16 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-15 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-14 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-11 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-10 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-09 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-08 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-07 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-04 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-03 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-02 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-05-01 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-04-30 | $25.30 | $25.30 | $25.30 | $25.30 | $13.03 | 0 |
| 2018-04-27 | $24.51 | $25.49 | $24.44 | $25.30 | $13.03 | 7,416,650 |
| 2018-04-26 | $24.64 | $24.79 | $24.26 | $24.27 | $12.49 | 2,893,670 |
| 2018-04-25 | $24.30 | $24.68 | $24.20 | $24.63 | $12.68 | 3,235,260 |
| 2018-04-24 | $23.82 | $24.46 | $23.67 | $24.45 | $12.59 | 3,487,780 |
| 2018-04-23 | $23.93 | $24.24 | $23.45 | $23.77 | $12.24 | 2,771,480 |
| 2018-04-20 | $24.59 | $24.83 | $23.88 | $23.98 | $12.35 | 3,616,340 |
| 2018-04-19 | $24.71 | $24.98 | $24.60 | $24.67 | $12.70 | 2,797,910 |
| 2018-04-18 | $24.58 | $24.88 | $24.16 | $24.77 | $12.75 | 3,372,400 |
| 2018-04-17 | $25.43 | $25.53 | $24.37 | $24.39 | $12.56 | 4,913,600 |
| 2018-04-16 | $25.38 | $25.73 | $25.11 | $25.42 | $13.09 | 3,383,730 |
| 2018-04-13 | $26.06 | $26.16 | $25.37 | $25.39 | $13.07 | 4,799,000 |
| 2018-04-12 | $25.63 | $26.20 | $25.56 | $25.99 | $13.38 | 6,372,750 |
| 2018-04-11 | $25.70 | $25.79 | $25.51 | $25.70 | $13.23 | 4,164,700 |
| 2018-04-10 | $25.72 | $25.81 | $25.33 | $25.64 | $13.20 | 4,403,950 |
| 2018-04-09 | $25.39 | $25.75 | $25.17 | $25.72 | $13.24 | 4,313,620 |
| 2018-04-06 | $25.46 | $25.46 | $25.46 | $25.46 | $13.11 | 0 |
| 2018-04-05 | $25.46 | $25.46 | $25.46 | $25.46 | $13.11 | 0 |
| 2018-04-04 | $25.40 | $26.06 | $25.29 | $25.46 | $13.11 | 6,330,670 |
| 2018-04-03 | $25.37 | $25.37 | $24.95 | $25.10 | $12.92 | 4,884,890 |
| 2018-04-02 | $25.78 | $25.95 | $25.41 | $25.44 | $13.10 | 4,722,230 |
| 2018-03-30 | $26.05 | $26.05 | $25.52 | $25.82 | $13.29 | 6,655,750 |
| 2018-03-29 | $25.13 | $25.69 | $25.00 | $25.62 | $13.19 | 6,300,350 |
| 2018-03-28 | $24.35 | $25.28 | $24.11 | $24.99 | $12.87 | 4,900,750 |
| 2018-03-27 | $24.58 | $24.92 | $24.32 | $24.67 | $12.70 | 5,538,680 |
| 2018-03-26 | $23.32 | $24.44 | $23.23 | $24.39 | $12.56 | 4,645,400 |
| 2018-03-23 | $24.75 | $25.14 | $23.31 | $23.64 | $12.17 | 7,292,360 |
| 2018-03-22 | $25.60 | $25.86 | $25.26 | $25.35 | $13.05 | 5,909,180 |
| 2018-03-21 | $26.23 | $26.36 | $25.53 | $25.79 | $13.28 | 9,433,400 |
| 2018-03-20 | $24.40 | $26.88 | $24.25 | $26.50 | $13.64 | 13,167,460 |
| 2018-03-19 | $24.47 | $24.65 | $24.32 | $24.48 | $12.60 | 2,399,470 |
| 2018-03-16 | $24.23 | $24.75 | $24.20 | $24.46 | $12.59 | 2,366,340 |
| 2018-03-15 | $24.38 | $24.50 | $24.09 | $24.24 | $12.48 | 2,753,220 |
| 2018-03-14 | $24.68 | $24.88 | $24.39 | $24.41 | $12.57 | 2,791,320 |
| 2018-03-13 | $25.25 | $25.25 | $24.82 | $24.83 | $12.78 | 2,787,530 |
| 2018-03-12 | $24.95 | $25.37 | $24.81 | $25.25 | $13.00 | 3,186,250 |
| 2018-03-09 | $24.79 | $24.99 | $24.60 | $24.90 | $12.82 | 3,157,670 |
| 2018-03-08 | $24.33 | $24.82 | $24.26 | $24.76 | $12.75 | 4,079,300 |
| 2018-03-07 | $24.60 | $24.62 | $24.37 | $24.42 | $12.57 | 2,202,360 |
| 2018-03-06 | $24.30 | $24.67 | $24.27 | $24.55 | $12.64 | 2,863,230 |
| 2018-03-05 | $24.25 | $24.36 | $24.02 | $24.28 | $12.50 | 1,739,270 |
| 2018-03-02 | $24.57 | $24.57 | $24.16 | $24.26 | $12.49 | 2,406,440 |
| 2018-03-01 | $23.99 | $24.63 | $23.95 | $24.59 | $12.66 | 3,798,680 |
| 2018-02-28 | $24.00 | $24.22 | $23.68 | $24.16 | $12.44 | 2,307,070 |
| 2018-02-27 | $24.23 | $24.27 | $23.92 | $24.08 | $12.40 | 2,565,360 |
| 2018-02-26 | $23.65 | $24.22 | $23.63 | $24.21 | $12.46 | 2,897,970 |
| 2018-02-23 | $23.55 | $23.81 | $23.47 | $23.64 | $12.17 | 1,812,270 |
| 2018-02-22 | $23.39 | $23.60 | $23.29 | $23.57 | $12.13 | 2,022,210 |
| 2018-02-21 | $23.21 | $23.21 | $23.21 | $23.21 | $11.95 | 0 |
| 2018-02-20 | $23.21 | $23.21 | $23.21 | $23.21 | $11.95 | 0 |
| 2018-02-19 | $23.21 | $23.21 | $23.21 | $23.21 | $11.95 | 0 |
| 2018-02-16 | $23.21 | $23.21 | $23.21 | $23.21 | $11.95 | 0 |
| 2018-02-15 | $23.21 | $23.21 | $23.21 | $23.21 | $11.95 | 0 |
| 2018-02-14 | $23.49 | $23.58 | $23.16 | $23.21 | $11.95 | 1,523,070 |
| 2018-02-13 | $23.40 | $23.67 | $23.32 | $23.45 | $12.07 | 1,606,660 |
| 2018-02-12 | $22.63 | $23.48 | $22.63 | $23.30 | $12.00 | 2,326,270 |
| 2018-02-09 | $22.83 | $23.16 | $22.41 | $22.57 | $11.62 | 3,073,890 |
| 2018-02-08 | $23.17 | $23.79 | $23.01 | $23.40 | $12.05 | 2,198,100 |
| 2018-02-07 | $23.48 | $23.49 | $22.81 | $23.17 | $11.93 | 3,301,080 |
| 2018-02-06 | $23.80 | $23.80 | $22.96 | $22.99 | $11.84 | 4,533,050 |
| 2018-02-05 | $23.95 | $24.20 | $23.81 | $24.07 | $12.39 | 3,479,190 |
| 2018-02-02 | $24.60 | $24.82 | $24.04 | $24.35 | $12.54 | 3,978,890 |
| 2018-02-01 | $25.36 | $25.55 | $24.90 | $24.92 | $12.83 | 4,402,340 |
| 2018-01-31 | $25.90 | $25.90 | $25.20 | $25.23 | $12.99 | 4,437,540 |
| 2018-01-30 | $25.82 | $26.07 | $25.68 | $25.94 | $13.35 | 2,513,720 |
| 2018-01-29 | $26.28 | $26.59 | $25.71 | $25.84 | $13.30 | 4,468,320 |
| 2018-01-26 | $26.70 | $26.86 | $26.20 | $26.23 | $13.50 | 4,033,710 |
| 2018-01-25 | $26.92 | $27.08 | $26.75 | $26.76 | $13.78 | 2,750,740 |
| 2018-01-24 | $26.97 | $27.05 | $26.77 | $26.87 | $13.83 | 2,602,760 |
| 2018-01-23 | $26.92 | $27.15 | $26.71 | $26.99 | $13.90 | 3,928,320 |
| 2018-01-22 | $26.50 | $26.95 | $26.40 | $26.92 | $13.86 | 3,638,520 |
| 2018-01-19 | $26.86 | $26.95 | $26.40 | $26.45 | $13.62 | 3,873,070 |
| 2018-01-18 | $26.88 | $27.23 | $26.77 | $26.87 | $13.83 | 3,327,030 |
| 2018-01-17 | $27.21 | $27.36 | $26.82 | $26.92 | $13.86 | 5,658,670 |
| 2018-01-16 | $26.37 | $27.38 | $26.21 | $27.26 | $14.03 | 6,519,440 |
| 2018-01-15 | $26.35 | $26.82 | $26.23 | $26.38 | $13.58 | 3,440,510 |
| 2018-01-12 | $26.78 | $26.87 | $26.39 | $26.42 | $13.60 | 3,109,540 |
| 2018-01-11 | $26.48 | $26.86 | $26.35 | $26.71 | $13.75 | 3,126,970 |
| 2018-01-10 | $26.80 | $26.85 | $26.24 | $26.50 | $13.64 | 3,046,240 |
| 2018-01-09 | $26.84 | $27.05 | $26.63 | $26.89 | $13.84 | 3,298,270 |
| 2018-01-08 | $26.38 | $26.95 | $26.32 | $26.87 | $13.83 | 4,749,910 |
| 2018-01-05 | $26.31 | $26.53 | $26.17 | $26.38 | $13.58 | 3,106,300 |
| 2018-01-04 | $26.23 | $26.35 | $26.10 | $26.30 | $13.54 | 2,936,400 |
| 2018-01-03 | $25.85 | $26.38 | $25.70 | $26.25 | $13.51 | 4,163,880 |
| 2018-01-02 | $25.51 | $26.05 | $25.47 | $25.87 | $13.32 | 3,800,550 |
| 2018-01-01 | $25.48 | $25.48 | $25.48 | $25.48 | $13.12 | 0 |
Jiangzhong Pharmaceutical Company Ltd (600750) News Headlines
Recent Jiangzhong Pharmaceutical Company Ltd (600750) News
Similar Companies to Jiangzhong Pharmaceutical Company Ltd (600750) 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 | -- | -- | -- |