YAPP Automotive Systems Company Ltd (603013) Exchange: SHG
Data as of July 11, 2025
$18.80 ($0.02) 0.11%
YAPP Automotive Systems Company Ltd - Daily Information
Click for more stock information on YAPP Automotive Systems Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $18.78 |
| Previous Close | $18.80 |
| High | $19.24 |
| Low | $18.75 |
| Adjusted Open | $18.78 |
| Previous Adjusted Close | $18.80 |
| Adjusted High | $19.24 |
| Adjusted Low | $18.75 |
About YAPP Automotive Systems Company Ltd (603013)
Invest in YAPP Automotive Systems Company Ltd (603013)
Historical Stock Data for YAPP Automotive Systems Company Ltd (603013)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $18.78 | $19.24 | $18.75 | $18.80 | $18.80 | 6,246,700 |
| 2025-07-08 | $18.55 | $18.86 | $18.35 | $18.78 | $18.78 | 6,807,120 |
| 2025-07-07 | $17.62 | $18.76 | $17.62 | $18.52 | $18.52 | 8,956,930 |
| 2025-07-04 | $17.64 | $18.09 | $17.41 | $17.74 | $17.74 | 6,625,400 |
| 2025-07-03 | $17.06 | $17.78 | $17.02 | $17.56 | $17.56 | 6,517,800 |
| 2025-07-02 | $17.20 | $17.44 | $16.91 | $17.06 | $17.06 | 3,947,450 |
| 2025-06-30 | $16.57 | $17.33 | $16.43 | $17.28 | $17.28 | 6,877,000 |
| 2025-06-27 | $16.58 | $16.73 | $16.50 | $16.56 | $16.56 | 2,842,170 |
| 2025-06-26 | $16.69 | $16.80 | $16.46 | $16.51 | $16.51 | 4,404,740 |
| 2025-06-25 | $16.66 | $16.88 | $16.55 | $16.68 | $16.68 | 3,763,300 |
| 2025-06-24 | $16.29 | $16.84 | $16.29 | $16.66 | $16.66 | 4,636,410 |
| 2025-06-23 | $16.29 | $16.35 | $16.07 | $16.24 | $16.24 | 2,803,110 |
| 2025-06-20 | $16.50 | $16.58 | $16.18 | $16.29 | $16.29 | 3,059,400 |
| 2025-06-19 | $16.70 | $17.00 | $16.42 | $16.48 | $16.48 | 2,864,200 |
| 2025-06-18 | $16.65 | $16.85 | $16.42 | $16.75 | $16.75 | 4,054,310 |
| 2025-06-17 | $17.11 | $17.15 | $16.71 | $16.80 | $16.80 | 4,132,300 |
| 2025-06-13 | $17.95 | $18.12 | $17.00 | $17.16 | $17.16 | 10,349,020 |
| 2025-06-12 | $17.95 | $17.99 | $17.65 | $17.82 | $17.82 | 5,191,450 |
| 2025-06-11 | $17.33 | $17.99 | $17.31 | $17.89 | $17.89 | 8,568,800 |
| 2025-06-10 | $17.69 | $17.76 | $17.18 | $17.33 | $17.33 | 5,517,700 |
| 2025-06-09 | $18.11 | $18.19 | $17.60 | $17.67 | $17.67 | 6,690,730 |
| 2025-06-06 | $17.70 | $18.37 | $17.60 | $18.07 | $18.07 | 8,612,840 |
| 2025-06-05 | $17.31 | $18.17 | $17.04 | $17.95 | $17.95 | 9,594,000 |
| 2025-06-04 | $17.75 | $17.80 | $17.45 | $17.67 | $17.67 | 5,153,130 |
| 2025-06-03 | $17.24 | $17.84 | $17.14 | $17.74 | $17.74 | 8,125,300 |
| 2025-05-30 | $18.38 | $18.38 | $17.28 | $17.35 | $17.35 | 15,319,020 |
| 2025-05-29 | $18.02 | $18.98 | $17.76 | $18.51 | $18.51 | 21,640,750 |
| 2025-05-28 | $19.02 | $20.27 | $18.31 | $18.35 | $18.35 | 34,405,340 |
| 2025-05-27 | $19.17 | $19.94 | $18.76 | $18.94 | $18.94 | 9,868,500 |
| 2025-05-26 | $19.95 | $19.95 | $18.95 | $19.19 | $19.19 | 16,372,250 |
| 2025-05-23 | $18.91 | $20.97 | $18.55 | $20.19 | $20.19 | 22,618,130 |
| 2025-05-22 | $18.55 | $20.20 | $18.55 | $19.13 | $19.13 | 16,140,700 |
| 2025-05-21 | $17.71 | $19.42 | $17.71 | $18.41 | $18.41 | 11,610,000 |
| 2025-05-20 | $17.68 | $18.25 | $17.45 | $17.90 | $17.90 | 6,873,400 |
| 2025-05-19 | $17.79 | $17.95 | $17.41 | $17.57 | $17.57 | 6,021,300 |
| 2025-05-16 | $16.95 | $17.98 | $16.92 | $17.72 | $17.72 | 8,577,670 |
| 2025-05-15 | $16.90 | $17.00 | $16.52 | $16.97 | $16.97 | 4,652,400 |
| 2025-05-14 | $17.10 | $17.16 | $16.87 | $16.97 | $16.97 | 3,971,400 |
| 2025-05-13 | $17.26 | $17.28 | $17.01 | $17.10 | $17.10 | 3,241,130 |
| 2025-05-12 | $16.95 | $17.33 | $16.85 | $17.13 | $17.13 | 5,694,630 |
| 2025-05-09 | $17.40 | $17.58 | $16.80 | $16.88 | $16.88 | 4,938,400 |
| 2025-05-08 | $16.62 | $17.20 | $16.62 | $17.18 | $17.18 | 5,256,270 |
| 2025-05-07 | $16.59 | $17.08 | $16.59 | $16.72 | $16.72 | 5,377,670 |
| 2025-05-06 | $16.30 | $16.57 | $16.19 | $16.54 | $16.54 | 4,574,800 |
| 2025-04-30 | $16.17 | $16.30 | $16.03 | $16.21 | $16.21 | 3,194,630 |
| 2025-04-29 | $15.74 | $16.14 | $15.65 | $16.12 | $16.12 | 4,160,400 |
| 2025-04-28 | $15.93 | $16.00 | $15.58 | $15.74 | $15.74 | 3,002,800 |
| 2025-04-25 | $15.94 | $16.13 | $15.85 | $15.93 | $15.93 | 3,029,000 |
| 2025-04-24 | $15.88 | $16.02 | $15.64 | $15.84 | $15.84 | 3,661,200 |
| 2025-04-23 | $15.42 | $15.98 | $15.37 | $15.91 | $15.91 | 5,827,700 |
| 2025-04-22 | $15.26 | $15.39 | $15.15 | $15.30 | $15.30 | 2,463,100 |
| 2025-04-21 | $14.90 | $15.33 | $14.83 | $15.26 | $15.26 | 3,023,000 |
| 2025-04-18 | $15.09 | $15.46 | $14.96 | $14.99 | $14.99 | 3,016,910 |
| 2025-04-17 | $14.88 | $15.64 | $14.86 | $15.16 | $15.16 | 6,139,380 |
| 2025-04-16 | $14.93 | $15.13 | $14.61 | $14.84 | $14.84 | 4,332,400 |
| 2025-04-15 | $14.93 | $15.13 | $14.80 | $14.97 | $14.97 | 5,099,770 |
| 2025-04-14 | $14.71 | $15.01 | $14.64 | $14.82 | $14.82 | 5,389,270 |
| 2025-04-11 | $14.39 | $14.85 | $14.33 | $14.56 | $14.56 | 5,315,200 |
| 2025-04-10 | $14.60 | $14.91 | $14.33 | $14.55 | $14.55 | 8,371,000 |
| 2025-04-09 | $14.00 | $14.59 | $13.38 | $14.45 | $14.45 | 9,361,100 |
| 2025-04-08 | $14.80 | $14.80 | $13.59 | $13.84 | $13.84 | 11,195,600 |
| 2025-04-07 | $14.95 | $15.15 | $14.55 | $14.55 | $14.55 | 5,269,450 |
| 2025-04-03 | $16.72 | $16.90 | $16.01 | $16.17 | $16.17 | 8,869,900 |
| 2025-04-02 | $16.32 | $17.40 | $16.12 | $16.96 | $16.96 | 9,666,500 |
| 2025-04-01 | $16.60 | $16.69 | $16.24 | $16.36 | $16.36 | 5,499,000 |
| 2025-03-31 | $17.02 | $17.19 | $16.10 | $16.59 | $16.59 | 9,570,400 |
| 2025-03-28 | $16.62 | $17.99 | $16.60 | $17.08 | $17.08 | 14,030,180 |
| 2025-03-27 | $17.18 | $17.18 | $16.66 | $16.69 | $16.69 | 6,984,730 |
| 2025-03-26 | $16.26 | $17.37 | $16.26 | $17.24 | $17.24 | 11,360,500 |
| 2025-03-25 | $16.71 | $16.94 | $16.11 | $16.29 | $16.29 | 5,893,200 |
| 2025-03-24 | $17.00 | $17.15 | $16.31 | $16.89 | $16.89 | 6,387,420 |
| 2025-03-21 | $17.19 | $17.35 | $16.77 | $16.95 | $16.95 | 7,553,070 |
| 2025-03-20 | $17.24 | $17.62 | $17.10 | $17.35 | $17.35 | 7,557,300 |
| 2025-03-19 | $17.22 | $17.37 | $17.00 | $17.20 | $17.20 | 8,635,230 |
| 2025-03-18 | $16.40 | $17.38 | $16.20 | $17.22 | $17.22 | 11,801,350 |
| 2025-03-17 | $16.29 | $16.49 | $16.11 | $16.37 | $16.37 | 3,881,400 |
| 2025-03-14 | $16.08 | $16.47 | $15.86 | $16.33 | $16.33 | 4,346,800 |
| 2025-03-13 | $16.60 | $16.60 | $15.94 | $16.16 | $16.16 | 5,059,900 |
| 2025-03-12 | $16.65 | $16.89 | $16.55 | $16.59 | $16.59 | 4,961,200 |
| 2025-03-11 | $16.44 | $16.74 | $16.32 | $16.65 | $16.65 | 4,265,470 |
| 2025-03-10 | $16.79 | $16.98 | $16.53 | $16.63 | $16.63 | 5,994,490 |
| 2025-03-07 | $16.60 | $16.95 | $16.60 | $16.74 | $16.74 | 5,921,740 |
| 2025-03-06 | $16.60 | $16.92 | $16.50 | $16.65 | $16.65 | 7,651,940 |
| 2025-03-05 | $16.20 | $17.18 | $16.20 | $16.50 | $16.50 | 9,931,070 |
| 2025-03-04 | $15.45 | $16.47 | $15.38 | $16.28 | $16.28 | 8,358,470 |
| 2025-03-03 | $15.82 | $15.99 | $15.39 | $15.49 | $15.49 | 5,575,080 |
| 2025-02-28 | $16.44 | $16.67 | $15.77 | $15.82 | $15.82 | 6,576,080 |
| 2025-02-27 | $16.25 | $16.50 | $15.75 | $16.18 | $16.18 | 7,951,630 |
| 2025-02-26 | $15.99 | $16.89 | $15.99 | $16.33 | $16.33 | 14,012,900 |
| 2025-02-25 | $14.96 | $16.40 | $14.87 | $15.98 | $15.98 | 12,853,630 |
| 2025-02-24 | $15.27 | $15.27 | $14.91 | $15.03 | $15.03 | 3,620,800 |
| 2025-02-20 | $15.14 | $15.32 | $15.03 | $15.28 | $15.28 | 2,333,560 |
| 2025-02-19 | $14.85 | $15.18 | $14.85 | $15.14 | $15.14 | 2,710,470 |
| 2025-02-18 | $15.27 | $15.27 | $14.77 | $14.82 | $14.82 | 3,929,390 |
| 2025-02-17 | $15.44 | $15.44 | $15.10 | $15.21 | $15.21 | 2,721,750 |
| 2025-02-14 | $15.17 | $15.54 | $15.17 | $15.35 | $15.35 | 2,465,300 |
| 2025-02-13 | $15.56 | $15.58 | $15.21 | $15.27 | $15.27 | 2,947,400 |
| 2025-02-12 | $15.43 | $15.67 | $15.26 | $15.54 | $15.54 | 3,411,000 |
| 2025-02-11 | $15.42 | $15.43 | $15.19 | $15.38 | $15.38 | 2,379,430 |
| 2025-02-10 | $15.52 | $15.64 | $15.25 | $15.40 | $15.40 | 3,380,360 |
| 2025-02-07 | $15.63 | $15.74 | $15.41 | $15.55 | $15.55 | 3,483,480 |
| 2025-02-06 | $15.13 | $15.63 | $15.01 | $15.63 | $15.63 | 2,997,070 |
| 2025-02-05 | $15.30 | $15.49 | $15.11 | $15.14 | $15.14 | 2,124,600 |
| 2025-01-27 | $15.56 | $15.65 | $15.25 | $15.25 | $15.25 | 2,399,650 |
| 2025-01-24 | $15.19 | $15.57 | $15.11 | $15.55 | $15.55 | 3,148,300 |
| 2025-01-23 | $15.25 | $15.42 | $15.11 | $15.21 | $15.21 | 3,715,140 |
| 2025-01-22 | $15.43 | $15.47 | $15.09 | $15.18 | $15.18 | 2,372,400 |
| 2025-01-21 | $15.50 | $15.59 | $15.26 | $15.46 | $15.46 | 2,686,800 |
| 2025-01-20 | $15.63 | $15.73 | $15.41 | $15.50 | $15.50 | 3,806,760 |
| 2025-01-17 | $15.37 | $15.68 | $15.28 | $15.58 | $15.58 | 5,773,620 |
| 2025-01-16 | $14.46 | $15.48 | $14.45 | $15.38 | $15.38 | 10,272,300 |
| 2025-01-15 | $14.69 | $14.73 | $14.38 | $14.39 | $14.39 | 2,859,200 |
| 2025-01-14 | $13.92 | $14.72 | $13.92 | $14.68 | $14.68 | 4,740,800 |
| 2025-01-13 | $13.82 | $14.09 | $13.68 | $13.93 | $13.93 | 2,358,100 |
| 2025-01-09 | $14.36 | $14.47 | $14.06 | $14.12 | $14.12 | 2,768,100 |
| 2025-01-08 | $14.61 | $14.62 | $14.04 | $14.39 | $14.39 | 4,254,940 |
| 2025-01-07 | $14.18 | $14.69 | $14.06 | $14.66 | $14.66 | 4,548,600 |
| 2025-01-06 | $13.88 | $14.37 | $13.65 | $14.18 | $14.18 | 4,436,400 |
| 2025-01-03 | $14.42 | $14.63 | $13.80 | $13.88 | $13.88 | 5,537,850 |
| 2025-01-02 | $14.98 | $15.09 | $14.25 | $14.41 | $14.41 | 5,109,620 |
| 2024-12-31 | $15.67 | $15.73 | $14.97 | $14.98 | $14.98 | 5,981,000 |
| 2024-12-30 | $15.96 | $16.15 | $15.63 | $15.66 | $15.66 | 4,454,320 |
| 2024-12-27 | $15.96 | $16.16 | $15.83 | $16.00 | $16.00 | 4,157,970 |
| 2024-12-26 | $15.47 | $16.08 | $15.27 | $15.88 | $15.88 | 5,972,400 |
| 2024-12-25 | $15.74 | $15.75 | $15.21 | $15.50 | $15.50 | 3,184,520 |
| 2024-12-24 | $15.35 | $15.80 | $15.35 | $15.74 | $15.74 | 3,929,300 |
| 2024-12-23 | $15.82 | $15.93 | $15.27 | $15.30 | $15.30 | 4,646,220 |
| 2024-12-20 | $15.65 | $16.17 | $15.63 | $15.83 | $15.83 | 6,230,300 |
| 2024-12-19 | $15.38 | $15.82 | $15.27 | $15.66 | $15.66 | 4,236,750 |
| 2024-12-18 | $15.43 | $15.63 | $15.38 | $15.48 | $15.48 | 2,638,530 |
| 2024-12-17 | $15.73 | $15.86 | $15.34 | $15.40 | $15.40 | 3,740,430 |
| 2024-12-16 | $15.79 | $16.10 | $15.64 | $15.73 | $15.73 | 3,573,300 |
| 2024-12-13 | $15.87 | $15.93 | $15.57 | $15.73 | $15.73 | 5,186,630 |
| 2024-12-12 | $15.88 | $15.95 | $15.68 | $15.94 | $15.94 | 4,049,000 |
| 2024-12-11 | $15.80 | $15.92 | $15.72 | $15.88 | $15.88 | 3,536,700 |
| 2024-12-10 | $16.12 | $16.25 | $15.76 | $15.78 | $15.78 | 5,200,200 |
| 2024-12-09 | $15.95 | $16.03 | $15.72 | $15.86 | $15.86 | 4,437,350 |
| 2024-12-06 | $16.07 | $16.08 | $15.83 | $15.95 | $15.95 | 5,038,300 |
| 2024-12-05 | $16.05 | $16.13 | $15.80 | $16.13 | $16.13 | 5,575,400 |
| 2024-12-04 | $16.16 | $16.47 | $15.91 | $16.04 | $16.04 | 8,755,130 |
| 2024-12-03 | $15.94 | $16.49 | $15.83 | $16.34 | $16.34 | 12,277,970 |
| 2024-12-02 | $15.90 | $16.24 | $15.79 | $15.98 | $15.98 | 11,489,600 |
| 2024-11-29 | $15.10 | $16.00 | $15.10 | $15.70 | $15.70 | 13,831,620 |
| 2024-11-28 | $15.11 | $15.28 | $15.05 | $15.14 | $15.14 | 5,148,520 |
| 2024-11-27 | $15.03 | $15.12 | $14.57 | $15.11 | $15.11 | 5,660,050 |
| 2024-11-26 | $15.28 | $15.48 | $14.95 | $15.09 | $15.09 | 7,225,130 |
| 2024-11-25 | $14.65 | $15.35 | $14.50 | $15.35 | $15.35 | 8,224,820 |
| 2024-11-22 | $15.18 | $15.27 | $14.55 | $14.57 | $14.57 | 5,239,600 |
| 2024-11-21 | $15.09 | $15.31 | $15.05 | $15.23 | $15.23 | 4,833,800 |
| 2024-11-20 | $14.97 | $15.20 | $14.90 | $15.15 | $15.15 | 4,100,550 |
| 2024-11-19 | $14.46 | $15.07 | $14.45 | $15.06 | $15.06 | 4,509,540 |
| 2024-11-18 | $14.77 | $14.82 | $14.38 | $14.49 | $14.49 | 4,066,600 |
| 2024-11-15 | $14.79 | $14.98 | $14.63 | $14.63 | $14.63 | 4,012,440 |
| 2024-11-14 | $15.28 | $15.28 | $14.73 | $14.80 | $14.80 | 4,901,580 |
| 2024-11-13 | $14.90 | $15.26 | $14.83 | $15.26 | $15.26 | 5,601,480 |
| 2024-11-12 | $15.16 | $15.38 | $14.95 | $15.05 | $15.05 | 6,009,850 |
| 2024-11-11 | $14.96 | $15.15 | $14.87 | $15.14 | $15.14 | 6,343,980 |
| 2024-11-08 | $15.15 | $15.35 | $14.94 | $14.97 | $14.97 | 5,192,970 |
| 2024-11-07 | $14.78 | $15.12 | $14.68 | $15.10 | $15.10 | 5,556,700 |
| 2024-11-06 | $14.86 | $15.05 | $14.62 | $14.75 | $14.75 | 4,668,630 |
| 2024-11-05 | $14.66 | $14.95 | $14.55 | $14.88 | $14.88 | 5,215,500 |
| 2024-11-04 | $14.15 | $14.66 | $14.15 | $14.64 | $14.64 | 3,778,740 |
| 2024-11-01 | $14.60 | $14.68 | $14.16 | $14.25 | $14.25 | 5,712,430 |
| 2024-10-31 | $14.81 | $15.02 | $14.71 | $14.79 | $14.79 | 5,821,100 |
| 2024-10-30 | $15.18 | $15.26 | $14.89 | $15.07 | $15.07 | 3,892,500 |
| 2024-10-29 | $15.39 | $15.52 | $15.10 | $15.18 | $15.18 | 4,409,930 |
| 2024-10-28 | $15.12 | $15.39 | $15.07 | $15.39 | $15.39 | 4,973,800 |
| 2024-10-25 | $14.91 | $15.59 | $14.86 | $15.24 | $15.24 | 6,029,770 |
| 2024-10-24 | $14.89 | $15.01 | $14.71 | $14.90 | $14.90 | 3,952,760 |
| 2024-10-23 | $14.36 | $15.21 | $14.34 | $14.94 | $14.94 | 8,586,550 |
| 2024-10-22 | $14.22 | $14.43 | $14.06 | $14.42 | $14.42 | 4,122,330 |
| 2024-10-21 | $14.33 | $14.42 | $14.13 | $14.19 | $14.19 | 4,901,900 |
| 2024-10-18 | $13.81 | $14.44 | $13.81 | $14.26 | $14.26 | 4,414,110 |
| 2024-10-17 | $14.05 | $14.27 | $13.90 | $13.92 | $13.92 | 2,995,900 |
| 2024-10-16 | $13.91 | $14.16 | $13.77 | $14.05 | $14.05 | 2,879,850 |
| 2024-10-15 | $14.33 | $14.33 | $14.02 | $14.02 | $14.02 | 3,986,800 |
| 2024-10-14 | $14.41 | $14.42 | $13.96 | $14.32 | $14.32 | 4,358,690 |
| 2024-10-11 | $14.65 | $14.68 | $14.02 | $14.17 | $14.17 | 4,734,290 |
| 2024-10-10 | $14.46 | $14.96 | $14.26 | $14.58 | $14.58 | 5,747,630 |
| 2024-10-09 | $15.40 | $15.40 | $14.37 | $14.46 | $14.46 | 8,619,540 |
| 2024-10-08 | $16.78 | $16.78 | $15.01 | $15.82 | $15.82 | 12,125,600 |
| 2024-09-30 | $14.76 | $15.50 | $14.52 | $15.26 | $15.26 | 10,767,500 |
| 2024-09-27 | $14.09 | $14.38 | $13.94 | $14.32 | $14.32 | 3,515,230 |
| 2024-09-26 | $13.36 | $13.86 | $13.30 | $13.82 | $13.82 | 3,743,000 |
| 2024-09-25 | $13.45 | $13.66 | $13.33 | $13.35 | $13.35 | 4,364,170 |
| 2024-09-24 | $13.18 | $13.49 | $12.99 | $13.35 | $13.35 | 4,938,700 |
| 2024-09-23 | $13.02 | $13.23 | $12.87 | $13.17 | $13.17 | 1,588,290 |
| 2024-09-20 | $13.15 | $13.21 | $12.95 | $13.07 | $13.07 | 1,486,500 |
| 2024-09-19 | $12.95 | $13.24 | $12.81 | $13.15 | $13.15 | 1,541,130 |
| 2024-09-18 | $12.88 | $12.96 | $12.55 | $12.88 | $12.88 | 1,767,100 |
| 2024-09-13 | $12.98 | $13.08 | $12.84 | $12.88 | $12.88 | 1,944,700 |
| 2024-09-12 | $13.16 | $13.35 | $13.00 | $13.03 | $13.03 | 2,072,670 |
| 2024-09-11 | $13.07 | $13.25 | $12.98 | $13.11 | $13.11 | 2,183,900 |
| 2024-09-10 | $13.05 | $13.18 | $12.86 | $13.11 | $13.11 | 2,772,570 |
| 2024-09-09 | $12.97 | $13.27 | $12.97 | $13.05 | $13.05 | 2,647,500 |
| 2024-09-06 | $13.16 | $13.37 | $13.05 | $13.10 | $13.10 | 2,480,430 |
| 2024-09-05 | $13.15 | $13.33 | $13.10 | $13.17 | $13.17 | 2,043,410 |
| 2024-09-04 | $12.98 | $13.30 | $12.92 | $13.25 | $13.25 | 2,507,510 |
| 2024-09-03 | $12.84 | $13.09 | $12.74 | $13.06 | $13.06 | 1,820,600 |
| 2024-09-02 | $12.98 | $13.08 | $12.80 | $12.81 | $12.81 | 3,122,050 |
| 2024-08-30 | $12.68 | $13.02 | $12.64 | $12.84 | $12.84 | 2,401,200 |
| 2024-08-29 | $12.21 | $12.83 | $12.16 | $12.80 | $12.80 | 2,584,200 |
| 2024-08-28 | $12.30 | $12.41 | $12.11 | $12.23 | $12.23 | 1,998,400 |
| 2024-08-27 | $12.37 | $12.39 | $12.20 | $12.23 | $12.23 | 1,428,100 |
| 2024-08-26 | $12.43 | $12.60 | $12.30 | $12.43 | $12.43 | 1,333,400 |
| 2024-08-23 | $12.23 | $12.48 | $12.20 | $12.43 | $12.43 | 1,216,170 |
| 2024-08-22 | $12.42 | $12.54 | $12.24 | $12.31 | $12.31 | 1,217,160 |
| 2024-08-21 | $12.54 | $12.60 | $12.40 | $12.42 | $12.42 | 1,142,700 |
| 2024-08-20 | $12.88 | $12.93 | $12.44 | $12.50 | $12.50 | 2,079,600 |
| 2024-08-19 | $12.80 | $12.97 | $12.75 | $12.85 | $12.85 | 1,362,400 |
| 2024-08-16 | $12.93 | $13.09 | $12.80 | $12.83 | $12.83 | 1,821,470 |
| 2024-08-15 | $12.53 | $13.14 | $12.53 | $13.00 | $13.00 | 2,578,090 |
| 2024-08-14 | $12.74 | $12.84 | $12.55 | $12.65 | $12.65 | 1,415,700 |
| 2024-08-13 | $12.62 | $12.79 | $12.55 | $12.76 | $12.76 | 1,228,300 |
| 2024-08-12 | $12.73 | $12.81 | $12.56 | $12.72 | $12.72 | 2,147,480 |
| 2024-08-09 | $12.85 | $12.95 | $12.63 | $12.63 | $12.63 | 1,513,000 |
| 2024-08-08 | $12.82 | $12.88 | $12.44 | $12.78 | $12.78 | 2,109,600 |
| 2024-08-07 | $12.89 | $12.97 | $12.74 | $12.80 | $12.80 | 1,492,150 |
| 2024-08-06 | $12.84 | $12.98 | $12.70 | $12.91 | $12.91 | 1,836,500 |
| 2024-08-05 | $13.04 | $13.28 | $12.74 | $12.74 | $12.74 | 2,495,230 |
| 2024-08-02 | $13.35 | $13.40 | $13.10 | $13.12 | $13.12 | 1,850,200 |
| 2024-08-01 | $13.36 | $13.49 | $13.26 | $13.35 | $13.35 | 2,057,630 |
| 2024-07-31 | $12.69 | $13.41 | $12.68 | $13.40 | $13.40 | 3,947,630 |
| 2024-07-30 | $12.67 | $12.85 | $12.53 | $12.79 | $12.79 | 1,811,700 |
| 2024-07-29 | $12.84 | $13.04 | $12.71 | $12.78 | $12.78 | 2,147,500 |
| 2024-07-26 | $12.39 | $12.85 | $12.32 | $12.84 | $12.84 | 2,406,870 |
| 2024-07-25 | $12.05 | $12.52 | $12.05 | $12.39 | $12.39 | 2,817,470 |
| 2024-07-24 | $12.50 | $12.52 | $12.14 | $12.19 | $12.19 | 2,538,670 |
| 2024-07-23 | $12.80 | $12.88 | $12.48 | $12.52 | $12.52 | 1,653,500 |
| 2024-07-22 | $12.92 | $13.01 | $12.72 | $12.80 | $12.80 | 1,860,600 |
| 2024-07-19 | $12.83 | $13.06 | $12.79 | $12.95 | $12.95 | 1,563,100 |
| 2024-07-18 | $12.87 | $13.00 | $12.66 | $12.90 | $12.90 | 1,940,100 |
| 2024-07-17 | $13.20 | $13.21 | $12.95 | $13.00 | $13.00 | 2,088,500 |
| 2024-07-16 | $13.32 | $13.39 | $13.16 | $13.23 | $13.23 | 1,358,980 |
| 2024-07-15 | $13.55 | $13.55 | $13.25 | $13.31 | $13.31 | 1,543,800 |
| 2024-07-12 | $13.43 | $13.53 | $13.31 | $13.50 | $13.50 | 1,530,600 |
| 2024-07-11 | $13.15 | $13.49 | $13.15 | $13.48 | $13.48 | 2,676,900 |
| 2024-07-10 | $12.87 | $13.12 | $12.81 | $12.97 | $12.97 | 2,009,400 |
| 2024-07-09 | $12.45 | $12.96 | $12.42 | $12.96 | $12.96 | 2,538,400 |
| 2024-07-08 | $12.93 | $12.97 | $12.50 | $12.56 | $12.56 | 2,489,230 |
| 2024-07-05 | $12.85 | $13.03 | $12.72 | $13.01 | $13.01 | 1,554,800 |
| 2024-07-04 | $13.13 | $13.28 | $12.81 | $12.90 | $12.90 | 2,448,930 |
| 2024-07-03 | $13.32 | $13.46 | $13.10 | $13.16 | $13.16 | 2,174,550 |
| 2024-07-02 | $13.55 | $13.61 | $13.23 | $13.29 | $13.29 | 2,394,000 |
| 2024-07-01 | $13.49 | $13.59 | $13.10 | $13.56 | $13.56 | 2,805,100 |
| 2024-06-28 | $13.37 | $13.68 | $13.21 | $13.47 | $13.47 | 2,769,170 |
| 2024-06-27 | $13.90 | $13.92 | $13.31 | $13.35 | $13.35 | 3,073,500 |
| 2024-06-26 | $13.38 | $13.93 | $13.25 | $13.92 | $13.92 | 2,492,800 |
| 2024-06-25 | $13.18 | $13.54 | $13.17 | $13.38 | $13.38 | 2,456,050 |
| 2024-06-24 | $13.52 | $13.66 | $13.08 | $13.15 | $13.15 | 2,870,800 |
| 2024-06-21 | $13.40 | $13.75 | $13.31 | $13.67 | $13.67 | 2,411,730 |
| 2024-06-20 | $14.10 | $14.18 | $13.43 | $13.49 | $13.49 | 4,721,600 |
| 2024-06-19 | $14.45 | $14.56 | $14.17 | $14.17 | $14.17 | 2,364,500 |
| 2024-06-18 | $14.03 | $14.45 | $14.03 | $14.44 | $14.44 | 3,089,800 |
| 2024-06-17 | $13.94 | $14.23 | $13.90 | $14.10 | $14.10 | 2,395,100 |
| 2024-06-14 | $13.85 | $14.06 | $13.70 | $13.99 | $13.99 | 3,011,430 |
| 2024-06-13 | $14.19 | $14.28 | $13.83 | $13.92 | $13.92 | 3,213,400 |
| 2024-06-12 | $14.10 | $14.37 | $14.01 | $14.24 | $14.24 | 2,216,000 |
| 2024-06-11 | $13.97 | $14.15 | $13.78 | $14.07 | $14.07 | 2,520,200 |
| 2024-06-07 | $13.81 | $14.19 | $13.81 | $14.05 | $14.05 | 2,812,900 |
| 2024-06-06 | $14.26 | $14.26 | $13.68 | $13.81 | $13.81 | 3,973,940 |
| 2024-06-05 | $14.36 | $14.56 | $14.10 | $14.12 | $14.12 | 4,807,300 |
| 2024-06-04 | $15.23 | $15.56 | $14.16 | $14.39 | $14.39 | 9,226,510 |
| 2024-06-03 | $15.02 | $15.07 | $14.57 | $14.70 | $14.70 | 3,137,190 |
| 2024-05-31 | $14.89 | $15.18 | $14.89 | $15.04 | $15.04 | 2,307,800 |
| 2024-05-30 | $14.66 | $15.02 | $14.56 | $14.94 | $14.94 | 3,225,400 |
| 2024-05-29 | $14.53 | $14.85 | $14.46 | $14.76 | $14.76 | 2,869,430 |
| 2024-05-28 | $14.63 | $14.86 | $14.47 | $14.51 | $14.51 | 2,377,800 |
| 2024-05-27 | $14.52 | $14.66 | $14.23 | $14.64 | $14.64 | 2,454,030 |
| 2024-05-24 | $14.66 | $14.72 | $14.49 | $14.52 | $14.52 | 2,599,600 |
| 2024-05-23 | $14.93 | $14.99 | $14.55 | $14.66 | $14.66 | 3,300,800 |
| 2024-05-22 | $15.18 | $15.28 | $14.96 | $15.00 | $15.00 | 2,384,900 |
| 2024-05-21 | $15.50 | $15.50 | $15.07 | $15.19 | $15.19 | 3,069,400 |
| 2024-05-20 | $15.50 | $15.75 | $15.38 | $15.50 | $15.50 | 3,086,270 |
| 2024-05-17 | $15.26 | $15.50 | $15.16 | $15.48 | $15.48 | 2,362,430 |
| 2024-05-16 | $15.32 | $15.50 | $15.27 | $15.31 | $15.31 | 2,027,300 |
| 2024-05-15 | $15.51 | $15.62 | $15.28 | $15.33 | $15.33 | 2,624,170 |
| 2024-05-14 | $15.37 | $15.69 | $15.33 | $15.51 | $15.51 | 3,304,370 |
| 2024-05-13 | $15.34 | $15.44 | $14.80 | $15.37 | $15.37 | 3,196,720 |
| 2024-05-10 | $16.05 | $16.15 | $15.72 | $15.81 | $15.81 | 3,555,900 |
| 2024-05-09 | $15.92 | $16.16 | $15.91 | $16.03 | $16.03 | 2,995,200 |
| 2024-05-08 | $16.21 | $16.30 | $15.87 | $15.90 | $15.90 | 4,123,100 |
| 2024-05-07 | $16.30 | $16.36 | $16.06 | $16.24 | $16.24 | 3,251,170 |
| 2024-05-06 | $15.98 | $16.37 | $15.98 | $16.27 | $16.27 | 4,219,100 |
| 2024-04-30 | $15.94 | $16.02 | $15.70 | $15.88 | $15.88 | 3,959,430 |
| 2024-04-29 | $15.63 | $15.94 | $15.51 | $15.87 | $15.87 | 4,793,970 |
| 2024-04-26 | $15.17 | $15.78 | $15.17 | $15.68 | $15.68 | 4,563,850 |
| 2024-04-25 | $15.26 | $15.42 | $15.08 | $15.27 | $15.27 | 3,852,250 |
| 2024-04-24 | $14.79 | $15.19 | $14.74 | $15.19 | $15.19 | 3,129,680 |
| 2024-04-23 | $14.93 | $14.93 | $14.65 | $14.74 | $14.74 | 2,705,600 |
| 2024-04-22 | $14.76 | $15.10 | $14.58 | $14.77 | $14.77 | 3,032,930 |
| 2024-04-19 | $15.00 | $15.16 | $14.75 | $14.99 | $14.99 | 4,251,110 |
| 2024-04-18 | $14.95 | $15.26 | $14.80 | $15.06 | $15.06 | 4,750,200 |
| 2024-04-17 | $14.15 | $14.98 | $14.14 | $14.98 | $14.98 | 4,948,300 |
| 2024-04-16 | $14.71 | $14.79 | $13.89 | $13.92 | $13.92 | 5,907,170 |
| 2024-04-15 | $15.25 | $15.37 | $14.48 | $14.76 | $14.76 | 5,638,630 |
| 2024-04-12 | $15.25 | $15.66 | $15.23 | $15.25 | $15.25 | 3,654,070 |
| 2024-04-11 | $15.21 | $15.64 | $15.08 | $15.38 | $15.38 | 3,843,100 |
| 2024-04-10 | $15.71 | $15.74 | $15.06 | $15.26 | $15.26 | 4,581,300 |
| 2024-04-09 | $15.76 | $15.79 | $15.52 | $15.79 | $15.79 | 3,327,180 |
| 2024-04-08 | $15.71 | $15.93 | $15.61 | $15.62 | $15.62 | 4,583,820 |
| 2024-04-03 | $16.02 | $16.08 | $15.50 | $15.70 | $15.70 | 5,857,200 |
| 2024-04-02 | $16.64 | $16.68 | $15.85 | $16.00 | $16.00 | 7,078,230 |
| 2024-04-01 | $16.18 | $16.51 | $16.15 | $16.46 | $16.46 | 5,659,470 |
| 2024-03-29 | $16.38 | $16.47 | $15.90 | $16.07 | $16.07 | 6,963,730 |
| 2024-03-28 | $16.28 | $16.77 | $16.23 | $16.58 | $16.58 | 5,551,800 |
| 2024-03-27 | $17.02 | $17.04 | $16.30 | $16.31 | $16.31 | 5,614,530 |
| 2024-03-26 | $16.75 | $17.06 | $16.56 | $16.92 | $16.92 | 5,538,970 |
| 2024-03-25 | $17.41 | $17.49 | $16.77 | $16.80 | $16.80 | 7,229,220 |
| 2024-03-22 | $17.90 | $17.98 | $17.27 | $17.39 | $17.39 | 9,514,600 |
| 2024-03-21 | $18.00 | $18.24 | $17.50 | $17.99 | $17.99 | 12,900,570 |
| 2024-03-20 | $17.67 | $18.48 | $17.64 | $18.11 | $18.11 | 20,063,670 |
| 2024-03-19 | $17.37 | $18.59 | $17.27 | $17.85 | $17.85 | 24,312,660 |
| 2024-03-18 | $16.07 | $17.38 | $15.87 | $17.38 | $17.38 | 15,988,700 |
| 2024-03-15 | $15.50 | $15.80 | $15.28 | $15.80 | $15.80 | 3,070,700 |
| 2024-03-14 | $15.47 | $15.56 | $15.20 | $15.44 | $15.44 | 2,516,100 |
| 2024-03-13 | $15.39 | $15.64 | $15.29 | $15.52 | $15.52 | 3,668,200 |
| 2024-03-12 | $15.19 | $15.45 | $15.01 | $15.36 | $15.36 | 3,374,870 |
| 2024-03-11 | $14.92 | $15.14 | $14.76 | $15.13 | $15.13 | 3,131,010 |
| 2024-03-08 | $14.82 | $14.98 | $14.68 | $14.93 | $14.93 | 2,062,830 |
| 2024-03-07 | $14.93 | $15.22 | $14.80 | $14.81 | $14.81 | 3,163,200 |
| 2024-03-06 | $14.84 | $15.25 | $14.84 | $15.06 | $15.06 | 3,578,300 |
| 2024-03-05 | $15.02 | $15.02 | $14.65 | $14.86 | $14.86 | 3,312,470 |
| 2024-03-04 | $15.40 | $15.42 | $14.89 | $15.08 | $15.08 | 4,284,130 |
| 2024-03-01 | $15.40 | $15.75 | $15.10 | $15.49 | $15.49 | 6,269,030 |
| 2024-02-29 | $14.21 | $15.17 | $14.21 | $15.17 | $15.17 | 6,076,400 |
| 2024-02-28 | $15.15 | $15.33 | $14.28 | $14.30 | $14.30 | 6,310,500 |
| 2024-02-27 | $14.78 | $15.23 | $14.57 | $15.23 | $15.23 | 3,400,200 |
| 2024-02-26 | $14.64 | $14.96 | $14.51 | $14.69 | $14.69 | 4,609,700 |
| 2024-02-23 | $14.25 | $14.56 | $14.13 | $14.52 | $14.52 | 3,410,200 |
| 2024-02-22 | $13.90 | $14.26 | $13.90 | $14.25 | $14.25 | 3,805,200 |
| 2024-02-21 | $13.68 | $14.45 | $13.55 | $14.03 | $14.03 | 4,821,680 |
| 2024-02-20 | $13.71 | $13.83 | $13.45 | $13.80 | $13.80 | 3,921,580 |
| 2024-02-19 | $13.90 | $14.18 | $13.59 | $13.80 | $13.80 | 6,250,400 |
| 2024-02-08 | $12.95 | $13.93 | $12.95 | $13.76 | $13.76 | 7,387,770 |
| 2024-02-07 | $12.45 | $13.40 | $12.34 | $12.87 | $12.87 | 7,542,000 |
| 2024-02-06 | $11.89 | $12.70 | $11.29 | $12.48 | $12.48 | 7,870,140 |
| 2024-02-05 | $12.73 | $13.09 | $11.78 | $11.86 | $11.86 | 7,547,100 |
| 2024-02-02 | $13.90 | $14.17 | $12.53 | $13.09 | $13.09 | 5,152,100 |
| 2024-02-01 | $14.00 | $14.24 | $13.57 | $13.90 | $13.90 | 3,605,100 |
| 2024-01-31 | $14.84 | $14.98 | $13.99 | $14.09 | $14.09 | 3,904,500 |
| 2024-01-30 | $15.38 | $15.43 | $14.80 | $14.80 | $14.80 | 2,601,900 |
| 2024-01-29 | $15.50 | $15.76 | $15.25 | $15.32 | $15.32 | 2,868,300 |
| 2024-01-26 | $15.61 | $15.78 | $15.44 | $15.49 | $15.49 | 3,079,100 |
| 2024-01-25 | $15.06 | $15.69 | $14.87 | $15.64 | $15.64 | 4,115,410 |
| 2024-01-24 | $14.79 | $15.12 | $14.35 | $14.98 | $14.98 | 3,084,600 |
| 2024-01-23 | $14.78 | $14.94 | $14.52 | $14.80 | $14.80 | 3,270,500 |
| 2024-01-22 | $15.72 | $15.92 | $14.67 | $14.87 | $14.87 | 4,090,490 |
| 2024-01-19 | $15.87 | $16.04 | $15.71 | $15.76 | $15.76 | 2,387,000 |
| 2024-01-18 | $16.02 | $16.13 | $15.48 | $15.93 | $15.93 | 4,313,910 |
| 2024-01-17 | $16.50 | $16.65 | $16.00 | $16.00 | $16.00 | 2,656,800 |
| 2024-01-16 | $16.59 | $16.79 | $16.36 | $16.59 | $16.59 | 2,435,380 |
| 2024-01-15 | $16.66 | $16.74 | $16.50 | $16.62 | $16.62 | 1,886,800 |
| 2024-01-12 | $16.81 | $16.94 | $16.63 | $16.67 | $16.67 | 2,041,700 |
| 2024-01-11 | $16.52 | $16.81 | $16.36 | $16.78 | $16.78 | 2,054,100 |
| 2024-01-10 | $16.60 | $16.72 | $16.34 | $16.53 | $16.53 | 2,215,900 |
| 2024-01-09 | $16.47 | $16.86 | $16.47 | $16.69 | $16.69 | 2,499,300 |
| 2024-01-08 | $16.72 | $16.73 | $16.45 | $16.52 | $16.52 | 3,274,200 |
| 2024-01-05 | $17.24 | $17.45 | $16.69 | $16.77 | $16.77 | 5,134,900 |
| 2024-01-04 | $17.05 | $17.33 | $16.88 | $17.26 | $17.26 | 4,031,500 |
| 2024-01-03 | $17.19 | $17.20 | $16.92 | $17.02 | $17.02 | 3,303,700 |
| 2024-01-02 | $17.35 | $17.39 | $17.17 | $17.18 | $17.18 | 3,417,600 |
| 2024-01-01 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2023-12-29 | $16.99 | $17.39 | $16.92 | $17.28 | $17.28 | 3,465,300 |
| 2023-12-28 | $16.72 | $17.07 | $16.51 | $16.98 | $16.98 | 3,671,000 |
| 2023-12-27 | $16.66 | $16.84 | $16.58 | $16.78 | $16.78 | 2,525,300 |
| 2023-12-26 | $17.10 | $17.10 | $16.56 | $16.66 | $16.66 | 3,151,400 |
| 2023-12-25 | $16.84 | $17.11 | $16.72 | $17.10 | $17.10 | 2,728,000 |
| 2023-12-22 | $17.10 | $17.25 | $16.83 | $16.89 | $16.89 | 3,237,800 |
| 2023-12-21 | $16.89 | $17.16 | $16.56 | $17.12 | $17.12 | 5,265,960 |
| 2023-12-20 | $17.28 | $17.44 | $16.93 | $16.94 | $16.94 | 3,587,110 |
| 2023-12-19 | $17.27 | $17.53 | $17.15 | $17.32 | $17.32 | 3,467,700 |
| 2023-12-18 | $17.27 | $17.52 | $17.20 | $17.27 | $17.27 | 2,618,800 |
| 2023-12-15 | $17.39 | $17.53 | $17.29 | $17.36 | $17.36 | 2,904,870 |
| 2023-12-14 | $17.60 | $17.66 | $17.40 | $17.42 | $17.42 | 3,052,830 |
| 2023-12-13 | $17.66 | $17.86 | $17.53 | $17.59 | $17.59 | 3,002,000 |
| 2023-12-12 | $17.55 | $17.87 | $17.42 | $17.70 | $17.70 | 4,529,800 |
| 2023-12-11 | $17.13 | $17.65 | $17.00 | $17.61 | $17.61 | 6,488,100 |
| 2023-12-08 | $17.56 | $17.65 | $17.14 | $17.19 | $17.19 | 6,844,400 |
| 2023-12-07 | $17.81 | $17.85 | $17.45 | $17.57 | $17.57 | 7,116,670 |
| 2023-12-06 | $17.99 | $18.33 | $17.73 | $17.83 | $17.83 | 9,487,470 |
| 2023-12-05 | $18.48 | $18.54 | $18.20 | $18.23 | $18.23 | 5,964,500 |
| 2023-12-04 | $18.22 | $18.65 | $18.20 | $18.46 | $18.46 | 7,635,420 |
| 2023-12-01 | $18.60 | $18.79 | $18.24 | $18.35 | $18.35 | 7,161,400 |
| 2023-11-30 | $18.90 | $19.06 | $18.33 | $18.60 | $18.60 | 7,615,600 |
| 2023-11-29 | $18.88 | $19.19 | $18.61 | $18.81 | $18.81 | 8,781,420 |
| 2023-11-28 | $18.49 | $19.17 | $18.30 | $18.96 | $18.96 | 12,580,310 |
| 2023-11-27 | $19.06 | $19.08 | $18.05 | $18.51 | $18.51 | 12,406,470 |
| 2023-11-24 | $19.33 | $19.60 | $18.55 | $18.87 | $18.87 | 18,808,690 |
| 2023-11-23 | $19.00 | $20.89 | $19.00 | $19.82 | $19.82 | 24,666,330 |
| 2023-11-22 | $20.88 | $22.75 | $19.98 | $19.98 | $19.98 | 41,037,860 |
| 2023-11-21 | $18.48 | $20.68 | $18.22 | $20.68 | $20.68 | 27,754,370 |
| 2023-11-20 | $19.93 | $20.33 | $18.68 | $18.80 | $18.80 | 36,190,720 |
| 2023-11-17 | $16.72 | $18.48 | $16.65 | $18.48 | $18.48 | 10,311,970 |
| 2023-11-16 | $16.72 | $17.15 | $16.64 | $16.80 | $16.80 | 7,522,300 |
| 2023-11-15 | $16.66 | $16.75 | $16.45 | $16.72 | $16.72 | 4,337,300 |
| 2023-11-14 | $16.73 | $16.77 | $16.52 | $16.66 | $16.66 | 3,695,300 |
| 2023-11-13 | $16.42 | $16.85 | $16.40 | $16.78 | $16.78 | 4,839,100 |
| 2023-11-10 | $16.42 | $16.62 | $16.28 | $16.48 | $16.48 | 4,563,300 |
| 2023-11-09 | $16.70 | $16.70 | $16.25 | $16.43 | $16.43 | 4,805,000 |
| 2023-11-08 | $16.70 | $16.82 | $16.44 | $16.71 | $16.71 | 6,917,280 |
| 2023-11-07 | $16.54 | $16.95 | $16.43 | $16.90 | $16.90 | 9,027,100 |
| 2023-11-06 | $16.40 | $16.75 | $16.37 | $16.49 | $16.49 | 5,903,000 |
| 2023-11-03 | $16.17 | $16.48 | $16.12 | $16.39 | $16.39 | 5,352,080 |
| 2023-11-02 | $16.21 | $16.49 | $16.11 | $16.17 | $16.17 | 6,001,630 |
| 2023-11-01 | $16.08 | $16.25 | $15.92 | $16.11 | $16.11 | 4,928,300 |
| 2023-10-31 | $16.34 | $16.45 | $15.99 | $16.11 | $16.11 | 5,757,600 |
| 2023-10-30 | $16.13 | $16.90 | $16.11 | $16.45 | $16.45 | 7,832,730 |
| 2023-10-27 | $16.12 | $16.57 | $16.01 | $16.25 | $16.25 | 8,117,270 |
| 2023-10-26 | $15.73 | $16.33 | $15.70 | $16.20 | $16.20 | 9,369,100 |
| 2023-10-25 | $15.36 | $16.01 | $15.31 | $15.93 | $15.93 | 9,196,650 |
| 2023-10-24 | $14.51 | $15.64 | $14.50 | $15.35 | $15.35 | 10,147,680 |
| 2023-10-23 | $15.03 | $15.54 | $14.41 | $14.56 | $14.56 | 7,839,720 |
| 2023-10-20 | $15.20 | $15.73 | $14.92 | $15.03 | $15.03 | 7,021,200 |
| 2023-10-19 | $15.67 | $15.82 | $15.26 | $15.29 | $15.29 | 8,968,820 |
| 2023-10-18 | $15.06 | $16.63 | $15.03 | $15.82 | $15.82 | 12,365,740 |
| 2023-10-17 | $15.47 | $15.47 | $14.97 | $15.14 | $15.14 | 3,545,500 |
| 2023-10-16 | $15.41 | $15.58 | $15.32 | $15.44 | $15.44 | 2,596,400 |
| 2023-10-13 | $15.41 | $15.60 | $15.31 | $15.51 | $15.51 | 3,281,100 |
| 2023-10-12 | $15.21 | $15.54 | $15.13 | $15.46 | $15.46 | 3,665,370 |
| 2023-10-11 | $15.27 | $15.40 | $15.13 | $15.20 | $15.20 | 2,511,800 |
| 2023-10-10 | $15.41 | $15.50 | $15.16 | $15.31 | $15.31 | 2,969,400 |
| 2023-10-09 | $15.18 | $15.44 | $15.11 | $15.40 | $15.40 | 4,283,600 |
| 2023-09-28 | $14.86 | $15.23 | $14.79 | $15.18 | $15.18 | 3,373,600 |
| 2023-09-27 | $15.07 | $15.15 | $14.73 | $14.73 | $14.73 | 3,008,760 |
| 2023-09-26 | $15.23 | $15.28 | $15.01 | $15.09 | $15.09 | 1,873,100 |
| 2023-09-25 | $15.15 | $15.31 | $15.01 | $15.21 | $15.21 | 2,307,900 |
| 2023-09-22 | $14.88 | $15.13 | $14.87 | $15.13 | $15.13 | 2,287,100 |
| 2023-09-21 | $15.15 | $15.36 | $14.83 | $14.86 | $14.86 | 2,832,200 |
| 2023-09-20 | $15.30 | $15.51 | $15.18 | $15.21 | $15.21 | 3,155,000 |
| 2023-09-19 | $15.32 | $15.38 | $15.11 | $15.32 | $15.32 | 3,325,800 |
| 2023-09-18 | $14.98 | $15.41 | $14.85 | $15.32 | $15.32 | 3,108,500 |
| 2023-09-15 | $15.02 | $15.30 | $14.88 | $14.99 | $14.99 | 2,468,500 |
| 2023-09-14 | $15.35 | $15.35 | $14.94 | $15.09 | $15.09 | 1,950,100 |
| 2023-09-13 | $15.37 | $15.46 | $15.07 | $15.16 | $15.16 | 2,434,900 |
| 2023-09-12 | $15.17 | $15.54 | $15.17 | $15.43 | $15.43 | 4,895,970 |
| 2023-09-11 | $14.82 | $15.22 | $14.73 | $15.21 | $15.21 | 3,404,600 |
| 2023-09-08 | $14.91 | $14.91 | $14.78 | $14.83 | $14.83 | 1,946,000 |
| 2023-09-07 | $15.21 | $15.21 | $14.78 | $14.80 | $14.80 | 2,376,400 |
| 2023-09-06 | $15.05 | $15.27 | $15.02 | $15.16 | $15.16 | 1,996,700 |
| 2023-09-05 | $15.30 | $15.34 | $15.09 | $15.11 | $15.11 | 2,917,100 |
| 2023-09-04 | $15.48 | $15.55 | $15.21 | $15.30 | $15.30 | 3,836,800 |
| 2023-09-01 | $15.38 | $15.51 | $15.27 | $15.48 | $15.48 | 3,263,900 |
| 2023-08-31 | $15.18 | $15.42 | $15.15 | $15.29 | $15.29 | 3,779,700 |
| 2023-08-30 | $15.29 | $15.38 | $15.17 | $15.24 | $15.24 | 4,038,500 |
| 2023-08-29 | $14.40 | $15.23 | $14.36 | $15.16 | $15.16 | 7,040,000 |
| 2023-08-28 | $14.73 | $14.85 | $14.43 | $14.48 | $14.48 | 6,022,200 |
| 2023-08-25 | $14.50 | $14.50 | $13.96 | $14.08 | $14.08 | 2,909,200 |
| 2023-08-24 | $14.27 | $14.38 | $14.10 | $14.24 | $14.24 | 2,506,900 |
| 2023-08-23 | $14.44 | $14.45 | $14.21 | $14.27 | $14.27 | 1,609,100 |
| 2023-08-22 | $14.38 | $14.56 | $14.14 | $14.43 | $14.43 | 2,720,800 |
| 2023-08-21 | $14.35 | $14.69 | $14.33 | $14.37 | $14.37 | 2,239,100 |
| 2023-08-18 | $14.40 | $14.62 | $14.37 | $14.39 | $14.39 | 2,488,390 |
| 2023-08-17 | $14.05 | $14.47 | $14.03 | $14.45 | $14.45 | 2,488,900 |
| 2023-08-16 | $14.27 | $14.32 | $14.09 | $14.12 | $14.12 | 1,454,200 |
| 2023-08-15 | $14.41 | $14.41 | $14.16 | $14.28 | $14.28 | 1,844,500 |
| 2023-08-14 | $14.02 | $14.44 | $14.01 | $14.41 | $14.41 | 2,044,400 |
| 2023-08-11 | $14.51 | $14.60 | $14.28 | $14.29 | $14.29 | 2,677,700 |
| 2023-08-10 | $14.59 | $14.63 | $14.43 | $14.55 | $14.55 | 2,869,800 |
| 2023-08-09 | $15.22 | $15.31 | $14.39 | $14.50 | $14.50 | 9,179,900 |
| 2023-08-08 | $15.13 | $15.37 | $14.98 | $15.36 | $15.36 | 4,804,200 |
| 2023-08-07 | $14.94 | $15.27 | $14.79 | $15.13 | $15.13 | 4,644,270 |
| 2023-08-04 | $15.17 | $15.33 | $14.79 | $14.95 | $14.95 | 4,685,900 |
| 2023-08-03 | $15.35 | $15.41 | $15.11 | $15.15 | $15.15 | 3,183,000 |
| 2023-08-02 | $15.38 | $15.47 | $15.20 | $15.43 | $15.43 | 3,467,710 |
| 2023-08-01 | $15.50 | $15.68 | $15.30 | $15.39 | $15.39 | 4,311,300 |
| 2023-07-31 | $15.76 | $16.01 | $15.45 | $15.55 | $15.55 | 5,639,610 |
| 2023-07-28 | $15.68 | $15.88 | $15.20 | $15.76 | $15.76 | 7,199,000 |
| 2023-07-27 | $15.31 | $16.19 | $15.23 | $15.82 | $15.82 | 9,143,300 |
| 2023-07-26 | $15.75 | $15.90 | $15.15 | $15.19 | $15.19 | 4,671,300 |
| 2023-07-25 | $15.28 | $15.80 | $15.28 | $15.71 | $15.71 | 4,421,800 |
| 2023-07-24 | $15.33 | $15.35 | $15.10 | $15.16 | $15.16 | 2,311,900 |
| 2023-07-21 | $15.70 | $15.75 | $15.21 | $15.26 | $15.26 | 4,561,700 |
| 2023-07-20 | $15.95 | $16.08 | $15.60 | $15.67 | $15.67 | 3,034,700 |
| 2023-07-19 | $16.02 | $16.06 | $15.76 | $15.95 | $15.95 | 2,612,300 |
| 2023-07-18 | $15.86 | $16.12 | $15.57 | $16.06 | $16.06 | 4,810,180 |
| 2023-07-17 | $15.46 | $16.02 | $15.45 | $15.98 | $15.98 | 4,494,500 |
| 2023-07-14 | $15.78 | $15.87 | $15.47 | $15.63 | $15.63 | 2,991,900 |
| 2023-07-13 | $15.80 | $15.95 | $15.63 | $15.73 | $15.73 | 4,092,700 |
| 2023-07-12 | $15.85 | $16.16 | $15.80 | $15.82 | $15.82 | 4,103,600 |
| 2023-07-11 | $15.61 | $15.97 | $15.45 | $15.90 | $15.90 | 4,859,700 |
| 2023-07-10 | $15.65 | $15.77 | $15.40 | $15.51 | $15.51 | 2,798,200 |
| 2023-07-07 | $15.68 | $15.83 | $15.50 | $15.63 | $15.63 | 2,739,630 |
| 2023-07-06 | $15.55 | $15.76 | $15.34 | $15.68 | $15.68 | 4,037,040 |
| 2023-07-05 | $15.63 | $15.69 | $15.45 | $15.53 | $15.53 | 2,941,300 |
| 2023-07-04 | $15.45 | $15.91 | $15.43 | $15.70 | $15.70 | 4,976,430 |
| 2023-07-03 | $15.60 | $15.88 | $15.43 | $15.45 | $15.45 | 4,884,820 |
| 2023-06-30 | $15.49 | $15.80 | $15.47 | $15.68 | $15.68 | 4,231,800 |
| 2023-06-29 | $15.45 | $15.64 | $15.36 | $15.48 | $15.48 | 5,217,500 |
| 2023-06-28 | $15.68 | $15.90 | $15.61 | $15.90 | $15.40 | 4,287,700 |
| 2023-06-27 | $15.46 | $15.84 | $15.30 | $15.74 | $15.25 | 5,582,130 |
| 2023-06-26 | $15.53 | $15.92 | $15.32 | $15.45 | $14.97 | 6,294,000 |
| 2023-06-21 | $15.45 | $15.93 | $15.30 | $15.61 | $15.12 | 5,751,100 |
| 2023-06-20 | $15.37 | $15.55 | $15.20 | $15.47 | $14.99 | 3,958,530 |
| 2023-06-19 | $15.25 | $15.50 | $15.22 | $15.36 | $14.88 | 4,556,700 |
| 2023-06-16 | $15.22 | $15.35 | $15.03 | $15.18 | $14.71 | 3,885,780 |
| 2023-06-15 | $15.00 | $15.40 | $14.79 | $15.11 | $14.64 | 5,693,040 |
| 2023-06-14 | $14.81 | $15.09 | $14.58 | $14.93 | $14.46 | 5,689,170 |
| 2023-06-13 | $14.69 | $14.81 | $14.57 | $14.77 | $14.31 | 4,873,500 |
| 2023-06-12 | $14.34 | $14.73 | $14.27 | $14.65 | $14.19 | 6,184,900 |
| 2023-06-09 | $13.95 | $14.37 | $13.94 | $14.35 | $13.90 | 5,848,200 |
| 2023-06-08 | $14.22 | $14.28 | $13.80 | $13.91 | $13.47 | 6,104,100 |
| 2023-06-07 | $14.32 | $14.48 | $14.15 | $14.19 | $13.75 | 5,484,900 |
| 2023-06-06 | $15.06 | $15.10 | $14.31 | $14.35 | $13.90 | 9,822,320 |
| 2023-06-05 | $14.55 | $15.30 | $14.54 | $15.12 | $14.65 | 10,834,130 |
| 2023-06-02 | $14.29 | $14.67 | $14.16 | $14.60 | $14.14 | 10,321,770 |
| 2023-06-01 | $15.55 | $15.60 | $14.11 | $14.38 | $13.93 | 19,237,280 |
| 2023-05-31 | $16.07 | $16.44 | $15.46 | $15.63 | $15.14 | 12,252,070 |
| 2023-05-30 | $16.04 | $16.58 | $15.81 | $15.95 | $15.45 | 14,145,420 |
| 2023-05-29 | $16.61 | $16.97 | $16.00 | $16.26 | $15.75 | 19,531,050 |
| 2023-05-26 | $17.14 | $17.70 | $16.35 | $17.03 | $16.50 | 28,884,500 |
| 2023-05-25 | $15.30 | $16.64 | $14.97 | $16.64 | $16.12 | 20,981,350 |
| 2023-05-24 | $15.03 | $15.19 | $15.00 | $15.13 | $14.66 | 2,175,500 |
| 2023-05-23 | $15.40 | $15.52 | $15.09 | $15.11 | $14.64 | 2,669,100 |
| 2023-05-22 | $15.34 | $15.50 | $15.09 | $15.46 | $14.98 | 2,725,600 |
| 2023-05-19 | $15.24 | $15.37 | $15.06 | $15.35 | $14.87 | 2,334,500 |
| 2023-05-18 | $15.18 | $15.44 | $15.12 | $15.17 | $14.70 | 2,517,800 |
| 2023-05-17 | $15.10 | $15.29 | $15.01 | $15.18 | $14.71 | 2,496,500 |
| 2023-05-16 | $15.30 | $15.48 | $15.13 | $15.23 | $14.75 | 3,494,930 |
| 2023-05-15 | $15.34 | $15.34 | $14.94 | $15.20 | $14.72 | 3,556,040 |
| 2023-05-12 | $15.61 | $15.68 | $15.11 | $15.17 | $14.70 | 4,612,810 |
| 2023-05-11 | $15.35 | $15.55 | $15.24 | $15.52 | $15.03 | 3,636,880 |
| 2023-05-10 | $15.15 | $15.65 | $15.05 | $15.36 | $14.88 | 5,890,860 |
| 2023-05-09 | $14.83 | $15.90 | $14.73 | $15.11 | $14.64 | 6,996,760 |
| 2023-05-08 | $14.60 | $14.95 | $14.55 | $14.83 | $14.37 | 3,083,800 |
| 2023-05-05 | $14.62 | $14.64 | $14.49 | $14.64 | $14.18 | 1,705,700 |
| 2023-05-04 | $14.55 | $14.96 | $14.53 | $14.58 | $14.12 | 2,183,530 |
| 2023-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.14 | 0 |
| 2023-05-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.14 | 0 |
| 2023-04-28 | $14.14 | $14.69 | $14.14 | $14.60 | $14.14 | 2,620,300 |
| 2023-04-27 | $14.04 | $14.32 | $13.96 | $14.20 | $13.76 | 1,813,900 |
| 2023-04-26 | $13.85 | $14.24 | $13.85 | $14.09 | $13.65 | 2,564,570 |
| 2023-04-25 | $14.19 | $14.19 | $13.75 | $13.89 | $13.46 | 2,752,580 |
| 2023-04-24 | $14.26 | $14.39 | $13.98 | $14.15 | $13.71 | 1,983,100 |
| 2023-04-21 | $14.41 | $14.54 | $14.18 | $14.21 | $13.77 | 2,008,900 |
| 2023-04-20 | $14.86 | $14.86 | $14.40 | $14.42 | $13.97 | 1,409,200 |
| 2023-04-19 | $14.92 | $14.99 | $14.70 | $14.81 | $14.35 | 1,537,600 |
| 2023-04-18 | $14.80 | $15.05 | $14.70 | $14.95 | $14.48 | 2,373,560 |
| 2023-04-17 | $14.43 | $14.87 | $14.43 | $14.83 | $14.37 | 2,528,070 |
| 2023-04-14 | $14.38 | $14.53 | $14.32 | $14.40 | $13.95 | 1,646,000 |
| 2023-04-13 | $14.73 | $14.73 | $14.34 | $14.39 | $13.94 | 2,823,900 |
| 2023-04-12 | $15.12 | $15.15 | $14.65 | $14.73 | $14.27 | 2,392,900 |
| 2023-04-11 | $14.84 | $15.12 | $14.76 | $15.11 | $14.64 | 2,097,600 |
| 2023-04-10 | $14.95 | $14.97 | $14.75 | $14.86 | $14.40 | 2,182,400 |
| 2023-04-07 | $15.14 | $15.20 | $14.88 | $14.90 | $14.43 | 2,138,800 |
| 2023-04-06 | $15.07 | $15.23 | $14.88 | $15.08 | $14.61 | 2,032,800 |
| 2023-04-05 | $15.07 | $15.07 | $15.07 | $15.07 | $14.60 | 0 |
| 2023-04-04 | $15.44 | $15.53 | $15.03 | $15.07 | $14.60 | 2,681,470 |
| 2023-04-03 | $15.73 | $15.73 | $15.38 | $15.42 | $14.94 | 4,025,100 |
| 2023-03-31 | $15.42 | $15.77 | $15.32 | $15.59 | $15.10 | 3,192,580 |
| 2023-03-30 | $15.27 | $15.49 | $15.17 | $15.42 | $14.94 | 2,029,500 |
| 2023-03-29 | $15.11 | $15.40 | $15.01 | $15.27 | $14.79 | 2,212,680 |
| 2023-03-28 | $15.06 | $15.15 | $14.94 | $15.12 | $14.65 | 1,582,900 |
| 2023-03-27 | $15.03 | $15.09 | $14.74 | $15.06 | $14.59 | 1,752,130 |
| 2023-03-24 | $14.86 | $15.23 | $14.85 | $14.95 | $14.48 | 2,150,030 |
| 2023-03-23 | $14.96 | $15.06 | $14.78 | $14.84 | $14.38 | 1,727,400 |
| 2023-03-22 | $14.64 | $15.09 | $14.62 | $15.02 | $14.55 | 2,426,930 |
| 2023-03-21 | $14.39 | $14.63 | $14.35 | $14.61 | $14.15 | 1,390,730 |
| 2023-03-20 | $14.38 | $14.49 | $14.22 | $14.38 | $13.93 | 1,627,930 |
| 2023-03-17 | $14.42 | $14.56 | $14.30 | $14.38 | $13.93 | 1,930,770 |
| 2023-03-16 | $14.49 | $14.77 | $14.32 | $14.50 | $14.05 | 2,039,940 |
| 2023-03-15 | $14.26 | $14.55 | $14.26 | $14.48 | $14.03 | 2,138,060 |
| 2023-03-14 | $14.55 | $14.55 | $13.90 | $14.19 | $13.75 | 2,531,950 |
| 2023-03-13 | $14.81 | $14.85 | $14.37 | $14.52 | $14.07 | 2,574,400 |
| 2023-03-10 | $15.00 | $15.12 | $14.80 | $14.81 | $14.35 | 1,572,700 |
| 2023-03-09 | $15.18 | $15.29 | $15.00 | $15.07 | $14.60 | 1,355,700 |
| 2023-03-08 | $15.17 | $15.30 | $15.06 | $15.18 | $14.71 | 1,863,740 |
| 2023-03-07 | $15.53 | $15.64 | $15.15 | $15.16 | $14.69 | 2,076,850 |
| 2023-03-06 | $15.46 | $15.59 | $15.33 | $15.53 | $15.04 | 1,818,520 |
| 2023-03-03 | $15.51 | $15.58 | $15.29 | $15.42 | $15.42 | 1,594,770 |
| 2023-03-02 | $15.58 | $15.65 | $15.32 | $15.44 | $15.44 | 2,460,700 |
| 2023-03-01 | $15.85 | $15.89 | $15.42 | $15.50 | $15.50 | 3,251,800 |
| 2023-02-28 | $15.78 | $16.04 | $15.60 | $15.77 | $15.77 | 1,563,450 |
| 2023-02-27 | $15.80 | $15.95 | $15.66 | $15.74 | $15.74 | 1,582,140 |
| 2023-02-24 | $15.99 | $16.01 | $15.70 | $15.85 | $15.85 | 1,676,330 |
| 2023-02-23 | $15.73 | $16.15 | $15.72 | $15.99 | $15.99 | 2,758,510 |
| 2023-02-22 | $15.62 | $15.94 | $15.51 | $15.85 | $15.85 | 3,014,980 |
| 2023-02-21 | $15.61 | $15.77 | $15.36 | $15.64 | $15.64 | 1,704,000 |
| 2023-02-20 | $15.47 | $15.63 | $15.27 | $15.55 | $15.55 | 1,693,100 |
| 2023-02-17 | $15.35 | $15.50 | $15.20 | $15.29 | $15.29 | 1,687,840 |
| 2023-02-16 | $15.78 | $15.88 | $15.10 | $15.28 | $15.28 | 2,808,900 |
| 2023-02-15 | $15.69 | $15.93 | $15.68 | $15.72 | $15.72 | 2,370,660 |
| 2023-02-14 | $15.68 | $15.75 | $15.49 | $15.75 | $15.75 | 1,799,140 |
| 2023-02-13 | $15.50 | $15.69 | $15.35 | $15.68 | $15.68 | 2,215,810 |
| 2023-02-10 | $15.64 | $15.82 | $15.39 | $15.42 | $15.42 | 2,037,600 |
| 2023-02-09 | $15.65 | $15.72 | $15.46 | $15.67 | $15.67 | 2,212,400 |
| 2023-02-08 | $15.42 | $15.67 | $15.33 | $15.60 | $15.60 | 2,655,720 |
| 2023-02-07 | $15.23 | $15.53 | $15.21 | $15.50 | $15.50 | 2,401,000 |
| 2023-02-06 | $15.13 | $15.47 | $14.92 | $15.24 | $15.24 | 3,118,010 |
| 2023-02-03 | $15.20 | $15.30 | $14.96 | $15.13 | $15.13 | 1,929,400 |
| 2023-02-02 | $15.28 | $15.68 | $15.17 | $15.22 | $15.22 | 1,759,900 |
| 2023-02-01 | $15.22 | $15.29 | $15.06 | $15.27 | $15.27 | 1,646,290 |
| 2023-01-31 | $14.97 | $15.23 | $14.97 | $15.12 | $15.12 | 1,629,950 |
| 2023-01-30 | $15.13 | $15.53 | $14.97 | $14.97 | $14.97 | 3,448,020 |
| 2023-01-20 | $14.69 | $14.90 | $14.69 | $14.90 | $14.90 | 948,300 |
| 2023-01-19 | $14.61 | $14.83 | $14.51 | $14.81 | $14.81 | 1,346,250 |
| 2023-01-18 | $14.56 | $14.84 | $14.55 | $14.65 | $14.65 | 1,066,400 |
| 2023-01-17 | $14.54 | $14.73 | $14.46 | $14.62 | $14.62 | 1,032,430 |
| 2023-01-16 | $14.52 | $14.72 | $14.42 | $14.54 | $14.54 | 1,608,300 |
| 2023-01-13 | $14.35 | $14.52 | $14.21 | $14.52 | $14.52 | 1,183,740 |
| 2023-01-12 | $14.26 | $14.37 | $14.19 | $14.25 | $14.25 | 802,790 |
| 2023-01-11 | $14.44 | $14.51 | $14.17 | $14.21 | $14.21 | 1,002,440 |
| 2023-01-10 | $14.45 | $14.64 | $14.25 | $14.47 | $14.47 | 1,449,470 |
| 2023-01-09 | $14.32 | $14.74 | $14.31 | $14.56 | $14.56 | 1,990,370 |
| 2023-01-06 | $14.36 | $14.50 | $14.21 | $14.27 | $14.27 | 1,503,670 |
| 2023-01-05 | $14.00 | $14.36 | $14.00 | $14.26 | $14.26 | 1,778,970 |
| 2023-01-04 | $14.13 | $14.29 | $13.93 | $14.03 | $14.03 | 1,754,420 |
| 2023-01-03 | $14.35 | $14.47 | $14.09 | $14.26 | $14.26 | 1,570,430 |
| 2023-01-02 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-12-30 | $14.46 | $14.46 | $14.16 | $14.33 | $14.33 | 833,700 |
| 2022-12-29 | $14.35 | $14.38 | $14.12 | $14.24 | $14.24 | 992,610 |
| 2022-12-28 | $14.32 | $14.43 | $14.21 | $14.23 | $14.23 | 833,300 |
| 2022-12-27 | $14.48 | $14.61 | $14.34 | $14.45 | $14.45 | 803,090 |
| 2022-12-26 | $14.23 | $14.51 | $14.18 | $14.48 | $14.48 | 637,500 |
| 2022-12-23 | $14.33 | $14.52 | $14.15 | $14.23 | $14.23 | 1,148,400 |
| 2022-12-22 | $14.86 | $14.86 | $14.27 | $14.33 | $14.33 | 1,302,380 |
| 2022-12-21 | $14.83 | $14.96 | $14.63 | $14.75 | $14.75 | 1,472,720 |
| 2022-12-20 | $14.71 | $14.94 | $14.54 | $14.83 | $14.83 | 1,393,170 |
| 2022-12-19 | $15.07 | $15.22 | $14.60 | $14.70 | $14.70 | 1,870,560 |
| 2022-12-16 | $15.26 | $15.35 | $14.91 | $15.07 | $15.07 | 1,963,130 |
| 2022-12-15 | $15.37 | $15.45 | $15.09 | $15.35 | $15.35 | 2,221,870 |
| 2022-12-14 | $15.55 | $15.92 | $15.37 | $15.45 | $15.45 | 2,125,800 |
| 2022-12-13 | $15.75 | $15.75 | $15.39 | $15.57 | $15.57 | 1,667,370 |
| 2022-12-12 | $15.50 | $15.84 | $15.22 | $15.65 | $15.65 | 2,828,060 |
| 2022-12-09 | $15.23 | $15.49 | $15.11 | $15.45 | $15.45 | 1,983,770 |
| 2022-12-08 | $15.49 | $15.58 | $15.16 | $15.24 | $15.24 | 1,331,030 |
| 2022-12-07 | $15.38 | $15.54 | $15.22 | $15.49 | $15.49 | 2,517,600 |
| 2022-12-06 | $15.32 | $15.38 | $15.10 | $15.36 | $15.36 | 1,505,800 |
| 2022-12-05 | $15.13 | $15.36 | $15.11 | $15.31 | $15.31 | 1,711,440 |
| 2022-12-01 | $15.41 | $15.50 | $15.10 | $15.26 | $15.26 | 1,625,900 |
| 2022-11-30 | $14.91 | $15.49 | $14.81 | $15.27 | $15.27 | 3,000,170 |
| 2022-11-29 | $14.66 | $14.89 | $14.57 | $14.84 | $14.84 | 1,399,770 |
| 2022-11-28 | $14.70 | $14.79 | $14.41 | $14.66 | $14.66 | 1,058,190 |
| 2022-11-25 | $14.88 | $14.93 | $14.66 | $14.75 | $14.75 | 1,293,490 |
| 2022-11-24 | $15.19 | $15.24 | $14.78 | $14.78 | $14.78 | 1,607,730 |
| 2022-11-23 | $15.10 | $15.30 | $14.98 | $15.11 | $15.11 | 1,173,300 |
| 2022-11-22 | $15.08 | $15.77 | $15.07 | $15.13 | $15.13 | 1,818,370 |
| 2022-11-21 | $14.83 | $15.35 | $14.74 | $15.31 | $15.31 | 1,695,200 |
| 2022-11-18 | $15.10 | $15.19 | $14.92 | $14.97 | $14.97 | 1,726,170 |
| 2022-11-17 | $15.23 | $15.37 | $15.00 | $15.10 | $15.10 | 1,522,110 |
| 2022-11-16 | $15.20 | $15.97 | $15.16 | $15.22 | $15.22 | 2,801,610 |
| 2022-11-15 | $14.50 | $15.25 | $14.40 | $15.25 | $15.25 | 2,064,330 |
| 2022-11-14 | $14.71 | $14.88 | $14.45 | $14.53 | $14.53 | 1,551,330 |
| 2022-11-11 | $15.07 | $15.27 | $14.74 | $14.77 | $14.77 | 1,842,000 |
| 2022-11-10 | $15.25 | $15.25 | $14.71 | $14.81 | $14.81 | 1,502,100 |
| 2022-11-09 | $14.90 | $15.25 | $14.90 | $15.18 | $15.18 | 1,119,630 |
| 2022-11-08 | $15.09 | $15.32 | $14.91 | $15.02 | $15.02 | 1,107,130 |
| 2022-11-07 | $14.99 | $15.10 | $14.80 | $15.01 | $15.01 | 1,510,200 |
| 2022-11-04 | $14.76 | $15.08 | $14.63 | $15.01 | $15.01 | 1,864,180 |
| 2022-11-03 | $14.61 | $14.87 | $14.60 | $14.76 | $14.76 | 1,381,600 |
| 2022-11-02 | $14.18 | $14.90 | $14.18 | $14.73 | $14.73 | 2,340,300 |
| 2022-11-01 | $13.79 | $14.32 | $13.71 | $14.29 | $14.29 | 2,399,360 |
| 2022-10-31 | $13.18 | $13.96 | $13.06 | $13.79 | $13.79 | 3,553,640 |
| 2022-10-28 | $13.60 | $13.82 | $13.12 | $13.20 | $13.20 | 1,898,800 |
| 2022-10-27 | $13.83 | $14.07 | $13.67 | $13.68 | $13.68 | 1,329,300 |
| 2022-10-26 | $13.87 | $14.10 | $13.74 | $13.83 | $13.83 | 1,606,900 |
| 2022-10-25 | $13.15 | $13.95 | $13.15 | $13.86 | $13.86 | 1,822,600 |
| 2022-10-24 | $13.53 | $13.87 | $13.39 | $13.47 | $13.47 | 1,408,300 |
| 2022-10-21 | $13.65 | $14.15 | $13.54 | $13.59 | $13.59 | 1,584,310 |
| 2022-10-20 | $13.89 | $13.89 | $13.33 | $13.51 | $13.51 | 2,585,000 |
| 2022-10-19 | $13.65 | $14.00 | $13.61 | $14.00 | $14.00 | 1,843,100 |
| 2022-10-18 | $13.76 | $13.82 | $13.62 | $13.72 | $13.72 | 1,307,700 |
| 2022-10-17 | $13.60 | $13.79 | $13.60 | $13.68 | $13.68 | 1,293,000 |
| 2022-10-14 | $13.60 | $13.77 | $13.54 | $13.70 | $13.70 | 1,572,910 |
| 2022-10-13 | $13.78 | $13.78 | $13.42 | $13.53 | $13.53 | 1,399,100 |
| 2022-10-12 | $13.06 | $13.46 | $12.88 | $13.45 | $13.45 | 1,142,240 |
| 2022-10-11 | $13.00 | $13.14 | $12.70 | $13.14 | $13.14 | 1,626,940 |
| 2022-10-10 | $13.30 | $13.43 | $12.78 | $12.89 | $12.89 | 1,299,340 |
| 2022-09-30 | $13.34 | $13.54 | $13.26 | $13.30 | $13.30 | 1,600,500 |
| 2022-09-29 | $13.65 | $13.68 | $13.35 | $13.48 | $13.48 | 1,357,700 |
| 2022-09-28 | $13.90 | $14.09 | $13.41 | $13.42 | $13.42 | 1,678,950 |
| 2022-09-27 | $13.85 | $14.00 | $13.70 | $13.92 | $13.92 | 1,114,100 |
| 2022-09-26 | $13.74 | $14.05 | $13.60 | $13.79 | $13.79 | 1,642,300 |
| 2022-09-23 | $14.38 | $14.46 | $13.85 | $13.96 | $13.96 | 2,080,550 |
| 2022-09-22 | $14.37 | $14.60 | $14.06 | $14.32 | $14.32 | 1,342,360 |
| 2022-09-21 | $14.38 | $14.50 | $14.11 | $14.34 | $14.34 | 1,101,600 |
| 2022-09-20 | $14.30 | $14.67 | $14.30 | $14.50 | $14.50 | 1,400,360 |
| 2022-09-19 | $14.68 | $14.68 | $13.92 | $14.27 | $14.27 | 2,606,400 |
| 2022-09-16 | $15.02 | $15.06 | $14.47 | $14.64 | $14.64 | 1,670,520 |
| 2022-09-15 | $15.89 | $16.00 | $14.74 | $14.96 | $14.96 | 2,865,200 |
| 2022-09-14 | $15.62 | $16.10 | $15.56 | $15.84 | $15.84 | 2,274,200 |
| 2022-09-13 | $15.72 | $15.92 | $15.60 | $15.82 | $15.82 | 1,582,200 |
| 2022-09-12 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2022-09-09 | $16.05 | $16.07 | $15.47 | $15.71 | $15.71 | 2,014,260 |
| 2022-09-08 | $15.82 | $16.18 | $15.74 | $15.82 | $15.82 | 2,575,510 |
| 2022-09-07 | $15.84 | $16.14 | $15.71 | $15.82 | $15.82 | 3,006,670 |
| 2022-09-06 | $15.36 | $15.94 | $15.29 | $15.86 | $15.86 | 3,266,830 |
| 2022-09-05 | $15.16 | $15.52 | $14.96 | $15.21 | $15.21 | 1,906,910 |
| 2022-09-02 | $14.68 | $15.22 | $14.63 | $15.17 | $15.17 | 2,272,330 |
| 2022-09-01 | $14.65 | $14.88 | $14.51 | $14.67 | $14.67 | 1,535,240 |
| 2022-08-31 | $15.27 | $15.34 | $14.57 | $14.74 | $14.74 | 3,292,800 |
| 2022-08-30 | $15.64 | $15.82 | $15.20 | $15.26 | $15.26 | 2,942,810 |
| 2022-08-29 | $15.26 | $15.82 | $14.77 | $15.76 | $15.76 | 2,319,490 |
| 2022-08-26 | $15.69 | $16.06 | $15.30 | $15.41 | $15.41 | 3,647,310 |
| 2022-08-25 | $15.48 | $16.10 | $15.48 | $15.76 | $15.76 | 3,960,020 |
| 2022-08-24 | $16.34 | $16.39 | $15.52 | $15.65 | $15.65 | 4,548,230 |
| 2022-08-23 | $16.10 | $16.88 | $16.03 | $16.23 | $16.23 | 4,299,950 |
| 2022-08-22 | $15.95 | $16.13 | $15.63 | $16.12 | $16.12 | 2,768,970 |
| 2022-08-19 | $16.39 | $16.45 | $15.92 | $16.03 | $16.03 | 2,810,590 |
| 2022-08-18 | $16.29 | $16.69 | $16.25 | $16.35 | $16.35 | 2,457,870 |
| 2022-08-17 | $16.49 | $16.69 | $16.10 | $16.30 | $16.30 | 2,799,970 |
| 2022-08-16 | $16.31 | $16.78 | $16.30 | $16.52 | $16.52 | 3,499,630 |
| 2022-08-15 | $16.24 | $16.55 | $16.15 | $16.30 | $16.30 | 2,355,530 |
| 2022-08-12 | $16.55 | $16.65 | $16.15 | $16.33 | $16.33 | 3,548,680 |
| 2022-08-11 | $16.55 | $16.70 | $16.39 | $16.61 | $16.61 | 3,137,000 |
| 2022-08-10 | $16.82 | $16.97 | $16.40 | $16.56 | $16.56 | 3,875,000 |
| 2022-08-09 | $17.39 | $17.46 | $16.77 | $16.85 | $16.85 | 4,596,930 |
| 2022-08-08 | $16.14 | $17.24 | $15.86 | $17.07 | $17.07 | 7,207,970 |
| 2022-08-05 | $16.39 | $16.43 | $15.80 | $16.11 | $16.11 | 3,836,220 |
| 2022-08-04 | $16.20 | $16.47 | $15.89 | $16.38 | $16.38 | 3,563,100 |
| 2022-08-03 | $15.82 | $16.99 | $15.82 | $16.27 | $16.27 | 6,354,530 |
| 2022-08-02 | $16.90 | $16.90 | $15.85 | $16.28 | $16.28 | 7,303,480 |
| 2022-08-01 | $16.30 | $17.10 | $15.91 | $17.10 | $17.10 | 7,278,780 |
| 2022-07-29 | $16.49 | $16.91 | $16.40 | $16.49 | $16.49 | 4,879,070 |
| 2022-07-28 | $16.46 | $16.69 | $16.19 | $16.56 | $16.56 | 4,509,500 |
| 2022-07-27 | $16.32 | $16.56 | $16.01 | $16.46 | $16.46 | 3,872,270 |
| 2022-07-26 | $16.17 | $16.38 | $15.75 | $16.24 | $16.24 | 4,716,370 |
| 2022-07-25 | $16.50 | $16.99 | $16.00 | $16.12 | $16.12 | 8,990,390 |
| 2022-07-22 | $15.75 | $16.80 | $15.65 | $16.46 | $16.46 | 10,040,130 |
| 2022-07-21 | $15.11 | $16.10 | $14.97 | $15.80 | $15.80 | 9,041,210 |
| 2022-07-20 | $15.37 | $15.38 | $15.05 | $15.16 | $15.16 | 3,975,000 |
| 2022-07-19 | $15.08 | $15.51 | $15.05 | $15.35 | $15.35 | 4,642,970 |
| 2022-07-18 | $15.01 | $15.19 | $14.80 | $15.16 | $15.16 | 4,892,570 |
| 2022-07-15 | $14.49 | $15.24 | $14.30 | $15.06 | $15.06 | 9,064,070 |
| 2022-07-14 | $13.75 | $14.45 | $13.69 | $14.36 | $14.36 | 3,502,100 |
| 2022-07-13 | $13.47 | $13.78 | $13.42 | $13.74 | $13.74 | 1,556,600 |
| 2022-07-12 | $13.67 | $13.76 | $13.46 | $13.53 | $13.53 | 1,651,200 |
| 2022-07-11 | $14.02 | $14.05 | $13.55 | $13.67 | $13.67 | 2,337,800 |
| 2022-07-08 | $14.28 | $14.33 | $14.00 | $14.02 | $14.02 | 1,773,170 |
| 2022-07-07 | $14.05 | $14.29 | $13.98 | $14.25 | $14.25 | 2,167,500 |
| 2022-07-06 | $14.15 | $14.33 | $13.96 | $14.07 | $14.07 | 2,280,800 |
| 2022-07-05 | $14.21 | $14.50 | $13.95 | $14.15 | $14.15 | 3,257,100 |
| 2022-07-04 | $14.35 | $14.36 | $13.93 | $14.21 | $14.21 | 2,648,200 |
| 2022-07-01 | $13.82 | $14.55 | $13.82 | $14.42 | $14.42 | 4,427,360 |
| 2022-06-30 | $14.09 | $14.28 | $13.69 | $13.97 | $13.97 | 4,591,030 |
| 2022-06-29 | $15.27 | $15.37 | $14.17 | $14.18 | $14.18 | 7,533,850 |
| 2022-06-28 | $15.22 | $15.40 | $15.03 | $15.23 | $15.23 | 4,303,100 |
| 2022-06-27 | $15.62 | $15.68 | $14.99 | $15.15 | $15.15 | 5,691,500 |
| 2022-06-24 | $14.75 | $15.77 | $14.51 | $15.47 | $15.47 | 8,281,650 |
| 2022-06-23 | $14.52 | $14.82 | $14.02 | $14.73 | $14.73 | 5,248,460 |
| 2022-06-22 | $15.02 | $15.76 | $15.02 | $15.28 | $14.58 | 5,914,140 |
| 2022-06-21 | $15.06 | $15.30 | $14.82 | $15.01 | $14.32 | 2,921,020 |
| 2022-06-20 | $15.06 | $15.39 | $15.00 | $15.11 | $14.42 | 3,041,330 |
| 2022-06-17 | $14.83 | $15.08 | $14.65 | $15.06 | $14.37 | 1,977,030 |
| 2022-06-16 | $15.10 | $15.33 | $14.72 | $14.83 | $14.15 | 2,644,940 |
| 2022-06-15 | $15.20 | $15.28 | $14.82 | $14.82 | $14.14 | 2,977,530 |
| 2022-06-14 | $14.67 | $15.24 | $14.65 | $15.24 | $14.54 | 3,173,500 |
| 2022-06-13 | $15.10 | $15.15 | $14.53 | $14.91 | $14.22 | 2,418,920 |
| 2022-06-10 | $14.50 | $14.94 | $14.30 | $14.86 | $14.18 | 3,515,230 |
| 2022-06-09 | $14.84 | $14.88 | $14.37 | $14.48 | $13.81 | 2,525,730 |
| 2022-06-08 | $14.88 | $14.94 | $14.55 | $14.83 | $14.15 | 3,491,570 |
| 2022-06-07 | $14.98 | $14.98 | $14.55 | $14.71 | $14.03 | 2,931,170 |
| 2022-06-06 | $14.79 | $15.28 | $14.63 | $14.96 | $14.27 | 3,880,870 |
| 2022-06-02 | $14.75 | $14.87 | $14.59 | $14.82 | $14.14 | 2,487,420 |
| 2022-06-01 | $14.49 | $14.89 | $14.33 | $14.79 | $14.11 | 4,454,030 |
| 2022-05-31 | $14.55 | $14.59 | $14.25 | $14.43 | $13.77 | 2,665,100 |
| 2022-05-30 | $14.40 | $14.60 | $14.10 | $14.60 | $13.93 | 3,690,480 |
| 2022-05-27 | $14.48 | $14.66 | $14.20 | $14.31 | $13.65 | 3,487,530 |
| 2022-05-26 | $14.72 | $14.78 | $14.32 | $14.53 | $13.86 | 2,969,000 |
| 2022-05-25 | $14.10 | $14.72 | $14.10 | $14.72 | $14.04 | 4,647,380 |
| 2022-05-24 | $14.47 | $14.79 | $14.06 | $14.16 | $13.51 | 7,417,180 |
| 2022-05-23 | $13.85 | $14.48 | $13.83 | $14.44 | $13.78 | 6,009,330 |
| 2022-05-20 | $13.58 | $13.87 | $13.54 | $13.85 | $13.21 | 2,654,870 |
| 2022-05-19 | $13.25 | $13.53 | $13.21 | $13.51 | $12.89 | 2,554,420 |
| 2022-05-18 | $13.41 | $13.64 | $13.27 | $13.46 | $12.84 | 3,426,700 |
| 2022-05-17 | $13.11 | $13.39 | $12.95 | $13.33 | $12.72 | 2,999,740 |
| 2022-05-16 | $13.03 | $13.10 | $12.80 | $13.04 | $12.44 | 2,305,830 |
| 2022-05-13 | $12.65 | $12.94 | $12.60 | $12.92 | $12.33 | 2,485,100 |
| 2022-05-12 | $12.28 | $12.65 | $12.25 | $12.61 | $12.03 | 2,086,800 |
| 2022-05-11 | $12.26 | $12.58 | $12.21 | $12.35 | $11.78 | 2,464,100 |
| 2022-05-10 | $11.95 | $12.31 | $11.90 | $12.25 | $11.69 | 1,904,300 |
| 2022-05-09 | $12.10 | $12.25 | $12.00 | $12.14 | $11.58 | 1,625,350 |
| 2022-05-06 | $11.83 | $12.14 | $11.66 | $12.02 | $11.47 | 2,315,800 |
| 2022-05-05 | $11.90 | $12.20 | $11.76 | $12.10 | $11.54 | 2,389,400 |
| 2022-05-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.35 | 0 |
| 2022-05-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.35 | 0 |
| 2022-04-29 | $11.30 | $11.96 | $11.20 | $11.90 | $11.35 | 3,213,300 |
| 2022-04-28 | $10.58 | $11.52 | $10.58 | $11.38 | $10.86 | 4,287,110 |
| 2022-04-27 | $10.71 | $11.02 | $10.28 | $11.01 | $10.50 | 3,423,720 |
| 2022-04-26 | $11.28 | $11.39 | $10.68 | $10.72 | $10.23 | 3,456,170 |
| 2022-04-25 | $12.26 | $12.26 | $11.27 | $11.32 | $10.80 | 4,025,650 |
| 2022-04-22 | $12.98 | $12.98 | $12.35 | $12.52 | $11.94 | 2,992,900 |
| 2022-04-21 | $13.62 | $13.62 | $13.00 | $13.05 | $12.45 | 2,586,200 |
| 2022-04-20 | $13.52 | $13.88 | $13.52 | $13.61 | $12.98 | 2,487,200 |
| 2022-04-19 | $13.62 | $13.77 | $13.51 | $13.56 | $12.94 | 1,874,170 |
| 2022-04-18 | $13.34 | $13.64 | $13.16 | $13.62 | $12.99 | 2,322,170 |
| 2022-04-15 | $13.45 | $13.45 | $13.10 | $13.33 | $12.72 | 1,831,370 |
| 2022-04-14 | $13.36 | $13.66 | $13.36 | $13.47 | $12.85 | 1,554,500 |
| 2022-04-13 | $13.52 | $13.58 | $13.25 | $13.34 | $12.73 | 1,585,370 |
| 2022-04-12 | $13.19 | $13.51 | $13.08 | $13.49 | $12.87 | 2,321,550 |
| 2022-04-11 | $13.51 | $13.65 | $13.04 | $13.16 | $12.55 | 2,320,500 |
| 2022-04-08 | $13.77 | $13.84 | $13.44 | $13.60 | $12.97 | 2,305,700 |
| 2022-04-07 | $14.40 | $14.40 | $13.74 | $13.78 | $13.15 | 3,510,100 |
| 2022-04-06 | $14.07 | $14.47 | $13.97 | $14.38 | $13.72 | 2,713,530 |
| 2022-04-05 | $14.07 | $14.07 | $14.07 | $14.07 | $13.42 | 0 |
| 2022-04-04 | $14.07 | $14.07 | $14.07 | $14.07 | $13.42 | 0 |
| 2022-04-01 | $14.37 | $14.37 | $14.00 | $14.07 | $13.42 | 3,063,660 |
| 2022-03-31 | $14.43 | $14.70 | $14.21 | $14.38 | $13.72 | 3,546,430 |
| 2022-03-30 | $14.48 | $14.56 | $14.31 | $14.38 | $13.72 | 3,301,800 |
| 2022-03-29 | $14.71 | $14.76 | $14.30 | $14.32 | $13.66 | 4,030,140 |
| 2022-03-28 | $14.69 | $14.95 | $14.50 | $14.74 | $14.06 | 4,728,500 |
| 2022-03-25 | $14.31 | $14.99 | $14.26 | $14.63 | $13.96 | 5,981,710 |
| 2022-03-24 | $14.75 | $15.10 | $14.50 | $14.50 | $13.83 | 7,936,280 |
| 2022-03-23 | $14.43 | $14.80 | $14.17 | $14.64 | $13.97 | 7,059,970 |
| 2022-03-22 | $14.09 | $14.28 | $13.96 | $14.18 | $13.53 | 3,092,380 |
| 2022-03-21 | $14.02 | $14.42 | $14.00 | $14.38 | $13.72 | 4,154,300 |
| 2022-03-18 | $13.38 | $14.26 | $13.23 | $14.02 | $13.38 | 5,038,020 |
| 2022-03-17 | $13.40 | $13.55 | $13.30 | $13.35 | $12.74 | 2,906,130 |
| 2022-03-16 | $13.11 | $13.29 | $12.83 | $13.25 | $12.64 | 3,146,800 |
| 2022-03-15 | $13.53 | $13.57 | $12.94 | $12.96 | $12.36 | 3,142,470 |
| 2022-03-14 | $13.88 | $13.95 | $13.66 | $13.66 | $13.03 | 1,969,470 |
| 2022-03-11 | $13.58 | $14.05 | $13.58 | $14.04 | $13.39 | 2,512,000 |
| 2022-03-10 | $14.09 | $14.10 | $13.84 | $13.86 | $13.22 | 3,282,260 |
| 2022-03-09 | $13.78 | $13.94 | $13.13 | $13.83 | $13.19 | 3,534,540 |
| 2022-03-08 | $14.43 | $14.50 | $13.75 | $13.75 | $13.12 | 4,493,100 |
| 2022-03-07 | $14.58 | $14.63 | $14.39 | $14.46 | $13.80 | 2,885,970 |
| 2022-03-04 | $14.94 | $14.96 | $14.60 | $14.64 | $13.97 | 3,549,200 |
| 2022-03-03 | $15.00 | $15.09 | $14.87 | $14.99 | $14.30 | 5,360,570 |
| 2022-03-02 | $14.66 | $15.34 | $14.54 | $15.13 | $14.43 | 7,183,970 |
| 2022-03-01 | $14.57 | $14.88 | $14.47 | $14.70 | $14.02 | 3,018,170 |
| 2022-02-28 | $14.66 | $14.94 | $14.20 | $14.43 | $13.77 | 3,592,800 |
| 2022-02-25 | $14.44 | $14.77 | $14.43 | $14.60 | $13.93 | 2,460,720 |
| 2022-02-24 | $14.87 | $14.95 | $14.24 | $14.32 | $13.66 | 4,656,030 |
| 2022-02-23 | $14.50 | $14.89 | $14.50 | $14.88 | $14.20 | 3,086,800 |
| 2022-02-22 | $14.85 | $14.85 | $14.37 | $14.55 | $13.88 | 3,661,430 |
| 2022-02-21 | $14.83 | $14.95 | $14.77 | $14.95 | $14.26 | 2,400,410 |
| 2022-02-18 | $14.66 | $14.88 | $14.57 | $14.88 | $14.20 | 1,719,200 |
| 2022-02-17 | $14.84 | $14.89 | $14.68 | $14.73 | $14.05 | 2,572,900 |
| 2022-02-16 | $14.95 | $15.10 | $14.82 | $14.87 | $14.19 | 3,123,800 |
| 2022-02-15 | $14.75 | $15.14 | $14.65 | $14.95 | $14.26 | 2,935,680 |
| 2022-02-14 | $15.19 | $15.20 | $14.73 | $14.76 | $14.08 | 2,515,350 |
| 2022-02-11 | $15.05 | $15.23 | $14.75 | $15.19 | $14.49 | 3,280,130 |
| 2022-02-10 | $15.25 | $15.30 | $15.01 | $15.09 | $14.40 | 3,081,300 |
| 2022-02-09 | $15.29 | $15.36 | $15.12 | $15.25 | $14.55 | 2,711,000 |
| 2022-02-08 | $14.90 | $15.32 | $14.79 | $15.23 | $14.53 | 3,585,130 |
| 2022-02-07 | $14.76 | $15.20 | $14.76 | $14.91 | $14.22 | 2,768,300 |
| 2022-02-04 | $14.64 | $14.64 | $14.64 | $14.64 | $13.97 | 0 |
| 2022-02-03 | $14.64 | $14.64 | $14.64 | $14.64 | $13.97 | 0 |
| 2022-02-02 | $14.64 | $14.64 | $14.64 | $14.64 | $13.97 | 0 |
| 2022-02-01 | $14.64 | $14.64 | $14.64 | $14.64 | $13.97 | 0 |
| 2022-01-28 | $14.53 | $14.79 | $14.36 | $14.64 | $13.97 | 2,649,200 |
| 2022-01-27 | $15.04 | $15.19 | $14.29 | $14.49 | $13.82 | 3,642,800 |
| 2022-01-26 | $14.83 | $15.13 | $14.63 | $15.12 | $14.42 | 3,133,800 |
| 2022-01-25 | $15.23 | $15.32 | $14.80 | $14.83 | $14.15 | 3,116,200 |
| 2022-01-24 | $15.31 | $15.36 | $15.10 | $15.23 | $14.53 | 1,995,800 |
| 2022-01-21 | $15.20 | $15.31 | $15.00 | $15.15 | $14.45 | 2,782,010 |
| 2022-01-20 | $15.70 | $15.80 | $15.08 | $15.20 | $14.50 | 4,238,400 |
| 2022-01-19 | $15.90 | $16.05 | $15.39 | $15.73 | $15.01 | 5,907,920 |
| 2022-01-18 | $16.83 | $16.87 | $15.92 | $15.92 | $15.19 | 7,181,090 |
| 2022-01-17 | $16.88 | $17.02 | $16.63 | $16.82 | $16.05 | 4,232,500 |
| 2022-01-14 | $16.71 | $17.38 | $16.53 | $17.05 | $16.27 | 4,927,100 |
| 2022-01-13 | $17.04 | $17.48 | $16.77 | $16.80 | $16.03 | 5,497,200 |
| 2022-01-12 | $17.06 | $17.21 | $16.91 | $17.11 | $16.32 | 3,723,300 |
| 2022-01-11 | $17.23 | $17.38 | $16.89 | $17.11 | $16.32 | 4,145,400 |
| 2022-01-10 | $16.57 | $17.50 | $16.42 | $17.19 | $16.40 | 7,836,920 |
| 2022-01-07 | $16.92 | $17.20 | $16.61 | $16.61 | $15.85 | 4,271,130 |
| 2022-01-06 | $16.49 | $17.35 | $16.31 | $17.09 | $16.30 | 5,754,520 |
| 2022-01-05 | $16.86 | $16.86 | $16.12 | $16.72 | $15.95 | 4,931,120 |
| 2022-01-04 | $16.68 | $16.99 | $16.60 | $16.86 | $16.08 | 4,045,800 |
| 2022-01-03 | $16.72 | $16.72 | $16.72 | $16.72 | $15.95 | 0 |
| 2021-12-31 | $16.65 | $16.85 | $16.50 | $16.72 | $15.95 | 3,195,600 |
| 2021-12-30 | $16.68 | $16.78 | $16.40 | $16.65 | $15.88 | 3,434,320 |
| 2021-12-29 | $16.80 | $16.92 | $16.50 | $16.68 | $15.91 | 3,425,400 |
| 2021-12-28 | $17.29 | $17.48 | $16.78 | $16.89 | $16.11 | 3,866,100 |
| 2021-12-27 | $16.59 | $17.30 | $16.53 | $17.10 | $16.31 | 6,223,600 |
| 2021-12-24 | $17.97 | $18.05 | $16.66 | $16.67 | $15.90 | 7,844,100 |
| 2021-12-23 | $17.40 | $18.14 | $16.91 | $17.85 | $17.03 | 8,760,000 |
| 2021-12-22 | $17.30 | $17.67 | $17.24 | $17.38 | $16.58 | 4,171,000 |
| 2021-12-21 | $17.23 | $17.75 | $17.18 | $17.35 | $16.55 | 5,164,310 |
| 2021-12-20 | $17.24 | $17.64 | $16.91 | $17.28 | $16.49 | 8,012,700 |
| 2021-12-17 | $18.30 | $18.40 | $17.92 | $17.96 | $17.13 | 6,499,400 |
| 2021-12-16 | $17.72 | $18.55 | $17.58 | $18.40 | $17.55 | 10,860,390 |
| 2021-12-15 | $17.80 | $18.39 | $17.70 | $17.70 | $16.89 | 9,519,200 |
| 2021-12-14 | $19.12 | $19.28 | $17.52 | $18.02 | $17.19 | 16,540,530 |
| 2021-12-13 | $19.58 | $20.99 | $18.97 | $19.05 | $18.17 | 23,395,940 |
| 2021-12-07 | $17.80 | $18.08 | $16.20 | $16.78 | $16.01 | 10,290,140 |
| 2021-12-06 | $17.08 | $18.60 | $16.77 | $18.00 | $17.17 | 12,399,420 |
| 2021-12-03 | $16.93 | $16.93 | $16.93 | $16.93 | $16.15 | 4,573,000 |
| 2021-12-02 | $17.24 | $17.24 | $17.24 | $17.24 | $16.45 | 4,005,210 |
| 2021-12-01 | $17.30 | $17.95 | $17.20 | $17.75 | $16.93 | 6,436,830 |
| 2021-11-30 | $17.18 | $17.60 | $17.00 | $17.30 | $16.50 | 4,970,380 |
| 2021-11-29 | $16.68 | $17.04 | $16.52 | $16.95 | $16.17 | 3,161,200 |
| 2021-11-26 | $17.02 | $17.05 | $16.68 | $16.91 | $16.13 | 3,756,700 |
| 2021-11-25 | $17.27 | $17.30 | $16.81 | $17.11 | $16.32 | 4,240,130 |
| 2021-11-24 | $16.72 | $17.57 | $16.63 | $17.26 | $16.47 | 5,984,610 |
| 2021-11-23 | $17.19 | $17.28 | $16.71 | $16.85 | $16.08 | 6,130,600 |
| 2021-11-22 | $16.60 | $17.50 | $16.35 | $17.28 | $16.49 | 11,180,680 |
| 2021-11-19 | $15.49 | $16.06 | $15.35 | $16.00 | $15.26 | 5,058,700 |
| 2021-11-18 | $15.94 | $16.17 | $15.38 | $15.49 | $14.78 | 4,257,680 |
| 2021-11-17 | $15.52 | $15.95 | $15.43 | $15.92 | $15.19 | 4,105,500 |
| 2021-11-16 | $15.59 | $15.71 | $15.31 | $15.41 | $14.70 | 3,505,100 |
| 2021-11-15 | $15.60 | $15.88 | $15.37 | $15.66 | $14.94 | 5,212,000 |
| 2021-11-12 | $14.90 | $15.65 | $14.76 | $15.47 | $14.76 | 6,347,210 |
| 2021-11-11 | $14.57 | $15.03 | $14.57 | $14.93 | $14.24 | 3,948,210 |
| 2021-11-10 | $14.60 | $14.70 | $14.34 | $14.69 | $14.01 | 2,459,660 |
| 2021-11-09 | $14.32 | $14.73 | $14.28 | $14.66 | $13.99 | 2,848,680 |
| 2021-11-08 | $14.48 | $14.87 | $14.34 | $14.37 | $13.71 | 3,648,610 |
| 2021-11-05 | $14.22 | $14.60 | $13.95 | $14.35 | $13.69 | 4,766,500 |
| 2021-11-04 | $13.78 | $14.32 | $13.78 | $14.21 | $13.56 | 4,534,100 |
| 2021-11-03 | $13.72 | $13.89 | $13.56 | $13.72 | $13.09 | 2,294,000 |
| 2021-11-02 | $14.13 | $14.26 | $13.64 | $13.72 | $13.09 | 3,540,710 |
| 2021-11-01 | $13.92 | $14.44 | $13.50 | $14.22 | $13.57 | 3,997,900 |
| 2021-10-29 | $14.00 | $14.20 | $13.86 | $14.09 | $13.44 | 2,950,300 |
| 2021-10-28 | $14.85 | $14.85 | $13.91 | $13.99 | $13.35 | 4,664,730 |
| 2021-10-27 | $15.70 | $15.71 | $14.87 | $14.96 | $14.27 | 6,345,130 |
| 2021-10-26 | $15.50 | $16.10 | $15.48 | $16.03 | $15.29 | 7,497,410 |
| 2021-10-25 | $15.04 | $15.57 | $14.72 | $15.47 | $14.76 | 4,250,900 |
| 2021-10-22 | $15.09 | $15.26 | $14.84 | $15.09 | $14.40 | 2,289,000 |
| 2021-10-21 | $15.16 | $15.25 | $15.01 | $15.07 | $14.38 | 2,126,330 |
| 2021-10-20 | $14.92 | $15.20 | $14.68 | $15.15 | $14.45 | 2,662,000 |
| 2021-10-19 | $15.29 | $15.40 | $14.96 | $14.96 | $14.27 | 3,233,000 |
| 2021-10-18 | $14.70 | $15.29 | $14.70 | $15.29 | $14.59 | 2,075,400 |
| 2021-10-15 | $15.07 | $15.10 | $14.75 | $14.79 | $14.11 | 2,004,900 |
| 2021-10-14 | $14.84 | $15.16 | $14.75 | $15.08 | $14.39 | 2,166,630 |
| 2021-10-13 | $14.76 | $14.90 | $14.47 | $14.81 | $14.13 | 2,073,200 |
| 2021-10-12 | $15.05 | $15.23 | $14.60 | $14.84 | $14.16 | 2,410,140 |
| 2021-10-11 | $15.55 | $15.64 | $15.05 | $15.10 | $14.41 | 2,063,310 |
| 2021-10-08 | $15.20 | $15.55 | $15.20 | $15.46 | $14.75 | 1,611,100 |
| 2021-10-07 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 0 |
| 2021-10-06 | $15.16 | $15.16 | $15.16 | $15.16 | $14.46 | 0 |
| 2021-09-30 | $15.04 | $15.30 | $15.04 | $15.16 | $14.46 | 1,487,980 |
| 2021-09-29 | $15.21 | $15.60 | $14.96 | $15.00 | $14.31 | 2,535,700 |
| 2021-09-28 | $15.02 | $15.44 | $15.02 | $15.38 | $14.67 | 2,176,600 |
| 2021-09-27 | $16.20 | $16.20 | $14.68 | $15.15 | $14.45 | 5,007,530 |
| 2021-09-24 | $16.07 | $16.31 | $15.96 | $16.03 | $15.29 | 2,156,700 |
| 2021-09-23 | $16.51 | $16.75 | $16.06 | $16.08 | $15.34 | 4,265,500 |
| 2021-09-22 | $16.40 | $17.04 | $16.15 | $16.68 | $15.91 | 5,222,780 |
| 2021-09-21 | $16.40 | $16.40 | $16.40 | $16.40 | $15.65 | 0 |
| 2021-09-20 | $16.40 | $16.40 | $16.40 | $16.40 | $15.65 | 0 |
| 2021-09-17 | $16.02 | $16.45 | $15.90 | $16.40 | $15.65 | 3,624,800 |
| 2021-09-16 | $15.97 | $16.56 | $15.94 | $15.94 | $15.21 | 3,115,030 |
| 2021-09-15 | $16.19 | $16.19 | $15.70 | $16.16 | $15.42 | 3,024,200 |
| 2021-09-14 | $16.00 | $16.31 | $15.98 | $15.99 | $15.25 | 3,739,290 |
| 2021-09-13 | $16.89 | $16.89 | $15.78 | $16.15 | $15.41 | 6,790,890 |
| 2021-09-10 | $16.64 | $17.16 | $16.61 | $16.90 | $16.12 | 4,348,700 |
| 2021-09-09 | $17.30 | $17.30 | $16.55 | $16.63 | $15.87 | 4,577,750 |
| 2021-09-08 | $17.20 | $17.62 | $16.95 | $17.10 | $16.31 | 4,618,210 |
| 2021-09-07 | $17.10 | $17.28 | $16.71 | $17.00 | $16.22 | 4,538,820 |
| 2021-09-06 | $16.80 | $17.12 | $16.43 | $17.01 | $16.23 | 4,642,560 |
| 2021-09-03 | $17.17 | $17.25 | $16.35 | $16.83 | $16.06 | 6,444,520 |
| 2021-09-02 | $16.70 | $17.29 | $16.65 | $17.12 | $16.33 | 5,035,660 |
| 2021-09-01 | $17.75 | $18.10 | $16.90 | $16.90 | $16.12 | 7,005,820 |
| 2021-08-31 | $17.69 | $18.39 | $17.22 | $17.75 | $16.93 | 5,474,420 |
| 2021-08-30 | $18.26 | $18.28 | $17.47 | $17.78 | $16.96 | 7,102,830 |
| 2021-08-27 | $17.47 | $18.37 | $17.20 | $18.24 | $17.40 | 8,299,100 |
| 2021-08-26 | $17.56 | $17.92 | $17.20 | $17.38 | $16.58 | 7,315,300 |
| 2021-08-25 | $18.89 | $19.00 | $17.81 | $18.12 | $17.29 | 8,330,760 |
| 2021-08-24 | $21.29 | $21.29 | $18.41 | $18.68 | $17.82 | 16,298,160 |
| 2021-08-23 | $17.81 | $19.86 | $17.81 | $19.86 | $18.95 | 5,959,960 |
| 2021-08-20 | $16.90 | $18.15 | $16.53 | $18.05 | $17.22 | 8,309,030 |
| 2021-08-19 | $17.73 | $17.83 | $16.72 | $17.20 | $16.41 | 7,231,280 |
| 2021-08-18 | $16.85 | $17.80 | $16.81 | $17.37 | $16.57 | 9,150,460 |
| 2021-08-17 | $18.04 | $18.23 | $16.68 | $16.75 | $15.98 | 12,066,490 |
| 2021-08-16 | $17.93 | $19.40 | $17.68 | $18.03 | $17.20 | 12,603,600 |
| 2021-08-13 | $16.83 | $18.60 | $16.58 | $17.96 | $17.13 | 13,239,440 |
| 2021-08-12 | $16.67 | $17.87 | $16.00 | $16.92 | $16.14 | 15,919,280 |
| 2021-08-11 | $14.82 | $16.34 | $14.82 | $16.34 | $15.59 | 14,872,980 |
| 2021-08-10 | $15.28 | $15.39 | $14.65 | $14.85 | $14.17 | 12,095,940 |
| 2021-08-09 | $13.30 | $14.63 | $13.30 | $14.63 | $13.96 | 7,011,340 |
| 2021-08-06 | $12.97 | $13.58 | $12.82 | $13.30 | $12.69 | 2,293,300 |
| 2021-08-05 | $13.09 | $13.11 | $12.83 | $12.95 | $12.35 | 1,049,300 |
| 2021-08-04 | $12.98 | $13.14 | $12.93 | $13.11 | $12.51 | 866,600 |
| 2021-08-03 | $13.30 | $13.40 | $12.99 | $13.07 | $12.47 | 1,837,800 |
| 2021-08-02 | $12.97 | $13.31 | $12.97 | $13.28 | $12.67 | 1,243,400 |
| 2021-07-30 | $12.87 | $13.14 | $12.77 | $12.96 | $12.36 | 1,147,200 |
| 2021-07-29 | $12.76 | $12.98 | $12.76 | $12.88 | $12.29 | 773,600 |
| 2021-07-28 | $12.96 | $12.96 | $12.50 | $12.77 | $12.18 | 1,365,400 |
| 2021-07-27 | $13.32 | $13.32 | $12.86 | $12.99 | $12.39 | 1,812,900 |
| 2021-07-26 | $13.31 | $13.59 | $13.16 | $13.22 | $12.61 | 1,573,570 |
| 2021-07-23 | $13.53 | $13.57 | $13.28 | $13.31 | $12.70 | 1,709,900 |
| 2021-07-22 | $13.61 | $13.62 | $13.35 | $13.53 | $12.91 | 1,540,300 |
| 2021-07-21 | $13.76 | $13.85 | $13.56 | $13.61 | $12.98 | 1,646,620 |
| 2021-07-20 | $13.63 | $13.82 | $13.42 | $13.77 | $13.14 | 1,310,700 |
| 2021-07-19 | $13.25 | $13.71 | $13.25 | $13.63 | $13.00 | 1,844,060 |
| 2021-07-16 | $13.21 | $13.25 | $13.11 | $13.24 | $12.63 | 964,700 |
| 2021-07-15 | $13.47 | $13.47 | $13.08 | $13.21 | $12.60 | 2,212,310 |
| 2021-07-14 | $14.32 | $14.42 | $14.06 | $14.31 | $12.98 | 1,810,250 |
| 2021-07-13 | $14.28 | $14.38 | $14.01 | $14.31 | $12.98 | 1,641,900 |
| 2021-07-12 | $14.12 | $14.34 | $14.07 | $14.26 | $12.94 | 1,288,700 |
| 2021-07-09 | $14.00 | $14.14 | $13.88 | $14.12 | $12.81 | 1,148,200 |
| 2021-07-08 | $13.99 | $14.22 | $13.99 | $14.10 | $12.79 | 1,622,220 |
| 2021-07-07 | $13.81 | $14.08 | $13.81 | $13.96 | $12.67 | 1,394,320 |
| 2021-07-06 | $13.51 | $13.70 | $13.51 | $13.68 | $12.41 | 468,820 |
| 2021-07-05 | $13.55 | $13.70 | $13.48 | $13.68 | $12.41 | 685,720 |
| 2021-07-02 | $13.35 | $13.56 | $13.35 | $13.52 | $12.27 | 483,620 |
| 2021-07-01 | $13.65 | $13.65 | $13.42 | $13.43 | $12.19 | 621,520 |
| 2021-06-30 | $13.41 | $13.60 | $13.39 | $13.58 | $12.32 | 661,750 |
| 2021-06-29 | $13.56 | $13.59 | $13.36 | $13.40 | $12.16 | 915,300 |
| 2021-06-28 | $13.81 | $13.81 | $13.55 | $13.57 | $12.31 | 859,000 |
| 2021-06-25 | $13.71 | $13.77 | $13.55 | $13.64 | $12.38 | 825,200 |
| 2021-06-24 | $13.69 | $13.79 | $13.63 | $13.76 | $12.48 | 721,300 |
| 2021-06-23 | $13.75 | $13.85 | $13.64 | $13.70 | $12.43 | 792,700 |
| 2021-06-22 | $13.62 | $13.76 | $13.58 | $13.71 | $12.44 | 782,400 |
| 2021-06-21 | $13.63 | $13.69 | $13.49 | $13.66 | $12.39 | 755,400 |
| 2021-06-18 | $13.47 | $13.65 | $13.40 | $13.63 | $12.37 | 761,940 |
| 2021-06-17 | $13.33 | $13.51 | $13.33 | $13.45 | $12.20 | 804,630 |
| 2021-06-16 | $13.59 | $13.70 | $13.35 | $13.41 | $12.17 | 1,180,640 |
| 2021-06-15 | $14.00 | $14.05 | $13.43 | $13.48 | $12.23 | 3,011,630 |
| 2021-06-14 | $14.35 | $14.35 | $14.35 | $14.35 | $13.02 | 0 |
| 2021-06-11 | $14.50 | $14.75 | $14.30 | $14.35 | $13.02 | 1,552,500 |
| 2021-06-10 | $14.53 | $14.66 | $14.43 | $14.58 | $13.23 | 2,167,800 |
| 2021-06-09 | $14.48 | $14.75 | $14.21 | $14.66 | $13.30 | 2,117,490 |
| 2021-06-08 | $14.39 | $14.75 | $14.32 | $14.44 | $13.10 | 2,421,120 |
| 2021-06-07 | $14.04 | $14.49 | $13.99 | $14.39 | $13.06 | 2,014,400 |
| 2021-06-04 | $14.16 | $14.17 | $13.96 | $14.04 | $12.74 | 994,400 |
| 2021-06-03 | $13.96 | $14.21 | $13.91 | $14.15 | $12.84 | 1,248,600 |
| 2021-06-02 | $14.07 | $14.18 | $13.91 | $14.00 | $12.70 | 1,040,780 |
| 2021-06-01 | $14.08 | $14.14 | $13.96 | $14.07 | $12.77 | 1,099,300 |
| 2021-05-31 | $13.99 | $14.14 | $13.93 | $14.06 | $12.76 | 1,185,700 |
| 2021-05-28 | $14.04 | $14.07 | $13.87 | $14.00 | $12.70 | 860,700 |
| 2021-05-27 | $13.95 | $14.14 | $13.84 | $14.04 | $12.74 | 1,161,900 |
| 2021-05-26 | $13.72 | $13.94 | $13.67 | $13.88 | $12.59 | 856,900 |
| 2021-05-25 | $13.70 | $13.76 | $13.59 | $13.72 | $12.45 | 814,400 |
| 2021-05-24 | $13.73 | $13.85 | $13.61 | $13.67 | $12.40 | 670,000 |
| 2021-05-21 | $13.61 | $13.86 | $13.52 | $13.70 | $12.43 | 736,250 |
| 2021-05-20 | $13.97 | $13.97 | $13.61 | $13.61 | $12.35 | 1,250,320 |
| 2021-05-19 | $14.02 | $14.09 | $13.87 | $13.97 | $12.68 | 915,300 |
| 2021-05-18 | $13.97 | $14.13 | $13.88 | $14.04 | $12.74 | 1,054,110 |
| 2021-05-17 | $14.05 | $14.18 | $13.83 | $13.98 | $12.68 | 921,700 |
| 2021-05-14 | $13.80 | $14.12 | $13.77 | $14.05 | $12.75 | 794,100 |
| 2021-05-13 | $14.11 | $14.11 | $13.75 | $13.85 | $12.57 | 1,202,700 |
| 2021-05-12 | $13.97 | $14.21 | $13.90 | $14.16 | $12.85 | 1,044,840 |
| 2021-05-11 | $13.76 | $14.08 | $13.75 | $14.02 | $12.72 | 965,460 |
| 2021-05-10 | $13.73 | $14.16 | $13.61 | $13.90 | $12.61 | 1,393,100 |
| 2021-05-07 | $13.55 | $14.06 | $13.40 | $13.81 | $12.53 | 1,831,580 |
| 2021-05-06 | $13.39 | $13.58 | $13.31 | $13.55 | $12.29 | 907,280 |
| 2021-05-05 | $13.45 | $13.45 | $13.45 | $13.45 | $12.20 | 0 |
| 2021-05-04 | $13.45 | $13.45 | $13.45 | $13.45 | $12.20 | 0 |
| 2021-04-30 | $13.63 | $13.63 | $13.30 | $13.45 | $12.20 | 926,490 |
| 2021-04-29 | $13.64 | $13.86 | $13.24 | $13.65 | $12.38 | 1,111,610 |
| 2021-04-28 | $13.50 | $13.66 | $13.40 | $13.60 | $12.34 | 813,610 |
| 2021-04-27 | $13.77 | $13.77 | $13.45 | $13.61 | $12.35 | 780,700 |
| 2021-04-26 | $13.88 | $14.02 | $13.68 | $13.77 | $12.49 | 1,232,500 |
| 2021-04-23 | $14.08 | $14.10 | $13.81 | $13.83 | $12.55 | 1,134,000 |
| 2021-04-22 | $14.15 | $14.25 | $14.06 | $14.12 | $12.81 | 1,037,400 |
| 2021-04-21 | $14.25 | $14.30 | $14.00 | $14.08 | $12.77 | 1,245,530 |
| 2021-04-20 | $14.49 | $14.62 | $14.27 | $14.31 | $12.98 | 1,475,700 |
| 2021-04-19 | $14.21 | $14.64 | $14.20 | $14.51 | $13.17 | 2,226,300 |
| 2021-04-16 | $14.17 | $14.38 | $14.14 | $14.22 | $12.90 | 1,412,630 |
| 2021-04-15 | $13.95 | $14.18 | $13.90 | $14.16 | $12.85 | 1,009,300 |
| 2021-04-14 | $13.81 | $14.07 | $13.72 | $14.02 | $12.72 | 1,009,000 |
| 2021-04-13 | $14.33 | $14.36 | $13.82 | $13.90 | $12.61 | 1,698,970 |
| 2021-04-12 | $14.12 | $14.53 | $14.12 | $14.33 | $13.00 | 2,152,100 |
| 2021-04-09 | $13.96 | $14.39 | $13.94 | $14.19 | $12.87 | 1,937,720 |
| 2021-04-08 | $14.01 | $14.26 | $13.94 | $13.96 | $12.67 | 1,254,500 |
| 2021-04-07 | $13.98 | $14.22 | $13.91 | $14.09 | $12.78 | 1,510,230 |
| 2021-04-06 | $13.60 | $14.09 | $13.51 | $14.00 | $12.70 | 1,834,620 |
| 2021-04-05 | $13.58 | $13.58 | $13.58 | $13.58 | $12.32 | 0 |
| 2021-04-02 | $13.50 | $13.60 | $13.41 | $13.58 | $12.32 | 998,330 |
| 2021-04-01 | $13.50 | $13.68 | $13.35 | $13.61 | $12.35 | 1,256,710 |
| 2021-03-31 | $13.30 | $13.45 | $13.30 | $13.38 | $12.14 | 737,400 |
| 2021-03-30 | $13.63 | $13.63 | $13.28 | $13.30 | $12.07 | 1,496,600 |
| 2021-03-29 | $13.50 | $13.64 | $13.46 | $13.63 | $12.37 | 949,320 |
| 2021-03-26 | $13.37 | $13.63 | $13.34 | $13.52 | $12.27 | 1,781,300 |
| 2021-03-25 | $14.65 | $14.69 | $13.45 | $13.58 | $12.32 | 4,488,280 |
| 2021-03-24 | $14.38 | $14.65 | $14.26 | $14.63 | $13.27 | 1,688,720 |
| 2021-03-23 | $14.63 | $14.69 | $14.21 | $14.38 | $13.05 | 1,793,200 |
| 2021-03-22 | $13.98 | $14.67 | $13.90 | $14.65 | $13.29 | 2,473,610 |
| 2021-03-19 | $13.99 | $14.11 | $13.90 | $13.98 | $12.68 | 709,300 |
| 2021-03-18 | $14.00 | $14.20 | $13.91 | $14.00 | $12.70 | 1,039,300 |
| 2021-03-17 | $14.02 | $14.05 | $13.85 | $14.02 | $12.72 | 841,000 |
| 2021-03-16 | $14.06 | $14.19 | $13.81 | $14.04 | $12.74 | 1,614,700 |
| 2021-03-15 | $13.51 | $14.58 | $13.50 | $14.20 | $12.88 | 2,684,100 |
| 2021-03-12 | $13.70 | $14.05 | $13.53 | $13.63 | $12.37 | 1,705,400 |
| 2021-03-11 | $13.81 | $14.28 | $13.65 | $13.82 | $12.54 | 1,907,510 |
| 2021-03-10 | $14.70 | $14.70 | $13.70 | $13.70 | $12.43 | 2,897,500 |
| 2021-03-09 | $14.12 | $14.75 | $13.91 | $14.58 | $13.23 | 3,724,500 |
| 2021-03-08 | $14.26 | $14.45 | $14.00 | $14.04 | $12.74 | 1,297,000 |
| 2021-03-05 | $14.30 | $14.40 | $14.06 | $14.31 | $12.98 | 1,574,820 |
| 2021-03-04 | $13.80 | $14.53 | $13.75 | $14.30 | $12.97 | 3,493,800 |
| 2021-03-03 | $13.28 | $14.20 | $13.28 | $14.08 | $12.77 | 3,219,700 |
| 2021-03-02 | $13.48 | $13.49 | $13.29 | $13.36 | $12.12 | 884,100 |
| 2021-03-01 | $13.47 | $13.53 | $13.35 | $13.48 | $12.23 | 1,188,900 |
| 2021-02-26 | $13.20 | $13.56 | $13.18 | $13.44 | $12.19 | 1,258,920 |
| 2021-02-25 | $13.34 | $13.58 | $13.27 | $13.27 | $12.04 | 1,147,440 |
| 2021-02-24 | $13.27 | $13.52 | $13.26 | $13.32 | $12.09 | 1,232,600 |
| 2021-02-23 | $13.29 | $13.49 | $13.09 | $13.27 | $12.04 | 1,223,400 |
| 2021-02-22 | $13.28 | $13.68 | $13.21 | $13.33 | $12.09 | 2,266,490 |
| 2021-02-19 | $12.87 | $13.20 | $12.87 | $13.19 | $11.97 | 1,416,940 |
| 2021-02-18 | $12.54 | $13.08 | $12.50 | $12.90 | $11.70 | 1,597,100 |
| 2021-02-17 | $12.45 | $12.45 | $12.45 | $12.45 | $11.30 | 0 |
| 2021-02-16 | $12.45 | $12.45 | $12.45 | $12.45 | $11.30 | 0 |
| 2021-02-15 | $12.45 | $12.45 | $12.45 | $12.45 | $11.30 | 0 |
| 2021-02-12 | $12.45 | $12.45 | $12.45 | $12.45 | $11.30 | 0 |
| 2021-02-11 | $12.45 | $12.45 | $12.45 | $12.45 | $11.30 | 0 |
| 2021-02-10 | $12.38 | $12.58 | $12.37 | $12.45 | $11.30 | 998,500 |
| 2021-02-09 | $11.98 | $12.48 | $11.98 | $12.35 | $11.21 | 1,399,200 |
| 2021-02-08 | $12.08 | $12.21 | $11.85 | $12.05 | $10.93 | 804,710 |
| 2021-02-05 | $12.10 | $12.32 | $12.07 | $12.13 | $11.01 | 1,085,900 |
| 2021-02-04 | $12.46 | $12.46 | $12.05 | $12.14 | $11.01 | 1,432,900 |
| 2021-02-03 | $12.77 | $12.77 | $12.45 | $12.47 | $11.31 | 1,292,200 |
| 2021-02-02 | $12.58 | $12.77 | $12.57 | $12.75 | $11.57 | 855,100 |
| 2021-02-01 | $12.72 | $12.72 | $12.45 | $12.62 | $11.45 | 1,193,300 |
| 2021-01-29 | $13.08 | $13.17 | $12.50 | $12.73 | $11.55 | 1,787,100 |
| 2021-01-28 | $13.18 | $13.50 | $13.03 | $13.10 | $11.89 | 1,086,230 |
| 2021-01-27 | $13.23 | $13.40 | $13.14 | $13.28 | $12.05 | 909,640 |
| 2021-01-26 | $13.04 | $13.36 | $12.88 | $13.26 | $12.03 | 1,129,140 |
| 2021-01-25 | $13.45 | $13.45 | $12.95 | $13.05 | $11.84 | 1,712,500 |
| 2021-01-22 | $13.80 | $13.80 | $13.40 | $13.45 | $12.20 | 1,439,400 |
| 2021-01-21 | $13.68 | $13.89 | $13.53 | $13.82 | $12.54 | 1,698,120 |
| 2021-01-20 | $13.56 | $13.71 | $13.53 | $13.68 | $12.41 | 1,204,000 |
| 2021-01-19 | $13.56 | $13.75 | $13.55 | $13.56 | $12.30 | 1,342,200 |
| 2021-01-18 | $13.50 | $13.70 | $13.46 | $13.56 | $12.30 | 1,171,000 |
| 2021-01-15 | $13.22 | $13.60 | $13.22 | $13.50 | $12.25 | 1,134,800 |
| 2021-01-14 | $13.21 | $13.32 | $12.91 | $13.24 | $12.01 | 1,295,320 |
| 2021-01-13 | $13.35 | $13.46 | $13.12 | $13.25 | $12.02 | 1,330,420 |
| 2021-01-12 | $13.39 | $13.55 | $13.25 | $13.34 | $12.10 | 1,345,070 |
| 2021-01-11 | $13.45 | $13.75 | $13.35 | $13.39 | $12.15 | 1,792,500 |
| 2021-01-08 | $13.53 | $13.70 | $13.01 | $13.48 | $12.23 | 1,926,980 |
| 2021-01-07 | $14.20 | $14.20 | $13.44 | $13.58 | $12.32 | 2,620,100 |
| 2021-01-06 | $14.75 | $14.75 | $14.10 | $14.22 | $12.90 | 1,791,700 |
| 2021-01-05 | $14.70 | $14.85 | $14.61 | $14.75 | $13.38 | 1,568,490 |
| 2021-01-04 | $14.55 | $14.88 | $14.53 | $14.75 | $13.38 | 2,165,990 |
| 2021-01-01 | $14.57 | $14.57 | $14.57 | $14.57 | $13.22 | 0 |
| 2020-12-31 | $14.15 | $14.62 | $14.15 | $14.57 | $13.22 | 2,095,200 |
| 2020-12-30 | $14.10 | $14.33 | $14.01 | $14.22 | $12.90 | 1,553,700 |
| 2020-12-29 | $14.05 | $14.17 | $13.80 | $14.08 | $12.77 | 1,414,900 |
| 2020-12-28 | $14.15 | $14.28 | $13.78 | $14.08 | $12.77 | 2,147,880 |
| 2020-12-25 | $14.26 | $14.42 | $14.18 | $14.21 | $12.89 | 2,116,720 |
| 2020-12-24 | $15.00 | $15.05 | $14.32 | $14.43 | $13.09 | 2,447,000 |
| 2020-12-23 | $14.85 | $15.19 | $14.76 | $14.97 | $13.58 | 2,487,500 |
| 2020-12-22 | $15.66 | $15.66 | $14.90 | $14.91 | $13.53 | 2,540,600 |
| 2020-12-21 | $15.51 | $15.72 | $15.30 | $15.68 | $14.23 | 1,657,400 |
| 2020-12-18 | $15.34 | $15.56 | $15.18 | $15.51 | $14.07 | 2,322,000 |
| 2020-12-17 | $15.38 | $15.53 | $14.95 | $15.29 | $13.87 | 3,190,900 |
| 2020-12-16 | $15.45 | $15.98 | $15.38 | $15.50 | $14.06 | 3,750,430 |
| 2020-12-15 | $15.35 | $15.50 | $15.30 | $15.48 | $14.05 | 1,348,070 |
| 2020-12-14 | $15.28 | $15.58 | $15.25 | $15.37 | $13.95 | 1,437,600 |
| 2020-12-11 | $15.79 | $15.87 | $15.13 | $15.35 | $13.93 | 1,902,420 |
| 2020-12-10 | $15.62 | $15.94 | $15.30 | $15.79 | $14.33 | 1,461,900 |
| 2020-12-09 | $16.09 | $16.09 | $15.62 | $15.62 | $14.17 | 2,434,200 |
| 2020-12-08 | $16.02 | $16.25 | $15.96 | $16.08 | $14.59 | 1,426,200 |
| 2020-12-07 | $16.57 | $16.57 | $16.03 | $16.04 | $14.55 | 2,583,110 |
| 2020-12-04 | $16.54 | $16.81 | $16.41 | $16.58 | $15.04 | 2,733,400 |
| 2020-12-03 | $16.46 | $16.69 | $16.18 | $16.57 | $15.03 | 3,362,830 |
| 2020-12-02 | $16.56 | $16.80 | $16.43 | $16.46 | $14.93 | 2,608,930 |
| 2020-12-01 | $16.50 | $16.89 | $16.31 | $16.76 | $15.21 | 4,338,900 |
| 2020-11-30 | $17.60 | $17.62 | $16.72 | $16.72 | $15.17 | 5,642,400 |
| 2020-11-27 | $17.69 | $17.97 | $17.16 | $17.46 | $15.84 | 5,335,030 |
| 2020-11-26 | $18.06 | $18.40 | $17.54 | $17.66 | $16.02 | 7,644,490 |
| 2020-11-25 | $17.34 | $18.90 | $17.00 | $18.17 | $16.49 | 12,054,160 |
| 2020-11-24 | $16.85 | $17.37 | $16.53 | $17.22 | $15.62 | 5,752,560 |
| 2020-11-23 | $17.04 | $17.20 | $16.72 | $16.76 | $15.21 | 3,437,390 |
| 2020-11-20 | $16.46 | $17.37 | $16.32 | $16.97 | $15.40 | 4,822,590 |
| 2020-11-19 | $16.70 | $16.92 | $16.32 | $16.42 | $14.90 | 2,670,040 |
| 2020-11-18 | $17.05 | $17.05 | $16.50 | $16.81 | $15.25 | 4,258,630 |
| 2020-11-17 | $16.55 | $17.14 | $16.21 | $17.13 | $15.54 | 5,835,800 |
| 2020-11-16 | $17.10 | $17.25 | $16.20 | $16.45 | $14.93 | 4,263,200 |
| 2020-11-13 | $16.56 | $17.26 | $16.41 | $16.80 | $15.24 | 6,886,320 |
| 2020-11-12 | $15.78 | $16.64 | $15.58 | $16.54 | $15.01 | 4,164,760 |
| 2020-11-11 | $15.98 | $16.10 | $15.72 | $15.73 | $14.27 | 1,864,500 |
| 2020-11-10 | $16.37 | $16.37 | $15.89 | $15.99 | $14.51 | 2,707,820 |
| 2020-11-09 | $16.53 | $16.58 | $16.28 | $16.38 | $14.86 | 2,374,000 |
| 2020-11-06 | $16.26 | $16.54 | $16.15 | $16.43 | $14.91 | 2,860,880 |
| 2020-11-05 | $16.35 | $16.46 | $16.07 | $16.31 | $14.80 | 3,100,340 |
| 2020-11-04 | $16.00 | $16.36 | $15.69 | $16.31 | $14.80 | 3,621,300 |
| 2020-11-03 | $15.88 | $16.08 | $15.66 | $15.91 | $14.44 | 1,961,450 |
| 2020-11-02 | $15.59 | $15.96 | $15.49 | $15.86 | $14.39 | 2,464,550 |
| 2020-10-30 | $15.55 | $16.29 | $15.55 | $15.68 | $14.23 | 2,991,200 |
| 2020-10-29 | $15.40 | $15.96 | $15.30 | $15.76 | $14.30 | 2,923,990 |
| 2020-10-28 | $15.13 | $15.40 | $15.13 | $15.39 | $13.96 | 1,730,360 |
| 2020-10-27 | $15.12 | $15.34 | $15.01 | $15.15 | $13.75 | 1,245,760 |
| 2020-10-26 | $15.01 | $15.20 | $14.70 | $15.14 | $13.74 | 1,655,590 |
| 2020-10-23 | $15.00 | $15.15 | $14.90 | $15.00 | $13.61 | 1,604,890 |
| 2020-10-22 | $14.70 | $15.05 | $14.52 | $15.00 | $13.61 | 1,687,900 |
| 2020-10-21 | $14.86 | $15.00 | $14.70 | $14.77 | $13.40 | 1,301,060 |
| 2020-10-20 | $14.75 | $14.91 | $14.49 | $14.84 | $13.46 | 1,209,900 |
| 2020-10-19 | $14.76 | $14.91 | $14.62 | $14.69 | $13.33 | 1,183,480 |
| 2020-10-16 | $14.70 | $14.77 | $14.46 | $14.76 | $13.39 | 1,568,020 |
| 2020-10-15 | $14.79 | $15.00 | $14.68 | $14.69 | $13.33 | 1,471,500 |
| 2020-10-14 | $14.85 | $15.19 | $14.75 | $14.81 | $13.44 | 1,781,800 |
| 2020-10-13 | $15.04 | $15.14 | $14.84 | $14.97 | $13.58 | 2,088,370 |
| 2020-10-12 | $14.19 | $15.08 | $14.19 | $15.02 | $13.63 | 3,824,020 |
| 2020-10-09 | $13.99 | $14.29 | $13.99 | $14.18 | $12.87 | 1,905,220 |
| 2020-10-08 | $13.91 | $13.91 | $13.91 | $13.91 | $12.62 | 0 |
| 2020-10-07 | $13.91 | $13.91 | $13.91 | $13.91 | $12.62 | 0 |
| 2020-10-06 | $13.91 | $13.91 | $13.91 | $13.91 | $12.62 | 0 |
| 2020-10-05 | $13.91 | $13.91 | $13.91 | $13.91 | $12.62 | 0 |
| 2020-10-02 | $13.91 | $13.91 | $13.91 | $13.91 | $12.62 | 0 |
| 2020-10-01 | $13.91 | $13.91 | $13.91 | $13.91 | $12.62 | 0 |
| 2020-09-30 | $14.13 | $14.27 | $13.76 | $13.91 | $12.62 | 2,453,740 |
| 2020-09-29 | $13.99 | $14.65 | $13.99 | $14.13 | $12.82 | 4,138,530 |
| 2020-09-28 | $17.79 | $17.79 | $14.93 | $14.95 | $13.56 | 10,895,010 |
| 2020-09-25 | $16.11 | $16.71 | $15.50 | $16.59 | $15.05 | 7,369,200 |
| 2020-09-24 | $15.60 | $16.22 | $15.58 | $16.14 | $14.64 | 4,793,430 |
| 2020-09-23 | $15.71 | $16.09 | $15.48 | $15.80 | $14.34 | 2,103,500 |
| 2020-09-22 | $15.52 | $15.85 | $15.30 | $15.55 | $14.11 | 2,061,500 |
| 2020-09-21 | $15.47 | $15.86 | $15.31 | $15.61 | $14.16 | 3,375,870 |
| 2020-09-18 | $14.84 | $15.25 | $14.83 | $15.15 | $13.75 | 1,672,260 |
| 2020-09-17 | $14.75 | $14.99 | $14.63 | $14.90 | $13.52 | 1,235,700 |
| 2020-09-16 | $14.84 | $14.95 | $14.57 | $14.70 | $13.34 | 1,059,400 |
| 2020-09-15 | $14.82 | $15.04 | $14.66 | $14.84 | $13.46 | 1,328,700 |
| 2020-09-14 | $14.58 | $14.86 | $14.58 | $14.73 | $13.36 | 1,373,900 |
| 2020-09-11 | $14.20 | $14.69 | $14.20 | $14.60 | $13.25 | 1,463,920 |
| 2020-09-10 | $15.32 | $15.43 | $14.38 | $14.38 | $13.05 | 3,086,350 |
| 2020-09-09 | $15.75 | $15.75 | $15.07 | $15.10 | $13.70 | 2,728,060 |
| 2020-09-08 | $15.99 | $16.15 | $15.60 | $15.75 | $14.29 | 2,109,520 |
| 2020-09-07 | $16.26 | $16.38 | $15.87 | $15.94 | $14.46 | 2,243,800 |
| 2020-09-04 | $16.03 | $16.31 | $15.87 | $16.26 | $14.75 | 2,058,200 |
| 2020-09-03 | $16.64 | $16.68 | $16.11 | $16.21 | $14.71 | 2,964,400 |
| 2020-09-02 | $16.70 | $16.77 | $16.49 | $16.62 | $15.08 | 2,993,600 |
| 2020-09-01 | $16.28 | $16.77 | $16.10 | $16.72 | $15.17 | 4,732,250 |
| 2020-08-31 | $16.65 | $16.67 | $16.20 | $16.21 | $14.71 | 3,059,200 |
| 2020-08-28 | $16.30 | $16.51 | $16.11 | $16.42 | $14.90 | 3,400,650 |
| 2020-08-27 | $15.55 | $16.59 | $15.55 | $16.55 | $15.02 | 6,394,250 |
| 2020-08-26 | $16.35 | $16.44 | $15.71 | $15.78 | $14.32 | 3,223,230 |
| 2020-08-25 | $16.13 | $16.52 | $15.91 | $16.40 | $14.88 | 4,016,780 |
| 2020-08-24 | $16.87 | $16.91 | $16.01 | $16.06 | $14.57 | 5,492,520 |
| 2020-08-21 | $16.09 | $16.79 | $15.87 | $16.55 | $15.02 | 5,077,380 |
| 2020-08-20 | $15.81 | $16.17 | $15.71 | $15.96 | $14.48 | 1,999,000 |
| 2020-08-19 | $15.90 | $16.15 | $15.90 | $15.93 | $14.45 | 2,077,500 |
| 2020-08-18 | $16.00 | $16.10 | $15.82 | $16.02 | $14.54 | 2,456,630 |
| 2020-08-17 | $15.58 | $16.03 | $15.58 | $15.92 | $14.44 | 2,640,490 |
| 2020-08-14 | $15.50 | $15.56 | $15.18 | $15.54 | $14.10 | 1,604,100 |
| 2020-08-13 | $15.29 | $15.77 | $15.28 | $15.46 | $14.03 | 2,375,240 |
| 2020-08-12 | $15.40 | $15.40 | $14.90 | $15.28 | $13.86 | 2,185,910 |
| 2020-08-11 | $15.67 | $15.88 | $15.34 | $15.40 | $13.97 | 1,945,800 |
| 2020-08-10 | $15.45 | $15.78 | $15.44 | $15.73 | $14.27 | 1,468,510 |
| 2020-08-07 | $15.91 | $15.91 | $15.33 | $15.56 | $14.12 | 1,994,900 |
| 2020-08-06 | $15.95 | $16.12 | $15.63 | $15.83 | $14.36 | 2,423,600 |
| 2020-08-05 | $15.69 | $16.00 | $15.50 | $15.91 | $14.44 | 3,107,070 |
| 2020-08-04 | $16.22 | $16.22 | $15.50 | $15.69 | $14.24 | 4,393,620 |
| 2020-08-03 | $16.00 | $16.22 | $15.90 | $16.13 | $14.63 | 2,465,400 |
| 2020-07-31 | $15.73 | $15.98 | $15.67 | $15.89 | $14.42 | 1,811,900 |
| 2020-07-30 | $15.80 | $16.10 | $15.70 | $15.74 | $14.28 | 1,892,800 |
| 2020-07-29 | $15.55 | $15.85 | $15.27 | $15.82 | $14.35 | 2,137,710 |
| 2020-07-28 | $15.45 | $15.77 | $15.39 | $15.53 | $14.09 | 2,095,500 |
| 2020-07-27 | $15.30 | $15.59 | $15.03 | $15.40 | $13.97 | 2,540,400 |
| 2020-07-24 | $16.24 | $16.55 | $15.37 | $15.40 | $13.97 | 3,959,500 |
| 2020-07-23 | $16.28 | $16.52 | $15.75 | $16.23 | $14.73 | 3,519,520 |
| 2020-07-22 | $16.34 | $16.65 | $16.28 | $16.48 | $14.95 | 2,758,900 |
| 2020-07-21 | $16.61 | $16.85 | $16.25 | $16.35 | $14.83 | 3,270,210 |
| 2020-07-20 | $16.33 | $16.78 | $16.33 | $16.66 | $15.12 | 3,718,500 |
| 2020-07-17 | $16.41 | $16.55 | $16.00 | $16.31 | $14.80 | 4,143,400 |
| 2020-07-16 | $16.81 | $17.26 | $16.15 | $16.31 | $14.80 | 6,563,370 |
| 2020-07-15 | $17.10 | $17.56 | $16.75 | $16.79 | $15.23 | 6,620,970 |
| 2020-07-14 | $17.60 | $17.64 | $16.60 | $17.11 | $15.52 | 6,992,000 |
| 2020-07-13 | $16.88 | $17.55 | $16.80 | $17.45 | $15.83 | 6,945,330 |
| 2020-07-10 | $16.90 | $17.42 | $16.66 | $16.99 | $15.42 | 7,708,040 |
| 2020-07-09 | $17.10 | $17.11 | $16.68 | $16.89 | $15.32 | 7,562,370 |
| 2020-07-08 | $16.21 | $17.14 | $16.00 | $16.97 | $15.40 | 9,795,800 |
| 2020-07-07 | $15.95 | $16.60 | $15.79 | $16.22 | $14.72 | 10,013,310 |
| 2020-07-06 | $15.40 | $15.96 | $15.24 | $15.96 | $14.48 | 8,278,160 |
| 2020-07-03 | $15.70 | $15.70 | $15.31 | $15.40 | $13.97 | 4,974,530 |
| 2020-07-02 | $16.37 | $16.45 | $16.12 | $16.32 | $14.35 | 4,835,200 |
| 2020-07-01 | $16.15 | $16.53 | $15.91 | $16.30 | $14.33 | 5,172,610 |
| 2020-06-30 | $16.19 | $16.28 | $15.90 | $16.12 | $14.17 | 5,020,070 |
| 2020-06-29 | $15.55 | $16.40 | $15.47 | $16.26 | $14.30 | 8,728,560 |
| 2020-06-26 | $15.70 | $15.70 | $15.70 | $15.70 | $13.81 | 0 |
| 2020-06-25 | $15.70 | $15.70 | $15.70 | $15.70 | $13.81 | 0 |
| 2020-06-24 | $15.10 | $16.10 | $15.10 | $15.70 | $13.81 | 7,283,400 |
| 2020-06-23 | $15.06 | $15.28 | $15.00 | $15.08 | $13.26 | 1,955,000 |
| 2020-06-22 | $15.30 | $15.35 | $15.06 | $15.12 | $13.30 | 2,854,170 |
| 2020-06-19 | $15.44 | $15.59 | $15.21 | $15.30 | $13.45 | 2,548,240 |
| 2020-06-18 | $15.40 | $15.45 | $15.19 | $15.40 | $13.54 | 3,155,210 |
| 2020-06-17 | $15.08 | $15.50 | $14.99 | $15.33 | $13.48 | 4,660,800 |
| 2020-06-16 | $14.69 | $15.13 | $14.60 | $15.07 | $13.25 | 2,749,900 |
| 2020-06-15 | $14.71 | $14.93 | $14.59 | $14.59 | $12.83 | 1,845,300 |
| 2020-06-12 | $14.64 | $14.85 | $14.54 | $14.76 | $12.98 | 2,212,100 |
| 2020-06-11 | $15.06 | $15.22 | $14.83 | $14.88 | $13.08 | 2,987,300 |
| 2020-06-10 | $15.43 | $15.46 | $15.08 | $15.08 | $13.26 | 2,460,100 |
| 2020-06-09 | $15.27 | $15.77 | $15.20 | $15.43 | $13.57 | 4,667,200 |
| 2020-06-08 | $15.25 | $15.30 | $15.00 | $15.29 | $13.44 | 2,983,110 |
| 2020-06-05 | $15.55 | $15.55 | $15.07 | $15.24 | $13.40 | 4,416,000 |
| 2020-06-04 | $15.33 | $15.77 | $15.01 | $15.56 | $13.68 | 6,435,740 |
| 2020-06-03 | $15.40 | $15.40 | $15.02 | $15.03 | $13.22 | 4,218,500 |
| 2020-06-02 | $15.18 | $15.33 | $15.10 | $15.25 | $13.41 | 3,948,600 |
| 2020-06-01 | $15.00 | $15.35 | $14.93 | $15.18 | $13.35 | 5,317,430 |
| 2020-05-29 | $14.80 | $15.11 | $14.61 | $14.92 | $13.12 | 4,308,320 |
| 2020-05-28 | $15.20 | $15.23 | $14.63 | $14.75 | $12.97 | 5,846,600 |
| 2020-05-27 | $15.19 | $15.41 | $14.94 | $15.33 | $13.48 | 7,295,390 |
| 2020-05-26 | $15.28 | $15.47 | $14.62 | $15.23 | $13.39 | 13,112,800 |
| 2020-05-25 | $13.68 | $15.18 | $13.68 | $15.18 | $13.35 | 9,914,460 |
| 2020-05-22 | $13.99 | $14.20 | $13.73 | $13.80 | $12.13 | 2,417,610 |
| 2020-05-21 | $14.45 | $14.66 | $14.16 | $14.30 | $12.57 | 3,377,000 |
| 2020-05-20 | $14.15 | $14.47 | $13.99 | $14.16 | $12.45 | 3,036,100 |
| 2020-05-19 | $14.03 | $14.09 | $13.84 | $13.99 | $12.30 | 2,214,620 |
| 2020-05-18 | $14.43 | $14.48 | $13.84 | $13.94 | $12.26 | 2,860,900 |
| 2020-05-15 | $14.80 | $14.80 | $14.16 | $14.49 | $12.74 | 2,598,860 |
| 2020-05-14 | $14.76 | $14.93 | $14.53 | $14.53 | $12.78 | 2,147,870 |
| 2020-05-13 | $14.79 | $14.85 | $14.42 | $14.76 | $12.98 | 2,127,000 |
| 2020-05-12 | $14.81 | $14.90 | $14.34 | $14.75 | $12.97 | 2,396,470 |
| 2020-05-11 | $14.49 | $15.10 | $14.42 | $14.88 | $13.08 | 4,249,900 |
| 2020-05-08 | $14.33 | $14.56 | $14.23 | $14.51 | $12.76 | 3,547,410 |
| 2020-05-07 | $14.22 | $14.54 | $14.22 | $14.32 | $12.59 | 2,705,500 |
| 2020-05-06 | $13.89 | $14.43 | $13.80 | $14.34 | $12.61 | 3,747,800 |
| 2020-05-05 | $13.88 | $13.88 | $13.88 | $13.88 | $12.21 | 0 |
| 2020-05-04 | $13.88 | $13.88 | $13.88 | $13.88 | $12.21 | 0 |
| 2020-05-01 | $13.88 | $13.88 | $13.88 | $13.88 | $12.21 | 0 |
| 2020-04-30 | $13.75 | $14.07 | $13.71 | $13.88 | $12.21 | 3,670,650 |
| 2020-04-29 | $15.01 | $15.01 | $13.46 | $13.74 | $12.08 | 7,992,560 |
| 2020-04-28 | $16.55 | $16.55 | $14.64 | $14.89 | $13.09 | 7,290,280 |
| 2020-04-27 | $16.15 | $16.58 | $16.01 | $16.27 | $14.31 | 6,822,500 |
| 2020-04-24 | $16.10 | $16.48 | $15.91 | $16.19 | $14.24 | 7,539,800 |
| 2020-04-23 | $15.07 | $16.49 | $14.76 | $16.17 | $14.22 | 12,900,240 |
| 2020-04-22 | $15.20 | $15.20 | $14.84 | $15.09 | $13.27 | 3,785,900 |
| 2020-04-21 | $15.25 | $15.44 | $14.99 | $15.16 | $13.33 | 3,174,200 |
| 2020-04-20 | $15.14 | $15.28 | $14.88 | $15.19 | $13.36 | 4,227,050 |
| 2020-04-17 | $15.19 | $15.42 | $15.01 | $15.09 | $13.27 | 4,579,750 |
| 2020-04-16 | $15.49 | $15.58 | $15.10 | $15.14 | $13.31 | 5,443,010 |
| 2020-04-15 | $15.43 | $15.80 | $15.40 | $15.59 | $13.71 | 5,528,200 |
| 2020-04-14 | $15.66 | $15.88 | $15.34 | $15.43 | $13.57 | 6,514,260 |
| 2020-04-13 | $15.30 | $15.85 | $15.12 | $15.69 | $13.80 | 5,374,350 |
| 2020-04-10 | $14.87 | $15.79 | $14.84 | $15.50 | $13.63 | 10,972,510 |
| 2020-04-09 | $14.51 | $14.94 | $14.45 | $14.91 | $13.11 | 8,150,460 |
| 2020-04-08 | $14.70 | $14.70 | $14.43 | $14.45 | $12.71 | 5,315,130 |
| 2020-04-07 | $15.19 | $15.40 | $14.62 | $15.00 | $13.19 | 10,186,360 |
| 2020-04-06 | $15.16 | $15.16 | $15.16 | $15.16 | $13.33 | 0 |
| 2020-04-03 | $14.71 | $15.23 | $14.62 | $15.16 | $13.33 | 8,346,560 |
| 2020-04-02 | $14.13 | $14.88 | $14.00 | $14.71 | $12.93 | 6,882,310 |
| 2020-04-01 | $14.62 | $15.18 | $14.04 | $14.45 | $12.71 | 6,547,130 |
| 2020-03-31 | $13.76 | $15.15 | $13.75 | $14.90 | $13.10 | 11,297,760 |
| 2020-03-30 | $13.15 | $14.20 | $12.93 | $13.88 | $12.21 | 7,195,440 |
| 2020-03-27 | $13.11 | $13.25 | $12.98 | $13.04 | $11.47 | 1,826,420 |
| 2020-03-26 | $12.69 | $13.13 | $12.68 | $13.05 | $11.48 | 2,854,100 |
| 2020-03-25 | $12.56 | $12.90 | $12.56 | $12.85 | $11.30 | 2,660,280 |
| 2020-03-24 | $12.30 | $12.46 | $12.03 | $12.39 | $10.89 | 1,789,820 |
| 2020-03-23 | $12.43 | $12.46 | $12.07 | $12.14 | $10.68 | 1,806,890 |
| 2020-03-20 | $12.81 | $12.88 | $12.56 | $12.73 | $11.19 | 1,628,020 |
| 2020-03-19 | $12.61 | $12.72 | $12.28 | $12.69 | $11.16 | 2,472,100 |
| 2020-03-18 | $12.37 | $13.18 | $12.12 | $12.65 | $11.12 | 5,223,770 |
| 2020-03-17 | $12.30 | $12.44 | $11.80 | $12.27 | $10.79 | 2,010,450 |
| 2020-03-16 | $12.79 | $12.80 | $12.11 | $12.21 | $10.74 | 2,523,270 |
| 2020-03-13 | $12.61 | $12.82 | $12.39 | $12.60 | $11.08 | 3,186,280 |
| 2020-03-12 | $13.31 | $13.43 | $13.01 | $13.15 | $11.56 | 2,294,580 |
| 2020-03-11 | $13.69 | $13.89 | $13.38 | $13.41 | $11.79 | 2,577,270 |
| 2020-03-10 | $13.11 | $13.57 | $12.92 | $13.56 | $11.92 | 2,986,760 |
| 2020-03-09 | $13.80 | $13.86 | $13.31 | $13.35 | $11.74 | 3,233,530 |
| 2020-03-06 | $14.06 | $14.15 | $13.94 | $14.01 | $12.32 | 2,859,370 |
| 2020-03-05 | $13.77 | $14.45 | $13.75 | $14.25 | $12.53 | 4,838,070 |
| 2020-03-04 | $13.70 | $13.86 | $13.52 | $13.74 | $12.08 | 2,474,800 |
| 2020-03-03 | $13.97 | $14.14 | $13.66 | $13.71 | $12.06 | 3,140,920 |
| 2020-03-02 | $13.29 | $13.94 | $13.02 | $13.80 | $12.13 | 3,817,320 |
| 2020-02-28 | $13.69 | $13.90 | $12.97 | $13.00 | $11.43 | 4,733,740 |
| 2020-02-27 | $13.99 | $14.33 | $13.81 | $14.13 | $12.42 | 4,158,550 |
| 2020-02-26 | $13.70 | $14.19 | $13.62 | $13.84 | $12.17 | 3,952,630 |
| 2020-02-25 | $13.88 | $14.03 | $13.14 | $13.95 | $12.27 | 4,215,350 |
| 2020-02-24 | $14.01 | $14.36 | $13.91 | $14.10 | $12.40 | 3,720,110 |
| 2020-02-21 | $13.90 | $14.16 | $13.85 | $14.08 | $12.38 | 3,374,800 |
| 2020-02-20 | $13.65 | $14.15 | $13.65 | $14.03 | $12.34 | 3,974,300 |
| 2020-02-19 | $13.65 | $13.95 | $13.60 | $13.63 | $11.99 | 2,708,900 |
| 2020-02-18 | $13.51 | $13.78 | $13.44 | $13.78 | $12.12 | 3,369,300 |
| 2020-02-17 | $13.24 | $13.54 | $13.18 | $13.51 | $11.88 | 2,305,650 |
| 2020-02-14 | $13.19 | $13.38 | $13.11 | $13.18 | $11.59 | 2,116,700 |
| 2020-02-13 | $13.27 | $13.49 | $13.15 | $13.25 | $11.65 | 3,031,100 |
| 2020-02-12 | $13.08 | $13.61 | $13.03 | $13.32 | $11.71 | 3,565,600 |
| 2020-02-11 | $13.11 | $13.27 | $12.93 | $13.14 | $11.55 | 2,889,220 |
| 2020-02-10 | $12.64 | $13.06 | $12.56 | $13.02 | $11.45 | 2,869,980 |
| 2020-02-07 | $12.60 | $12.79 | $12.49 | $12.68 | $11.15 | 2,909,100 |
| 2020-02-06 | $12.53 | $12.72 | $12.45 | $12.64 | $11.11 | 3,355,610 |
| 2020-02-05 | $12.25 | $12.84 | $12.25 | $12.56 | $11.04 | 3,431,280 |
| 2020-02-04 | $11.67 | $12.48 | $11.67 | $12.25 | $10.77 | 4,702,260 |
| 2020-02-03 | $12.97 | $12.97 | $12.97 | $12.97 | $11.40 | 361,800 |
| 2020-01-31 | $14.41 | $14.41 | $14.41 | $14.41 | $12.67 | 0 |
| 2020-01-30 | $14.41 | $14.41 | $14.41 | $14.41 | $12.67 | 0 |
| 2020-01-29 | $14.41 | $14.41 | $14.41 | $14.41 | $12.67 | 0 |
| 2020-01-28 | $14.41 | $14.41 | $14.41 | $14.41 | $12.67 | 0 |
| 2020-01-27 | $14.41 | $14.41 | $14.41 | $14.41 | $12.67 | 0 |
| 2020-01-24 | $14.41 | $14.41 | $14.41 | $14.41 | $12.67 | 0 |
| 2020-01-23 | $14.92 | $15.11 | $14.30 | $14.41 | $12.67 | 2,566,000 |
| 2020-01-22 | $14.85 | $15.09 | $14.59 | $15.01 | $13.20 | 2,279,200 |
| 2020-01-21 | $15.16 | $15.27 | $14.85 | $14.85 | $13.06 | 2,561,280 |
| 2020-01-20 | $15.33 | $15.39 | $15.03 | $15.20 | $13.37 | 3,161,690 |
| 2020-01-17 | $15.50 | $15.78 | $15.43 | $15.48 | $13.61 | 2,327,260 |
| 2020-01-16 | $15.55 | $15.66 | $15.39 | $15.39 | $13.53 | 2,527,000 |
| 2020-01-15 | $15.81 | $15.85 | $15.42 | $15.51 | $13.64 | 2,800,140 |
| 2020-01-14 | $15.73 | $15.96 | $15.70 | $15.85 | $13.94 | 3,730,700 |
| 2020-01-13 | $15.56 | $15.73 | $15.35 | $15.72 | $13.82 | 3,282,400 |
| 2020-01-10 | $15.83 | $15.85 | $15.49 | $15.54 | $13.66 | 3,560,580 |
| 2020-01-09 | $15.79 | $16.15 | $15.68 | $15.80 | $13.89 | 4,525,020 |
| 2020-01-08 | $16.30 | $16.30 | $15.60 | $15.64 | $13.75 | 5,466,710 |
| 2020-01-07 | $15.79 | $16.34 | $15.70 | $16.25 | $14.29 | 7,581,500 |
| 2020-01-06 | $15.44 | $15.85 | $15.43 | $15.69 | $13.80 | 4,535,830 |
| 2020-01-03 | $15.50 | $15.70 | $15.36 | $15.56 | $13.68 | 3,659,070 |
| 2020-01-02 | $15.45 | $15.65 | $15.43 | $15.50 | $13.63 | 3,228,030 |
| 2020-01-01 | $15.36 | $15.36 | $15.36 | $15.36 | $13.51 | 0 |
| 2019-12-31 | $15.30 | $15.65 | $15.18 | $15.36 | $13.51 | 2,398,860 |
| 2019-12-30 | $15.11 | $15.39 | $14.83 | $15.35 | $13.50 | 2,778,830 |
| 2019-12-27 | $15.34 | $15.60 | $15.17 | $15.23 | $13.39 | 3,332,600 |
| 2019-12-26 | $15.40 | $15.40 | $15.08 | $15.33 | $13.48 | 2,678,470 |
| 2019-12-25 | $15.43 | $15.75 | $15.19 | $15.31 | $13.46 | 4,015,600 |
| 2019-12-24 | $15.11 | $15.53 | $15.11 | $15.48 | $13.61 | 3,942,700 |
| 2019-12-23 | $15.31 | $15.54 | $15.00 | $15.03 | $13.22 | 3,367,600 |
| 2019-12-20 | $15.40 | $15.68 | $15.34 | $15.38 | $13.52 | 3,722,700 |
| 2019-12-19 | $15.16 | $15.76 | $15.16 | $15.42 | $13.56 | 4,950,660 |
| 2019-12-18 | $15.24 | $15.34 | $15.12 | $15.21 | $13.37 | 3,461,990 |
| 2019-12-17 | $15.14 | $15.38 | $15.05 | $15.23 | $13.39 | 4,605,940 |
| 2019-12-16 | $14.79 | $15.22 | $14.72 | $15.14 | $13.31 | 4,446,730 |
| 2019-12-13 | $14.75 | $14.87 | $14.55 | $14.77 | $12.99 | 3,234,570 |
| 2019-12-12 | $14.89 | $14.96 | $14.59 | $14.59 | $12.83 | 4,652,090 |
| 2019-12-11 | $14.90 | $15.29 | $14.88 | $15.00 | $13.19 | 6,310,830 |
| 2019-12-10 | $14.65 | $15.36 | $14.57 | $15.18 | $13.35 | 9,093,550 |
| 2019-12-09 | $14.25 | $14.44 | $14.17 | $14.26 | $12.54 | 2,879,460 |
| 2019-12-06 | $14.38 | $14.38 | $14.13 | $14.24 | $12.52 | 2,993,960 |
| 2019-12-05 | $14.45 | $14.60 | $14.22 | $14.35 | $12.62 | 4,161,000 |
| 2019-12-04 | $14.38 | $14.63 | $14.19 | $14.45 | $12.71 | 3,567,420 |
| 2019-12-03 | $14.10 | $14.44 | $14.02 | $14.38 | $12.64 | 3,543,230 |
| 2019-12-02 | $14.10 | $14.40 | $14.10 | $14.14 | $12.43 | 3,799,220 |
| 2019-11-29 | $14.58 | $14.58 | $14.01 | $14.19 | $12.48 | 6,498,920 |
| 2019-11-28 | $15.80 | $15.90 | $14.80 | $14.81 | $13.02 | 10,987,890 |
| 2019-11-27 | $17.35 | $17.45 | $15.58 | $16.11 | $14.17 | 19,935,470 |
| 2019-11-26 | $16.10 | $17.33 | $15.83 | $16.95 | $14.90 | 17,538,210 |
| 2019-11-25 | $15.28 | $16.20 | $15.07 | $16.09 | $14.15 | 7,139,690 |
| 2019-11-22 | $16.30 | $16.30 | $15.26 | $15.54 | $13.66 | 6,629,870 |
| 2019-11-21 | $16.02 | $17.85 | $15.96 | $15.96 | $14.03 | 13,306,560 |
| 2019-11-20 | $16.30 | $16.85 | $16.25 | $16.28 | $14.32 | 2,441,160 |
| 2019-11-19 | $16.60 | $16.74 | $16.22 | $16.50 | $14.51 | 2,932,750 |
| 2019-11-18 | $16.21 | $17.72 | $16.11 | $16.64 | $14.63 | 5,435,810 |
| 2019-11-15 | $16.24 | $16.38 | $16.07 | $16.25 | $14.29 | 2,546,290 |
| 2019-11-14 | $16.22 | $16.62 | $16.10 | $16.43 | $14.45 | 2,755,270 |
| 2019-11-13 | $16.50 | $17.00 | $16.21 | $16.36 | $14.39 | 5,005,210 |
| 2019-11-12 | $15.94 | $16.59 | $15.76 | $16.59 | $14.59 | 5,005,110 |
| 2019-11-11 | $15.41 | $16.25 | $15.12 | $16.06 | $14.12 | 5,173,910 |
| 2019-11-08 | $15.38 | $15.53 | $15.35 | $15.42 | $13.56 | 1,695,480 |
| 2019-11-07 | $15.55 | $15.55 | $15.27 | $15.35 | $13.50 | 1,659,240 |
| 2019-11-06 | $15.39 | $15.45 | $15.26 | $15.41 | $13.55 | 2,410,500 |
| 2019-11-05 | $14.74 | $15.50 | $14.71 | $15.49 | $13.62 | 4,813,350 |
| 2019-11-04 | $14.92 | $15.06 | $14.79 | $14.81 | $13.02 | 1,309,020 |
| 2019-11-01 | $15.07 | $15.10 | $14.80 | $14.97 | $13.16 | 1,374,440 |
| 2019-10-31 | $15.22 | $15.30 | $14.86 | $14.91 | $13.11 | 2,534,720 |
| 2019-10-30 | $14.49 | $15.22 | $14.49 | $15.19 | $13.36 | 3,471,660 |
| 2019-10-29 | $14.94 | $15.00 | $14.88 | $14.88 | $13.08 | 2,285,430 |
| 2019-10-28 | $14.79 | $15.05 | $14.75 | $14.94 | $13.14 | 2,827,580 |
| 2019-10-25 | $14.90 | $15.07 | $14.73 | $14.84 | $13.05 | 2,861,810 |
| 2019-10-24 | $14.81 | $15.01 | $14.19 | $14.84 | $13.05 | 3,849,530 |
| 2019-10-23 | $14.57 | $14.76 | $14.53 | $14.68 | $12.91 | 2,115,970 |
| 2019-10-22 | $14.33 | $14.70 | $14.17 | $14.65 | $12.88 | 2,921,450 |
| 2019-10-21 | $14.44 | $14.45 | $14.05 | $14.35 | $12.62 | 1,841,420 |
| 2019-10-18 | $14.24 | $14.47 | $14.20 | $14.42 | $12.68 | 2,057,750 |
| 2019-10-17 | $14.04 | $14.90 | $14.01 | $14.41 | $12.67 | 3,078,770 |
| 2019-10-16 | $13.94 | $14.06 | $13.89 | $14.02 | $12.33 | 1,151,400 |
| 2019-10-15 | $14.09 | $14.16 | $13.87 | $13.94 | $12.26 | 989,500 |
| 2019-10-14 | $13.90 | $14.18 | $13.90 | $14.08 | $12.38 | 1,597,800 |
| 2019-10-11 | $13.89 | $13.92 | $13.65 | $13.76 | $12.10 | 1,048,470 |
| 2019-10-10 | $13.76 | $13.93 | $13.64 | $13.85 | $12.18 | 1,243,510 |
| 2019-10-09 | $13.74 | $13.74 | $13.44 | $13.63 | $11.99 | 1,441,600 |
| 2019-10-08 | $14.18 | $14.23 | $13.78 | $13.78 | $12.12 | 1,597,280 |
| 2019-10-07 | $14.18 | $14.18 | $14.18 | $14.18 | $12.47 | 0 |
| 2019-10-04 | $14.18 | $14.18 | $14.18 | $14.18 | $12.47 | 0 |
| 2019-10-03 | $14.18 | $14.18 | $14.18 | $14.18 | $12.47 | 0 |
| 2019-10-02 | $14.18 | $14.18 | $14.18 | $14.18 | $12.47 | 0 |
| 2019-10-01 | $14.18 | $14.18 | $14.18 | $14.18 | $12.47 | 0 |
| 2019-09-30 | $14.29 | $14.50 | $14.16 | $14.18 | $12.47 | 1,186,750 |
| 2019-09-27 | $14.13 | $14.37 | $14.13 | $14.24 | $12.52 | 1,286,850 |
| 2019-09-26 | $14.44 | $14.68 | $14.13 | $14.13 | $12.42 | 1,974,100 |
| 2019-09-25 | $14.79 | $14.79 | $14.41 | $14.42 | $12.68 | 2,104,340 |
| 2019-09-24 | $14.91 | $15.06 | $14.77 | $14.83 | $13.04 | 2,811,900 |
| 2019-09-23 | $14.83 | $15.16 | $14.72 | $15.02 | $13.21 | 4,068,750 |
| 2019-09-20 | $14.54 | $14.92 | $14.54 | $14.75 | $12.97 | 2,562,720 |
| 2019-09-19 | $14.35 | $14.58 | $14.18 | $14.58 | $12.82 | 1,625,740 |
| 2019-09-18 | $14.25 | $14.36 | $14.15 | $14.30 | $12.57 | 1,398,630 |
| 2019-09-17 | $14.68 | $14.68 | $14.16 | $14.17 | $12.46 | 2,475,530 |
| 2019-09-16 | $14.86 | $14.88 | $14.69 | $14.73 | $12.95 | 1,645,720 |
| 2019-09-13 | $14.79 | $14.79 | $14.79 | $14.79 | $13.01 | 0 |
| 2019-09-12 | $14.78 | $14.84 | $14.69 | $14.79 | $13.01 | 1,856,550 |
| 2019-09-11 | $14.84 | $15.18 | $14.72 | $14.78 | $13.00 | 3,787,260 |
| 2019-09-10 | $14.35 | $15.24 | $14.26 | $14.99 | $13.18 | 6,346,290 |
| 2019-09-09 | $14.44 | $14.45 | $14.23 | $14.37 | $12.64 | 2,065,270 |
| 2019-09-06 | $14.22 | $14.46 | $14.11 | $14.24 | $12.52 | 2,182,900 |
| 2019-09-05 | $14.10 | $14.27 | $14.08 | $14.10 | $12.40 | 2,803,300 |
| 2019-09-04 | $14.05 | $14.05 | $13.90 | $14.04 | $12.35 | 1,600,280 |
| 2019-09-03 | $14.13 | $14.13 | $13.93 | $14.05 | $12.35 | 1,386,830 |
| 2019-09-02 | $13.73 | $14.08 | $13.69 | $14.05 | $12.35 | 2,327,150 |
| 2019-08-30 | $14.00 | $14.09 | $13.64 | $13.69 | $12.04 | 1,757,500 |
| 2019-08-29 | $13.98 | $14.11 | $13.90 | $13.94 | $12.26 | 1,582,000 |
| 2019-08-28 | $14.07 | $14.28 | $13.98 | $13.98 | $12.29 | 2,385,330 |
| 2019-08-27 | $13.90 | $14.15 | $13.73 | $14.13 | $12.42 | 3,199,800 |
| 2019-08-26 | $13.11 | $13.95 | $13.11 | $13.83 | $12.16 | 2,735,500 |
| 2019-08-23 | $13.72 | $13.85 | $13.59 | $13.63 | $11.99 | 1,337,100 |
| 2019-08-22 | $13.58 | $13.82 | $13.58 | $13.73 | $12.07 | 1,708,110 |
| 2019-08-21 | $13.66 | $13.68 | $13.51 | $13.54 | $11.91 | 1,304,600 |
| 2019-08-20 | $13.69 | $13.80 | $13.65 | $13.72 | $12.06 | 1,716,700 |
| 2019-08-19 | $13.56 | $13.80 | $13.46 | $13.74 | $12.08 | 2,230,380 |
| 2019-08-16 | $13.38 | $13.52 | $13.25 | $13.45 | $11.83 | 1,516,420 |
| 2019-08-15 | $12.90 | $13.39 | $12.53 | $13.38 | $11.77 | 1,664,350 |
| 2019-08-14 | $13.38 | $13.49 | $13.31 | $13.33 | $11.72 | 985,420 |
| 2019-08-13 | $13.46 | $13.46 | $13.17 | $13.25 | $11.65 | 996,700 |
| 2019-08-12 | $13.39 | $13.54 | $13.35 | $13.53 | $11.90 | 878,100 |
| 2019-08-09 | $13.90 | $13.91 | $13.32 | $13.38 | $11.77 | 1,283,320 |
| 2019-08-08 | $13.68 | $13.77 | $13.63 | $13.64 | $11.99 | 1,063,470 |
| 2019-08-07 | $13.85 | $13.85 | $13.55 | $13.60 | $11.96 | 1,260,750 |
| 2019-08-06 | $14.45 | $14.46 | $13.43 | $13.69 | $12.04 | 2,654,030 |
| 2019-08-05 | $15.00 | $15.00 | $14.58 | $14.66 | $12.89 | 1,286,490 |
| 2019-08-02 | $15.10 | $15.10 | $14.62 | $14.87 | $13.08 | 1,561,700 |
| 2019-08-01 | $15.05 | $15.23 | $15.01 | $15.19 | $13.36 | 990,600 |
| 2019-07-31 | $15.40 | $15.40 | $15.07 | $15.12 | $13.30 | 1,248,720 |
| 2019-07-30 | $15.00 | $15.20 | $15.00 | $15.15 | $13.32 | 1,103,800 |
| 2019-07-29 | $14.97 | $15.01 | $14.81 | $15.01 | $13.20 | 835,440 |
| 2019-07-26 | $15.06 | $15.06 | $14.80 | $14.88 | $13.08 | 864,400 |
| 2019-07-25 | $14.92 | $15.04 | $14.90 | $14.97 | $13.16 | 784,830 |
| 2019-07-24 | $14.81 | $15.08 | $14.76 | $14.92 | $13.12 | 1,180,200 |
| 2019-07-23 | $14.61 | $14.74 | $14.59 | $14.72 | $12.94 | 770,470 |
| 2019-07-22 | $15.23 | $15.30 | $14.58 | $14.61 | $12.85 | 1,701,000 |
| 2019-07-19 | $15.10 | $15.38 | $15.10 | $15.14 | $13.31 | 1,048,610 |
| 2019-07-18 | $15.36 | $15.36 | $15.00 | $15.03 | $13.22 | 1,558,450 |
| 2019-07-17 | $15.34 | $15.60 | $15.30 | $15.44 | $13.58 | 1,340,500 |
| 2019-07-16 | $15.45 | $15.46 | $15.31 | $15.35 | $13.50 | 1,187,100 |
| 2019-07-15 | $15.28 | $15.55 | $15.28 | $15.45 | $13.59 | 1,222,830 |
| 2019-07-12 | $15.25 | $15.45 | $15.01 | $15.32 | $13.47 | 1,860,300 |
| 2019-07-11 | $15.35 | $15.44 | $15.00 | $15.04 | $13.23 | 1,484,810 |
| 2019-07-10 | $15.44 | $15.47 | $15.18 | $15.20 | $13.37 | 1,100,000 |
| 2019-07-09 | $15.33 | $15.54 | $15.15 | $15.40 | $13.54 | 1,217,000 |
| 2019-07-08 | $16.05 | $16.10 | $15.24 | $15.33 | $13.48 | 2,552,000 |
| 2019-07-05 | $16.15 | $16.26 | $15.98 | $16.06 | $14.12 | 1,710,150 |
| 2019-07-04 | $16.36 | $16.38 | $16.08 | $16.14 | $14.19 | 1,627,640 |
| 2019-07-03 | $16.28 | $16.51 | $16.10 | $16.15 | $14.20 | 2,310,100 |
| 2019-07-02 | $16.30 | $16.83 | $16.24 | $16.49 | $14.50 | 3,122,900 |
| 2019-07-01 | $16.11 | $16.46 | $16.09 | $16.34 | $14.37 | 2,907,930 |
| 2019-06-28 | $16.50 | $16.55 | $15.86 | $15.88 | $13.96 | 2,746,760 |
| 2019-06-27 | $16.28 | $16.65 | $16.28 | $16.50 | $14.51 | 2,705,760 |
| 2019-06-26 | $16.58 | $16.60 | $16.23 | $16.28 | $14.32 | 2,675,700 |
| 2019-06-25 | $17.11 | $17.18 | $16.83 | $17.06 | $14.65 | 3,211,900 |
| 2019-06-24 | $17.37 | $17.37 | $16.88 | $17.18 | $14.75 | 5,104,770 |
| 2019-06-21 | $16.84 | $18.15 | $16.67 | $17.51 | $15.04 | 8,818,500 |
| 2019-06-20 | $16.50 | $16.84 | $16.20 | $16.73 | $14.37 | 4,475,800 |
| 2019-06-19 | $16.56 | $16.95 | $16.52 | $16.58 | $14.24 | 5,000,940 |
| 2019-06-18 | $16.50 | $16.95 | $16.14 | $16.28 | $13.98 | 4,797,850 |
| 2019-06-17 | $16.69 | $16.98 | $16.34 | $16.58 | $14.24 | 8,909,150 |
| 2019-06-14 | $19.50 | $19.56 | $17.58 | $17.70 | $15.20 | 18,242,310 |
| 2019-06-13 | $16.31 | $17.88 | $16.01 | $17.88 | $15.35 | 5,134,700 |
| 2019-06-12 | $16.28 | $16.44 | $16.20 | $16.25 | $13.95 | 2,580,530 |
| 2019-06-11 | $16.09 | $16.49 | $15.91 | $16.45 | $14.13 | 3,880,800 |
| 2019-06-10 | $15.83 | $16.20 | $15.80 | $16.09 | $13.82 | 2,205,660 |
| 2019-06-07 | $15.81 | $15.81 | $15.81 | $15.81 | $13.58 | 0 |
| 2019-06-06 | $16.26 | $16.40 | $15.80 | $15.81 | $13.58 | 3,185,680 |
| 2019-06-05 | $16.38 | $16.46 | $16.06 | $16.26 | $13.96 | 2,773,340 |
| 2019-06-04 | $15.62 | $16.51 | $15.60 | $16.31 | $14.01 | 4,324,670 |
| 2019-06-03 | $16.09 | $16.26 | $15.70 | $15.78 | $13.55 | 2,280,420 |
| 2019-05-31 | $15.51 | $16.15 | $15.43 | $16.09 | $13.82 | 4,090,330 |
| 2019-05-30 | $15.60 | $15.60 | $15.30 | $15.51 | $13.32 | 1,894,400 |
| 2019-05-29 | $15.65 | $15.90 | $15.61 | $15.69 | $13.47 | 2,233,700 |
| 2019-05-28 | $15.58 | $16.20 | $15.42 | $15.75 | $13.53 | 3,637,400 |
| 2019-05-27 | $15.30 | $15.59 | $15.11 | $15.58 | $13.38 | 2,394,300 |
| 2019-05-24 | $15.03 | $15.30 | $14.85 | $15.25 | $13.10 | 1,971,400 |
| 2019-05-23 | $14.98 | $15.25 | $14.90 | $15.03 | $12.91 | 2,046,200 |
| 2019-05-22 | $15.61 | $15.63 | $14.92 | $15.19 | $13.04 | 2,420,730 |
| 2019-05-21 | $15.39 | $15.66 | $15.35 | $15.61 | $13.41 | 2,197,130 |
| 2019-05-20 | $15.51 | $15.68 | $14.75 | $15.43 | $13.25 | 3,058,030 |
| 2019-05-17 | $16.73 | $16.75 | $15.88 | $15.92 | $13.67 | 3,630,160 |
| 2019-05-16 | $16.57 | $16.87 | $16.40 | $16.73 | $14.37 | 4,180,310 |
| 2019-05-15 | $16.18 | $16.47 | $16.11 | $16.43 | $14.11 | 2,447,440 |
| 2019-05-14 | $16.02 | $16.24 | $15.85 | $15.99 | $13.73 | 2,133,090 |
| 2019-05-13 | $16.40 | $16.64 | $16.20 | $16.30 | $14.00 | 2,972,780 |
| 2019-05-10 | $16.21 | $16.65 | $15.66 | $16.59 | $14.25 | 4,316,220 |
| 2019-05-09 | $15.84 | $16.24 | $15.83 | $16.07 | $13.80 | 2,341,900 |
| 2019-05-08 | $15.87 | $16.39 | $15.56 | $16.02 | $13.76 | 2,802,590 |
| 2019-05-07 | $16.29 | $16.54 | $15.81 | $16.23 | $13.94 | 3,124,500 |
| 2019-05-06 | $16.88 | $17.20 | $16.09 | $16.09 | $13.82 | 4,678,410 |
| 2019-05-03 | $17.88 | $17.88 | $17.88 | $17.88 | $15.35 | 0 |
| 2019-05-02 | $17.88 | $17.88 | $17.88 | $17.88 | $15.35 | 0 |
| 2019-05-01 | $17.88 | $17.88 | $17.88 | $17.88 | $15.35 | 0 |
| 2019-04-30 | $17.52 | $17.93 | $17.52 | $17.88 | $15.35 | 2,933,650 |
| 2019-04-29 | $18.64 | $18.99 | $17.30 | $17.50 | $15.03 | 5,394,120 |
| 2019-04-26 | $18.50 | $18.85 | $18.32 | $18.65 | $16.02 | 3,829,520 |
| 2019-04-25 | $19.81 | $19.81 | $18.47 | $18.47 | $15.86 | 7,238,900 |
| 2019-04-24 | $19.83 | $20.24 | $19.80 | $20.10 | $17.26 | 4,955,780 |
| 2019-04-23 | $20.65 | $20.70 | $19.50 | $19.70 | $16.92 | 7,933,610 |
| 2019-04-22 | $21.84 | $21.86 | $20.70 | $20.89 | $17.94 | 8,975,680 |
| 2019-04-19 | $21.66 | $22.34 | $21.39 | $21.78 | $18.70 | 10,669,690 |
| 2019-04-18 | $21.28 | $22.58 | $20.64 | $22.04 | $18.93 | 15,378,960 |
| 2019-04-17 | $21.20 | $21.91 | $20.70 | $21.30 | $18.29 | 12,029,980 |
| 2019-04-16 | $20.05 | $21.87 | $19.99 | $21.55 | $18.51 | 15,176,090 |
| 2019-04-15 | $19.50 | $20.32 | $19.40 | $20.03 | $17.20 | 9,047,810 |
| 2019-04-12 | $20.23 | $20.23 | $19.30 | $19.38 | $16.64 | 8,565,100 |
| 2019-04-11 | $19.75 | $21.22 | $19.62 | $20.25 | $17.39 | 16,737,200 |
| 2019-04-10 | $18.70 | $20.61 | $18.40 | $19.91 | $17.10 | 11,344,500 |
| 2019-04-09 | $19.24 | $19.25 | $18.64 | $18.86 | $16.20 | 5,183,700 |
| 2019-04-08 | $18.95 | $19.60 | $18.82 | $19.25 | $16.53 | 9,114,650 |
| 2019-04-05 | $18.82 | $18.82 | $18.82 | $18.82 | $16.16 | 0 |
| 2019-04-04 | $19.07 | $19.20 | $18.55 | $18.82 | $16.16 | 6,394,790 |
| 2019-04-03 | $18.60 | $19.10 | $18.41 | $19.03 | $16.34 | 8,059,060 |
| 2019-04-02 | $18.35 | $18.84 | $18.29 | $18.63 | $16.00 | 7,831,320 |
| 2019-04-01 | $17.67 | $18.57 | $17.67 | $18.40 | $15.80 | 6,258,340 |
| 2019-03-29 | $17.17 | $17.65 | $17.01 | $17.52 | $15.05 | 3,289,390 |
| 2019-03-28 | $17.45 | $17.49 | $17.02 | $17.05 | $14.64 | 2,891,660 |
| 2019-03-27 | $17.80 | $17.85 | $17.20 | $17.40 | $14.94 | 3,288,370 |
| 2019-03-26 | $18.00 | $18.21 | $17.58 | $17.59 | $15.11 | 3,770,300 |
| 2019-03-25 | $18.02 | $18.24 | $17.90 | $17.99 | $15.45 | 3,716,060 |
| 2019-03-22 | $18.68 | $18.74 | $18.18 | $18.47 | $15.86 | 4,938,700 |
| 2019-03-21 | $18.56 | $18.88 | $18.51 | $18.66 | $16.02 | 6,756,550 |
| 2019-03-20 | $18.23 | $18.65 | $18.15 | $18.56 | $15.94 | 5,398,460 |
| 2019-03-19 | $18.84 | $18.84 | $18.15 | $18.30 | $15.72 | 5,069,530 |
| 2019-03-18 | $18.58 | $18.97 | $18.31 | $18.51 | $15.90 | 4,904,130 |
| 2019-03-15 | $18.01 | $18.38 | $17.81 | $18.10 | $15.54 | 4,582,100 |
| 2019-03-14 | $18.63 | $18.66 | $17.56 | $17.91 | $15.38 | 5,850,400 |
| 2019-03-13 | $18.99 | $19.18 | $18.49 | $18.53 | $15.91 | 7,372,670 |
| 2019-03-12 | $18.51 | $19.10 | $18.41 | $18.77 | $16.12 | 8,380,600 |
| 2019-03-11 | $17.81 | $18.66 | $17.81 | $18.55 | $15.93 | 5,991,720 |
| 2019-03-08 | $18.91 | $18.91 | $17.52 | $17.82 | $15.30 | 9,657,120 |
| 2019-03-07 | $18.60 | $19.76 | $18.58 | $19.31 | $16.58 | 12,518,590 |
| 2019-03-06 | $18.50 | $18.84 | $18.28 | $18.69 | $16.05 | 8,820,110 |
| 2019-03-05 | $18.20 | $18.70 | $18.18 | $18.59 | $15.96 | 7,919,790 |
| 2019-03-04 | $17.95 | $18.39 | $17.76 | $18.35 | $15.76 | 8,561,350 |
| 2019-03-01 | $18.21 | $18.22 | $17.70 | $17.86 | $15.34 | 4,512,130 |
| 2019-02-28 | $17.75 | $18.35 | $17.65 | $18.20 | $15.63 | 8,365,700 |
| 2019-02-27 | $17.70 | $18.05 | $17.36 | $17.81 | $15.29 | 7,408,120 |
| 2019-02-26 | $17.53 | $18.17 | $17.27 | $17.64 | $15.15 | 8,441,890 |
| 2019-02-25 | $16.97 | $17.60 | $16.85 | $17.52 | $15.05 | 7,739,100 |
| 2019-02-22 | $16.59 | $16.90 | $16.53 | $16.88 | $14.50 | 4,220,410 |
| 2019-02-21 | $16.83 | $16.97 | $16.61 | $16.72 | $14.36 | 5,324,530 |
| 2019-02-20 | $16.75 | $16.95 | $16.47 | $16.71 | $14.35 | 3,590,990 |
| 2019-02-19 | $16.80 | $16.95 | $16.57 | $16.75 | $14.38 | 4,234,260 |
| 2019-02-18 | $16.50 | $16.98 | $16.42 | $16.86 | $14.48 | 4,590,120 |
| 2019-02-15 | $16.38 | $16.53 | $16.27 | $16.34 | $14.03 | 3,270,200 |
| 2019-02-14 | $16.34 | $16.64 | $16.03 | $16.45 | $14.13 | 4,941,430 |
| 2019-02-13 | $16.00 | $16.45 | $15.91 | $16.34 | $14.03 | 4,484,770 |
| 2019-02-12 | $15.78 | $16.10 | $15.58 | $16.07 | $13.80 | 3,331,870 |
| 2019-02-11 | $15.50 | $15.79 | $15.40 | $15.78 | $13.55 | 2,593,040 |
| 2019-02-08 | $15.34 | $15.34 | $15.34 | $15.34 | $13.17 | 0 |
| 2019-02-07 | $15.34 | $15.34 | $15.34 | $15.34 | $13.17 | 0 |
| 2019-02-06 | $15.34 | $15.34 | $15.34 | $15.34 | $13.17 | 0 |
| 2019-02-05 | $15.34 | $15.34 | $15.34 | $15.34 | $13.17 | 0 |
| 2019-02-04 | $15.34 | $15.34 | $15.34 | $15.34 | $13.17 | 0 |
| 2019-02-01 | $15.10 | $15.44 | $15.09 | $15.34 | $13.17 | 2,329,310 |
| 2019-01-31 | $16.15 | $16.30 | $14.67 | $14.98 | $12.86 | 4,928,020 |
| 2019-01-30 | $16.45 | $16.74 | $16.05 | $16.08 | $13.81 | 2,998,370 |
| 2019-01-29 | $17.40 | $17.65 | $15.85 | $16.56 | $14.22 | 4,969,310 |
| 2019-01-28 | $18.03 | $18.20 | $17.40 | $17.61 | $15.12 | 4,114,700 |
| 2019-01-25 | $18.33 | $18.44 | $17.78 | $17.78 | $15.27 | 6,593,080 |
| 2019-01-24 | $18.58 | $18.71 | $18.29 | $18.48 | $15.87 | 8,564,750 |
| 2019-01-23 | $18.63 | $19.60 | $18.33 | $19.00 | $16.32 | 14,005,630 |
| 2019-01-22 | $17.68 | $19.29 | $17.66 | $18.45 | $15.84 | 8,661,580 |
| 2019-01-21 | $17.74 | $17.98 | $17.64 | $17.80 | $15.29 | 2,735,670 |
| 2019-01-18 | $17.60 | $17.89 | $17.55 | $17.70 | $15.20 | 2,888,270 |
| 2019-01-17 | $17.95 | $17.95 | $17.57 | $17.63 | $15.14 | 2,981,000 |
| 2019-01-16 | $18.01 | $18.12 | $17.68 | $17.89 | $15.36 | 3,788,650 |
| 2019-01-15 | $18.14 | $18.29 | $17.66 | $18.06 | $15.51 | 5,532,960 |
| 2019-01-14 | $18.80 | $19.18 | $18.15 | $18.33 | $15.74 | 10,197,890 |
| 2019-01-11 | $17.53 | $18.45 | $17.35 | $18.35 | $15.76 | 7,659,560 |
| 2019-01-10 | $17.61 | $17.70 | $17.30 | $17.42 | $14.96 | 3,595,910 |
| 2019-01-09 | $17.63 | $18.10 | $17.60 | $17.72 | $15.22 | 5,435,420 |
| 2019-01-08 | $17.70 | $17.86 | $17.40 | $17.46 | $14.99 | 2,808,300 |
| 2019-01-07 | $17.68 | $17.92 | $17.54 | $17.76 | $15.25 | 3,058,660 |
| 2019-01-04 | $17.00 | $17.62 | $16.90 | $17.58 | $15.10 | 3,046,710 |
| 2019-01-03 | $17.51 | $17.62 | $17.30 | $17.39 | $14.93 | 2,361,680 |
| 2019-01-02 | $17.69 | $17.83 | $17.39 | $17.41 | $14.95 | 2,608,360 |
| 2019-01-01 | $17.64 | $17.64 | $17.64 | $17.64 | $15.15 | 0 |
| 2018-12-31 | $17.64 | $17.64 | $17.64 | $17.64 | $15.15 | 0 |
| 2018-12-28 | $17.98 | $18.25 | $17.61 | $17.64 | $15.15 | 4,239,280 |
| 2018-12-27 | $19.30 | $19.32 | $18.05 | $18.06 | $15.51 | 7,697,920 |
| 2018-12-26 | $18.34 | $18.95 | $18.34 | $18.92 | $16.25 | 9,270,600 |
| 2018-12-25 | $18.22 | $18.36 | $17.50 | $18.32 | $15.73 | 5,596,680 |
| 2018-12-24 | $18.24 | $18.78 | $18.10 | $18.58 | $15.96 | 6,777,190 |
| 2018-12-21 | $17.81 | $18.20 | $17.71 | $18.19 | $15.62 | 4,068,120 |
| 2018-12-20 | $17.68 | $17.97 | $17.35 | $17.93 | $15.40 | 3,680,200 |
| 2018-12-19 | $18.19 | $18.33 | $17.68 | $17.68 | $15.18 | 3,156,380 |
| 2018-12-18 | $18.34 | $18.34 | $17.68 | $17.99 | $15.45 | 3,376,650 |
| 2018-12-17 | $17.70 | $18.42 | $17.66 | $18.40 | $15.80 | 4,440,090 |
| 2018-12-14 | $18.37 | $18.73 | $18.00 | $18.02 | $15.47 | 4,272,310 |
| 2018-12-13 | $18.50 | $18.65 | $18.18 | $18.38 | $15.78 | 5,361,250 |
| 2018-12-12 | $18.10 | $18.85 | $18.05 | $18.64 | $16.01 | 8,256,870 |
| 2018-12-11 | $17.88 | $18.07 | $17.73 | $18.00 | $15.46 | 2,886,720 |
| 2018-12-10 | $17.48 | $18.04 | $17.48 | $17.88 | $15.35 | 3,667,670 |
| 2018-12-07 | $17.41 | $17.87 | $17.40 | $17.78 | $15.27 | 2,870,200 |
| 2018-12-06 | $17.49 | $18.20 | $17.38 | $17.64 | $15.15 | 4,209,870 |
| 2018-12-05 | $17.56 | $17.80 | $17.37 | $17.58 | $15.10 | 2,979,500 |
| 2018-12-04 | $17.93 | $18.25 | $17.81 | $17.98 | $15.44 | 4,149,340 |
| 2018-12-03 | $17.65 | $18.45 | $17.37 | $18.06 | $15.51 | 5,655,280 |
| 2018-11-30 | $16.99 | $17.26 | $16.58 | $17.13 | $14.71 | 2,984,000 |
| 2018-11-29 | $17.77 | $17.77 | $16.96 | $16.99 | $14.59 | 2,941,000 |
| 2018-11-28 | $17.47 | $17.66 | $16.86 | $17.64 | $15.15 | 3,260,110 |
| 2018-11-27 | $17.56 | $17.92 | $17.38 | $17.51 | $15.04 | 2,143,100 |
| 2018-11-26 | $17.66 | $17.96 | $17.36 | $17.52 | $15.05 | 2,436,880 |
| 2018-11-23 | $19.14 | $19.20 | $17.36 | $17.66 | $15.17 | 6,198,360 |
| 2018-11-22 | $19.07 | $19.30 | $19.01 | $19.16 | $16.45 | 3,406,590 |
| 2018-11-21 | $18.83 | $19.09 | $18.71 | $19.04 | $16.35 | 4,412,280 |
| 2018-11-20 | $20.00 | $20.00 | $19.13 | $19.19 | $16.48 | 7,491,190 |
| 2018-11-19 | $19.40 | $20.09 | $19.40 | $20.09 | $17.25 | 10,380,570 |
| 2018-11-16 | $19.68 | $19.79 | $19.32 | $19.44 | $16.69 | 7,157,210 |
| 2018-11-15 | $19.09 | $19.89 | $19.03 | $19.68 | $16.90 | 10,167,480 |
| 2018-11-14 | $18.90 | $19.36 | $18.84 | $19.15 | $16.45 | 7,232,830 |
| 2018-11-13 | $18.60 | $19.10 | $18.55 | $19.04 | $16.35 | 6,111,510 |
| 2018-11-12 | $18.20 | $18.88 | $18.10 | $18.88 | $16.21 | 5,180,460 |
| 2018-11-09 | $18.56 | $18.73 | $18.23 | $18.32 | $15.73 | 3,386,470 |
| 2018-11-08 | $18.98 | $18.98 | $18.31 | $18.38 | $15.78 | 4,555,500 |
| 2018-11-07 | $19.10 | $19.31 | $18.63 | $18.66 | $16.02 | 5,861,780 |
| 2018-11-06 | $19.60 | $19.70 | $18.81 | $19.20 | $16.49 | 8,514,850 |
| 2018-11-05 | $19.50 | $19.97 | $19.11 | $19.93 | $17.12 | 12,844,950 |
| 2018-11-02 | $19.18 | $19.35 | $18.87 | $19.26 | $16.54 | 7,884,390 |
| 2018-11-01 | $19.12 | $19.50 | $18.85 | $18.86 | $16.20 | 9,271,610 |
| 2018-10-31 | $18.99 | $19.40 | $18.60 | $19.11 | $16.41 | 9,228,560 |
| 2018-10-30 | $18.31 | $19.24 | $18.22 | $18.83 | $16.17 | 8,280,130 |
| 2018-10-29 | $18.75 | $18.77 | $17.94 | $18.10 | $15.54 | 4,682,670 |
| 2018-10-26 | $18.76 | $19.17 | $18.19 | $18.90 | $16.23 | 7,474,250 |
| 2018-10-25 | $18.10 | $18.80 | $17.98 | $18.51 | $15.90 | 6,273,350 |
| 2018-10-24 | $18.49 | $19.18 | $17.79 | $19.04 | $16.35 | 9,806,310 |
| 2018-10-23 | $18.64 | $19.46 | $18.31 | $18.57 | $15.95 | 9,282,070 |
| 2018-10-22 | $17.69 | $18.87 | $17.69 | $18.56 | $15.94 | 8,403,270 |
| 2018-10-19 | $17.10 | $17.88 | $16.84 | $17.73 | $15.23 | 7,956,250 |
| 2018-10-18 | $19.22 | $19.43 | $17.91 | $17.91 | $15.38 | 9,621,670 |
| 2018-10-17 | $20.99 | $21.10 | $19.10 | $19.90 | $17.09 | 12,345,300 |
| 2018-10-16 | $20.60 | $21.45 | $19.97 | $20.80 | $17.86 | 12,258,870 |
| 2018-10-15 | $22.41 | $23.31 | $21.11 | $21.37 | $18.35 | 20,520,460 |
| 2018-10-12 | $18.86 | $21.19 | $18.85 | $21.19 | $18.20 | 9,866,720 |
| 2018-10-11 | $20.29 | $20.80 | $19.26 | $19.26 | $16.54 | 10,434,660 |
| 2018-10-10 | $20.54 | $21.40 | $20.32 | $21.40 | $18.38 | 14,327,270 |
| 2018-10-09 | $20.00 | $21.27 | $19.60 | $20.80 | $17.86 | 13,717,310 |
| 2018-10-08 | $20.03 | $21.29 | $19.69 | $20.17 | $17.32 | 17,354,850 |
| 2018-10-05 | $19.88 | $19.88 | $19.88 | $19.88 | $17.07 | 0 |
| 2018-10-04 | $19.88 | $19.88 | $19.88 | $19.88 | $17.07 | 0 |
| 2018-10-03 | $19.88 | $19.88 | $19.88 | $19.88 | $17.07 | 0 |
| 2018-10-02 | $19.88 | $19.88 | $19.88 | $19.88 | $17.07 | 0 |
| 2018-10-01 | $19.88 | $19.88 | $19.88 | $19.88 | $17.07 | 0 |
| 2018-09-28 | $18.23 | $19.88 | $18.21 | $19.88 | $17.07 | 8,499,090 |
| 2018-09-27 | $19.17 | $19.25 | $18.02 | $18.07 | $15.52 | 6,221,390 |
| 2018-09-26 | $19.40 | $19.50 | $19.17 | $19.26 | $16.54 | 3,478,150 |
| 2018-09-25 | $19.20 | $19.66 | $19.00 | $19.38 | $16.64 | 4,043,540 |
| 2018-09-24 | $19.29 | $19.29 | $19.29 | $19.29 | $16.57 | 0 |
| 2018-09-21 | $19.18 | $19.38 | $18.95 | $19.29 | $16.57 | 4,288,660 |
| 2018-09-20 | $19.17 | $19.24 | $18.94 | $19.03 | $16.34 | 3,606,720 |
| 2018-09-19 | $19.18 | $19.35 | $18.58 | $19.11 | $16.41 | 5,995,790 |
| 2018-09-18 | $19.57 | $19.57 | $18.68 | $19.03 | $16.34 | 3,997,990 |
| 2018-09-17 | $19.97 | $19.98 | $18.63 | $18.65 | $16.02 | 6,588,620 |
| 2018-09-14 | $21.42 | $21.85 | $20.68 | $20.69 | $17.77 | 8,454,060 |
| 2018-09-13 | $21.42 | $21.48 | $20.80 | $21.15 | $18.16 | 4,520,260 |
| 2018-09-12 | $21.06 | $21.39 | $20.68 | $21.17 | $18.18 | 4,985,020 |
| 2018-09-11 | $20.65 | $20.92 | $20.24 | $20.92 | $17.97 | 3,551,460 |
| 2018-09-10 | $21.08 | $21.10 | $20.45 | $20.55 | $17.65 | 3,828,320 |
| 2018-09-07 | $21.40 | $21.49 | $20.44 | $20.88 | $17.93 | 5,603,790 |
| 2018-09-06 | $20.45 | $21.51 | $20.45 | $21.14 | $18.15 | 6,459,330 |
| 2018-09-05 | $21.03 | $21.46 | $20.53 | $20.58 | $17.67 | 5,051,790 |
| 2018-09-04 | $20.55 | $21.56 | $20.50 | $21.08 | $18.10 | 5,331,070 |
| 2018-09-03 | $21.03 | $21.32 | $20.03 | $20.59 | $17.68 | 4,912,730 |
| 2018-08-31 | $22.89 | $22.90 | $21.15 | $21.25 | $18.25 | 6,595,220 |
| 2018-08-30 | $22.85 | $23.29 | $22.68 | $22.83 | $19.61 | 4,529,420 |
| 2018-08-29 | $23.13 | $23.29 | $22.70 | $22.84 | $19.61 | 3,854,680 |
| 2018-08-28 | $23.48 | $23.55 | $22.92 | $23.28 | $19.99 | 4,894,660 |
| 2018-08-27 | $22.60 | $23.30 | $22.60 | $23.25 | $19.97 | 6,350,920 |
| 2018-08-24 | $23.09 | $23.70 | $22.69 | $22.88 | $19.65 | 6,954,250 |
| 2018-08-23 | $22.52 | $22.97 | $22.25 | $22.58 | $19.39 | 4,678,860 |
| 2018-08-22 | $23.25 | $23.44 | $22.30 | $22.32 | $19.17 | 5,326,270 |
| 2018-08-21 | $23.06 | $23.48 | $22.57 | $23.38 | $20.08 | 5,211,280 |
| 2018-08-20 | $23.37 | $23.47 | $22.14 | $23.13 | $19.86 | 5,716,710 |
| 2018-08-17 | $24.55 | $24.66 | $22.98 | $23.18 | $19.91 | 6,283,830 |
| 2018-08-16 | $24.20 | $25.00 | $23.88 | $24.11 | $20.70 | 6,180,670 |
| 2018-08-15 | $25.36 | $25.99 | $24.60 | $24.86 | $21.35 | 7,081,980 |
| 2018-08-14 | $25.60 | $26.48 | $25.46 | $25.73 | $22.10 | 10,030,830 |
| 2018-08-13 | $24.38 | $25.69 | $24.05 | $25.39 | $21.80 | 8,803,900 |
| 2018-08-10 | $25.01 | $25.45 | $24.43 | $25.10 | $21.55 | 9,431,240 |
| 2018-08-09 | $24.30 | $25.49 | $23.70 | $25.05 | $21.51 | 12,180,860 |
| 2018-08-08 | $27.74 | $27.96 | $25.52 | $25.52 | $21.92 | 19,412,620 |
| 2018-08-07 | $26.82 | $28.50 | $26.82 | $28.35 | $24.35 | 20,012,070 |
| 2018-08-06 | $29.82 | $30.10 | $28.22 | $28.22 | $24.23 | 16,052,440 |
| 2018-08-03 | $31.20 | $33.42 | $30.90 | $31.36 | $26.93 | 36,238,360 |
| 2018-08-02 | $27.19 | $30.38 | $27.01 | $30.38 | $26.09 | 13,014,190 |
| 2018-08-01 | $28.43 | $28.85 | $27.50 | $27.62 | $23.72 | 8,877,250 |
| 2018-07-31 | $29.96 | $30.99 | $28.90 | $29.06 | $24.96 | 12,406,810 |
| 2018-07-30 | $27.66 | $30.36 | $27.17 | $29.57 | $25.39 | 14,157,350 |
| 2018-07-27 | $26.81 | $29.00 | $26.67 | $27.90 | $23.96 | 7,548,880 |
| 2018-07-26 | $28.41 | $28.58 | $26.60 | $26.94 | $23.13 | 8,806,340 |
| 2018-07-25 | $29.15 | $29.49 | $28.57 | $28.70 | $24.65 | 5,846,430 |
| 2018-07-24 | $28.47 | $29.40 | $28.13 | $29.29 | $25.15 | 6,420,230 |
| 2018-07-23 | $28.80 | $29.20 | $28.01 | $28.46 | $24.44 | 6,098,220 |
| 2018-07-20 | $28.70 | $29.18 | $28.50 | $28.95 | $24.86 | 5,176,990 |
| 2018-07-19 | $29.30 | $29.87 | $28.30 | $28.59 | $24.55 | 7,836,590 |
| 2018-07-18 | $31.95 | $31.99 | $29.42 | $29.82 | $25.61 | 9,001,240 |
| 2018-07-17 | $31.46 | $31.80 | $30.64 | $31.77 | $27.28 | 7,374,860 |
| 2018-07-16 | $31.55 | $31.70 | $30.50 | $31.58 | $27.12 | 8,337,740 |
| 2018-07-13 | $32.06 | $32.48 | $31.40 | $31.74 | $27.26 | 11,729,320 |
| 2018-07-12 | $32.32 | $33.50 | $31.70 | $32.51 | $27.92 | 18,657,680 |
| 2018-07-11 | $30.50 | $32.50 | $29.95 | $32.32 | $27.76 | 16,398,590 |
| 2018-07-10 | $30.02 | $32.66 | $29.51 | $31.77 | $27.28 | 18,115,450 |
| 2018-07-09 | $29.02 | $30.06 | $28.88 | $30.02 | $25.78 | 14,142,030 |
| 2018-07-06 | $29.14 | $30.50 | $28.80 | $29.42 | $25.26 | 16,402,900 |
| 2018-07-05 | $27.08 | $30.25 | $27.08 | $28.05 | $24.09 | 12,807,850 |
| 2018-07-04 | $30.39 | $30.55 | $27.68 | $27.68 | $23.77 | 13,147,100 |
| 2018-07-03 | $31.19 | $31.49 | $29.02 | $30.75 | $26.41 | 12,690,280 |
| 2018-07-02 | $32.30 | $33.33 | $30.68 | $31.18 | $26.78 | 14,768,650 |
| 2018-06-29 | $31.40 | $32.80 | $31.04 | $32.38 | $27.81 | 15,238,050 |
| 2018-06-28 | $31.19 | $32.86 | $30.50 | $32.05 | $27.52 | 15,484,710 |
| 2018-06-27 | $30.40 | $31.38 | $30.40 | $31.18 | $26.78 | 11,911,460 |
| 2018-06-26 | $28.50 | $31.78 | $28.28 | $30.94 | $26.57 | 13,242,090 |
| 2018-06-25 | $29.82 | $30.29 | $29.36 | $29.54 | $25.37 | 9,168,520 |
| 2018-06-22 | $28.73 | $30.22 | $28.41 | $29.47 | $25.31 | 10,764,680 |
| 2018-06-21 | $31.40 | $31.80 | $28.21 | $29.45 | $25.29 | 14,815,630 |
| 2018-06-20 | $30.00 | $32.30 | $29.77 | $31.31 | $26.89 | 12,509,190 |
| 2018-06-19 | $33.01 | $33.45 | $31.48 | $31.48 | $27.03 | 9,079,440 |
| 2018-06-18 | $34.98 | $34.98 | $34.98 | $34.98 | $30.04 | 0 |
| 2018-06-15 | $34.35 | $35.12 | $33.95 | $34.98 | $30.04 | 11,295,420 |
| 2018-06-14 | $35.10 | $36.63 | $34.08 | $34.58 | $29.70 | 15,548,940 |
| 2018-06-13 | $39.01 | $39.09 | $36.59 | $36.59 | $31.42 | 18,849,600 |
| 2018-06-12 | $44.59 | $44.60 | $40.12 | $40.66 | $34.92 | 24,016,010 |
| 2018-06-11 | $42.10 | $46.48 | $41.88 | $44.58 | $38.28 | 26,301,610 |
| 2018-06-08 | $40.00 | $44.50 | $40.00 | $42.71 | $36.68 | 25,151,540 |
| 2018-06-07 | $40.40 | $41.33 | $39.25 | $40.91 | $35.13 | 17,346,440 |
| 2018-06-06 | $39.25 | $40.59 | $38.81 | $40.12 | $34.45 | 14,956,940 |
| 2018-06-05 | $37.77 | $41.05 | $37.51 | $39.98 | $34.33 | 18,757,730 |
| 2018-06-04 | $39.24 | $39.86 | $37.17 | $37.77 | $32.44 | 12,867,370 |
| 2018-06-01 | $40.05 | $40.35 | $38.00 | $39.16 | $33.63 | 16,880,040 |
| 2018-05-31 | $39.31 | $41.33 | $38.57 | $40.85 | $35.08 | 19,550,590 |
| 2018-05-30 | $41.18 | $42.49 | $39.02 | $39.02 | $33.51 | 19,841,180 |
| 2018-05-29 | $41.99 | $44.79 | $40.51 | $43.35 | $37.23 | 23,635,630 |
| 2018-05-28 | $46.99 | $47.43 | $43.99 | $43.99 | $37.78 | 34,949,060 |
| 2018-05-25 | $43.00 | $48.88 | $43.00 | $48.88 | $41.98 | 29,649,870 |
| 2018-05-24 | $45.39 | $47.50 | $40.89 | $44.44 | $38.16 | 44,212,280 |
| 2018-05-23 | $42.58 | $43.59 | $41.57 | $43.59 | $37.43 | 10,267,740 |
| 2018-05-22 | $37.97 | $39.63 | $37.31 | $39.63 | $34.03 | 38,353,610 |
| 2018-05-21 | $36.03 | $36.03 | $36.03 | $36.03 | $30.94 | 8,085,000 |
| 2018-05-18 | $32.75 | $32.75 | $32.75 | $32.75 | $28.12 | 3,087,880 |
| 2018-05-17 | $29.77 | $29.77 | $29.77 | $29.77 | $25.57 | 285,660 |
| 2018-05-16 | $27.06 | $27.06 | $27.06 | $27.06 | $23.24 | 344,210 |
| 2018-05-15 | $24.60 | $24.60 | $24.60 | $24.60 | $21.13 | 227,110 |
| 2018-05-14 | $22.36 | $22.36 | $22.36 | $22.36 | $19.20 | 142,760 |
| 2018-05-11 | $20.33 | $20.33 | $20.33 | $20.33 | $17.46 | 32,800 |
| 2018-05-10 | $18.48 | $18.48 | $18.48 | $18.48 | $15.87 | 15,050 |
| 2018-05-09 | $16.80 | $16.80 | $16.80 | $16.80 | $14.43 | 64,610 |
YAPP Automotive Systems Company Ltd (603013) News Headlines
Recent YAPP Automotive Systems Company Ltd (603013) News
Similar Companies to YAPP Automotive Systems Company Ltd (603013) 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 | -- | -- | -- |