Hichain Logistics Co Ltd (300873) Exchange: SHE
Data as of July 17, 2025
$20.26 ($0.41) 2.07%
Hichain Logistics Co Ltd - Daily Information
Click for more stock information on Hichain Logistics Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.84 |
| Previous Close | $20.26 |
| High | $20.31 |
| Low | $19.82 |
| Adjusted Open | $19.84 |
| Previous Adjusted Close | $20.26 |
| Adjusted High | $20.31 |
| Adjusted Low | $19.82 |
About Hichain Logistics Co Ltd (300873)
Hichain Logistics Co Ltd
Invest in Hichain Logistics Co Ltd (300873)
Historical Stock Data for Hichain Logistics Co Ltd (300873)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $19.84 | $20.31 | $19.82 | $20.26 | $20.26 | 4,223,620 |
| 2025-07-07 | $19.92 | $20.01 | $19.83 | $19.85 | $19.85 | 2,854,400 |
| 2025-07-04 | $20.20 | $20.24 | $19.93 | $19.96 | $19.96 | 2,855,890 |
| 2025-07-03 | $20.18 | $20.25 | $20.04 | $20.18 | $20.18 | 2,961,060 |
| 2025-07-02 | $20.26 | $20.40 | $20.04 | $20.22 | $20.22 | 4,306,960 |
| 2025-06-30 | $19.85 | $20.24 | $19.81 | $20.19 | $20.19 | 4,930,640 |
| 2025-06-27 | $19.65 | $19.97 | $19.65 | $19.84 | $19.84 | 3,065,960 |
| 2025-06-26 | $19.71 | $19.96 | $19.60 | $19.62 | $19.62 | 3,713,680 |
| 2025-06-25 | $19.76 | $19.81 | $19.48 | $19.77 | $19.77 | 3,123,990 |
| 2025-06-24 | $19.15 | $19.78 | $19.15 | $19.68 | $19.68 | 3,864,380 |
| 2025-06-23 | $18.83 | $19.31 | $18.65 | $19.25 | $19.25 | 2,617,560 |
| 2025-06-20 | $18.94 | $19.13 | $18.88 | $18.89 | $18.89 | 2,075,700 |
| 2025-06-19 | $19.49 | $19.60 | $18.88 | $18.94 | $18.94 | 3,911,760 |
| 2025-06-18 | $19.51 | $19.65 | $19.23 | $19.57 | $19.57 | 2,609,460 |
| 2025-06-17 | $19.41 | $19.51 | $19.30 | $19.51 | $19.51 | 2,321,300 |
| 2025-06-13 | $19.84 | $19.84 | $19.20 | $19.29 | $19.29 | 4,552,860 |
| 2025-06-12 | $19.96 | $20.10 | $19.81 | $19.88 | $19.88 | 2,821,580 |
| 2025-06-11 | $19.84 | $20.19 | $19.73 | $20.00 | $20.00 | 4,210,100 |
| 2025-06-10 | $20.04 | $20.10 | $19.44 | $19.80 | $19.80 | 5,122,310 |
| 2025-06-09 | $19.99 | $20.20 | $19.94 | $20.05 | $20.05 | 4,202,740 |
| 2025-06-06 | $20.14 | $20.25 | $19.86 | $20.03 | $20.03 | 4,063,380 |
| 2025-06-05 | $20.19 | $20.28 | $19.91 | $20.21 | $20.21 | 4,061,980 |
| 2025-06-04 | $20.53 | $20.59 | $20.14 | $20.21 | $20.21 | 5,431,120 |
| 2025-06-03 | $20.18 | $20.95 | $20.13 | $20.53 | $20.53 | 4,866,860 |
| 2025-05-30 | $21.06 | $21.16 | $20.25 | $20.34 | $20.34 | 6,253,500 |
| 2025-05-29 | $20.66 | $21.30 | $20.41 | $21.21 | $21.21 | 9,948,980 |
| 2025-05-28 | $19.99 | $20.97 | $19.98 | $20.63 | $20.63 | 9,627,520 |
| 2025-05-27 | $19.99 | $20.39 | $19.88 | $20.05 | $20.05 | 3,764,780 |
| 2025-05-26 | $19.84 | $20.28 | $19.78 | $20.00 | $20.00 | 4,296,300 |
| 2025-05-23 | $19.99 | $20.36 | $19.68 | $19.85 | $19.85 | 4,172,320 |
| 2025-05-22 | $20.70 | $20.78 | $19.99 | $20.06 | $20.06 | 6,344,120 |
| 2025-05-21 | $20.83 | $20.98 | $20.59 | $20.69 | $20.69 | 4,822,460 |
| 2025-05-20 | $20.82 | $21.05 | $20.60 | $20.96 | $20.96 | 5,302,460 |
| 2025-05-19 | $20.86 | $21.00 | $20.45 | $20.83 | $20.83 | 5,444,480 |
| 2025-05-16 | $21.20 | $21.31 | $20.86 | $20.90 | $20.90 | 9,160,620 |
| 2025-05-15 | $21.93 | $22.15 | $21.34 | $21.38 | $21.38 | 12,513,480 |
| 2025-05-14 | $20.83 | $22.29 | $20.50 | $22.29 | $22.29 | 19,198,540 |
| 2025-05-13 | $21.48 | $21.50 | $20.75 | $20.83 | $20.83 | 6,113,000 |
| 2025-05-12 | $20.97 | $21.26 | $20.72 | $20.98 | $20.98 | 5,468,000 |
| 2025-05-09 | $21.18 | $21.33 | $20.46 | $20.63 | $20.63 | 6,461,000 |
| 2025-05-08 | $20.71 | $21.74 | $20.65 | $21.18 | $21.18 | 8,636,340 |
| 2025-05-07 | $21.00 | $21.69 | $20.65 | $20.85 | $20.85 | 9,645,540 |
| 2025-05-06 | $20.21 | $20.75 | $20.15 | $20.73 | $20.73 | 9,069,860 |
| 2025-04-30 | $19.60 | $20.32 | $19.49 | $20.10 | $20.10 | 6,108,480 |
| 2025-04-29 | $19.28 | $19.69 | $19.16 | $19.47 | $19.47 | 3,709,680 |
| 2025-04-28 | $20.11 | $20.30 | $19.37 | $19.41 | $19.41 | 5,707,900 |
| 2025-04-25 | $19.83 | $20.45 | $19.68 | $20.16 | $20.16 | 6,790,940 |
| 2025-04-24 | $20.57 | $20.79 | $19.89 | $19.96 | $19.96 | 8,035,500 |
| 2025-04-23 | $20.71 | $20.98 | $20.37 | $20.73 | $20.73 | 13,021,340 |
| 2025-04-22 | $20.35 | $21.35 | $20.26 | $21.08 | $21.08 | 15,963,800 |
| 2025-04-21 | $19.74 | $20.40 | $19.40 | $20.07 | $20.07 | 11,153,740 |
| 2025-04-18 | $19.37 | $20.30 | $19.25 | $19.42 | $19.42 | 9,726,360 |
| 2025-04-17 | $19.97 | $20.00 | $19.33 | $19.36 | $19.36 | 8,146,900 |
| 2025-04-16 | $20.40 | $21.05 | $19.50 | $19.85 | $19.85 | 11,581,500 |
| 2025-04-15 | $20.60 | $20.67 | $19.88 | $20.43 | $20.43 | 10,003,220 |
| 2025-04-14 | $20.60 | $21.20 | $20.37 | $20.41 | $20.41 | 13,472,100 |
| 2025-04-11 | $20.31 | $21.57 | $20.31 | $20.77 | $20.77 | 22,326,780 |
| 2025-04-10 | $19.63 | $21.69 | $19.32 | $20.91 | $20.91 | 22,447,660 |
| 2025-04-09 | $17.19 | $18.73 | $16.20 | $18.70 | $18.70 | 9,974,060 |
| 2025-04-08 | $17.37 | $18.31 | $17.16 | $17.59 | $17.59 | 9,651,920 |
| 2025-04-07 | $19.50 | $19.79 | $16.82 | $17.00 | $17.00 | 11,342,880 |
| 2025-04-03 | $21.17 | $21.44 | $20.88 | $21.03 | $21.03 | 4,918,920 |
| 2025-04-02 | $21.05 | $21.77 | $21.01 | $21.38 | $21.38 | 3,348,980 |
| 2025-04-01 | $21.55 | $21.67 | $20.99 | $21.15 | $21.15 | 4,495,360 |
| 2025-03-31 | $21.43 | $21.70 | $20.65 | $21.55 | $21.55 | 6,715,070 |
| 2025-03-28 | $21.61 | $22.08 | $21.37 | $21.50 | $21.50 | 4,553,500 |
| 2025-03-27 | $21.73 | $22.27 | $21.43 | $21.70 | $21.70 | 6,753,600 |
| 2025-03-26 | $21.80 | $22.37 | $21.63 | $21.73 | $21.73 | 5,922,030 |
| 2025-03-25 | $22.23 | $22.50 | $21.76 | $21.80 | $21.80 | 6,618,510 |
| 2025-03-24 | $22.75 | $23.00 | $21.67 | $22.23 | $22.23 | 11,325,060 |
| 2025-03-21 | $23.80 | $24.27 | $22.74 | $22.89 | $22.89 | 17,626,350 |
| 2025-03-20 | $22.95 | $24.49 | $22.68 | $23.50 | $23.50 | 16,156,820 |
| 2025-03-19 | $23.41 | $23.79 | $22.79 | $23.11 | $23.11 | 10,375,730 |
| 2025-03-18 | $22.88 | $24.85 | $22.82 | $23.64 | $23.64 | 17,546,540 |
| 2025-03-17 | $22.82 | $23.50 | $22.49 | $22.90 | $22.90 | 8,744,820 |
| 2025-03-14 | $22.81 | $22.89 | $22.30 | $22.47 | $22.47 | 11,310,850 |
| 2025-03-13 | $22.62 | $23.37 | $21.71 | $23.16 | $23.16 | 14,996,160 |
| 2025-03-12 | $22.95 | $23.60 | $22.70 | $22.73 | $22.73 | 10,291,880 |
| 2025-03-11 | $22.89 | $23.30 | $22.47 | $23.01 | $23.01 | 11,805,720 |
| 2025-03-10 | $22.02 | $23.54 | $21.61 | $23.45 | $23.45 | 18,789,670 |
| 2025-03-07 | $22.88 | $24.10 | $22.15 | $22.26 | $22.26 | 22,679,350 |
| 2025-03-06 | $21.80 | $23.06 | $21.65 | $22.48 | $22.48 | 17,024,340 |
| 2025-03-05 | $21.30 | $21.80 | $20.85 | $21.64 | $21.64 | 10,621,110 |
| 2025-03-04 | $20.98 | $22.10 | $20.98 | $21.35 | $21.35 | 9,813,500 |
| 2025-03-03 | $21.91 | $22.18 | $20.95 | $21.07 | $21.07 | 11,322,800 |
| 2025-02-28 | $22.22 | $22.50 | $20.99 | $21.51 | $21.51 | 16,892,420 |
| 2025-02-27 | $23.58 | $24.18 | $22.58 | $22.77 | $22.77 | 21,440,470 |
| 2025-02-26 | $21.26 | $24.60 | $20.66 | $23.62 | $23.62 | 31,880,540 |
| 2025-02-25 | $20.67 | $22.74 | $20.65 | $21.46 | $21.46 | 24,349,110 |
| 2025-02-24 | $20.70 | $22.99 | $20.28 | $22.10 | $22.10 | 35,330,690 |
| 2025-02-20 | $17.92 | $18.18 | $17.85 | $17.97 | $17.97 | 2,930,900 |
| 2025-02-19 | $17.39 | $17.97 | $17.39 | $17.92 | $17.92 | 2,870,890 |
| 2025-02-18 | $17.79 | $17.82 | $17.40 | $17.52 | $17.52 | 2,960,400 |
| 2025-02-17 | $17.49 | $18.07 | $17.43 | $17.86 | $17.86 | 4,846,210 |
| 2025-02-14 | $17.40 | $17.63 | $17.27 | $17.44 | $17.44 | 2,393,600 |
| 2025-02-13 | $17.72 | $17.97 | $17.41 | $17.46 | $17.46 | 2,713,540 |
| 2025-02-12 | $17.89 | $18.04 | $17.58 | $17.78 | $17.78 | 4,080,660 |
| 2025-02-11 | $17.63 | $18.00 | $17.56 | $17.98 | $17.98 | 3,621,200 |
| 2025-02-10 | $17.51 | $17.72 | $17.30 | $17.67 | $17.67 | 3,371,760 |
| 2025-02-07 | $17.01 | $17.92 | $16.92 | $17.49 | $17.49 | 5,268,380 |
| 2025-02-06 | $16.64 | $17.08 | $16.56 | $17.07 | $17.07 | 2,970,450 |
| 2025-02-05 | $16.59 | $16.74 | $16.53 | $16.67 | $16.67 | 1,580,100 |
| 2025-01-27 | $16.67 | $16.88 | $16.48 | $16.51 | $16.51 | 2,358,400 |
| 2025-01-24 | $16.65 | $16.80 | $16.49 | $16.67 | $16.67 | 3,301,060 |
| 2025-01-23 | $16.72 | $16.95 | $16.63 | $16.66 | $16.66 | 2,419,260 |
| 2025-01-22 | $16.66 | $16.70 | $16.50 | $16.57 | $16.57 | 1,320,580 |
| 2025-01-21 | $16.88 | $16.94 | $16.49 | $16.70 | $16.70 | 1,898,540 |
| 2025-01-20 | $16.57 | $16.87 | $16.50 | $16.80 | $16.80 | 2,167,100 |
| 2025-01-17 | $16.40 | $16.76 | $16.38 | $16.52 | $16.52 | 2,534,660 |
| 2025-01-16 | $16.55 | $16.79 | $16.25 | $16.47 | $16.47 | 2,193,960 |
| 2025-01-15 | $16.36 | $16.84 | $16.36 | $16.48 | $16.48 | 2,842,920 |
| 2025-01-14 | $15.85 | $16.53 | $15.85 | $16.52 | $16.52 | 2,756,970 |
| 2025-01-13 | $15.50 | $15.88 | $15.20 | $15.85 | $15.85 | 1,664,060 |
| 2025-01-09 | $16.13 | $16.22 | $15.96 | $16.12 | $16.12 | 1,562,930 |
| 2025-01-08 | $16.17 | $16.26 | $15.70 | $16.13 | $16.13 | 2,046,660 |
| 2025-01-07 | $16.05 | $16.28 | $15.92 | $16.25 | $16.25 | 1,832,300 |
| 2025-01-06 | $16.04 | $16.24 | $15.61 | $16.05 | $16.05 | 1,639,620 |
| 2025-01-03 | $16.63 | $16.81 | $16.00 | $16.04 | $16.04 | 2,508,180 |
| 2025-01-02 | $16.95 | $17.14 | $16.28 | $16.49 | $16.49 | 2,595,430 |
| 2024-12-31 | $17.46 | $17.55 | $16.84 | $16.91 | $16.91 | 2,483,480 |
| 2024-12-30 | $17.60 | $17.87 | $17.44 | $17.46 | $17.46 | 2,344,200 |
| 2024-12-27 | $17.55 | $17.78 | $17.50 | $17.65 | $17.65 | 1,811,840 |
| 2024-12-26 | $17.27 | $17.81 | $17.25 | $17.59 | $17.59 | 1,888,660 |
| 2024-12-25 | $17.54 | $17.54 | $16.96 | $17.28 | $17.28 | 2,253,800 |
| 2024-12-24 | $17.39 | $17.64 | $17.27 | $17.55 | $17.55 | 1,814,080 |
| 2024-12-23 | $18.20 | $18.28 | $17.32 | $17.33 | $17.33 | 3,078,160 |
| 2024-12-20 | $17.97 | $18.46 | $17.82 | $18.20 | $18.20 | 2,908,800 |
| 2024-12-19 | $17.73 | $18.09 | $17.66 | $18.02 | $18.02 | 2,283,680 |
| 2024-12-18 | $18.13 | $18.13 | $17.64 | $17.96 | $17.96 | 3,612,240 |
| 2024-12-17 | $18.65 | $18.89 | $17.75 | $17.77 | $17.77 | 4,982,460 |
| 2024-12-16 | $18.77 | $19.14 | $18.41 | $18.62 | $18.62 | 4,751,240 |
| 2024-12-13 | $19.19 | $19.39 | $18.90 | $18.97 | $18.97 | 4,911,120 |
| 2024-12-12 | $19.39 | $19.41 | $18.93 | $19.32 | $19.32 | 5,703,420 |
| 2024-12-11 | $19.10 | $19.27 | $18.97 | $19.08 | $19.08 | 6,547,220 |
| 2024-12-10 | $19.90 | $20.19 | $19.19 | $19.25 | $19.25 | 14,891,080 |
| 2024-12-09 | $18.72 | $20.90 | $18.40 | $19.76 | $19.76 | 16,151,680 |
| 2024-12-06 | $19.28 | $19.32 | $18.33 | $18.75 | $18.75 | 11,140,810 |
| 2024-12-05 | $17.75 | $20.06 | $17.75 | $19.33 | $19.33 | 18,699,370 |
| 2024-12-04 | $18.16 | $18.18 | $17.63 | $17.75 | $17.75 | 3,748,360 |
| 2024-12-03 | $18.31 | $18.53 | $18.09 | $18.27 | $18.27 | 4,288,400 |
| 2024-12-02 | $18.55 | $18.58 | $18.18 | $18.31 | $18.31 | 6,085,800 |
| 2024-11-29 | $17.58 | $18.57 | $17.58 | $18.53 | $18.53 | 7,368,920 |
| 2024-11-28 | $18.11 | $18.29 | $17.72 | $17.78 | $17.78 | 5,982,380 |
| 2024-11-27 | $17.40 | $17.70 | $16.80 | $17.70 | $17.70 | 3,955,180 |
| 2024-11-26 | $17.30 | $17.94 | $17.10 | $17.55 | $17.55 | 3,758,430 |
| 2024-11-25 | $16.99 | $17.25 | $16.80 | $17.20 | $17.20 | 2,699,970 |
| 2024-11-22 | $17.74 | $18.00 | $16.66 | $16.94 | $16.94 | 3,516,790 |
| 2024-11-21 | $17.69 | $17.87 | $17.55 | $17.76 | $17.76 | 2,626,720 |
| 2024-11-20 | $17.36 | $17.76 | $17.21 | $17.74 | $17.74 | 3,492,080 |
| 2024-11-19 | $17.22 | $17.64 | $16.92 | $17.50 | $17.50 | 3,571,460 |
| 2024-11-18 | $17.70 | $17.94 | $17.05 | $17.19 | $17.19 | 3,712,080 |
| 2024-11-15 | $17.88 | $18.29 | $17.59 | $17.62 | $17.62 | 3,104,720 |
| 2024-11-14 | $18.69 | $18.76 | $17.88 | $17.94 | $17.94 | 4,421,980 |
| 2024-11-13 | $18.84 | $19.14 | $18.30 | $18.69 | $18.69 | 4,723,480 |
| 2024-11-12 | $19.19 | $19.85 | $18.64 | $19.00 | $19.00 | 8,061,360 |
| 2024-11-11 | $18.81 | $19.25 | $18.76 | $19.11 | $19.11 | 5,073,580 |
| 2024-11-08 | $19.30 | $19.53 | $18.76 | $18.95 | $18.95 | 7,393,320 |
| 2024-11-07 | $18.92 | $19.26 | $18.62 | $19.18 | $19.18 | 6,484,940 |
| 2024-11-06 | $20.14 | $20.58 | $19.08 | $19.26 | $19.26 | 9,489,520 |
| 2024-11-05 | $18.68 | $20.07 | $18.27 | $19.94 | $19.94 | 10,700,510 |
| 2024-11-04 | $18.24 | $18.83 | $18.05 | $18.55 | $18.55 | 4,120,900 |
| 2024-11-01 | $19.10 | $19.16 | $17.75 | $18.15 | $18.15 | 6,266,760 |
| 2024-10-31 | $19.13 | $19.51 | $18.97 | $19.20 | $19.20 | 5,116,820 |
| 2024-10-30 | $19.48 | $19.50 | $18.68 | $19.08 | $19.08 | 6,201,530 |
| 2024-10-29 | $19.50 | $20.84 | $19.37 | $19.49 | $19.49 | 13,477,480 |
| 2024-10-28 | $20.75 | $20.89 | $19.28 | $19.57 | $19.57 | 14,531,510 |
| 2024-10-25 | $18.40 | $20.82 | $18.26 | $20.10 | $20.10 | 14,399,550 |
| 2024-10-24 | $18.30 | $18.66 | $18.21 | $18.37 | $18.37 | 4,331,720 |
| 2024-10-23 | $18.54 | $18.84 | $18.28 | $18.40 | $18.40 | 4,914,520 |
| 2024-10-22 | $18.30 | $18.85 | $18.12 | $18.38 | $18.38 | 6,421,690 |
| 2024-10-21 | $17.88 | $19.44 | $17.62 | $18.70 | $18.70 | 13,740,670 |
| 2024-10-18 | $16.67 | $17.79 | $16.61 | $17.40 | $17.40 | 6,182,700 |
| 2024-10-17 | $16.50 | $17.09 | $16.45 | $16.82 | $16.82 | 4,829,410 |
| 2024-10-16 | $16.78 | $17.21 | $16.40 | $16.57 | $16.57 | 5,556,470 |
| 2024-10-15 | $16.35 | $17.48 | $16.13 | $16.83 | $16.83 | 6,317,550 |
| 2024-10-14 | $16.20 | $16.45 | $15.85 | $16.37 | $16.37 | 3,524,580 |
| 2024-10-11 | $16.85 | $16.95 | $15.97 | $16.10 | $16.10 | 3,383,620 |
| 2024-10-10 | $16.89 | $17.29 | $16.59 | $16.81 | $16.81 | 4,176,010 |
| 2024-10-09 | $18.07 | $18.07 | $16.58 | $16.59 | $16.59 | 7,308,670 |
| 2024-10-08 | $20.00 | $20.20 | $17.47 | $18.71 | $18.71 | 11,252,270 |
| 2024-09-30 | $15.80 | $17.60 | $15.49 | $17.37 | $17.37 | 8,882,700 |
| 2024-09-27 | $14.94 | $15.60 | $14.87 | $15.34 | $15.34 | 4,294,990 |
| 2024-09-26 | $14.28 | $14.73 | $14.19 | $14.73 | $14.73 | 2,062,680 |
| 2024-09-25 | $14.19 | $14.49 | $14.11 | $14.23 | $14.23 | 2,569,260 |
| 2024-09-24 | $13.56 | $14.12 | $13.50 | $14.07 | $14.07 | 2,061,920 |
| 2024-09-23 | $13.35 | $13.76 | $13.21 | $13.58 | $13.58 | 1,642,880 |
| 2024-09-20 | $13.49 | $13.50 | $13.30 | $13.35 | $13.35 | 1,013,720 |
| 2024-09-19 | $13.25 | $13.55 | $13.01 | $13.44 | $13.44 | 1,311,360 |
| 2024-09-18 | $13.33 | $13.35 | $12.97 | $13.16 | $13.16 | 1,328,800 |
| 2024-09-13 | $13.50 | $13.65 | $13.33 | $13.33 | $13.33 | 866,380 |
| 2024-09-12 | $13.63 | $13.86 | $13.50 | $13.57 | $13.57 | 1,118,100 |
| 2024-09-11 | $13.62 | $13.69 | $13.50 | $13.65 | $13.65 | 1,094,400 |
| 2024-09-10 | $13.55 | $13.72 | $13.40 | $13.64 | $13.64 | 1,162,800 |
| 2024-09-09 | $13.62 | $13.76 | $13.50 | $13.65 | $13.65 | 763,100 |
| 2024-09-06 | $13.89 | $13.98 | $13.69 | $13.70 | $13.70 | 1,624,500 |
| 2024-09-05 | $13.74 | $13.93 | $13.74 | $13.89 | $13.89 | 1,237,100 |
| 2024-09-04 | $13.77 | $13.89 | $13.60 | $13.75 | $13.75 | 1,101,300 |
| 2024-09-03 | $13.60 | $13.86 | $13.60 | $13.78 | $13.78 | 1,178,900 |
| 2024-09-02 | $13.84 | $13.93 | $13.59 | $13.59 | $13.59 | 1,356,300 |
| 2024-08-30 | $13.57 | $13.96 | $13.53 | $13.83 | $13.83 | 1,941,880 |
| 2024-08-29 | $13.40 | $13.62 | $13.31 | $13.53 | $13.53 | 1,535,220 |
| 2024-08-28 | $13.14 | $13.58 | $13.13 | $13.40 | $13.40 | 1,437,000 |
| 2024-08-27 | $13.41 | $13.42 | $13.02 | $13.15 | $13.15 | 1,505,300 |
| 2024-08-26 | $13.06 | $13.46 | $13.06 | $13.41 | $13.41 | 1,086,540 |
| 2024-08-23 | $13.54 | $13.54 | $13.08 | $13.13 | $13.13 | 1,417,240 |
| 2024-08-22 | $13.60 | $13.64 | $13.37 | $13.40 | $13.40 | 841,400 |
| 2024-08-21 | $13.67 | $13.75 | $13.44 | $13.59 | $13.59 | 1,589,000 |
| 2024-08-20 | $13.99 | $14.08 | $13.64 | $13.67 | $13.67 | 1,111,700 |
| 2024-08-19 | $14.20 | $14.30 | $13.97 | $14.01 | $14.01 | 1,051,300 |
| 2024-08-16 | $14.12 | $14.35 | $14.12 | $14.14 | $14.14 | 1,444,700 |
| 2024-08-15 | $14.20 | $14.33 | $13.84 | $14.26 | $14.26 | 1,957,540 |
| 2024-08-14 | $14.10 | $14.41 | $14.07 | $14.13 | $14.13 | 1,366,570 |
| 2024-08-13 | $14.12 | $14.25 | $13.97 | $14.17 | $14.17 | 1,182,040 |
| 2024-08-12 | $14.32 | $14.38 | $14.11 | $14.18 | $14.18 | 1,317,200 |
| 2024-08-09 | $14.50 | $14.63 | $14.35 | $14.38 | $14.38 | 1,374,260 |
| 2024-08-08 | $14.35 | $14.54 | $14.12 | $14.42 | $14.42 | 1,467,920 |
| 2024-08-07 | $14.62 | $14.67 | $14.43 | $14.46 | $14.46 | 1,111,220 |
| 2024-08-06 | $14.24 | $14.61 | $14.24 | $14.59 | $14.59 | 2,217,000 |
| 2024-08-05 | $14.41 | $14.75 | $14.10 | $14.10 | $14.10 | 3,210,340 |
| 2024-08-02 | $14.80 | $14.94 | $14.61 | $14.61 | $14.61 | 2,161,120 |
| 2024-08-01 | $14.88 | $15.18 | $14.74 | $14.93 | $14.93 | 2,688,670 |
| 2024-07-31 | $14.63 | $14.95 | $14.47 | $14.95 | $14.95 | 3,696,520 |
| 2024-07-30 | $14.50 | $14.90 | $14.45 | $14.63 | $14.63 | 2,353,480 |
| 2024-07-29 | $14.47 | $14.66 | $14.31 | $14.64 | $14.64 | 2,988,640 |
| 2024-07-26 | $14.50 | $14.78 | $14.31 | $14.57 | $14.57 | 3,558,910 |
| 2024-07-25 | $14.44 | $14.80 | $14.28 | $14.58 | $14.58 | 5,107,180 |
| 2024-07-24 | $14.65 | $15.25 | $14.43 | $14.57 | $14.57 | 7,514,490 |
| 2024-07-23 | $14.20 | $16.08 | $14.11 | $14.89 | $14.89 | 11,252,340 |
| 2024-07-22 | $13.74 | $14.20 | $13.66 | $14.04 | $14.04 | 2,715,990 |
| 2024-07-19 | $13.58 | $13.78 | $13.41 | $13.74 | $13.74 | 1,387,480 |
| 2024-07-18 | $13.55 | $13.64 | $13.32 | $13.62 | $13.62 | 1,237,480 |
| 2024-07-17 | $13.85 | $13.94 | $13.65 | $13.66 | $13.66 | 1,334,000 |
| 2024-07-16 | $13.86 | $13.97 | $13.78 | $13.87 | $13.87 | 798,350 |
| 2024-07-15 | $14.08 | $14.13 | $13.85 | $13.90 | $13.90 | 1,003,930 |
| 2024-07-12 | $14.12 | $14.24 | $14.02 | $14.19 | $14.19 | 1,095,060 |
| 2024-07-11 | $13.94 | $14.22 | $13.87 | $14.21 | $14.21 | 1,478,760 |
| 2024-07-10 | $13.70 | $13.95 | $13.65 | $13.72 | $13.72 | 1,409,780 |
| 2024-07-09 | $13.58 | $14.03 | $13.58 | $14.03 | $14.03 | 1,643,800 |
| 2024-07-08 | $14.08 | $14.08 | $13.61 | $13.66 | $13.66 | 1,597,800 |
| 2024-07-05 | $14.00 | $14.14 | $13.91 | $14.08 | $14.08 | 1,436,460 |
| 2024-07-04 | $14.48 | $14.54 | $13.95 | $14.00 | $14.00 | 1,593,380 |
| 2024-07-03 | $14.79 | $14.90 | $14.43 | $14.48 | $14.48 | 1,807,400 |
| 2024-07-02 | $14.70 | $15.00 | $14.51 | $14.79 | $14.79 | 1,576,860 |
| 2024-07-01 | $14.55 | $14.76 | $14.45 | $14.70 | $14.70 | 1,487,030 |
| 2024-06-28 | $14.56 | $15.09 | $14.47 | $14.58 | $14.58 | 2,368,430 |
| 2024-06-27 | $14.70 | $15.00 | $14.65 | $14.67 | $14.67 | 2,359,210 |
| 2024-06-26 | $14.41 | $14.80 | $14.16 | $14.79 | $14.79 | 1,905,210 |
| 2024-06-25 | $14.50 | $14.59 | $14.24 | $14.41 | $14.41 | 2,168,180 |
| 2024-06-24 | $14.75 | $14.76 | $14.07 | $14.14 | $14.14 | 2,211,480 |
| 2024-06-21 | $14.87 | $15.00 | $14.74 | $14.84 | $14.84 | 1,162,660 |
| 2024-06-20 | $15.31 | $15.43 | $14.91 | $14.91 | $14.91 | 2,253,500 |
| 2024-06-19 | $15.44 | $15.62 | $15.41 | $15.43 | $15.43 | 1,394,300 |
| 2024-06-18 | $15.28 | $15.52 | $15.21 | $15.51 | $15.51 | 1,338,260 |
| 2024-06-17 | $15.50 | $15.51 | $15.26 | $15.33 | $15.33 | 1,438,660 |
| 2024-06-14 | $15.50 | $15.65 | $15.35 | $15.55 | $15.55 | 1,313,030 |
| 2024-06-13 | $15.82 | $15.85 | $15.40 | $15.52 | $15.52 | 1,864,720 |
| 2024-06-12 | $15.60 | $15.79 | $15.51 | $15.65 | $15.65 | 1,972,560 |
| 2024-06-11 | $15.52 | $15.69 | $15.14 | $15.65 | $15.65 | 2,348,050 |
| 2024-06-07 | $15.16 | $15.78 | $15.11 | $15.57 | $15.57 | 3,683,520 |
| 2024-06-06 | $15.40 | $15.57 | $14.78 | $15.05 | $15.05 | 4,361,650 |
| 2024-06-05 | $15.84 | $16.13 | $15.40 | $15.40 | $15.40 | 2,703,740 |
| 2024-06-04 | $15.99 | $16.02 | $15.61 | $15.92 | $15.92 | 2,269,640 |
| 2024-06-03 | $16.29 | $16.45 | $15.85 | $16.06 | $16.06 | 3,927,130 |
| 2024-05-31 | $16.11 | $16.47 | $15.83 | $16.39 | $16.39 | 4,322,190 |
| 2024-05-30 | $16.22 | $16.29 | $15.96 | $16.03 | $16.03 | 4,369,930 |
| 2024-05-29 | $15.71 | $17.10 | $15.70 | $16.41 | $16.41 | 7,722,520 |
| 2024-05-28 | $16.16 | $16.30 | $15.58 | $15.71 | $15.71 | 6,822,010 |
| 2024-05-27 | $15.71 | $16.74 | $15.70 | $16.27 | $16.27 | 9,342,570 |
| 2024-05-24 | $15.57 | $15.66 | $15.41 | $15.41 | $15.41 | 1,810,700 |
| 2024-05-23 | $16.04 | $16.04 | $15.40 | $15.55 | $15.55 | 2,993,210 |
| 2024-05-22 | $15.96 | $16.14 | $15.93 | $16.08 | $16.08 | 2,145,640 |
| 2024-05-21 | $16.25 | $16.27 | $15.96 | $15.99 | $15.99 | 2,636,800 |
| 2024-05-20 | $16.31 | $16.53 | $16.23 | $16.24 | $16.24 | 3,090,420 |
| 2024-05-17 | $15.96 | $16.40 | $15.92 | $16.24 | $16.24 | 3,579,640 |
| 2024-05-16 | $16.11 | $16.39 | $15.93 | $16.00 | $16.00 | 4,255,960 |
| 2024-05-15 | $16.24 | $16.34 | $16.10 | $16.21 | $16.21 | 1,947,260 |
| 2024-05-14 | $16.30 | $16.58 | $16.16 | $16.24 | $16.24 | 3,338,920 |
| 2024-05-13 | $16.64 | $16.73 | $16.19 | $16.27 | $16.27 | 3,625,620 |
| 2024-05-10 | $17.48 | $17.66 | $16.82 | $16.84 | $16.84 | 4,287,220 |
| 2024-05-09 | $16.92 | $17.57 | $16.92 | $17.51 | $17.51 | 3,531,700 |
| 2024-05-08 | $17.38 | $17.51 | $16.91 | $16.91 | $16.91 | 3,258,480 |
| 2024-05-07 | $17.28 | $17.45 | $17.17 | $17.41 | $17.41 | 2,374,960 |
| 2024-05-06 | $16.94 | $17.35 | $16.85 | $17.26 | $17.26 | 3,797,800 |
| 2024-04-30 | $16.94 | $17.06 | $16.59 | $16.74 | $16.74 | 3,145,760 |
| 2024-04-29 | $16.33 | $17.12 | $16.22 | $16.95 | $16.95 | 4,838,000 |
| 2024-04-26 | $16.59 | $16.74 | $16.08 | $16.33 | $16.33 | 6,980,980 |
| 2024-04-25 | $16.80 | $16.99 | $16.62 | $16.75 | $16.75 | 3,277,400 |
| 2024-04-24 | $16.90 | $17.08 | $16.65 | $16.98 | $16.98 | 2,871,160 |
| 2024-04-23 | $17.04 | $17.22 | $16.85 | $16.97 | $16.97 | 2,003,700 |
| 2024-04-22 | $17.44 | $17.50 | $16.41 | $16.92 | $16.92 | 2,782,310 |
| 2024-04-19 | $17.30 | $17.43 | $16.80 | $16.90 | $16.90 | 2,564,000 |
| 2024-04-18 | $17.17 | $17.75 | $17.01 | $17.40 | $17.40 | 1,913,440 |
| 2024-04-17 | $16.40 | $17.38 | $16.40 | $17.29 | $17.29 | 3,161,250 |
| 2024-04-16 | $17.59 | $17.59 | $16.10 | $16.17 | $16.17 | 4,373,120 |
| 2024-04-15 | $18.22 | $18.52 | $17.32 | $17.56 | $17.56 | 3,007,410 |
| 2024-04-12 | $18.30 | $18.89 | $18.10 | $18.30 | $18.30 | 1,660,440 |
| 2024-04-11 | $18.09 | $18.75 | $18.05 | $18.40 | $18.40 | 1,540,380 |
| 2024-04-10 | $18.46 | $18.53 | $18.10 | $18.32 | $18.32 | 1,501,020 |
| 2024-04-09 | $18.07 | $18.48 | $17.64 | $18.46 | $18.46 | 2,383,400 |
| 2024-04-08 | $18.88 | $18.88 | $18.05 | $18.08 | $18.08 | 1,675,900 |
| 2024-04-03 | $19.07 | $19.09 | $18.60 | $18.76 | $18.76 | 1,225,410 |
| 2024-04-02 | $19.10 | $19.15 | $18.72 | $18.99 | $18.99 | 1,734,170 |
| 2024-04-01 | $18.92 | $19.25 | $18.63 | $19.11 | $19.11 | 2,427,480 |
| 2024-03-29 | $18.06 | $18.92 | $18.03 | $18.85 | $18.85 | 1,628,750 |
| 2024-03-28 | $17.99 | $18.45 | $17.86 | $18.09 | $18.09 | 1,648,040 |
| 2024-03-27 | $18.76 | $18.80 | $17.85 | $17.86 | $17.86 | 3,121,180 |
| 2024-03-26 | $18.74 | $19.09 | $18.38 | $18.80 | $18.80 | 2,211,560 |
| 2024-03-25 | $19.79 | $19.79 | $18.88 | $18.99 | $18.99 | 3,734,910 |
| 2024-03-22 | $19.85 | $20.87 | $19.00 | $20.19 | $20.19 | 6,359,110 |
| 2024-03-21 | $19.72 | $20.15 | $19.53 | $20.03 | $20.03 | 3,380,910 |
| 2024-03-20 | $19.43 | $19.60 | $19.31 | $19.53 | $19.53 | 1,493,820 |
| 2024-03-19 | $19.70 | $19.80 | $19.28 | $19.51 | $19.51 | 2,692,910 |
| 2024-03-18 | $18.50 | $19.95 | $18.40 | $19.77 | $19.77 | 5,940,350 |
| 2024-03-15 | $18.08 | $18.34 | $18.04 | $18.30 | $18.30 | 1,859,880 |
| 2024-03-14 | $18.74 | $18.77 | $18.01 | $18.20 | $18.20 | 3,156,500 |
| 2024-03-13 | $18.66 | $18.90 | $18.41 | $18.74 | $18.74 | 2,673,090 |
| 2024-03-12 | $18.49 | $18.85 | $18.35 | $18.74 | $18.74 | 1,858,790 |
| 2024-03-11 | $18.02 | $18.52 | $18.00 | $18.43 | $18.43 | 1,873,240 |
| 2024-03-08 | $18.07 | $18.18 | $17.88 | $18.11 | $18.11 | 1,495,480 |
| 2024-03-07 | $18.42 | $18.46 | $17.95 | $18.01 | $18.01 | 1,983,670 |
| 2024-03-06 | $17.98 | $18.77 | $17.81 | $18.25 | $18.25 | 2,321,530 |
| 2024-03-05 | $18.48 | $18.75 | $17.92 | $17.99 | $17.99 | 3,571,060 |
| 2024-03-04 | $18.88 | $19.05 | $18.18 | $18.76 | $18.76 | 2,869,580 |
| 2024-03-01 | $18.48 | $19.30 | $18.36 | $19.05 | $19.05 | 4,326,510 |
| 2024-02-29 | $17.52 | $18.85 | $17.51 | $18.50 | $18.50 | 4,882,760 |
| 2024-02-28 | $19.57 | $19.65 | $17.88 | $17.88 | $17.88 | 8,606,080 |
| 2024-02-27 | $18.98 | $20.10 | $18.67 | $19.88 | $19.88 | 8,269,700 |
| 2024-02-26 | $19.03 | $19.32 | $18.08 | $18.25 | $18.25 | 5,384,590 |
| 2024-02-23 | $17.91 | $18.47 | $17.78 | $18.28 | $18.28 | 2,686,230 |
| 2024-02-22 | $17.62 | $18.47 | $17.62 | $18.10 | $18.10 | 2,935,130 |
| 2024-02-21 | $17.21 | $18.55 | $17.06 | $17.74 | $17.74 | 3,479,990 |
| 2024-02-20 | $17.55 | $17.61 | $17.01 | $17.33 | $17.33 | 2,926,680 |
| 2024-02-19 | $17.38 | $18.08 | $17.24 | $17.73 | $17.73 | 4,159,040 |
| 2024-02-08 | $15.39 | $17.52 | $15.25 | $17.23 | $17.23 | 4,427,940 |
| 2024-02-07 | $15.53 | $16.18 | $15.08 | $15.50 | $15.50 | 5,618,900 |
| 2024-02-06 | $14.10 | $15.58 | $13.00 | $15.15 | $15.15 | 5,972,650 |
| 2024-02-05 | $15.23 | $15.43 | $13.77 | $14.24 | $14.24 | 5,344,680 |
| 2024-02-02 | $15.97 | $16.20 | $14.91 | $15.42 | $15.42 | 5,094,250 |
| 2024-02-01 | $16.19 | $16.27 | $15.51 | $15.84 | $15.84 | 3,804,980 |
| 2024-01-31 | $17.13 | $17.25 | $16.17 | $16.20 | $16.20 | 3,667,710 |
| 2024-01-30 | $17.87 | $18.05 | $16.99 | $17.06 | $17.06 | 3,071,400 |
| 2024-01-29 | $18.70 | $18.81 | $17.82 | $17.90 | $17.90 | 2,280,940 |
| 2024-01-26 | $18.93 | $19.39 | $18.61 | $18.67 | $18.67 | 2,898,710 |
| 2024-01-25 | $18.62 | $18.91 | $18.29 | $18.86 | $18.86 | 3,137,160 |
| 2024-01-24 | $18.31 | $18.70 | $17.58 | $18.49 | $18.49 | 3,274,680 |
| 2024-01-23 | $17.99 | $18.48 | $17.48 | $18.19 | $18.19 | 4,971,210 |
| 2024-01-22 | $19.54 | $19.80 | $17.88 | $18.05 | $18.05 | 4,141,310 |
| 2024-01-19 | $20.00 | $20.10 | $19.45 | $19.54 | $19.54 | 2,334,900 |
| 2024-01-18 | $20.20 | $20.33 | $19.25 | $20.14 | $20.14 | 3,325,960 |
| 2024-01-17 | $20.65 | $20.72 | $20.00 | $20.09 | $20.09 | 1,777,120 |
| 2024-01-16 | $20.74 | $20.76 | $20.20 | $20.72 | $20.72 | 2,546,980 |
| 2024-01-15 | $20.98 | $21.29 | $20.45 | $20.50 | $20.50 | 4,274,180 |
| 2024-01-12 | $21.66 | $21.96 | $20.86 | $20.90 | $20.90 | 2,382,390 |
| 2024-01-11 | $21.39 | $21.89 | $20.93 | $21.70 | $21.70 | 2,596,160 |
| 2024-01-10 | $22.23 | $22.33 | $21.38 | $21.45 | $21.45 | 2,601,920 |
| 2024-01-09 | $21.80 | $22.99 | $21.80 | $22.18 | $22.18 | 3,742,300 |
| 2024-01-08 | $22.42 | $22.50 | $21.76 | $21.76 | $21.76 | 1,561,960 |
| 2024-01-05 | $23.29 | $23.42 | $22.36 | $22.40 | $22.40 | 1,981,890 |
| 2024-01-04 | $23.92 | $23.92 | $23.18 | $23.29 | $23.29 | 1,630,000 |
| 2024-01-03 | $23.94 | $24.15 | $23.50 | $23.76 | $23.76 | 1,642,560 |
| 2024-01-02 | $24.00 | $24.39 | $23.90 | $24.05 | $24.05 | 2,518,360 |
| 2024-01-01 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-12-29 | $23.69 | $24.04 | $23.56 | $23.81 | $23.81 | 2,063,830 |
| 2023-12-28 | $22.50 | $23.90 | $22.34 | $23.56 | $23.56 | 3,559,660 |
| 2023-12-27 | $21.94 | $22.61 | $21.88 | $22.61 | $22.61 | 1,507,330 |
| 2023-12-26 | $22.43 | $22.60 | $21.60 | $21.85 | $21.85 | 2,027,590 |
| 2023-12-25 | $22.54 | $22.78 | $22.25 | $22.39 | $22.39 | 1,514,270 |
| 2023-12-22 | $23.04 | $23.04 | $22.22 | $22.39 | $22.39 | 1,875,690 |
| 2023-12-21 | $22.50 | $23.23 | $22.45 | $23.05 | $23.05 | 1,895,500 |
| 2023-12-20 | $23.15 | $23.35 | $22.66 | $22.66 | $22.66 | 1,491,650 |
| 2023-12-19 | $22.93 | $23.18 | $22.73 | $23.15 | $23.15 | 1,469,360 |
| 2023-12-18 | $23.62 | $23.77 | $22.83 | $22.95 | $22.95 | 2,727,690 |
| 2023-12-15 | $23.41 | $24.09 | $22.81 | $23.75 | $23.75 | 3,893,500 |
| 2023-12-14 | $23.08 | $23.85 | $23.08 | $23.50 | $23.50 | 3,626,790 |
| 2023-12-13 | $23.28 | $23.77 | $23.17 | $23.19 | $23.19 | 3,980,630 |
| 2023-12-12 | $23.20 | $23.48 | $23.00 | $23.30 | $23.30 | 2,496,940 |
| 2023-12-11 | $22.98 | $23.60 | $22.48 | $23.20 | $23.20 | 3,021,840 |
| 2023-12-08 | $22.63 | $23.69 | $22.63 | $22.98 | $22.98 | 4,526,930 |
| 2023-12-07 | $22.93 | $23.09 | $22.60 | $22.63 | $22.63 | 1,671,610 |
| 2023-12-06 | $23.08 | $23.35 | $22.66 | $22.80 | $22.80 | 2,426,860 |
| 2023-12-05 | $23.83 | $24.06 | $23.00 | $23.03 | $23.03 | 2,705,820 |
| 2023-12-04 | $23.57 | $24.59 | $23.16 | $23.88 | $23.88 | 4,373,980 |
| 2023-12-01 | $24.06 | $24.30 | $23.62 | $23.72 | $23.72 | 2,491,500 |
| 2023-11-30 | $23.91 | $24.30 | $23.46 | $23.92 | $23.92 | 3,793,860 |
| 2023-11-29 | $24.10 | $24.86 | $23.71 | $23.93 | $23.93 | 7,139,590 |
| 2023-11-28 | $22.61 | $24.48 | $22.61 | $24.18 | $24.18 | 10,084,820 |
| 2023-11-27 | $21.91 | $22.91 | $21.35 | $22.84 | $22.84 | 5,409,030 |
| 2023-11-24 | $22.00 | $22.38 | $21.77 | $21.99 | $21.99 | 3,338,850 |
| 2023-11-23 | $21.81 | $22.08 | $21.64 | $22.02 | $22.02 | 2,738,670 |
| 2023-11-22 | $22.59 | $22.69 | $21.66 | $21.70 | $21.70 | 5,815,120 |
| 2023-11-21 | $23.86 | $23.92 | $22.41 | $22.59 | $22.59 | 8,481,820 |
| 2023-11-20 | $24.06 | $24.38 | $23.69 | $23.91 | $23.91 | 3,489,600 |
| 2023-11-17 | $24.40 | $24.58 | $23.66 | $24.00 | $24.00 | 4,264,890 |
| 2023-11-16 | $23.87 | $25.26 | $23.85 | $24.38 | $24.38 | 5,260,930 |
| 2023-11-15 | $24.68 | $25.10 | $23.99 | $24.15 | $24.15 | 5,517,740 |
| 2023-11-14 | $24.06 | $25.12 | $23.98 | $24.82 | $24.82 | 6,457,080 |
| 2023-11-13 | $24.53 | $24.80 | $24.10 | $24.32 | $24.32 | 6,498,540 |
| 2023-11-10 | $23.41 | $25.67 | $22.87 | $24.86 | $24.86 | 12,852,260 |
| 2023-11-09 | $22.55 | $25.29 | $22.55 | $23.69 | $23.69 | 15,527,290 |
| 2023-11-08 | $21.87 | $22.74 | $21.71 | $22.74 | $22.74 | 6,668,190 |
| 2023-11-07 | $22.20 | $22.21 | $21.71 | $21.97 | $21.97 | 5,180,500 |
| 2023-11-06 | $22.02 | $22.69 | $21.79 | $22.28 | $22.28 | 6,175,610 |
| 2023-11-03 | $21.60 | $22.36 | $21.25 | $22.03 | $22.03 | 7,046,510 |
| 2023-11-02 | $21.90 | $22.68 | $21.58 | $21.89 | $21.89 | 8,952,120 |
| 2023-11-01 | $21.90 | $21.95 | $21.21 | $21.50 | $21.50 | 5,795,190 |
| 2023-10-31 | $22.89 | $23.30 | $21.51 | $21.91 | $21.91 | 8,196,740 |
| 2023-10-30 | $22.81 | $23.59 | $22.80 | $22.95 | $22.95 | 8,725,860 |
| 2023-10-27 | $21.87 | $23.80 | $21.61 | $23.59 | $23.59 | 12,954,070 |
| 2023-10-26 | $21.86 | $22.31 | $21.49 | $22.11 | $22.11 | 8,637,400 |
| 2023-10-25 | $21.40 | $23.10 | $20.32 | $22.60 | $22.60 | 13,640,420 |
| 2023-10-24 | $20.80 | $22.61 | $20.73 | $21.93 | $21.93 | 15,164,450 |
| 2023-10-23 | $20.80 | $21.20 | $20.08 | $21.10 | $21.10 | 9,364,670 |
| 2023-10-20 | $21.79 | $21.86 | $20.47 | $20.70 | $20.70 | 11,793,850 |
| 2023-10-19 | $21.71 | $23.23 | $21.29 | $21.93 | $21.93 | 16,540,110 |
| 2023-10-18 | $21.10 | $22.80 | $20.82 | $22.24 | $22.24 | 19,417,010 |
| 2023-10-17 | $21.00 | $21.53 | $20.58 | $21.20 | $21.20 | 11,789,650 |
| 2023-10-16 | $19.21 | $22.18 | $19.21 | $21.53 | $21.53 | 19,614,690 |
| 2023-10-13 | $20.00 | $20.00 | $18.76 | $19.05 | $19.05 | 6,932,540 |
| 2023-10-12 | $18.68 | $20.17 | $18.59 | $19.36 | $19.36 | 10,178,450 |
| 2023-10-11 | $17.87 | $18.65 | $17.77 | $18.38 | $18.38 | 3,433,820 |
| 2023-10-10 | $18.07 | $18.27 | $17.80 | $17.84 | $17.84 | 2,116,760 |
| 2023-10-09 | $18.40 | $18.40 | $17.91 | $17.99 | $17.99 | 2,710,420 |
| 2023-09-28 | $18.65 | $18.65 | $18.21 | $18.39 | $18.39 | 2,133,800 |
| 2023-09-27 | $18.06 | $18.59 | $17.93 | $18.50 | $18.50 | 2,569,710 |
| 2023-09-26 | $18.25 | $18.27 | $18.04 | $18.13 | $18.13 | 1,499,260 |
| 2023-09-25 | $18.48 | $18.63 | $18.23 | $18.32 | $18.32 | 1,266,080 |
| 2023-09-22 | $18.13 | $18.57 | $18.01 | $18.53 | $18.53 | 1,503,480 |
| 2023-09-21 | $18.33 | $18.52 | $18.15 | $18.19 | $18.19 | 958,100 |
| 2023-09-20 | $18.56 | $18.70 | $18.35 | $18.36 | $18.36 | 1,593,180 |
| 2023-09-19 | $18.67 | $18.85 | $18.58 | $18.62 | $18.62 | 1,608,500 |
| 2023-09-18 | $18.40 | $18.88 | $18.31 | $18.72 | $18.72 | 1,942,490 |
| 2023-09-15 | $18.34 | $18.72 | $18.14 | $18.43 | $18.43 | 1,666,000 |
| 2023-09-14 | $18.57 | $18.57 | $18.14 | $18.23 | $18.23 | 1,767,810 |
| 2023-09-13 | $18.84 | $18.89 | $18.38 | $18.55 | $18.55 | 2,061,940 |
| 2023-09-12 | $18.99 | $19.08 | $18.75 | $18.78 | $18.78 | 1,953,240 |
| 2023-09-11 | $18.79 | $19.02 | $18.47 | $19.00 | $19.00 | 2,214,480 |
| 2023-09-08 | $18.41 | $18.87 | $18.40 | $18.77 | $18.77 | 1,553,400 |
| 2023-09-07 | $18.84 | $18.95 | $18.47 | $18.50 | $18.50 | 1,800,950 |
| 2023-09-06 | $18.95 | $18.97 | $18.65 | $18.91 | $18.91 | 2,077,710 |
| 2023-09-05 | $19.20 | $19.33 | $18.79 | $18.83 | $18.83 | 2,840,530 |
| 2023-09-04 | $18.85 | $19.26 | $18.83 | $19.20 | $19.20 | 3,662,880 |
| 2023-09-01 | $18.81 | $19.03 | $18.63 | $18.87 | $18.87 | 1,632,720 |
| 2023-08-31 | $18.89 | $19.00 | $18.58 | $18.80 | $18.80 | 1,917,040 |
| 2023-08-30 | $19.04 | $19.40 | $18.76 | $18.95 | $18.95 | 3,441,860 |
| 2023-08-29 | $18.21 | $19.21 | $18.15 | $19.11 | $19.11 | 5,147,310 |
| 2023-08-28 | $18.69 | $19.81 | $18.05 | $18.12 | $18.12 | 7,278,560 |
| 2023-08-25 | $18.36 | $18.44 | $17.60 | $17.70 | $17.70 | 2,850,580 |
| 2023-08-24 | $18.56 | $18.91 | $18.22 | $18.44 | $18.44 | 1,247,320 |
| 2023-08-23 | $18.95 | $19.28 | $18.68 | $18.72 | $18.72 | 1,330,900 |
| 2023-08-22 | $19.35 | $19.45 | $18.48 | $19.04 | $19.04 | 2,649,430 |
| 2023-08-21 | $20.01 | $20.14 | $19.23 | $19.28 | $19.28 | 1,985,660 |
| 2023-08-18 | $19.78 | $20.40 | $19.70 | $19.93 | $19.93 | 2,526,010 |
| 2023-08-17 | $19.50 | $19.85 | $18.86 | $19.79 | $19.79 | 2,121,280 |
| 2023-08-16 | $19.90 | $19.90 | $19.50 | $19.50 | $19.50 | 826,060 |
| 2023-08-15 | $19.85 | $20.27 | $19.67 | $19.87 | $19.87 | 1,530,140 |
| 2023-08-14 | $19.35 | $19.79 | $19.27 | $19.77 | $19.77 | 1,424,160 |
| 2023-08-11 | $19.85 | $19.88 | $19.38 | $19.38 | $19.38 | 1,208,160 |
| 2023-08-10 | $19.52 | $19.94 | $19.36 | $19.79 | $19.79 | 1,393,120 |
| 2023-08-09 | $19.57 | $19.80 | $19.42 | $19.45 | $19.45 | 1,464,060 |
| 2023-08-08 | $20.01 | $20.01 | $19.58 | $19.60 | $19.60 | 1,514,200 |
| 2023-08-07 | $20.21 | $20.31 | $19.82 | $19.92 | $19.92 | 2,016,560 |
| 2023-08-04 | $20.50 | $20.72 | $20.14 | $20.16 | $20.16 | 1,881,000 |
| 2023-08-03 | $20.55 | $20.64 | $19.90 | $20.45 | $20.45 | 2,835,070 |
| 2023-08-02 | $21.32 | $21.33 | $20.48 | $20.56 | $20.56 | 2,768,560 |
| 2023-08-01 | $21.32 | $21.46 | $21.08 | $21.20 | $21.20 | 1,718,310 |
| 2023-07-31 | $20.95 | $21.30 | $20.89 | $21.25 | $21.25 | 2,381,160 |
| 2023-07-28 | $20.65 | $20.92 | $20.45 | $20.89 | $20.89 | 1,569,260 |
| 2023-07-27 | $20.92 | $20.99 | $20.56 | $20.62 | $20.62 | 1,748,140 |
| 2023-07-26 | $20.90 | $21.04 | $20.65 | $20.87 | $20.87 | 2,125,250 |
| 2023-07-25 | $20.62 | $21.01 | $20.56 | $20.92 | $20.92 | 2,522,260 |
| 2023-07-24 | $20.83 | $20.94 | $20.38 | $20.51 | $20.51 | 1,527,570 |
| 2023-07-21 | $20.41 | $21.00 | $20.41 | $20.75 | $20.75 | 1,917,550 |
| 2023-07-20 | $20.65 | $20.88 | $20.51 | $20.51 | $20.51 | 1,796,210 |
| 2023-07-19 | $20.49 | $20.66 | $20.36 | $20.65 | $20.65 | 1,378,520 |
| 2023-07-18 | $20.30 | $20.66 | $20.06 | $20.49 | $20.49 | 1,251,430 |
| 2023-07-17 | $20.68 | $20.68 | $20.05 | $20.34 | $20.34 | 1,370,760 |
| 2023-07-14 | $20.73 | $20.74 | $20.40 | $20.63 | $20.63 | 1,387,400 |
| 2023-07-13 | $20.62 | $20.85 | $20.57 | $20.66 | $20.66 | 1,118,410 |
| 2023-07-12 | $20.87 | $21.03 | $20.51 | $20.51 | $20.51 | 1,639,310 |
| 2023-07-11 | $20.66 | $20.75 | $20.45 | $20.75 | $20.75 | 1,235,600 |
| 2023-07-10 | $20.63 | $20.80 | $20.50 | $20.59 | $20.59 | 1,059,420 |
| 2023-07-07 | $20.65 | $20.78 | $20.38 | $20.58 | $20.58 | 1,189,080 |
| 2023-07-06 | $20.58 | $20.77 | $20.45 | $20.65 | $20.65 | 1,573,950 |
| 2023-07-05 | $20.45 | $20.89 | $20.17 | $20.56 | $20.56 | 2,064,820 |
| 2023-07-04 | $20.44 | $20.50 | $20.16 | $20.45 | $20.45 | 1,487,830 |
| 2023-07-03 | $19.92 | $20.39 | $19.92 | $20.24 | $20.24 | 2,010,600 |
| 2023-06-30 | $19.48 | $20.15 | $19.41 | $19.89 | $19.89 | 2,030,470 |
| 2023-06-29 | $19.73 | $19.94 | $19.28 | $19.41 | $19.41 | 2,133,430 |
| 2023-06-28 | $20.06 | $20.18 | $19.48 | $19.90 | $19.55 | 1,598,050 |
| 2023-06-27 | $19.46 | $20.16 | $19.46 | $20.11 | $19.75 | 1,733,860 |
| 2023-06-26 | $20.11 | $20.19 | $19.40 | $19.48 | $19.13 | 1,732,080 |
| 2023-06-21 | $20.00 | $20.47 | $19.98 | $20.01 | $19.66 | 2,522,640 |
| 2023-06-20 | $21.17 | $21.17 | $20.30 | $20.39 | $20.03 | 3,775,490 |
| 2023-06-19 | $21.23 | $21.36 | $21.03 | $21.10 | $20.73 | 1,241,700 |
| 2023-06-16 | $21.13 | $21.29 | $21.03 | $21.28 | $20.90 | 1,155,520 |
| 2023-06-15 | $21.33 | $21.44 | $20.88 | $21.12 | $20.75 | 1,642,240 |
| 2023-06-14 | $21.44 | $21.55 | $21.21 | $21.28 | $20.90 | 885,440 |
| 2023-06-13 | $21.66 | $21.80 | $21.47 | $21.50 | $21.12 | 1,028,500 |
| 2023-06-12 | $21.67 | $21.74 | $21.05 | $21.59 | $21.21 | 1,333,400 |
| 2023-06-09 | $21.60 | $21.74 | $21.33 | $21.47 | $21.09 | 896,820 |
| 2023-06-08 | $21.19 | $21.65 | $21.12 | $21.52 | $21.14 | 1,355,180 |
| 2023-06-07 | $21.30 | $21.58 | $21.08 | $21.14 | $20.77 | 1,083,970 |
| 2023-06-06 | $21.80 | $21.87 | $21.30 | $21.37 | $20.99 | 1,195,640 |
| 2023-06-05 | $21.77 | $21.85 | $21.45 | $21.81 | $21.42 | 1,293,600 |
| 2023-06-02 | $21.14 | $21.74 | $21.10 | $21.63 | $21.25 | 2,321,660 |
| 2023-06-01 | $21.00 | $21.40 | $20.83 | $21.10 | $20.73 | 1,813,100 |
| 2023-05-31 | $21.21 | $21.38 | $20.95 | $21.08 | $20.71 | 958,810 |
| 2023-05-30 | $21.61 | $21.61 | $21.01 | $21.34 | $20.96 | 1,286,520 |
| 2023-05-29 | $21.35 | $21.80 | $21.33 | $21.56 | $21.18 | 1,092,340 |
| 2023-05-26 | $21.55 | $21.65 | $21.27 | $21.44 | $21.06 | 937,540 |
| 2023-05-25 | $21.41 | $21.64 | $21.11 | $21.54 | $21.54 | 1,653,380 |
| 2023-05-24 | $22.12 | $22.12 | $21.21 | $21.54 | $21.54 | 2,693,420 |
| 2023-05-23 | $22.53 | $22.56 | $21.80 | $22.07 | $22.07 | 4,204,380 |
| 2023-05-22 | $22.20 | $23.49 | $22.19 | $22.90 | $22.90 | 6,025,810 |
| 2023-05-19 | $22.30 | $22.39 | $21.52 | $22.07 | $22.07 | 2,702,590 |
| 2023-05-18 | $22.15 | $22.53 | $21.77 | $22.43 | $22.43 | 2,608,080 |
| 2023-05-17 | $22.19 | $22.39 | $21.96 | $22.17 | $22.17 | 1,401,780 |
| 2023-05-16 | $23.11 | $23.11 | $22.10 | $22.13 | $22.13 | 2,233,700 |
| 2023-05-15 | $23.00 | $23.01 | $22.36 | $22.89 | $22.89 | 1,682,180 |
| 2023-05-12 | $23.12 | $23.87 | $22.86 | $23.01 | $23.01 | 2,055,820 |
| 2023-05-11 | $22.48 | $23.59 | $22.31 | $23.32 | $23.32 | 2,950,900 |
| 2023-05-10 | $22.20 | $22.53 | $22.02 | $22.24 | $22.24 | 1,185,820 |
| 2023-05-09 | $22.60 | $22.74 | $22.21 | $22.24 | $22.24 | 1,386,750 |
| 2023-05-08 | $22.90 | $22.99 | $22.25 | $22.60 | $22.60 | 2,261,910 |
| 2023-05-05 | $23.10 | $23.78 | $22.42 | $23.22 | $23.22 | 2,510,300 |
| 2023-05-04 | $23.65 | $23.65 | $22.60 | $23.09 | $23.09 | 2,244,870 |
| 2023-05-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-05-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-04-28 | $23.29 | $23.73 | $23.23 | $23.70 | $23.70 | 1,527,840 |
| 2023-04-27 | $23.30 | $23.55 | $23.03 | $23.09 | $23.09 | 1,800,250 |
| 2023-04-26 | $23.03 | $23.88 | $23.03 | $23.30 | $23.30 | 2,462,050 |
| 2023-04-25 | $23.82 | $23.95 | $22.89 | $23.18 | $23.18 | 1,670,270 |
| 2023-04-24 | $25.12 | $25.20 | $23.50 | $23.68 | $23.68 | 3,282,980 |
| 2023-04-21 | $26.21 | $26.52 | $25.22 | $25.49 | $25.49 | 2,583,920 |
| 2023-04-20 | $28.67 | $28.68 | $25.55 | $26.11 | $26.11 | 3,960,340 |
| 2023-04-19 | $30.49 | $30.49 | $28.45 | $28.66 | $28.66 | 1,835,960 |
| 2023-04-18 | $30.02 | $30.74 | $29.65 | $30.44 | $30.44 | 917,560 |
| 2023-04-17 | $29.87 | $30.28 | $29.76 | $30.11 | $30.11 | 1,060,340 |
| 2023-04-14 | $29.78 | $29.88 | $29.51 | $29.77 | $29.77 | 505,290 |
| 2023-04-13 | $30.08 | $30.08 | $29.51 | $29.60 | $29.60 | 463,700 |
| 2023-04-12 | $29.90 | $30.09 | $29.57 | $30.09 | $30.09 | 493,230 |
| 2023-04-11 | $30.15 | $30.47 | $29.31 | $29.76 | $29.76 | 903,720 |
| 2023-04-10 | $30.65 | $30.76 | $29.82 | $30.13 | $30.13 | 847,230 |
| 2023-04-07 | $29.39 | $30.28 | $29.18 | $30.20 | $30.20 | 1,047,170 |
| 2023-04-06 | $29.59 | $29.66 | $29.11 | $29.22 | $29.22 | 705,640 |
| 2023-04-05 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2023-04-04 | $29.90 | $29.93 | $29.08 | $29.70 | $29.70 | 1,050,850 |
| 2023-04-03 | $29.62 | $29.89 | $29.29 | $29.85 | $29.85 | 1,030,600 |
| 2023-03-31 | $28.60 | $29.65 | $28.52 | $29.53 | $29.53 | 1,098,660 |
| 2023-03-30 | $28.69 | $28.86 | $28.00 | $28.85 | $28.85 | 876,150 |
| 2023-03-29 | $29.16 | $29.43 | $28.39 | $28.43 | $28.43 | 1,221,600 |
| 2023-03-28 | $29.45 | $29.67 | $29.11 | $29.20 | $29.20 | 970,550 |
| 2023-03-27 | $29.81 | $30.60 | $29.16 | $29.50 | $29.50 | 1,353,740 |
| 2023-03-24 | $29.54 | $30.64 | $29.52 | $29.73 | $29.73 | 855,010 |
| 2023-03-23 | $29.40 | $29.99 | $29.06 | $29.77 | $29.77 | 1,139,870 |
| 2023-03-22 | $28.95 | $29.98 | $28.75 | $29.40 | $29.40 | 801,500 |
| 2023-03-21 | $28.73 | $29.00 | $28.45 | $28.79 | $28.79 | 695,620 |
| 2023-03-20 | $29.26 | $29.43 | $28.35 | $28.56 | $28.56 | 1,367,620 |
| 2023-03-17 | $29.97 | $30.37 | $29.02 | $29.26 | $29.26 | 1,602,470 |
| 2023-03-16 | $30.34 | $30.48 | $29.81 | $29.96 | $29.96 | 927,650 |
| 2023-03-15 | $30.70 | $31.03 | $30.12 | $30.48 | $30.48 | 1,928,590 |
| 2023-03-14 | $30.83 | $30.83 | $30.03 | $30.56 | $30.56 | 1,763,780 |
| 2023-03-13 | $29.62 | $30.87 | $29.31 | $30.84 | $30.84 | 1,964,460 |
| 2023-03-10 | $30.38 | $30.46 | $29.51 | $29.53 | $29.53 | 1,032,020 |
| 2023-03-09 | $30.15 | $31.02 | $30.03 | $30.38 | $30.38 | 1,045,120 |
| 2023-03-08 | $30.12 | $30.48 | $29.97 | $30.30 | $30.30 | 981,160 |
| 2023-03-07 | $31.10 | $31.43 | $30.19 | $30.26 | $30.26 | 1,366,820 |
| 2023-03-06 | $31.13 | $31.79 | $30.85 | $31.12 | $31.12 | 1,074,430 |
| 2023-03-03 | $30.97 | $31.30 | $30.71 | $31.15 | $31.15 | 838,400 |
| 2023-03-02 | $30.62 | $31.19 | $30.51 | $30.97 | $30.97 | 1,184,970 |
| 2023-03-01 | $30.37 | $31.31 | $30.08 | $30.58 | $30.58 | 1,569,880 |
| 2023-02-28 | $30.07 | $30.42 | $29.76 | $30.22 | $30.22 | 830,790 |
| 2023-02-27 | $30.30 | $30.68 | $30.02 | $30.06 | $30.06 | 1,146,050 |
| 2023-02-24 | $30.50 | $30.61 | $30.01 | $30.45 | $30.45 | 777,120 |
| 2023-02-23 | $30.44 | $30.95 | $29.92 | $30.55 | $30.55 | 989,920 |
| 2023-02-22 | $30.11 | $30.49 | $29.83 | $30.23 | $30.23 | 683,020 |
| 2023-02-21 | $30.11 | $30.31 | $29.90 | $30.18 | $30.18 | 706,660 |
| 2023-02-20 | $29.35 | $30.33 | $29.24 | $30.02 | $30.02 | 667,540 |
| 2023-02-17 | $29.48 | $30.00 | $29.46 | $29.51 | $29.51 | 555,430 |
| 2023-02-16 | $30.00 | $30.46 | $29.33 | $29.49 | $29.49 | 1,194,920 |
| 2023-02-15 | $30.69 | $30.69 | $29.70 | $29.99 | $29.99 | 964,360 |
| 2023-02-14 | $31.00 | $31.03 | $30.34 | $30.54 | $30.54 | 890,730 |
| 2023-02-13 | $30.79 | $31.12 | $30.44 | $30.85 | $30.85 | 920,300 |
| 2023-02-10 | $31.28 | $31.34 | $30.75 | $30.80 | $30.80 | 1,102,680 |
| 2023-02-09 | $30.08 | $31.66 | $30.05 | $31.35 | $31.35 | 1,913,920 |
| 2023-02-08 | $30.00 | $30.64 | $29.99 | $30.29 | $30.29 | 1,474,220 |
| 2023-02-07 | $30.37 | $30.77 | $29.86 | $30.05 | $30.05 | 1,455,110 |
| 2023-02-06 | $29.08 | $30.70 | $28.93 | $30.35 | $30.35 | 1,870,640 |
| 2023-02-03 | $29.82 | $29.88 | $28.98 | $29.37 | $29.37 | 1,525,470 |
| 2023-02-02 | $29.21 | $30.44 | $29.00 | $30.03 | $30.03 | 2,208,780 |
| 2023-02-01 | $29.40 | $29.76 | $29.02 | $29.30 | $29.30 | 1,272,430 |
| 2023-01-31 | $29.00 | $29.58 | $28.84 | $29.47 | $29.47 | 1,575,260 |
| 2023-01-30 | $29.28 | $29.55 | $28.91 | $29.09 | $29.09 | 1,257,050 |
| 2023-01-20 | $28.69 | $29.07 | $28.53 | $28.84 | $28.84 | 886,660 |
| 2023-01-19 | $28.66 | $28.84 | $28.30 | $28.76 | $28.76 | 609,240 |
| 2023-01-18 | $28.70 | $29.06 | $28.24 | $28.49 | $28.49 | 915,710 |
| 2023-01-17 | $28.49 | $29.29 | $27.97 | $28.53 | $28.53 | 1,235,930 |
| 2023-01-16 | $28.25 | $29.19 | $28.00 | $28.38 | $28.38 | 1,994,520 |
| 2023-01-13 | $27.24 | $28.40 | $27.23 | $28.22 | $28.22 | 1,638,480 |
| 2023-01-12 | $27.59 | $27.68 | $27.09 | $27.27 | $27.27 | 906,500 |
| 2023-01-11 | $27.03 | $28.00 | $26.78 | $27.65 | $27.65 | 1,851,560 |
| 2023-01-10 | $27.33 | $27.33 | $26.70 | $27.03 | $27.03 | 970,380 |
| 2023-01-09 | $26.98 | $27.39 | $26.82 | $27.17 | $27.17 | 1,754,680 |
| 2023-01-06 | $27.14 | $27.15 | $26.64 | $26.94 | $26.94 | 1,599,540 |
| 2023-01-05 | $27.30 | $27.37 | $26.85 | $27.18 | $27.18 | 896,000 |
| 2023-01-04 | $27.21 | $27.51 | $26.96 | $27.05 | $27.05 | 936,300 |
| 2023-01-03 | $27.10 | $27.57 | $27.02 | $27.37 | $27.37 | 939,630 |
| 2023-01-02 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-12-30 | $27.60 | $27.65 | $26.82 | $27.15 | $27.15 | 732,680 |
| 2022-12-29 | $27.89 | $27.89 | $27.00 | $27.07 | $27.07 | 788,600 |
| 2022-12-28 | $28.53 | $28.70 | $27.50 | $27.80 | $27.80 | 776,000 |
| 2022-12-27 | $28.54 | $28.72 | $28.02 | $28.60 | $28.60 | 941,820 |
| 2022-12-26 | $27.20 | $28.42 | $26.75 | $28.30 | $28.30 | 1,112,080 |
| 2022-12-23 | $26.83 | $27.70 | $26.69 | $27.12 | $27.12 | 848,500 |
| 2022-12-22 | $27.13 | $27.65 | $26.88 | $27.17 | $27.17 | 920,020 |
| 2022-12-21 | $26.87 | $27.38 | $26.45 | $27.31 | $27.31 | 1,140,480 |
| 2022-12-20 | $26.75 | $27.00 | $26.38 | $26.69 | $26.69 | 1,126,900 |
| 2022-12-19 | $27.82 | $27.98 | $26.60 | $26.64 | $26.64 | 1,516,920 |
| 2022-12-16 | $28.25 | $28.50 | $27.65 | $27.95 | $27.95 | 1,471,480 |
| 2022-12-15 | $29.49 | $29.60 | $28.62 | $28.74 | $28.74 | 1,729,000 |
| 2022-12-14 | $28.99 | $29.94 | $28.81 | $29.07 | $29.07 | 1,880,870 |
| 2022-12-13 | $28.61 | $29.46 | $28.60 | $29.04 | $29.04 | 1,351,660 |
| 2022-12-12 | $29.10 | $29.29 | $28.59 | $28.91 | $28.91 | 1,666,440 |
| 2022-12-09 | $29.96 | $30.00 | $29.03 | $29.35 | $29.35 | 3,228,390 |
| 2022-12-08 | $28.58 | $30.19 | $28.05 | $30.01 | $30.01 | 3,842,880 |
| 2022-12-07 | $28.45 | $29.05 | $28.33 | $28.57 | $28.57 | 1,581,260 |
| 2022-12-06 | $28.12 | $28.80 | $28.00 | $28.59 | $28.59 | 1,488,560 |
| 2022-12-05 | $27.63 | $28.23 | $27.58 | $28.21 | $28.21 | 1,321,760 |
| 2022-12-01 | $28.02 | $28.45 | $27.58 | $28.27 | $28.27 | 1,598,900 |
| 2022-11-30 | $28.06 | $28.06 | $27.21 | $27.28 | $27.28 | 816,750 |
| 2022-11-29 | $27.56 | $28.33 | $27.56 | $28.16 | $28.16 | 761,160 |
| 2022-11-28 | $28.19 | $28.19 | $27.00 | $27.56 | $27.56 | 718,680 |
| 2022-11-25 | $28.05 | $28.39 | $27.69 | $28.06 | $28.06 | 635,320 |
| 2022-11-24 | $28.19 | $28.80 | $27.82 | $28.05 | $28.05 | 1,008,210 |
| 2022-11-23 | $28.05 | $28.27 | $27.55 | $27.95 | $27.95 | 1,294,130 |
| 2022-11-22 | $28.40 | $28.89 | $28.09 | $28.18 | $28.18 | 955,900 |
| 2022-11-21 | $28.40 | $28.69 | $27.85 | $28.30 | $28.30 | 841,090 |
| 2022-11-18 | $28.74 | $29.27 | $28.18 | $28.59 | $28.59 | 1,508,170 |
| 2022-11-17 | $28.84 | $28.84 | $28.37 | $28.60 | $28.60 | 695,080 |
| 2022-11-16 | $29.04 | $29.04 | $28.55 | $28.89 | $28.89 | 814,760 |
| 2022-11-15 | $28.37 | $29.12 | $28.21 | $28.95 | $28.95 | 1,583,290 |
| 2022-11-14 | $28.78 | $28.88 | $28.01 | $28.36 | $28.36 | 1,610,780 |
| 2022-11-11 | $29.30 | $29.60 | $28.56 | $28.75 | $28.75 | 1,289,050 |
| 2022-11-10 | $28.95 | $29.56 | $28.46 | $29.05 | $29.05 | 1,022,720 |
| 2022-11-09 | $28.37 | $30.15 | $28.37 | $29.10 | $29.10 | 1,506,470 |
| 2022-11-08 | $28.64 | $28.88 | $28.12 | $28.76 | $28.76 | 1,123,940 |
| 2022-11-07 | $28.60 | $29.40 | $28.23 | $28.82 | $28.82 | 1,842,560 |
| 2022-11-04 | $27.69 | $29.07 | $27.32 | $28.40 | $28.40 | 1,769,700 |
| 2022-11-03 | $27.00 | $27.82 | $26.60 | $27.69 | $27.69 | 1,861,120 |
| 2022-11-02 | $26.68 | $27.97 | $26.40 | $27.46 | $27.46 | 2,121,240 |
| 2022-11-01 | $26.50 | $26.79 | $25.84 | $26.77 | $26.77 | 2,029,960 |
| 2022-10-31 | $25.55 | $26.83 | $25.55 | $26.30 | $26.30 | 2,070,330 |
| 2022-10-28 | $27.41 | $27.41 | $25.72 | $25.89 | $25.89 | 2,516,620 |
| 2022-10-27 | $28.86 | $28.86 | $27.00 | $27.13 | $27.13 | 2,949,450 |
| 2022-10-26 | $27.95 | $28.57 | $27.27 | $28.45 | $28.45 | 3,156,880 |
| 2022-10-25 | $29.83 | $30.20 | $26.80 | $27.65 | $27.65 | 4,799,950 |
| 2022-10-24 | $31.64 | $32.08 | $30.30 | $30.48 | $30.48 | 1,478,660 |
| 2022-10-21 | $32.00 | $32.26 | $31.62 | $31.77 | $31.77 | 1,158,180 |
| 2022-10-20 | $32.25 | $33.26 | $31.86 | $31.90 | $31.90 | 1,584,080 |
| 2022-10-19 | $32.92 | $33.48 | $32.06 | $32.71 | $32.71 | 1,818,390 |
| 2022-10-18 | $32.99 | $34.15 | $32.25 | $33.20 | $33.20 | 2,285,430 |
| 2022-10-17 | $31.51 | $33.19 | $31.40 | $32.70 | $32.70 | 1,556,530 |
| 2022-10-14 | $31.20 | $31.92 | $30.82 | $31.72 | $31.72 | 1,410,910 |
| 2022-10-13 | $29.60 | $31.47 | $29.05 | $31.08 | $31.08 | 2,197,590 |
| 2022-10-12 | $28.90 | $29.58 | $28.06 | $29.38 | $29.38 | 1,575,450 |
| 2022-10-11 | $28.50 | $29.08 | $28.21 | $28.85 | $28.85 | 1,992,950 |
| 2022-10-10 | $29.69 | $30.20 | $27.90 | $28.39 | $28.39 | 3,213,960 |
| 2022-09-30 | $30.31 | $30.58 | $29.40 | $29.70 | $29.70 | 1,120,020 |
| 2022-09-29 | $30.60 | $30.98 | $30.12 | $30.24 | $30.24 | 1,306,020 |
| 2022-09-28 | $31.30 | $31.68 | $30.44 | $30.50 | $30.50 | 928,210 |
| 2022-09-27 | $30.43 | $31.50 | $30.11 | $31.34 | $31.34 | 1,029,420 |
| 2022-09-26 | $29.98 | $31.37 | $29.95 | $30.73 | $30.73 | 1,530,690 |
| 2022-09-23 | $31.91 | $32.32 | $30.30 | $30.53 | $30.53 | 1,940,890 |
| 2022-09-22 | $31.91 | $32.36 | $31.30 | $31.87 | $31.87 | 1,263,200 |
| 2022-09-21 | $31.32 | $32.05 | $31.00 | $31.60 | $31.60 | 1,494,740 |
| 2022-09-20 | $32.37 | $33.02 | $31.42 | $31.62 | $31.62 | 1,351,280 |
| 2022-09-19 | $32.07 | $33.08 | $31.68 | $32.24 | $32.24 | 1,551,690 |
| 2022-09-16 | $32.31 | $33.20 | $31.88 | $31.95 | $31.95 | 1,866,120 |
| 2022-09-15 | $33.75 | $34.09 | $31.70 | $32.17 | $32.17 | 3,476,690 |
| 2022-09-14 | $33.12 | $34.12 | $33.01 | $33.55 | $33.55 | 1,644,160 |
| 2022-09-13 | $33.35 | $34.91 | $33.02 | $33.48 | $33.48 | 2,076,200 |
| 2022-09-12 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 0 |
| 2022-09-09 | $33.64 | $33.91 | $32.86 | $33.39 | $33.39 | 1,517,020 |
| 2022-09-08 | $33.10 | $33.95 | $32.90 | $33.60 | $33.60 | 1,707,450 |
| 2022-09-07 | $32.19 | $34.20 | $32.19 | $33.44 | $33.44 | 2,895,360 |
| 2022-09-06 | $36.50 | $36.57 | $32.50 | $33.08 | $33.08 | 3,552,470 |
| 2022-09-05 | $34.39 | $34.55 | $33.28 | $34.07 | $34.07 | 2,246,220 |
| 2022-09-02 | $34.78 | $34.92 | $33.42 | $34.33 | $34.33 | 3,455,870 |
| 2022-09-01 | $34.28 | $35.78 | $33.30 | $34.50 | $34.50 | 4,784,680 |
| 2022-08-31 | $34.40 | $34.44 | $32.70 | $33.28 | $33.28 | 3,619,970 |
| 2022-08-30 | $34.02 | $34.83 | $32.53 | $34.52 | $34.52 | 5,786,280 |
| 2022-08-29 | $30.76 | $34.57 | $30.30 | $34.08 | $34.08 | 7,585,310 |
| 2022-08-26 | $31.60 | $33.30 | $30.53 | $30.97 | $30.97 | 6,035,690 |
| 2022-08-25 | $30.52 | $31.00 | $30.07 | $30.41 | $30.41 | 2,001,940 |
| 2022-08-24 | $31.74 | $31.89 | $30.19 | $30.24 | $30.24 | 2,187,210 |
| 2022-08-23 | $31.06 | $32.08 | $30.67 | $31.77 | $31.77 | 3,552,870 |
| 2022-08-22 | $29.60 | $31.98 | $29.40 | $30.90 | $30.90 | 3,863,450 |
| 2022-08-19 | $30.15 | $30.58 | $29.22 | $29.58 | $29.58 | 2,283,180 |
| 2022-08-18 | $30.13 | $30.35 | $29.75 | $30.15 | $30.15 | 1,323,110 |
| 2022-08-17 | $30.20 | $30.60 | $29.77 | $30.13 | $30.13 | 1,871,830 |
| 2022-08-16 | $29.39 | $30.48 | $29.00 | $30.30 | $30.30 | 3,577,530 |
| 2022-08-15 | $29.50 | $29.90 | $28.92 | $29.24 | $29.24 | 2,603,120 |
| 2022-08-12 | $28.93 | $30.36 | $28.92 | $29.60 | $29.60 | 4,913,190 |
| 2022-08-11 | $27.09 | $29.62 | $26.28 | $28.80 | $28.80 | 7,002,320 |
| 2022-08-10 | $25.97 | $26.36 | $25.63 | $26.23 | $26.23 | 1,804,740 |
| 2022-08-09 | $26.40 | $26.46 | $25.66 | $26.10 | $26.10 | 1,710,160 |
| 2022-08-08 | $24.53 | $26.88 | $24.35 | $26.30 | $26.30 | 3,950,160 |
| 2022-08-05 | $23.83 | $24.76 | $23.73 | $24.67 | $24.67 | 1,725,370 |
| 2022-08-04 | $24.23 | $24.58 | $23.23 | $23.83 | $23.83 | 2,291,930 |
| 2022-08-03 | $23.33 | $24.55 | $23.33 | $23.99 | $23.99 | 1,901,990 |
| 2022-08-02 | $24.20 | $24.20 | $23.05 | $23.31 | $23.31 | 2,376,120 |
| 2022-08-01 | $24.37 | $24.71 | $24.12 | $24.24 | $24.24 | 1,431,570 |
| 2022-07-29 | $25.40 | $25.40 | $24.40 | $24.55 | $24.55 | 1,933,310 |
| 2022-07-28 | $25.42 | $25.87 | $25.26 | $25.33 | $25.33 | 1,624,180 |
| 2022-07-27 | $24.99 | $25.13 | $24.81 | $24.99 | $24.99 | 1,238,250 |
| 2022-07-26 | $25.42 | $25.42 | $24.71 | $24.94 | $24.94 | 954,180 |
| 2022-07-25 | $25.50 | $25.79 | $24.97 | $25.17 | $25.17 | 983,560 |
| 2022-07-22 | $25.69 | $25.92 | $25.10 | $25.43 | $25.43 | 1,074,990 |
| 2022-07-21 | $25.51 | $26.08 | $25.42 | $25.69 | $25.69 | 1,208,540 |
| 2022-07-20 | $26.00 | $26.00 | $25.48 | $25.57 | $25.57 | 879,470 |
| 2022-07-19 | $25.33 | $25.96 | $25.15 | $25.74 | $25.74 | 1,763,440 |
| 2022-07-18 | $24.56 | $25.27 | $24.45 | $25.21 | $25.21 | 1,362,030 |
| 2022-07-15 | $25.40 | $25.40 | $24.28 | $24.34 | $24.34 | 1,831,380 |
| 2022-07-14 | $25.06 | $25.34 | $25.00 | $25.21 | $25.21 | 1,225,720 |
| 2022-07-13 | $25.24 | $25.49 | $24.78 | $25.20 | $25.20 | 1,141,210 |
| 2022-07-12 | $25.77 | $25.96 | $25.12 | $25.15 | $25.15 | 1,008,140 |
| 2022-07-11 | $26.10 | $26.32 | $25.57 | $25.74 | $25.74 | 1,495,320 |
| 2022-07-08 | $26.38 | $26.99 | $26.17 | $26.32 | $26.32 | 988,270 |
| 2022-07-07 | $26.34 | $26.62 | $26.13 | $26.39 | $26.39 | 1,424,010 |
| 2022-07-06 | $26.94 | $27.10 | $26.18 | $26.47 | $26.47 | 1,292,050 |
| 2022-07-05 | $27.76 | $27.76 | $26.55 | $26.86 | $26.86 | 1,929,730 |
| 2022-07-04 | $27.77 | $27.85 | $27.18 | $27.55 | $27.55 | 2,095,240 |
| 2022-07-01 | $28.04 | $28.43 | $27.33 | $27.70 | $27.70 | 1,770,240 |
| 2022-06-30 | $27.50 | $28.50 | $27.45 | $28.27 | $28.27 | 2,321,800 |
| 2022-06-29 | $27.62 | $28.53 | $27.58 | $27.60 | $27.60 | 2,225,430 |
| 2022-06-28 | $27.18 | $28.05 | $27.01 | $27.81 | $27.81 | 2,089,260 |
| 2022-06-27 | $27.50 | $27.81 | $27.00 | $27.18 | $27.18 | 1,750,520 |
| 2022-06-24 | $27.09 | $27.50 | $26.71 | $27.26 | $27.26 | 1,672,130 |
| 2022-06-23 | $26.39 | $27.24 | $25.82 | $26.90 | $26.90 | 1,985,420 |
| 2022-06-22 | $26.78 | $27.32 | $26.15 | $26.24 | $26.24 | 1,942,840 |
| 2022-06-21 | $27.23 | $27.23 | $26.31 | $26.52 | $26.52 | 1,693,560 |
| 2022-06-20 | $26.66 | $27.17 | $26.45 | $27.00 | $27.00 | 2,280,410 |
| 2022-06-17 | $26.45 | $26.80 | $26.04 | $26.53 | $26.53 | 1,667,130 |
| 2022-06-16 | $25.60 | $26.75 | $25.59 | $26.49 | $26.49 | 2,853,800 |
| 2022-06-15 | $26.08 | $26.19 | $25.56 | $25.59 | $25.59 | 1,923,180 |
| 2022-06-14 | $25.57 | $26.18 | $25.29 | $26.06 | $26.06 | 2,002,010 |
| 2022-06-13 | $26.46 | $26.46 | $25.64 | $25.92 | $25.92 | 2,193,290 |
| 2022-06-10 | $25.64 | $26.98 | $25.55 | $26.62 | $26.62 | 2,889,660 |
| 2022-06-09 | $26.20 | $26.45 | $25.64 | $25.64 | $25.64 | 1,783,470 |
| 2022-06-08 | $26.02 | $26.42 | $25.65 | $26.18 | $26.18 | 2,269,290 |
| 2022-06-07 | $25.87 | $26.26 | $25.37 | $26.02 | $26.02 | 2,227,820 |
| 2022-06-06 | $25.66 | $26.48 | $25.46 | $25.91 | $25.91 | 2,743,700 |
| 2022-06-02 | $25.15 | $25.76 | $24.76 | $25.63 | $25.63 | 2,291,750 |
| 2022-06-01 | $25.37 | $25.78 | $25.01 | $25.18 | $25.18 | 2,024,830 |
| 2022-05-31 | $24.80 | $25.75 | $24.72 | $25.42 | $25.42 | 3,335,930 |
| 2022-05-30 | $24.49 | $25.20 | $24.31 | $25.09 | $25.09 | 2,764,560 |
| 2022-05-27 | $24.30 | $25.25 | $24.29 | $24.70 | $24.70 | 2,541,880 |
| 2022-05-26 | $24.30 | $24.56 | $23.76 | $24.30 | $24.30 | 1,950,410 |
| 2022-05-25 | $23.64 | $24.39 | $23.47 | $24.23 | $24.23 | 2,455,590 |
| 2022-05-24 | $25.50 | $25.57 | $23.41 | $23.45 | $23.45 | 3,431,170 |
| 2022-05-23 | $24.57 | $25.63 | $24.57 | $25.16 | $25.16 | 3,051,330 |
| 2022-05-20 | $24.20 | $25.10 | $23.71 | $24.53 | $24.53 | 3,133,550 |
| 2022-05-19 | $23.51 | $23.97 | $23.51 | $23.85 | $23.85 | 1,315,960 |
| 2022-05-18 | $23.90 | $24.47 | $23.88 | $23.98 | $23.98 | 1,893,820 |
| 2022-05-17 | $24.55 | $24.55 | $23.27 | $24.02 | $24.02 | 2,917,580 |
| 2022-05-16 | $24.72 | $25.03 | $24.03 | $24.28 | $24.28 | 2,828,260 |
| 2022-05-13 | $25.02 | $25.29 | $24.60 | $24.68 | $24.68 | 2,435,260 |
| 2022-05-12 | $24.81 | $25.59 | $24.75 | $24.93 | $24.93 | 2,984,270 |
| 2022-05-11 | $25.33 | $25.68 | $24.54 | $25.04 | $25.04 | 3,994,670 |
| 2022-05-10 | $23.80 | $25.24 | $23.72 | $24.89 | $24.89 | 4,066,020 |
| 2022-05-09 | $23.95 | $24.60 | $23.52 | $24.35 | $24.35 | 3,632,370 |
| 2022-05-06 | $23.17 | $24.38 | $23.00 | $23.95 | $23.95 | 5,323,800 |
| 2022-05-05 | $24.13 | $24.72 | $23.60 | $23.93 | $23.93 | 6,197,910 |
| 2022-05-04 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2022-05-03 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2022-04-29 | $23.63 | $24.87 | $23.01 | $24.41 | $24.41 | 6,983,290 |
| 2022-04-28 | $24.10 | $26.87 | $23.55 | $23.82 | $23.82 | 10,115,510 |
| 2022-04-27 | $21.52 | $23.30 | $20.97 | $23.00 | $23.00 | 6,167,290 |
| 2022-04-26 | $20.60 | $21.48 | $20.41 | $20.66 | $20.66 | 5,613,270 |
| 2022-04-25 | $22.00 | $22.25 | $20.24 | $20.24 | $20.24 | 5,740,620 |
| 2022-04-22 | $23.49 | $24.29 | $22.55 | $22.63 | $22.63 | 5,484,900 |
| 2022-04-21 | $25.00 | $26.13 | $23.90 | $23.98 | $23.98 | 6,604,340 |
| 2022-04-20 | $25.06 | $26.35 | $24.68 | $25.80 | $25.80 | 6,525,220 |
| 2022-04-19 | $25.80 | $26.68 | $24.97 | $25.28 | $25.28 | 5,137,140 |
| 2022-04-18 | $25.34 | $26.98 | $24.28 | $26.20 | $26.20 | 6,531,360 |
| 2022-04-15 | $27.18 | $27.45 | $25.60 | $25.90 | $25.90 | 9,593,140 |
| 2022-04-14 | $28.88 | $29.25 | $27.75 | $28.03 | $28.03 | 11,280,290 |
| 2022-04-13 | $28.09 | $31.98 | $28.00 | $29.40 | $29.40 | 17,962,120 |
| 2022-04-12 | $26.98 | $28.05 | $26.05 | $27.73 | $27.73 | 9,015,990 |
| 2022-04-11 | $33.38 | $34.50 | $28.88 | $28.99 | $28.99 | 14,267,690 |
| 2022-04-08 | $28.00 | $30.46 | $27.23 | $28.75 | $28.75 | 4,287,630 |
| 2022-04-07 | $29.53 | $29.96 | $27.80 | $28.06 | $28.06 | 2,683,070 |
| 2022-04-06 | $27.12 | $30.37 | $26.50 | $29.39 | $29.39 | 4,728,190 |
| 2022-04-05 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-04-04 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-04-01 | $29.57 | $30.19 | $27.56 | $27.80 | $27.80 | 4,457,450 |
| 2022-03-31 | $48.92 | $50.50 | $47.68 | $47.75 | $47.75 | 3,364,550 |
| 2022-03-30 | $46.35 | $49.78 | $46.00 | $48.90 | $48.90 | 2,184,880 |
| 2022-03-29 | $46.14 | $47.20 | $45.70 | $46.05 | $46.05 | 864,900 |
| 2022-03-28 | $45.77 | $46.71 | $45.38 | $46.06 | $46.06 | 805,100 |
| 2022-03-25 | $47.89 | $48.00 | $46.11 | $46.15 | $46.15 | 944,070 |
| 2022-03-24 | $47.22 | $47.57 | $46.60 | $47.02 | $47.02 | 1,127,380 |
| 2022-03-23 | $45.42 | $47.85 | $45.31 | $47.59 | $47.59 | 2,272,620 |
| 2022-03-22 | $43.89 | $46.20 | $42.50 | $46.15 | $46.15 | 2,397,840 |
| 2022-03-21 | $44.58 | $45.10 | $44.16 | $44.94 | $44.94 | 1,025,680 |
| 2022-03-18 | $44.50 | $44.68 | $43.87 | $44.48 | $44.48 | 950,130 |
| 2022-03-17 | $43.47 | $45.20 | $43.45 | $44.27 | $44.27 | 1,749,860 |
| 2022-03-16 | $43.15 | $43.65 | $41.11 | $43.29 | $43.29 | 1,511,760 |
| 2022-03-15 | $45.03 | $45.03 | $42.51 | $42.51 | $42.51 | 1,697,100 |
| 2022-03-14 | $45.60 | $46.20 | $45.24 | $45.24 | $45.24 | 1,210,060 |
| 2022-03-11 | $46.40 | $46.40 | $44.58 | $46.09 | $46.09 | 1,775,370 |
| 2022-03-10 | $47.57 | $47.87 | $46.38 | $46.70 | $46.70 | 2,354,190 |
| 2022-03-09 | $47.00 | $47.82 | $45.45 | $46.81 | $46.81 | 2,582,580 |
| 2022-03-08 | $48.52 | $48.79 | $46.88 | $46.98 | $46.98 | 1,964,600 |
| 2022-03-07 | $49.80 | $50.04 | $48.04 | $48.28 | $48.28 | 1,716,440 |
| 2022-03-04 | $51.19 | $52.20 | $49.91 | $50.14 | $50.14 | 2,497,000 |
| 2022-03-03 | $54.00 | $54.09 | $50.62 | $51.20 | $51.20 | 5,032,880 |
| 2022-03-02 | $54.57 | $54.67 | $52.85 | $53.86 | $53.86 | 2,924,650 |
| 2022-03-01 | $55.45 | $56.25 | $54.33 | $54.46 | $54.46 | 2,337,900 |
| 2022-02-28 | $56.00 | $56.07 | $54.64 | $55.35 | $55.35 | 1,500,600 |
| 2022-02-25 | $54.61 | $55.50 | $53.88 | $55.23 | $55.23 | 2,436,640 |
| 2022-02-24 | $53.21 | $55.80 | $52.82 | $54.45 | $54.45 | 4,463,180 |
| 2022-02-23 | $50.33 | $53.40 | $50.02 | $53.06 | $53.06 | 3,000,290 |
| 2022-02-22 | $49.36 | $50.64 | $49.16 | $50.33 | $50.33 | 1,402,900 |
| 2022-02-21 | $48.88 | $49.95 | $48.33 | $49.85 | $49.85 | 1,216,860 |
| 2022-02-18 | $47.16 | $48.99 | $46.63 | $48.64 | $48.64 | 1,398,830 |
| 2022-02-17 | $47.01 | $47.94 | $47.00 | $47.17 | $47.17 | 741,570 |
| 2022-02-16 | $47.51 | $47.87 | $47.23 | $47.64 | $47.64 | 451,060 |
| 2022-02-15 | $47.42 | $47.75 | $46.35 | $47.46 | $47.46 | 691,130 |
| 2022-02-14 | $46.99 | $48.13 | $46.49 | $47.41 | $47.41 | 793,900 |
| 2022-02-11 | $48.63 | $49.22 | $47.06 | $47.25 | $47.25 | 1,437,280 |
| 2022-02-10 | $49.62 | $49.80 | $48.80 | $49.10 | $49.10 | 749,480 |
| 2022-02-09 | $49.13 | $49.68 | $48.80 | $49.63 | $49.63 | 950,630 |
| 2022-02-08 | $48.99 | $49.41 | $48.42 | $49.03 | $49.03 | 685,350 |
| 2022-02-07 | $49.55 | $50.36 | $48.72 | $48.99 | $48.99 | 1,009,170 |
| 2022-02-04 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2022-02-03 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2022-02-02 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2022-02-01 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2022-01-28 | $47.43 | $50.01 | $47.00 | $48.75 | $48.75 | 1,414,770 |
| 2022-01-27 | $49.39 | $49.58 | $46.87 | $46.98 | $46.98 | 1,040,090 |
| 2022-01-26 | $48.86 | $49.92 | $47.76 | $49.24 | $49.24 | 1,226,690 |
| 2022-01-25 | $49.78 | $50.07 | $48.49 | $48.49 | $48.49 | 948,620 |
| 2022-01-24 | $49.62 | $50.80 | $49.38 | $49.85 | $49.85 | 713,270 |
| 2022-01-21 | $49.87 | $50.63 | $49.51 | $50.22 | $50.22 | 806,720 |
| 2022-01-20 | $51.50 | $52.34 | $50.00 | $50.00 | $50.00 | 1,157,260 |
| 2022-01-19 | $51.59 | $51.96 | $51.27 | $51.65 | $51.65 | 772,100 |
| 2022-01-18 | $52.78 | $52.78 | $51.31 | $51.60 | $51.60 | 818,520 |
| 2022-01-17 | $52.85 | $53.76 | $52.24 | $52.33 | $52.33 | 986,980 |
| 2022-01-14 | $52.44 | $53.62 | $52.14 | $53.00 | $53.00 | 1,350,520 |
| 2022-01-13 | $53.61 | $53.61 | $52.41 | $52.79 | $52.79 | 1,284,890 |
| 2022-01-12 | $54.00 | $54.48 | $52.86 | $53.36 | $53.36 | 1,796,320 |
| 2022-01-11 | $54.46 | $55.36 | $53.41 | $54.06 | $54.06 | 2,122,690 |
| 2022-01-10 | $53.26 | $54.45 | $52.75 | $54.22 | $54.22 | 1,935,980 |
| 2022-01-07 | $52.91 | $54.46 | $52.65 | $53.50 | $53.50 | 3,746,350 |
| 2022-01-06 | $51.47 | $53.34 | $51.01 | $53.00 | $53.00 | 2,773,140 |
| 2022-01-05 | $49.90 | $51.96 | $49.32 | $51.62 | $51.62 | 2,318,560 |
| 2022-01-04 | $50.15 | $50.28 | $48.50 | $49.76 | $49.76 | 1,503,840 |
| 2022-01-03 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2021-12-31 | $48.80 | $49.22 | $48.29 | $49.10 | $49.10 | 705,660 |
| 2021-12-30 | $49.05 | $49.07 | $48.18 | $48.41 | $48.41 | 989,880 |
| 2021-12-29 | $49.12 | $50.10 | $47.55 | $49.09 | $49.09 | 1,333,390 |
| 2021-12-28 | $48.30 | $49.15 | $48.26 | $49.03 | $49.03 | 789,590 |
| 2021-12-27 | $48.43 | $49.34 | $47.96 | $48.01 | $48.01 | 861,430 |
| 2021-12-24 | $50.58 | $50.90 | $48.48 | $48.52 | $48.52 | 1,217,700 |
| 2021-12-23 | $51.73 | $52.13 | $50.00 | $50.42 | $50.42 | 1,386,470 |
| 2021-12-22 | $52.51 | $52.75 | $51.50 | $51.53 | $51.53 | 1,757,450 |
| 2021-12-21 | $51.45 | $52.77 | $50.85 | $52.33 | $52.33 | 1,034,340 |
| 2021-12-20 | $51.59 | $52.79 | $51.18 | $51.50 | $51.50 | 998,330 |
| 2021-12-17 | $52.12 | $52.33 | $51.02 | $51.59 | $51.59 | 1,091,700 |
| 2021-12-16 | $52.00 | $52.82 | $51.60 | $52.00 | $52.00 | 1,107,400 |
| 2021-12-15 | $51.75 | $52.58 | $51.32 | $52.12 | $52.12 | 1,482,070 |
| 2021-12-14 | $51.20 | $52.49 | $51.00 | $51.79 | $51.79 | 1,619,650 |
| 2021-12-13 | $50.15 | $51.69 | $50.07 | $51.25 | $51.25 | 1,380,630 |
| 2021-12-10 | $50.52 | $50.98 | $49.78 | $50.10 | $50.10 | 808,500 |
| 2021-12-09 | $49.89 | $51.15 | $49.65 | $50.86 | $50.86 | 1,335,800 |
| 2021-12-08 | $48.85 | $50.10 | $48.52 | $49.91 | $49.91 | 1,286,340 |
| 2021-12-07 | $49.40 | $49.79 | $48.11 | $48.82 | $48.82 | 984,860 |
| 2021-12-06 | $49.90 | $50.15 | $48.60 | $49.30 | $49.30 | 1,340,570 |
| 2021-12-03 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 1,248,890 |
| 2021-12-02 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 1,255,340 |
| 2021-12-01 | $49.00 | $50.12 | $48.52 | $49.76 | $49.76 | 1,459,960 |
| 2021-11-30 | $48.30 | $49.58 | $48.05 | $48.94 | $48.94 | 1,908,800 |
| 2021-11-29 | $49.88 | $50.14 | $47.91 | $47.97 | $47.97 | 2,480,640 |
| 2021-11-26 | $49.79 | $50.49 | $49.20 | $50.36 | $50.36 | 1,379,650 |
| 2021-11-25 | $51.78 | $51.78 | $49.30 | $49.79 | $49.79 | 2,719,020 |
| 2021-11-24 | $51.80 | $51.81 | $50.58 | $51.53 | $51.53 | 1,764,060 |
| 2021-11-23 | $52.07 | $52.99 | $51.20 | $51.81 | $51.81 | 1,865,570 |
| 2021-11-22 | $54.08 | $54.39 | $51.78 | $52.08 | $52.08 | 3,099,600 |
| 2021-11-19 | $52.45 | $54.53 | $52.15 | $53.76 | $53.76 | 2,377,890 |
| 2021-11-18 | $51.32 | $53.20 | $51.32 | $52.50 | $52.50 | 1,956,490 |
| 2021-11-17 | $52.25 | $54.15 | $51.41 | $51.86 | $51.86 | 2,415,540 |
| 2021-11-16 | $51.60 | $53.29 | $51.59 | $51.94 | $51.94 | 2,049,240 |
| 2021-11-15 | $52.42 | $53.23 | $51.20 | $51.31 | $51.31 | 1,720,080 |
| 2021-11-12 | $52.47 | $53.28 | $51.71 | $52.41 | $52.41 | 1,260,200 |
| 2021-11-11 | $52.69 | $53.30 | $51.87 | $52.40 | $52.40 | 1,600,140 |
| 2021-11-10 | $51.99 | $53.10 | $51.39 | $52.70 | $52.70 | 2,121,200 |
| 2021-11-09 | $49.69 | $52.09 | $49.35 | $51.99 | $51.99 | 1,875,190 |
| 2021-11-08 | $51.05 | $51.05 | $48.94 | $49.73 | $49.73 | 1,590,050 |
| 2021-11-05 | $51.29 | $51.29 | $51.29 | $51.29 | $51.29 | 1,663,340 |
| 2021-11-04 | $48.57 | $51.46 | $48.00 | $51.29 | $51.29 | 2,834,600 |
| 2021-11-03 | $47.89 | $48.96 | $47.82 | $48.50 | $48.50 | 1,256,250 |
| 2021-11-02 | $50.15 | $51.70 | $48.16 | $48.25 | $48.25 | 2,575,850 |
| 2021-11-01 | $49.44 | $50.42 | $48.19 | $49.99 | $49.99 | 1,426,200 |
| 2021-10-29 | $49.25 | $50.28 | $49.11 | $49.64 | $49.64 | 1,236,280 |
| 2021-10-28 | $49.57 | $50.32 | $48.33 | $49.49 | $49.49 | 1,887,570 |
| 2021-10-27 | $50.51 | $50.88 | $49.56 | $49.90 | $49.90 | 1,710,230 |
| 2021-10-26 | $52.10 | $52.60 | $50.30 | $50.43 | $50.43 | 2,493,260 |
| 2021-10-25 | $51.60 | $53.36 | $51.18 | $52.09 | $52.09 | 3,137,820 |
| 2021-10-22 | $51.01 | $51.65 | $48.71 | $51.15 | $51.15 | 2,873,750 |
| 2021-10-21 | $50.13 | $51.58 | $49.53 | $49.79 | $49.79 | 2,050,980 |
| 2021-10-20 | $49.73 | $50.49 | $48.86 | $50.15 | $50.15 | 1,555,040 |
| 2021-10-19 | $49.30 | $50.50 | $49.10 | $50.12 | $50.12 | 1,415,600 |
| 2021-10-18 | $48.06 | $49.70 | $47.30 | $49.68 | $49.68 | 1,956,020 |
| 2021-10-15 | $50.79 | $52.76 | $48.55 | $48.85 | $48.85 | 2,406,120 |
| 2021-10-14 | $47.95 | $50.26 | $47.24 | $49.99 | $49.99 | 2,261,870 |
| 2021-10-13 | $47.00 | $48.20 | $46.45 | $48.09 | $48.09 | 1,496,260 |
| 2021-10-12 | $47.67 | $48.38 | $45.32 | $46.59 | $46.59 | 1,889,720 |
| 2021-10-11 | $50.10 | $50.10 | $47.58 | $47.60 | $47.60 | 2,050,920 |
| 2021-10-08 | $49.38 | $50.92 | $48.36 | $50.30 | $50.30 | 2,427,940 |
| 2021-10-07 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2021-10-06 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2021-09-30 | $48.70 | $49.48 | $48.03 | $48.75 | $48.75 | 1,705,620 |
| 2021-09-29 | $46.78 | $49.48 | $46.78 | $48.70 | $48.70 | 2,474,250 |
| 2021-09-28 | $47.15 | $49.29 | $46.84 | $47.13 | $47.13 | 1,755,140 |
| 2021-09-27 | $46.83 | $48.50 | $46.83 | $47.67 | $47.67 | 1,961,370 |
| 2021-09-24 | $46.50 | $48.48 | $46.50 | $46.78 | $46.78 | 1,554,980 |
| 2021-09-23 | $45.41 | $46.75 | $45.35 | $46.74 | $46.74 | 1,135,460 |
| 2021-09-22 | $44.47 | $45.48 | $44.21 | $45.37 | $45.37 | 544,350 |
| 2021-09-21 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 0 |
| 2021-09-20 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 0 |
| 2021-09-17 | $45.83 | $46.15 | $44.02 | $45.18 | $45.18 | 1,105,520 |
| 2021-09-16 | $44.66 | $46.10 | $44.66 | $45.72 | $45.72 | 1,269,330 |
| 2021-09-15 | $44.63 | $45.19 | $44.30 | $44.63 | $44.63 | 672,600 |
| 2021-09-14 | $44.85 | $45.81 | $44.62 | $45.05 | $45.05 | 905,800 |
| 2021-09-13 | $45.69 | $45.69 | $44.67 | $45.23 | $45.23 | 882,060 |
| 2021-09-10 | $45.89 | $46.50 | $45.36 | $45.93 | $45.93 | 1,019,560 |
| 2021-09-09 | $47.00 | $47.50 | $45.68 | $45.68 | $45.68 | 1,543,300 |
| 2021-09-08 | $46.77 | $47.82 | $46.00 | $47.60 | $47.60 | 1,562,930 |
| 2021-09-07 | $47.86 | $48.39 | $46.95 | $47.00 | $47.00 | 1,131,510 |
| 2021-09-06 | $46.68 | $48.35 | $45.70 | $47.91 | $47.91 | 1,606,130 |
| 2021-09-03 | $47.48 | $48.68 | $46.19 | $47.07 | $47.07 | 1,939,010 |
| 2021-09-02 | $46.68 | $48.20 | $46.38 | $48.02 | $48.02 | 1,963,690 |
| 2021-09-01 | $46.22 | $47.35 | $45.45 | $46.70 | $46.70 | 1,590,590 |
| 2021-08-31 | $45.78 | $47.20 | $45.78 | $46.47 | $46.47 | 1,888,200 |
| 2021-08-30 | $46.50 | $46.88 | $44.20 | $45.52 | $45.52 | 2,960,810 |
| 2021-08-27 | $49.05 | $49.60 | $47.20 | $48.00 | $48.00 | 2,541,160 |
| 2021-08-26 | $48.81 | $50.01 | $48.51 | $49.20 | $49.20 | 2,500,420 |
| 2021-08-25 | $47.20 | $52.00 | $47.18 | $49.53 | $49.53 | 3,430,370 |
| 2021-08-24 | $46.00 | $48.80 | $46.00 | $47.73 | $47.73 | 2,936,450 |
| 2021-08-23 | $45.00 | $47.12 | $44.68 | $45.81 | $45.81 | 2,209,050 |
| 2021-08-20 | $43.81 | $46.69 | $43.61 | $45.00 | $45.00 | 2,508,340 |
| 2021-08-19 | $44.13 | $44.69 | $43.28 | $43.93 | $43.93 | 1,499,430 |
| 2021-08-18 | $46.21 | $46.34 | $44.03 | $44.13 | $44.13 | 2,206,160 |
| 2021-08-17 | $45.63 | $47.68 | $45.21 | $46.20 | $46.20 | 2,468,640 |
| 2021-08-16 | $45.40 | $46.42 | $45.05 | $45.62 | $45.62 | 1,297,000 |
| 2021-08-13 | $46.44 | $47.08 | $44.77 | $45.47 | $45.47 | 1,668,780 |
| 2021-08-12 | $46.11 | $46.71 | $45.66 | $46.07 | $46.07 | 1,441,810 |
| 2021-08-11 | $47.34 | $47.49 | $45.66 | $46.20 | $46.20 | 2,030,270 |
| 2021-08-10 | $47.91 | $48.30 | $46.71 | $47.50 | $47.50 | 2,770,520 |
| 2021-08-09 | $43.00 | $49.40 | $43.00 | $48.03 | $48.03 | 4,772,680 |
| 2021-08-06 | $43.08 | $43.11 | $42.00 | $42.51 | $42.51 | 1,156,050 |
| 2021-08-05 | $42.18 | $43.61 | $42.00 | $43.07 | $43.07 | 1,521,170 |
| 2021-08-04 | $41.97 | $42.93 | $41.81 | $42.20 | $42.20 | 1,172,930 |
| 2021-08-03 | $41.35 | $42.70 | $41.24 | $42.10 | $42.10 | 1,313,690 |
| 2021-08-02 | $40.44 | $41.59 | $40.12 | $41.39 | $41.39 | 1,051,210 |
| 2021-07-30 | $42.06 | $42.27 | $40.16 | $40.50 | $40.50 | 2,148,870 |
| 2021-07-29 | $41.55 | $42.86 | $41.38 | $42.60 | $42.60 | 1,795,780 |
| 2021-07-28 | $43.00 | $44.00 | $41.25 | $41.70 | $41.70 | 2,251,820 |
| 2021-07-27 | $41.03 | $42.96 | $40.67 | $41.47 | $41.47 | 2,019,660 |
| 2021-07-26 | $41.20 | $41.45 | $39.65 | $39.91 | $39.91 | 1,113,700 |
| 2021-07-23 | $42.06 | $42.67 | $40.66 | $41.32 | $41.32 | 842,770 |
| 2021-07-22 | $42.41 | $42.70 | $41.91 | $42.01 | $42.01 | 667,130 |
| 2021-07-21 | $41.98 | $42.58 | $41.98 | $42.36 | $42.36 | 700,340 |
| 2021-07-20 | $41.50 | $41.99 | $41.25 | $41.98 | $41.98 | 519,030 |
| 2021-07-19 | $41.49 | $42.20 | $40.90 | $41.65 | $41.65 | 783,420 |
| 2021-07-16 | $42.35 | $42.43 | $41.50 | $41.52 | $41.52 | 901,180 |
| 2021-07-15 | $44.18 | $44.18 | $42.00 | $42.45 | $42.45 | 1,354,020 |
| 2021-07-14 | $42.47 | $44.30 | $42.23 | $43.91 | $43.91 | 1,533,990 |
| 2021-07-13 | $42.51 | $42.71 | $41.73 | $42.20 | $42.20 | 896,800 |
| 2021-07-12 | $42.71 | $42.90 | $42.05 | $42.42 | $42.42 | 980,800 |
| 2021-07-09 | $44.90 | $44.90 | $41.80 | $42.50 | $42.50 | 2,652,150 |
| 2021-07-08 | $45.71 | $46.33 | $44.83 | $45.14 | $45.14 | 931,300 |
| 2021-07-07 | $44.26 | $46.43 | $44.21 | $45.93 | $45.93 | 1,504,200 |
| 2021-07-06 | $45.00 | $45.49 | $44.23 | $44.65 | $44.65 | 863,060 |
| 2021-07-05 | $43.67 | $44.91 | $43.51 | $44.78 | $44.78 | 867,180 |
| 2021-07-02 | $43.12 | $45.28 | $43.06 | $43.81 | $43.81 | 830,070 |
| 2021-07-01 | $43.20 | $44.99 | $42.66 | $43.00 | $43.00 | 1,321,360 |
| 2021-06-30 | $43.10 | $44.06 | $42.66 | $42.81 | $42.81 | 892,040 |
| 2021-06-29 | $45.60 | $45.60 | $41.87 | $43.35 | $43.35 | 2,309,990 |
| 2021-06-28 | $45.25 | $45.45 | $44.66 | $45.06 | $45.06 | 656,550 |
| 2021-06-25 | $45.30 | $45.30 | $43.82 | $44.86 | $44.86 | 1,063,710 |
| 2021-06-24 | $45.00 | $45.68 | $44.30 | $45.35 | $45.35 | 1,084,720 |
| 2021-06-23 | $45.78 | $45.85 | $44.44 | $44.71 | $44.71 | 1,196,590 |
| 2021-06-22 | $45.85 | $46.46 | $44.84 | $45.39 | $45.39 | 1,239,500 |
| 2021-06-21 | $43.70 | $46.23 | $43.50 | $46.00 | $46.00 | 2,781,930 |
| 2021-06-18 | $42.20 | $43.74 | $41.86 | $43.50 | $43.50 | 1,459,930 |
| 2021-06-17 | $41.24 | $42.23 | $41.00 | $42.09 | $42.09 | 914,950 |
| 2021-06-16 | $42.30 | $42.55 | $41.08 | $41.20 | $41.20 | 801,500 |
| 2021-06-15 | $40.93 | $42.39 | $40.90 | $42.20 | $42.20 | 1,108,520 |
| 2021-06-14 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| 2021-06-11 | $40.29 | $41.85 | $39.88 | $41.40 | $41.40 | 1,730,770 |
| 2021-06-10 | $40.50 | $40.63 | $39.89 | $40.17 | $40.17 | 778,970 |
| 2021-06-09 | $40.75 | $40.93 | $39.82 | $39.96 | $39.96 | 927,890 |
| 2021-06-08 | $41.66 | $41.81 | $40.70 | $40.78 | $40.78 | 723,060 |
| 2021-06-07 | $41.65 | $41.84 | $41.00 | $41.57 | $41.57 | 713,690 |
| 2021-06-04 | $42.00 | $42.75 | $41.29 | $41.45 | $41.45 | 1,191,720 |
| 2021-06-03 | $40.85 | $41.88 | $40.68 | $41.72 | $41.72 | 1,218,350 |
| 2021-06-02 | $41.19 | $41.20 | $40.56 | $40.78 | $40.78 | 795,120 |
| 2021-06-01 | $41.19 | $41.43 | $40.85 | $41.13 | $41.13 | 949,350 |
| 2021-05-31 | $42.19 | $42.19 | $40.70 | $41.15 | $41.15 | 1,191,500 |
| 2021-05-28 | $43.08 | $43.08 | $41.65 | $42.10 | $42.10 | 889,300 |
| 2021-05-27 | $41.56 | $42.94 | $41.56 | $42.90 | $42.90 | 992,010 |
| 2021-05-26 | $41.09 | $42.32 | $41.02 | $41.88 | $41.88 | 862,650 |
| 2021-05-25 | $41.64 | $41.64 | $40.66 | $41.16 | $41.16 | 662,650 |
| 2021-05-24 | $41.40 | $41.49 | $41.01 | $41.43 | $41.43 | 456,650 |
| 2021-05-21 | $41.90 | $42.01 | $41.06 | $41.11 | $41.11 | 605,480 |
| 2021-05-20 | $42.08 | $42.76 | $41.70 | $41.88 | $41.88 | 837,500 |
| 2021-05-19 | $42.00 | $42.39 | $41.04 | $42.35 | $42.35 | 959,630 |
| 2021-05-18 | $42.40 | $42.50 | $41.75 | $42.02 | $42.02 | 614,950 |
| 2021-05-17 | $43.60 | $43.60 | $42.04 | $42.45 | $42.30 | 846,630 |
| 2021-05-14 | $42.50 | $43.70 | $42.01 | $43.32 | $43.17 | 1,322,530 |
| 2021-05-13 | $42.20 | $42.54 | $41.75 | $42.00 | $41.85 | 647,340 |
| 2021-05-12 | $43.70 | $43.71 | $41.84 | $42.22 | $42.07 | 875,670 |
| 2021-05-11 | $43.60 | $43.60 | $42.28 | $42.89 | $42.74 | 781,700 |
| 2021-05-10 | $43.22 | $43.78 | $42.80 | $43.29 | $43.14 | 724,260 |
| 2021-05-07 | $45.17 | $45.70 | $43.01 | $43.19 | $43.04 | 1,218,530 |
| 2021-05-06 | $46.20 | $46.27 | $45.00 | $45.02 | $44.86 | 1,271,060 |
| 2021-05-05 | $46.20 | $46.20 | $46.20 | $46.20 | $46.04 | 0 |
| 2021-05-04 | $46.20 | $46.20 | $46.20 | $46.20 | $46.04 | 0 |
| 2021-04-30 | $46.65 | $46.89 | $45.82 | $46.20 | $46.04 | 1,111,660 |
| 2021-04-29 | $47.02 | $48.16 | $46.11 | $46.26 | $46.10 | 1,725,460 |
| 2021-04-28 | $45.59 | $47.17 | $44.79 | $47.03 | $46.86 | 2,251,910 |
| 2021-04-27 | $44.31 | $46.39 | $44.31 | $45.55 | $45.39 | 1,902,920 |
| 2021-04-26 | $42.40 | $46.48 | $42.39 | $44.28 | $44.12 | 3,161,960 |
| 2021-04-23 | $43.96 | $43.96 | $41.94 | $42.30 | $42.15 | 2,272,570 |
| 2021-04-22 | $43.50 | $44.58 | $42.80 | $43.96 | $43.80 | 1,535,830 |
| 2021-04-21 | $43.00 | $43.98 | $42.76 | $43.03 | $42.88 | 1,602,270 |
| 2021-04-20 | $40.88 | $43.75 | $40.66 | $43.64 | $43.48 | 2,615,800 |
| 2021-04-19 | $40.52 | $41.38 | $40.52 | $41.01 | $40.86 | 741,110 |
| 2021-04-16 | $40.06 | $41.16 | $40.06 | $40.70 | $40.56 | 509,390 |
| 2021-04-15 | $40.46 | $40.58 | $39.80 | $40.31 | $40.17 | 452,470 |
| 2021-04-14 | $40.80 | $40.95 | $40.12 | $40.46 | $40.32 | 464,410 |
| 2021-04-13 | $39.57 | $41.28 | $39.19 | $40.65 | $40.51 | 1,109,940 |
| 2021-04-12 | $40.68 | $41.01 | $39.40 | $39.64 | $39.50 | 885,110 |
| 2021-04-09 | $41.18 | $41.85 | $40.73 | $41.00 | $40.85 | 1,156,490 |
| 2021-04-08 | $40.78 | $41.90 | $40.12 | $41.58 | $41.43 | 1,650,760 |
| 2021-04-07 | $40.80 | $41.58 | $40.23 | $40.77 | $40.62 | 1,005,490 |
| 2021-04-06 | $40.30 | $40.45 | $39.70 | $40.23 | $40.09 | 954,240 |
| 2021-04-05 | $40.17 | $40.17 | $40.17 | $40.17 | $40.03 | 0 |
| 2021-04-02 | $38.72 | $40.28 | $38.61 | $40.17 | $40.03 | 1,195,450 |
| 2021-04-01 | $39.08 | $39.18 | $38.55 | $38.73 | $38.59 | 596,130 |
| 2021-03-31 | $38.84 | $39.46 | $38.77 | $39.07 | $38.93 | 619,360 |
| 2021-03-30 | $39.45 | $39.48 | $38.52 | $38.64 | $38.50 | 928,660 |
| 2021-03-29 | $40.44 | $40.71 | $39.46 | $39.48 | $39.34 | 877,480 |
| 2021-03-26 | $40.41 | $40.97 | $40.01 | $40.51 | $40.37 | 857,290 |
| 2021-03-25 | $39.58 | $41.15 | $39.58 | $40.41 | $40.27 | 1,011,950 |
| 2021-03-24 | $39.64 | $40.54 | $39.64 | $39.91 | $39.77 | 832,140 |
| 2021-03-23 | $40.99 | $41.28 | $39.75 | $40.03 | $39.89 | 1,059,860 |
| 2021-03-22 | $40.43 | $40.88 | $40.05 | $40.73 | $40.59 | 1,209,260 |
| 2021-03-19 | $39.01 | $40.43 | $38.50 | $40.20 | $40.06 | 1,550,430 |
| 2021-03-18 | $39.78 | $40.20 | $39.30 | $39.49 | $39.35 | 938,300 |
| 2021-03-17 | $38.93 | $39.87 | $38.71 | $39.50 | $39.36 | 1,093,520 |
| 2021-03-16 | $38.60 | $38.98 | $38.00 | $38.93 | $38.79 | 958,160 |
| 2021-03-15 | $39.02 | $39.40 | $38.17 | $38.28 | $38.14 | 991,900 |
| 2021-03-12 | $39.93 | $40.10 | $39.31 | $39.39 | $39.25 | 829,010 |
| 2021-03-11 | $39.70 | $40.14 | $39.00 | $39.96 | $39.82 | 1,023,100 |
| 2021-03-10 | $41.12 | $41.17 | $39.54 | $39.67 | $39.53 | 984,640 |
| 2021-03-09 | $42.05 | $42.30 | $40.53 | $40.61 | $40.47 | 1,235,100 |
| 2021-03-08 | $42.07 | $42.94 | $41.67 | $42.00 | $41.85 | 1,729,300 |
| 2021-03-05 | $41.15 | $42.15 | $40.96 | $41.68 | $41.53 | 1,265,420 |
| 2021-03-04 | $42.42 | $42.74 | $41.34 | $41.55 | $41.40 | 1,920,310 |
| 2021-03-03 | $43.88 | $43.94 | $42.30 | $42.86 | $42.71 | 4,100,950 |
| 2021-03-02 | $45.90 | $46.68 | $45.03 | $46.60 | $46.43 | 2,772,110 |
| 2021-03-01 | $46.30 | $47.30 | $45.70 | $46.93 | $46.76 | 2,546,300 |
| 2021-02-26 | $45.39 | $47.56 | $45.30 | $46.61 | $46.44 | 1,888,770 |
| 2021-02-25 | $46.80 | $46.93 | $44.79 | $46.50 | $46.33 | 1,923,770 |
| 2021-02-24 | $46.01 | $47.40 | $45.77 | $47.00 | $46.83 | 1,774,220 |
| 2021-02-23 | $47.02 | $47.36 | $44.50 | $46.12 | $45.96 | 2,058,600 |
| 2021-02-22 | $47.02 | $48.14 | $46.11 | $46.37 | $46.21 | 2,671,030 |
| 2021-02-19 | $46.95 | $47.17 | $46.20 | $47.06 | $46.89 | 2,222,810 |
| 2021-02-18 | $44.30 | $47.30 | $43.69 | $47.23 | $47.06 | 4,013,270 |
| 2021-02-17 | $43.26 | $43.26 | $43.26 | $43.26 | $43.11 | 0 |
| 2021-02-16 | $43.26 | $43.26 | $43.26 | $43.26 | $43.11 | 0 |
| 2021-02-15 | $43.26 | $43.26 | $43.26 | $43.26 | $43.11 | 0 |
| 2021-02-12 | $43.26 | $43.26 | $43.26 | $43.26 | $43.11 | 0 |
| 2021-02-11 | $43.26 | $43.26 | $43.26 | $43.26 | $43.11 | 0 |
| 2021-02-10 | $42.72 | $44.38 | $42.41 | $43.26 | $43.11 | 2,117,740 |
| 2021-02-09 | $41.81 | $43.28 | $40.71 | $42.65 | $42.50 | 1,697,900 |
| 2021-02-08 | $41.82 | $42.51 | $39.88 | $40.33 | $40.19 | 1,288,340 |
| 2021-02-05 | $40.89 | $42.50 | $40.70 | $41.75 | $41.60 | 1,550,200 |
| 2021-02-04 | $40.86 | $41.60 | $39.30 | $41.08 | $40.93 | 1,381,540 |
| 2021-02-03 | $41.68 | $42.36 | $40.77 | $41.01 | $40.86 | 1,293,040 |
| 2021-02-02 | $43.60 | $43.67 | $42.21 | $42.43 | $42.28 | 1,481,200 |
| 2021-02-01 | $42.15 | $44.01 | $42.15 | $43.65 | $43.49 | 2,034,790 |
| 2021-01-29 | $40.88 | $42.34 | $40.15 | $42.32 | $42.17 | 1,545,470 |
| 2021-01-28 | $40.99 | $42.68 | $40.66 | $40.86 | $40.71 | 1,074,910 |
| 2021-01-27 | $40.66 | $41.60 | $40.04 | $41.48 | $41.33 | 1,029,430 |
| 2021-01-26 | $39.68 | $42.40 | $39.68 | $40.86 | $40.71 | 1,315,100 |
| 2021-01-25 | $41.67 | $41.75 | $39.70 | $39.96 | $39.82 | 1,214,800 |
| 2021-01-22 | $42.74 | $42.88 | $41.61 | $41.62 | $41.47 | 1,318,660 |
| 2021-01-21 | $42.36 | $43.44 | $42.08 | $43.00 | $42.85 | 1,522,400 |
| 2021-01-20 | $45.00 | $45.36 | $42.95 | $43.04 | $42.89 | 2,446,150 |
| 2021-01-19 | $42.34 | $43.98 | $41.90 | $42.62 | $42.47 | 1,776,820 |
| 2021-01-18 | $42.49 | $43.22 | $41.80 | $42.25 | $42.10 | 2,025,090 |
| 2021-01-15 | $39.66 | $43.87 | $39.66 | $42.51 | $42.36 | 3,050,710 |
| 2021-01-14 | $38.76 | $40.37 | $38.01 | $40.07 | $39.93 | 1,556,750 |
| 2021-01-13 | $41.01 | $41.01 | $38.45 | $38.76 | $38.62 | 1,854,680 |
| 2021-01-12 | $38.59 | $41.41 | $38.22 | $40.42 | $40.28 | 2,158,950 |
| 2021-01-11 | $40.74 | $40.80 | $38.40 | $38.42 | $38.28 | 1,739,400 |
| 2021-01-08 | $41.70 | $41.77 | $40.03 | $40.58 | $40.44 | 1,335,100 |
| 2021-01-07 | $43.06 | $43.80 | $40.75 | $41.08 | $40.93 | 2,025,640 |
| 2021-01-06 | $44.65 | $44.80 | $43.33 | $43.61 | $43.45 | 1,427,210 |
| 2021-01-05 | $44.99 | $45.18 | $43.50 | $44.03 | $43.87 | 1,777,540 |
| 2021-01-04 | $42.98 | $44.82 | $42.63 | $44.75 | $44.59 | 2,019,620 |
| 2021-01-01 | $42.66 | $42.66 | $42.66 | $42.66 | $42.51 | 0 |
| 2020-12-31 | $40.46 | $43.40 | $40.46 | $42.66 | $42.51 | 1,812,570 |
| 2020-12-30 | $40.00 | $40.68 | $40.00 | $40.52 | $40.38 | 986,070 |
| 2020-12-29 | $39.80 | $41.15 | $39.79 | $40.43 | $40.29 | 1,152,420 |
| 2020-12-28 | $42.16 | $42.16 | $40.00 | $40.15 | $40.01 | 1,694,300 |
| 2020-12-25 | $41.81 | $43.02 | $41.57 | $42.16 | $42.01 | 1,221,470 |
| 2020-12-24 | $42.65 | $44.22 | $42.21 | $42.21 | $42.06 | 1,444,820 |
| 2020-12-23 | $44.36 | $44.88 | $43.80 | $43.91 | $43.75 | 1,466,860 |
| 2020-12-22 | $43.67 | $45.78 | $43.40 | $44.43 | $44.27 | 2,088,870 |
| 2020-12-21 | $43.70 | $44.19 | $43.22 | $43.69 | $43.53 | 899,200 |
| 2020-12-18 | $44.98 | $44.99 | $43.80 | $43.80 | $43.64 | 889,500 |
| 2020-12-17 | $44.57 | $44.80 | $43.00 | $44.70 | $44.54 | 1,363,760 |
| 2020-12-16 | $46.00 | $46.15 | $43.93 | $44.19 | $44.03 | 1,483,300 |
| 2020-12-15 | $46.10 | $46.28 | $45.51 | $45.70 | $45.54 | 747,020 |
| 2020-12-14 | $46.50 | $46.56 | $45.61 | $46.15 | $45.99 | 815,380 |
| 2020-12-11 | $46.53 | $47.24 | $45.72 | $46.00 | $45.84 | 1,639,080 |
| 2020-12-10 | $48.00 | $48.86 | $46.79 | $46.83 | $46.66 | 1,723,520 |
| 2020-12-09 | $48.23 | $48.74 | $46.88 | $48.38 | $48.21 | 1,774,100 |
| 2020-12-08 | $48.38 | $48.63 | $47.99 | $48.14 | $47.97 | 1,034,930 |
| 2020-12-07 | $49.07 | $49.28 | $48.00 | $48.16 | $47.99 | 1,244,970 |
| 2020-12-04 | $49.70 | $50.14 | $49.04 | $49.08 | $48.91 | 1,543,470 |
| 2020-12-03 | $49.49 | $50.48 | $49.10 | $49.82 | $49.64 | 1,624,200 |
| 2020-12-02 | $50.10 | $50.35 | $49.39 | $49.43 | $49.25 | 1,556,540 |
| 2020-12-01 | $48.88 | $50.20 | $48.70 | $50.16 | $49.98 | 1,672,240 |
| 2020-11-30 | $48.38 | $49.34 | $47.78 | $48.89 | $48.72 | 1,479,930 |
| 2020-11-27 | $49.27 | $49.75 | $48.22 | $48.30 | $48.13 | 1,541,360 |
| 2020-11-26 | $49.16 | $49.45 | $48.30 | $49.23 | $49.05 | 1,539,350 |
| 2020-11-25 | $51.10 | $51.34 | $49.10 | $49.20 | $49.02 | 2,850,830 |
| 2020-11-24 | $52.11 | $52.92 | $50.89 | $50.98 | $50.80 | 2,269,940 |
| 2020-11-23 | $52.13 | $52.78 | $51.53 | $52.52 | $52.33 | 1,671,690 |
| 2020-11-20 | $53.45 | $53.45 | $52.10 | $52.11 | $51.92 | 2,200,890 |
| 2020-11-19 | $52.81 | $53.92 | $52.76 | $53.48 | $53.29 | 1,887,510 |
| 2020-11-18 | $53.96 | $54.43 | $53.11 | $53.24 | $53.05 | 2,204,110 |
| 2020-11-17 | $55.00 | $55.88 | $53.45 | $53.95 | $53.76 | 2,748,200 |
| 2020-11-16 | $55.80 | $57.00 | $54.41 | $55.46 | $55.26 | 3,368,240 |
| 2020-11-13 | $52.81 | $54.69 | $51.37 | $54.55 | $54.36 | 3,174,470 |
| 2020-11-12 | $54.10 | $55.80 | $52.88 | $53.25 | $53.06 | 3,626,590 |
| 2020-11-11 | $56.60 | $56.98 | $53.35 | $53.65 | $53.46 | 4,172,520 |
| 2020-11-10 | $58.69 | $58.83 | $56.30 | $57.02 | $56.82 | 4,186,590 |
| 2020-11-09 | $58.18 | $59.26 | $56.89 | $58.70 | $58.49 | 6,308,680 |
| 2020-11-06 | $59.51 | $60.95 | $56.66 | $57.55 | $57.35 | 8,110,210 |
| 2020-11-05 | $58.80 | $64.80 | $57.50 | $59.50 | $59.29 | 11,879,440 |
| 2020-11-04 | $52.87 | $55.54 | $52.53 | $55.47 | $55.27 | 4,939,340 |
| 2020-11-03 | $52.03 | $53.78 | $51.87 | $52.91 | $52.72 | 3,190,310 |
| 2020-11-02 | $51.00 | $52.60 | $51.00 | $51.85 | $51.67 | 2,706,650 |
| 2020-10-30 | $55.03 | $55.46 | $50.90 | $51.33 | $51.15 | 5,012,250 |
| 2020-10-29 | $56.70 | $57.95 | $54.54 | $54.67 | $54.48 | 5,872,800 |
| 2020-10-28 | $58.30 | $59.58 | $56.51 | $58.68 | $58.47 | 6,872,800 |
| 2020-10-27 | $56.85 | $59.99 | $56.11 | $59.09 | $58.88 | 7,719,600 |
| 2020-10-26 | $55.96 | $57.32 | $54.54 | $57.01 | $56.81 | 5,115,160 |
| 2020-10-23 | $56.12 | $59.19 | $55.55 | $56.40 | $56.20 | 8,009,440 |
| 2020-10-22 | $58.06 | $61.97 | $57.44 | $57.49 | $57.29 | 10,497,730 |
| 2020-10-21 | $59.89 | $64.89 | $57.95 | $59.00 | $58.79 | 12,793,920 |
| 2020-10-20 | $55.94 | $60.78 | $55.66 | $58.65 | $58.44 | 8,839,300 |
| 2020-10-19 | $55.90 | $56.78 | $54.18 | $55.18 | $54.98 | 5,874,460 |
| 2020-10-16 | $52.61 | $56.52 | $52.61 | $55.44 | $55.24 | 6,970,120 |
| 2020-10-15 | $55.56 | $56.60 | $52.90 | $53.76 | $53.57 | 7,854,100 |
| 2020-10-14 | $52.01 | $54.88 | $51.72 | $54.37 | $54.18 | 7,321,470 |
| 2020-10-13 | $51.91 | $53.40 | $51.15 | $52.31 | $52.12 | 4,972,030 |
| 2020-10-12 | $50.78 | $52.27 | $50.60 | $51.91 | $51.73 | 4,252,990 |
| 2020-10-09 | $47.05 | $50.38 | $47.01 | $50.13 | $49.95 | 4,176,770 |
| 2020-10-08 | $46.28 | $46.28 | $46.28 | $46.28 | $46.12 | 0 |
| 2020-10-07 | $46.28 | $46.28 | $46.28 | $46.28 | $46.12 | 0 |
| 2020-10-06 | $46.28 | $46.28 | $46.28 | $46.28 | $46.12 | 0 |
| 2020-10-05 | $46.28 | $46.28 | $46.28 | $46.28 | $46.12 | 0 |
| 2020-10-02 | $46.28 | $46.28 | $46.28 | $46.28 | $46.12 | 0 |
| 2020-10-01 | $46.28 | $46.28 | $46.28 | $46.28 | $46.12 | 0 |
| 2020-09-30 | $47.32 | $48.00 | $46.17 | $46.28 | $46.12 | 2,561,280 |
| 2020-09-29 | $48.35 | $48.53 | $47.18 | $47.30 | $47.13 | 2,828,540 |
| 2020-09-28 | $50.66 | $52.34 | $47.49 | $48.01 | $47.84 | 4,519,560 |
| 2020-09-25 | $52.49 | $54.85 | $51.33 | $51.46 | $51.28 | 5,559,130 |
| 2020-09-24 | $50.30 | $54.95 | $50.10 | $52.69 | $52.50 | 7,518,530 |
| 2020-09-23 | $49.33 | $51.33 | $49.33 | $50.98 | $50.80 | 4,332,810 |
| 2020-09-22 | $50.26 | $51.26 | $49.25 | $49.43 | $49.25 | 4,673,040 |
| 2020-09-21 | $51.98 | $52.24 | $50.06 | $51.54 | $51.36 | 5,870,640 |
| 2020-09-18 | $53.60 | $57.40 | $51.47 | $52.27 | $52.08 | 8,811,800 |
| 2020-09-17 | $51.40 | $60.90 | $51.00 | $53.61 | $53.42 | 13,242,280 |
| 2020-09-16 | $48.02 | $53.50 | $47.17 | $52.85 | $52.66 | 10,248,980 |
| 2020-09-15 | $47.99 | $51.50 | $47.10 | $48.82 | $48.65 | 7,036,820 |
| 2020-09-14 | $46.88 | $49.15 | $46.50 | $48.65 | $48.48 | 5,962,740 |
| 2020-09-11 | $43.00 | $48.57 | $42.10 | $47.70 | $47.53 | 7,278,260 |
| 2020-09-10 | $46.61 | $48.90 | $45.00 | $45.60 | $45.44 | 5,492,580 |
| 2020-09-09 | $48.40 | $48.40 | $45.00 | $45.36 | $45.20 | 5,685,000 |
| 2020-09-08 | $49.22 | $49.97 | $48.88 | $49.09 | $48.92 | 4,132,620 |
| 2020-09-07 | $50.20 | $50.89 | $48.88 | $49.40 | $49.22 | 6,087,230 |
| 2020-09-04 | $49.82 | $52.30 | $49.11 | $51.06 | $50.88 | 6,104,550 |
| 2020-09-03 | $53.50 | $53.87 | $49.80 | $49.85 | $49.67 | 9,049,440 |
| 2020-09-02 | $51.44 | $56.28 | $51.00 | $54.94 | $54.74 | 11,911,520 |
| 2020-09-01 | $52.39 | $52.52 | $49.62 | $50.30 | $50.12 | 7,162,140 |
| 2020-08-31 | $53.00 | $54.20 | $51.80 | $53.35 | $53.16 | 6,514,550 |
| 2020-08-28 | $58.00 | $58.97 | $52.70 | $53.01 | $52.82 | 10,780,510 |
| 2020-08-27 | $70.23 | $72.00 | $59.50 | $60.60 | $60.38 | 12,095,660 |
| 2020-08-26 | $72.00 | $81.79 | $68.50 | $70.28 | $70.03 | 16,099,500 |
| 2020-08-25 | $56.15 | $80.00 | $56.00 | $79.85 | $79.57 | 19,144,860 |
| 2020-08-24 | $49.16 | $58.87 | $48.88 | $57.99 | $57.78 | 16,632,490 |
Hichain Logistics Co Ltd (300873) News Headlines
Recent Hichain Logistics Co Ltd (300873) News
Similar Companies to Hichain Logistics Co Ltd (300873) 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 | -- | -- | -- |