Hunan Heshun Petroleum Company Ltd (603353) Exchange: SHG
Data as of July 11, 2025
$16.47 ($-0.07) -0.42%
Hunan Heshun Petroleum Company Ltd - Daily Information
Click for more stock information on Hunan Heshun Petroleum Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $16.54 |
| Previous Close | $16.47 |
| High | $16.62 |
| Low | $16.40 |
| Adjusted Open | $16.54 |
| Previous Adjusted Close | $16.47 |
| Adjusted High | $16.62 |
| Adjusted Low | $16.40 |
About Hunan Heshun Petroleum Company Ltd (603353)
Hunan Heshun Petroleum Co Ltd
Invest in Hunan Heshun Petroleum Company Ltd (603353)
Historical Stock Data for Hunan Heshun Petroleum Company Ltd (603353)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $16.54 | $16.62 | $16.40 | $16.47 | $16.47 | 3,280,000 |
| 2025-07-08 | $16.41 | $16.57 | $16.31 | $16.54 | $16.54 | 3,345,000 |
| 2025-07-07 | $16.15 | $16.38 | $16.14 | $16.35 | $16.35 | 2,419,100 |
| 2025-07-04 | $16.51 | $16.51 | $16.23 | $16.30 | $16.30 | 3,563,400 |
| 2025-07-03 | $16.61 | $16.70 | $16.47 | $16.52 | $16.52 | 3,439,600 |
| 2025-07-02 | $16.68 | $16.75 | $16.46 | $16.58 | $16.58 | 4,284,750 |
| 2025-06-30 | $16.47 | $16.89 | $16.42 | $16.85 | $16.85 | 6,649,940 |
| 2025-06-27 | $16.61 | $16.61 | $16.40 | $16.53 | $16.53 | 6,415,110 |
| 2025-06-26 | $16.50 | $17.13 | $16.43 | $16.95 | $16.95 | 10,391,190 |
| 2025-06-25 | $16.50 | $16.74 | $16.40 | $16.53 | $16.53 | 12,202,800 |
| 2025-06-24 | $17.06 | $17.60 | $17.06 | $17.06 | $17.06 | 17,426,450 |
| 2025-06-23 | $18.64 | $19.30 | $18.21 | $18.96 | $18.96 | 19,499,460 |
| 2025-06-20 | $18.00 | $18.27 | $17.58 | $17.72 | $17.72 | 12,856,060 |
| 2025-06-19 | $17.60 | $19.52 | $17.06 | $18.80 | $18.80 | 21,269,620 |
| 2025-06-18 | $18.39 | $18.80 | $17.70 | $17.82 | $17.82 | 15,560,460 |
| 2025-06-17 | $17.64 | $19.51 | $17.39 | $18.39 | $18.39 | 23,572,090 |
| 2025-06-13 | $17.28 | $17.74 | $16.88 | $17.74 | $17.74 | 14,607,240 |
| 2025-06-12 | $16.50 | $16.93 | $16.08 | $16.13 | $16.13 | 8,541,600 |
| 2025-06-11 | $16.00 | $16.18 | $15.93 | $16.05 | $16.05 | 3,619,500 |
| 2025-06-10 | $16.40 | $16.48 | $15.76 | $16.03 | $16.03 | 5,223,460 |
| 2025-06-09 | $16.51 | $16.65 | $16.15 | $16.21 | $16.21 | 7,464,630 |
| 2025-06-06 | $15.71 | $17.29 | $15.64 | $16.32 | $16.32 | 11,739,750 |
| 2025-06-05 | $15.98 | $16.10 | $15.78 | $15.82 | $15.82 | 3,641,600 |
| 2025-06-04 | $15.90 | $16.25 | $15.82 | $16.04 | $16.04 | 5,809,670 |
| 2025-06-03 | $15.51 | $16.58 | $15.51 | $15.97 | $15.97 | 8,885,200 |
| 2025-05-30 | $15.57 | $15.65 | $15.14 | $15.21 | $15.21 | 2,312,040 |
| 2025-05-29 | $15.48 | $15.69 | $15.36 | $15.56 | $15.56 | 2,554,600 |
| 2025-05-28 | $15.71 | $15.71 | $15.41 | $15.44 | $15.44 | 1,568,400 |
| 2025-05-27 | $15.49 | $15.63 | $15.25 | $15.63 | $15.63 | 2,086,500 |
| 2025-05-26 | $15.37 | $15.59 | $15.31 | $15.49 | $15.49 | 1,817,330 |
| 2025-05-23 | $15.57 | $15.72 | $15.31 | $15.33 | $15.33 | 2,494,300 |
| 2025-05-22 | $15.85 | $16.15 | $15.55 | $15.57 | $15.57 | 3,499,930 |
| 2025-05-21 | $15.87 | $15.87 | $15.60 | $15.85 | $15.85 | 2,377,420 |
| 2025-05-20 | $15.51 | $15.88 | $15.44 | $15.87 | $15.87 | 3,009,600 |
| 2025-05-19 | $15.58 | $15.63 | $15.39 | $15.54 | $15.54 | 2,310,200 |
| 2025-05-16 | $15.63 | $15.74 | $15.55 | $15.56 | $15.56 | 2,045,500 |
| 2025-05-15 | $15.76 | $15.77 | $15.52 | $15.65 | $15.65 | 2,799,100 |
| 2025-05-14 | $15.71 | $15.90 | $15.62 | $15.79 | $15.79 | 3,713,100 |
| 2025-05-13 | $15.91 | $15.98 | $15.75 | $15.79 | $15.79 | 2,490,650 |
| 2025-05-12 | $15.81 | $15.92 | $15.63 | $15.85 | $15.85 | 2,703,370 |
| 2025-05-09 | $16.06 | $16.31 | $15.67 | $15.70 | $15.70 | 4,628,500 |
| 2025-05-08 | $15.52 | $16.10 | $15.52 | $15.93 | $15.93 | 4,048,600 |
| 2025-05-07 | $15.76 | $15.84 | $15.48 | $15.71 | $15.71 | 3,776,600 |
| 2025-05-06 | $15.28 | $15.62 | $15.28 | $15.62 | $15.62 | 4,296,900 |
| 2025-04-30 | $15.20 | $15.45 | $15.20 | $15.32 | $15.32 | 3,535,300 |
| 2025-04-29 | $14.74 | $15.36 | $14.72 | $15.18 | $15.18 | 4,111,500 |
| 2025-04-28 | $14.99 | $15.05 | $14.71 | $14.88 | $14.88 | 2,871,600 |
| 2025-04-25 | $14.76 | $15.03 | $14.76 | $14.95 | $14.95 | 3,069,800 |
| 2025-04-24 | $15.15 | $15.19 | $14.78 | $14.89 | $14.89 | 4,898,700 |
| 2025-04-23 | $15.20 | $15.25 | $15.03 | $15.22 | $15.22 | 4,887,400 |
| 2025-04-22 | $15.34 | $15.53 | $15.06 | $15.21 | $15.21 | 7,371,600 |
| 2025-04-21 | $15.10 | $15.73 | $15.10 | $15.46 | $15.46 | 9,527,130 |
| 2025-04-18 | $15.04 | $15.20 | $14.68 | $14.87 | $14.87 | 4,919,300 |
| 2025-04-17 | $14.59 | $15.05 | $14.41 | $14.88 | $14.88 | 5,400,170 |
| 2025-04-16 | $14.64 | $15.10 | $14.41 | $14.61 | $14.61 | 5,135,240 |
| 2025-04-15 | $15.01 | $15.20 | $14.69 | $14.82 | $14.82 | 4,379,950 |
| 2025-04-14 | $14.70 | $15.24 | $14.70 | $14.94 | $14.94 | 8,335,760 |
| 2025-04-11 | $14.10 | $14.95 | $14.00 | $14.56 | $14.56 | 8,076,890 |
| 2025-04-10 | $14.02 | $14.56 | $14.00 | $14.29 | $14.29 | 9,467,700 |
| 2025-04-09 | $13.22 | $14.24 | $12.56 | $13.90 | $13.90 | 10,421,860 |
| 2025-04-08 | $14.00 | $14.48 | $13.81 | $13.87 | $13.87 | 15,015,050 |
| 2025-04-07 | $15.34 | $15.52 | $15.34 | $15.34 | $15.34 | 2,536,000 |
| 2025-04-03 | $17.04 | $17.73 | $17.04 | $17.04 | $17.04 | 14,952,860 |
| 2025-04-02 | $21.50 | $21.51 | $18.93 | $18.93 | $18.93 | 26,832,720 |
| 2025-04-01 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2,469,340 |
| 2025-03-31 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 2,067,070 |
| 2025-03-28 | $15.34 | $17.38 | $15.34 | $17.38 | $17.38 | 12,731,060 |
| 2025-03-27 | $17.62 | $17.62 | $15.70 | $15.80 | $15.80 | 14,022,000 |
| 2025-03-26 | $14.42 | $16.02 | $14.42 | $16.02 | $16.02 | 5,230,990 |
| 2025-03-25 | $14.48 | $14.59 | $14.25 | $14.56 | $14.56 | 1,893,400 |
| 2025-03-24 | $15.11 | $15.12 | $14.16 | $14.48 | $14.48 | 3,714,700 |
| 2025-03-21 | $15.30 | $15.40 | $15.07 | $15.12 | $15.12 | 2,878,700 |
| 2025-03-20 | $15.11 | $15.36 | $15.10 | $15.22 | $15.22 | 1,850,500 |
| 2025-03-19 | $15.19 | $15.30 | $15.04 | $15.10 | $15.10 | 1,688,520 |
| 2025-03-18 | $15.14 | $15.29 | $15.09 | $15.23 | $15.23 | 2,163,590 |
| 2025-03-17 | $15.32 | $15.40 | $15.13 | $15.20 | $15.20 | 1,983,300 |
| 2025-03-14 | $15.19 | $15.27 | $15.04 | $15.23 | $15.23 | 2,447,700 |
| 2025-03-13 | $15.18 | $15.28 | $14.97 | $15.27 | $15.27 | 3,329,580 |
| 2025-03-12 | $14.77 | $15.38 | $14.71 | $15.10 | $15.10 | 5,625,860 |
| 2025-03-11 | $14.40 | $14.80 | $14.39 | $14.77 | $14.77 | 1,946,080 |
| 2025-03-10 | $14.42 | $14.65 | $14.34 | $14.60 | $14.60 | 2,007,700 |
| 2025-03-07 | $14.57 | $14.62 | $14.31 | $14.42 | $14.42 | 2,115,700 |
| 2025-03-06 | $14.22 | $15.10 | $14.12 | $14.60 | $14.60 | 4,545,390 |
| 2025-03-05 | $14.10 | $14.32 | $13.74 | $14.23 | $14.23 | 2,888,000 |
| 2025-03-04 | $13.99 | $14.15 | $13.91 | $14.13 | $14.13 | 1,540,880 |
| 2025-03-03 | $14.08 | $14.32 | $13.99 | $14.08 | $14.08 | 1,875,410 |
| 2025-02-28 | $14.80 | $14.80 | $14.05 | $14.08 | $14.08 | 3,624,660 |
| 2025-02-27 | $14.48 | $15.08 | $14.40 | $14.98 | $14.98 | 4,468,520 |
| 2025-02-26 | $14.48 | $14.61 | $14.40 | $14.50 | $14.50 | 1,913,660 |
| 2025-02-25 | $14.51 | $14.70 | $14.45 | $14.48 | $14.48 | 2,007,060 |
| 2025-02-24 | $14.66 | $14.73 | $14.49 | $14.63 | $14.63 | 2,489,900 |
| 2025-02-20 | $15.10 | $15.20 | $14.77 | $14.98 | $14.98 | 2,421,290 |
| 2025-02-19 | $14.72 | $15.16 | $14.65 | $15.08 | $15.08 | 2,774,360 |
| 2025-02-18 | $15.04 | $15.12 | $14.73 | $14.79 | $14.79 | 2,811,180 |
| 2025-02-17 | $14.69 | $15.07 | $14.60 | $15.04 | $15.04 | 3,090,130 |
| 2025-02-14 | $14.78 | $14.78 | $14.60 | $14.69 | $14.69 | 1,868,050 |
| 2025-02-13 | $14.87 | $14.97 | $14.71 | $14.73 | $14.73 | 2,461,840 |
| 2025-02-12 | $15.01 | $15.08 | $14.73 | $14.97 | $14.97 | 2,753,200 |
| 2025-02-11 | $15.15 | $15.27 | $14.94 | $15.01 | $15.01 | 2,576,740 |
| 2025-02-10 | $14.85 | $15.15 | $14.85 | $15.12 | $15.12 | 2,495,330 |
| 2025-02-07 | $15.01 | $15.21 | $14.76 | $14.95 | $14.95 | 3,351,900 |
| 2025-02-06 | $14.60 | $15.14 | $14.60 | $15.08 | $15.08 | 2,715,900 |
| 2025-02-05 | $14.80 | $14.80 | $14.37 | $14.70 | $14.70 | 1,722,100 |
| 2025-01-27 | $14.55 | $14.97 | $14.50 | $14.59 | $14.59 | 2,679,060 |
| 2025-01-24 | $14.25 | $14.58 | $14.17 | $14.55 | $14.55 | 1,868,030 |
| 2025-01-23 | $14.84 | $14.84 | $14.30 | $14.34 | $14.34 | 2,279,000 |
| 2025-01-22 | $14.94 | $14.94 | $14.38 | $14.44 | $14.44 | 2,261,390 |
| 2025-01-21 | $15.28 | $15.34 | $14.80 | $14.91 | $14.91 | 2,532,830 |
| 2025-01-20 | $15.08 | $15.45 | $14.89 | $15.19 | $15.19 | 3,173,530 |
| 2025-01-17 | $14.94 | $15.20 | $14.79 | $15.07 | $15.07 | 2,617,280 |
| 2025-01-16 | $14.91 | $15.66 | $14.88 | $15.03 | $15.03 | 4,535,310 |
| 2025-01-15 | $14.91 | $15.16 | $14.76 | $14.81 | $14.81 | 3,162,590 |
| 2025-01-14 | $14.13 | $15.32 | $14.10 | $15.02 | $15.02 | 6,989,670 |
| 2025-01-13 | $14.36 | $14.64 | $14.00 | $14.19 | $14.19 | 3,668,180 |
| 2025-01-09 | $14.41 | $14.63 | $14.34 | $14.45 | $14.45 | 2,494,030 |
| 2025-01-08 | $14.47 | $14.88 | $14.13 | $14.67 | $14.67 | 3,799,930 |
| 2025-01-07 | $13.97 | $14.72 | $13.57 | $14.71 | $14.71 | 6,438,930 |
| 2025-01-06 | $14.82 | $14.84 | $13.71 | $14.10 | $14.10 | 7,681,940 |
| 2025-01-03 | $16.35 | $17.50 | $15.12 | $15.23 | $15.23 | 8,767,840 |
| 2025-01-02 | $15.98 | $16.49 | $15.61 | $16.26 | $16.26 | 6,539,850 |
| 2024-12-31 | $16.76 | $17.09 | $15.90 | $16.05 | $16.05 | 6,415,900 |
| 2024-12-30 | $17.23 | $17.58 | $16.48 | $16.65 | $16.65 | 6,886,460 |
| 2024-12-27 | $17.05 | $17.39 | $16.72 | $17.23 | $17.23 | 8,920,440 |
| 2024-12-26 | $16.75 | $17.27 | $16.32 | $17.22 | $17.22 | 11,946,610 |
| 2024-12-25 | $17.04 | $18.82 | $16.56 | $16.93 | $16.93 | 15,716,780 |
| 2024-12-24 | $16.95 | $17.68 | $16.33 | $17.12 | $17.12 | 17,786,740 |
| 2024-12-23 | $15.25 | $16.72 | $15.23 | $16.72 | $16.72 | 8,103,020 |
| 2024-12-20 | $15.01 | $15.42 | $15.01 | $15.20 | $15.20 | 2,926,640 |
| 2024-12-19 | $15.30 | $15.30 | $14.80 | $15.13 | $15.13 | 4,635,800 |
| 2024-12-18 | $16.00 | $16.07 | $15.38 | $15.52 | $15.52 | 4,712,720 |
| 2024-12-17 | $16.95 | $17.35 | $15.70 | $15.92 | $15.92 | 8,004,800 |
| 2024-12-16 | $16.44 | $17.59 | $16.40 | $17.17 | $17.17 | 12,004,510 |
| 2024-12-13 | $16.43 | $17.16 | $16.11 | $16.55 | $16.55 | 9,008,180 |
| 2024-12-12 | $16.28 | $16.76 | $16.14 | $16.57 | $16.57 | 8,911,680 |
| 2024-12-11 | $16.25 | $16.41 | $16.03 | $16.30 | $16.30 | 6,606,040 |
| 2024-12-10 | $16.58 | $16.58 | $16.11 | $16.23 | $16.23 | 7,579,410 |
| 2024-12-09 | $16.40 | $16.70 | $15.91 | $16.20 | $16.20 | 10,873,600 |
| 2024-12-06 | $16.95 | $18.00 | $16.36 | $16.56 | $16.56 | 17,563,980 |
| 2024-12-05 | $16.14 | $17.55 | $15.98 | $17.55 | $17.55 | 21,895,580 |
| 2024-12-04 | $14.60 | $15.95 | $14.40 | $15.95 | $15.95 | 8,219,730 |
| 2024-12-03 | $14.66 | $14.66 | $14.23 | $14.50 | $14.50 | 3,735,400 |
| 2024-12-02 | $14.58 | $14.76 | $14.48 | $14.60 | $14.60 | 5,275,030 |
| 2024-11-29 | $14.40 | $14.73 | $14.28 | $14.58 | $14.58 | 4,213,080 |
| 2024-11-28 | $14.44 | $14.62 | $14.35 | $14.40 | $14.40 | 4,533,260 |
| 2024-11-27 | $14.48 | $14.60 | $14.04 | $14.55 | $14.55 | 4,808,950 |
| 2024-11-26 | $15.18 | $15.19 | $14.50 | $14.50 | $14.50 | 6,158,100 |
| 2024-11-25 | $15.18 | $15.44 | $14.92 | $15.36 | $15.36 | 7,109,240 |
| 2024-11-22 | $16.17 | $16.50 | $15.19 | $15.26 | $15.26 | 10,375,820 |
| 2024-11-21 | $16.41 | $17.14 | $16.03 | $16.17 | $16.17 | 16,327,230 |
| 2024-11-20 | $14.77 | $16.41 | $14.71 | $16.41 | $16.41 | 9,982,820 |
| 2024-11-19 | $15.00 | $15.10 | $14.35 | $14.92 | $14.92 | 8,248,740 |
| 2024-11-18 | $14.37 | $15.61 | $14.21 | $15.29 | $15.29 | 12,446,550 |
| 2024-11-15 | $14.00 | $15.30 | $14.00 | $14.35 | $14.35 | 12,535,910 |
| 2024-11-14 | $14.12 | $14.30 | $13.93 | $13.97 | $13.97 | 5,459,810 |
| 2024-11-13 | $13.86 | $14.18 | $13.68 | $14.15 | $14.15 | 4,513,790 |
| 2024-11-12 | $13.85 | $14.03 | $13.69 | $13.95 | $13.95 | 4,536,360 |
| 2024-11-11 | $13.75 | $13.89 | $13.46 | $13.88 | $13.88 | 3,736,200 |
| 2024-11-08 | $14.01 | $14.30 | $13.72 | $13.79 | $13.79 | 4,913,330 |
| 2024-11-07 | $13.70 | $14.23 | $13.62 | $13.98 | $13.98 | 5,731,040 |
| 2024-11-06 | $13.34 | $13.84 | $13.29 | $13.76 | $13.76 | 6,184,300 |
| 2024-11-05 | $13.10 | $13.32 | $13.06 | $13.32 | $13.32 | 3,307,180 |
| 2024-11-04 | $12.83 | $13.11 | $12.70 | $13.11 | $13.11 | 2,953,750 |
| 2024-11-01 | $13.13 | $13.29 | $12.77 | $12.82 | $12.82 | 4,331,090 |
| 2024-10-31 | $12.89 | $13.31 | $12.89 | $13.13 | $13.13 | 3,140,170 |
| 2024-10-30 | $13.15 | $13.34 | $12.90 | $13.07 | $13.07 | 3,153,800 |
| 2024-10-29 | $13.62 | $13.70 | $13.15 | $13.17 | $13.17 | 4,096,560 |
| 2024-10-28 | $13.13 | $13.65 | $13.08 | $13.62 | $13.62 | 3,880,500 |
| 2024-10-25 | $12.91 | $13.21 | $12.91 | $13.21 | $13.21 | 2,844,970 |
| 2024-10-24 | $13.01 | $13.09 | $12.92 | $12.99 | $12.99 | 2,018,300 |
| 2024-10-23 | $13.23 | $13.30 | $12.95 | $13.07 | $13.07 | 3,061,120 |
| 2024-10-22 | $12.78 | $13.04 | $12.72 | $13.04 | $13.04 | 2,911,040 |
| 2024-10-21 | $12.75 | $12.90 | $12.66 | $12.80 | $12.80 | 3,213,560 |
| 2024-10-18 | $12.42 | $12.93 | $12.42 | $12.76 | $12.76 | 3,236,630 |
| 2024-10-17 | $12.67 | $12.90 | $12.50 | $12.50 | $12.50 | 2,584,160 |
| 2024-10-16 | $12.61 | $12.86 | $12.52 | $12.72 | $12.72 | 3,049,110 |
| 2024-10-15 | $13.15 | $13.23 | $12.80 | $12.81 | $12.81 | 4,788,440 |
| 2024-10-14 | $13.50 | $13.50 | $12.91 | $13.34 | $13.34 | 6,867,320 |
| 2024-10-11 | $13.45 | $14.49 | $13.45 | $13.60 | $13.60 | 9,751,870 |
| 2024-10-10 | $13.29 | $13.78 | $12.89 | $13.36 | $13.36 | 5,011,010 |
| 2024-10-09 | $14.65 | $14.65 | $13.45 | $13.45 | $13.45 | 5,913,270 |
| 2024-10-08 | $15.31 | $15.31 | $14.20 | $14.94 | $14.94 | 8,307,890 |
| 2024-09-30 | $13.19 | $13.92 | $12.75 | $13.92 | $13.92 | 6,281,860 |
| 2024-09-27 | $12.25 | $12.79 | $12.16 | $12.70 | $12.70 | 2,487,630 |
| 2024-09-26 | $11.76 | $12.22 | $11.68 | $12.22 | $12.22 | 2,325,000 |
| 2024-09-25 | $11.62 | $12.02 | $11.61 | $11.80 | $11.80 | 2,533,000 |
| 2024-09-24 | $11.00 | $11.58 | $11.00 | $11.58 | $11.58 | 1,838,400 |
| 2024-09-23 | $11.08 | $11.08 | $10.91 | $11.02 | $11.02 | 812,500 |
| 2024-09-20 | $11.33 | $11.35 | $10.95 | $11.01 | $11.01 | 1,253,900 |
| 2024-09-19 | $10.70 | $11.18 | $10.70 | $11.14 | $11.14 | 1,734,300 |
| 2024-09-18 | $10.90 | $10.94 | $10.52 | $10.69 | $10.69 | 1,351,100 |
| 2024-09-13 | $11.12 | $11.17 | $10.91 | $10.91 | $10.91 | 1,222,100 |
| 2024-09-12 | $11.18 | $11.30 | $11.07 | $11.08 | $11.08 | 1,066,660 |
| 2024-09-11 | $11.28 | $11.30 | $11.11 | $11.18 | $11.18 | 1,129,730 |
| 2024-09-10 | $11.29 | $11.45 | $11.14 | $11.37 | $11.37 | 993,530 |
| 2024-09-09 | $11.30 | $11.40 | $11.15 | $11.29 | $11.29 | 1,039,800 |
| 2024-09-06 | $11.47 | $11.55 | $11.30 | $11.34 | $11.34 | 1,307,700 |
| 2024-09-05 | $11.70 | $11.70 | $11.44 | $11.49 | $11.49 | 1,029,850 |
| 2024-09-04 | $11.63 | $11.70 | $11.51 | $11.56 | $11.56 | 1,326,600 |
| 2024-09-03 | $11.92 | $11.95 | $11.68 | $11.77 | $11.77 | 1,561,260 |
| 2024-09-02 | $11.84 | $12.13 | $11.72 | $11.84 | $11.84 | 2,378,400 |
| 2024-08-30 | $11.63 | $12.19 | $11.53 | $11.96 | $11.96 | 2,858,710 |
| 2024-08-29 | $11.33 | $11.60 | $11.19 | $11.53 | $11.53 | 1,292,290 |
| 2024-08-28 | $11.03 | $11.60 | $11.01 | $11.40 | $11.40 | 1,861,130 |
| 2024-08-27 | $11.70 | $11.70 | $11.22 | $11.23 | $11.23 | 1,864,600 |
| 2024-08-26 | $10.97 | $11.42 | $10.97 | $11.40 | $11.40 | 1,475,970 |
| 2024-08-23 | $11.14 | $11.24 | $10.93 | $11.01 | $11.01 | 1,041,500 |
| 2024-08-22 | $11.35 | $11.43 | $11.08 | $11.12 | $11.12 | 1,152,700 |
| 2024-08-21 | $11.44 | $11.47 | $11.32 | $11.36 | $11.36 | 917,300 |
| 2024-08-20 | $11.80 | $11.80 | $11.33 | $11.45 | $11.45 | 1,392,300 |
| 2024-08-19 | $11.87 | $11.95 | $11.73 | $11.75 | $11.75 | 1,081,400 |
| 2024-08-16 | $12.05 | $12.14 | $11.82 | $11.86 | $11.86 | 1,745,300 |
| 2024-08-15 | $12.04 | $12.16 | $11.97 | $12.05 | $12.05 | 1,838,500 |
| 2024-08-14 | $12.14 | $12.22 | $11.86 | $12.11 | $12.11 | 2,772,000 |
| 2024-08-13 | $12.50 | $12.86 | $12.13 | $12.25 | $12.25 | 4,474,960 |
| 2024-08-12 | $12.17 | $12.26 | $12.01 | $12.23 | $12.23 | 1,178,000 |
| 2024-08-09 | $12.30 | $12.47 | $12.21 | $12.24 | $12.24 | 1,256,300 |
| 2024-08-08 | $12.35 | $12.40 | $12.09 | $12.36 | $12.36 | 1,630,800 |
| 2024-08-07 | $12.29 | $12.37 | $12.15 | $12.31 | $12.31 | 1,349,200 |
| 2024-08-06 | $12.02 | $12.35 | $12.02 | $12.35 | $12.35 | 2,272,830 |
| 2024-08-05 | $12.16 | $12.54 | $11.98 | $11.99 | $11.99 | 3,239,500 |
| 2024-08-02 | $12.16 | $12.37 | $12.02 | $12.19 | $12.19 | 1,429,190 |
| 2024-08-01 | $12.23 | $12.49 | $12.17 | $12.21 | $12.21 | 1,424,700 |
| 2024-07-31 | $11.92 | $12.24 | $11.77 | $12.24 | $12.24 | 1,754,900 |
| 2024-07-30 | $11.70 | $11.89 | $11.62 | $11.82 | $11.82 | 1,247,530 |
| 2024-07-29 | $11.77 | $11.85 | $11.60 | $11.78 | $11.78 | 1,269,000 |
| 2024-07-26 | $11.52 | $11.71 | $11.40 | $11.70 | $11.70 | 1,205,800 |
| 2024-07-25 | $11.38 | $11.59 | $11.19 | $11.49 | $11.49 | 1,554,910 |
| 2024-07-24 | $11.53 | $11.65 | $11.38 | $11.38 | $11.38 | 1,590,400 |
| 2024-07-23 | $11.82 | $12.05 | $11.62 | $11.65 | $11.65 | 1,463,500 |
| 2024-07-22 | $11.81 | $11.94 | $11.69 | $11.89 | $11.89 | 1,172,160 |
| 2024-07-19 | $11.60 | $11.91 | $11.51 | $11.82 | $11.82 | 1,528,300 |
| 2024-07-18 | $11.96 | $12.03 | $11.59 | $11.77 | $11.77 | 1,340,730 |
| 2024-07-17 | $11.91 | $12.11 | $11.78 | $11.85 | $11.85 | 1,108,500 |
| 2024-07-16 | $12.04 | $12.06 | $11.87 | $11.98 | $11.98 | 1,144,600 |
| 2024-07-15 | $12.30 | $12.33 | $11.95 | $12.04 | $12.04 | 1,354,000 |
| 2024-07-12 | $12.56 | $12.59 | $12.22 | $12.30 | $12.30 | 2,142,800 |
| 2024-07-11 | $11.86 | $12.36 | $11.75 | $12.34 | $12.34 | 2,805,060 |
| 2024-07-10 | $11.82 | $11.98 | $11.66 | $11.69 | $11.69 | 1,535,200 |
| 2024-07-09 | $11.83 | $11.95 | $11.41 | $11.86 | $11.86 | 2,338,880 |
| 2024-07-08 | $12.19 | $12.31 | $11.76 | $11.83 | $11.83 | 2,890,700 |
| 2024-07-05 | $12.41 | $12.41 | $12.06 | $12.32 | $12.32 | 2,310,760 |
| 2024-07-04 | $12.87 | $13.10 | $12.33 | $12.40 | $12.40 | 2,479,700 |
| 2024-07-03 | $12.99 | $13.25 | $12.96 | $13.00 | $13.00 | 1,279,200 |
| 2024-07-02 | $13.00 | $13.19 | $12.94 | $13.14 | $13.14 | 1,649,350 |
| 2024-07-01 | $12.93 | $12.96 | $12.61 | $12.91 | $12.91 | 1,549,400 |
| 2024-06-28 | $13.00 | $13.13 | $12.90 | $12.96 | $12.96 | 1,469,350 |
| 2024-06-27 | $13.16 | $13.29 | $12.89 | $12.91 | $12.91 | 1,435,170 |
| 2024-06-26 | $12.81 | $13.16 | $12.60 | $13.16 | $13.16 | 1,712,060 |
| 2024-06-25 | $12.71 | $13.01 | $12.71 | $12.86 | $12.86 | 1,633,500 |
| 2024-06-24 | $13.01 | $13.01 | $12.68 | $12.70 | $12.70 | 2,057,500 |
| 2024-06-21 | $13.13 | $13.36 | $13.06 | $13.10 | $13.10 | 1,631,200 |
| 2024-06-20 | $13.56 | $13.73 | $13.25 | $13.27 | $13.27 | 2,640,700 |
| 2024-06-19 | $13.57 | $14.05 | $13.57 | $13.63 | $13.63 | 3,002,700 |
| 2024-06-18 | $13.38 | $13.66 | $13.38 | $13.56 | $13.56 | 2,132,850 |
| 2024-06-17 | $13.45 | $13.51 | $13.27 | $13.38 | $13.38 | 1,418,500 |
| 2024-06-14 | $13.40 | $13.60 | $13.20 | $13.50 | $13.50 | 2,136,950 |
| 2024-06-13 | $13.80 | $13.92 | $13.49 | $13.52 | $13.52 | 2,248,300 |
| 2024-06-12 | $13.48 | $13.82 | $13.34 | $13.79 | $13.79 | 3,440,660 |
| 2024-06-11 | $13.40 | $13.50 | $13.03 | $13.48 | $13.48 | 4,414,860 |
| 2024-06-07 | $14.00 | $14.00 | $13.48 | $13.49 | $13.49 | 6,910,560 |
| 2024-06-06 | $13.51 | $14.67 | $12.66 | $14.14 | $14.14 | 9,871,270 |
| 2024-06-05 | $13.62 | $13.62 | $13.33 | $13.34 | $13.34 | 1,917,320 |
| 2024-06-04 | $13.89 | $13.89 | $13.39 | $13.62 | $13.62 | 2,430,030 |
| 2024-06-03 | $14.34 | $14.34 | $13.66 | $13.87 | $13.87 | 3,173,870 |
| 2024-05-31 | $14.19 | $14.33 | $14.12 | $14.24 | $14.24 | 1,703,430 |
| 2024-05-30 | $14.35 | $14.45 | $14.07 | $14.23 | $14.23 | 2,207,330 |
| 2024-05-29 | $14.28 | $14.54 | $14.21 | $14.44 | $14.44 | 2,479,930 |
| 2024-05-28 | $14.50 | $14.50 | $14.21 | $14.28 | $14.28 | 2,876,900 |
| 2024-05-27 | $14.60 | $14.74 | $14.14 | $14.36 | $14.36 | 5,470,660 |
| 2024-05-24 | $14.86 | $14.94 | $14.49 | $14.60 | $14.60 | 4,124,040 |
| 2024-05-23 | $15.25 | $15.28 | $14.87 | $14.97 | $14.97 | 2,959,410 |
| 2024-05-22 | $15.70 | $15.70 | $15.20 | $15.35 | $15.35 | 4,342,900 |
| 2024-05-21 | $16.02 | $16.15 | $15.61 | $15.76 | $15.76 | 3,919,600 |
| 2024-05-20 | $15.60 | $16.74 | $15.60 | $16.37 | $16.37 | 6,622,760 |
| 2024-05-17 | $15.33 | $15.54 | $15.23 | $15.43 | $15.43 | 2,249,600 |
| 2024-05-16 | $15.35 | $15.55 | $15.23 | $15.38 | $15.38 | 2,577,100 |
| 2024-05-15 | $15.40 | $15.69 | $15.06 | $15.22 | $15.22 | 3,486,400 |
| 2024-05-14 | $15.13 | $15.44 | $15.01 | $15.34 | $15.34 | 3,423,910 |
| 2024-05-13 | $15.80 | $15.83 | $14.73 | $15.07 | $15.07 | 6,795,930 |
| 2024-05-10 | $16.75 | $17.19 | $16.25 | $16.27 | $16.27 | 4,587,270 |
| 2024-05-09 | $16.46 | $16.87 | $16.46 | $16.65 | $16.65 | 3,609,890 |
| 2024-05-08 | $17.18 | $17.26 | $16.59 | $16.60 | $16.60 | 4,498,380 |
| 2024-05-07 | $16.96 | $17.26 | $16.78 | $17.00 | $17.00 | 5,145,780 |
| 2024-05-06 | $16.74 | $16.97 | $16.46 | $16.96 | $16.96 | 5,282,600 |
| 2024-04-30 | $16.95 | $17.18 | $16.62 | $16.62 | $16.62 | 4,266,160 |
| 2024-04-29 | $16.54 | $16.88 | $16.30 | $16.82 | $16.82 | 4,832,320 |
| 2024-04-26 | $17.14 | $17.14 | $16.71 | $16.77 | $16.77 | 5,628,390 |
| 2024-04-25 | $16.95 | $17.31 | $16.47 | $17.05 | $17.05 | 6,973,190 |
| 2024-04-24 | $17.58 | $17.92 | $16.98 | $17.40 | $17.40 | 10,230,660 |
| 2024-04-23 | $15.41 | $16.86 | $15.41 | $16.86 | $16.86 | 7,056,270 |
| 2024-04-22 | $16.90 | $16.90 | $15.27 | $15.33 | $15.33 | 9,416,620 |
| 2024-04-19 | $15.64 | $16.96 | $15.54 | $16.96 | $16.96 | 4,872,030 |
| 2024-04-18 | $15.80 | $15.97 | $15.20 | $15.42 | $15.42 | 3,291,700 |
| 2024-04-17 | $14.57 | $15.75 | $14.55 | $15.68 | $15.68 | 4,355,390 |
| 2024-04-16 | $15.63 | $15.82 | $14.37 | $14.57 | $14.57 | 5,400,080 |
| 2024-04-15 | $17.28 | $17.28 | $15.57 | $15.88 | $15.88 | 6,480,330 |
| 2024-04-12 | $16.93 | $17.65 | $16.92 | $17.29 | $17.29 | 3,852,960 |
| 2024-04-11 | $16.75 | $17.30 | $16.53 | $16.92 | $16.92 | 2,360,110 |
| 2024-04-10 | $17.30 | $17.30 | $16.55 | $16.83 | $16.83 | 2,724,500 |
| 2024-04-09 | $17.47 | $17.65 | $16.96 | $17.23 | $17.23 | 3,563,900 |
| 2024-04-08 | $17.44 | $18.08 | $17.29 | $17.57 | $17.57 | 4,299,590 |
| 2024-04-03 | $18.20 | $18.60 | $17.76 | $18.08 | $18.08 | 5,829,500 |
| 2024-04-02 | $17.48 | $18.53 | $17.46 | $18.09 | $18.09 | 5,803,310 |
| 2024-04-01 | $17.24 | $17.51 | $16.79 | $17.49 | $17.49 | 3,155,300 |
| 2024-03-29 | $16.79 | $17.29 | $16.65 | $17.26 | $17.26 | 3,372,000 |
| 2024-03-28 | $16.19 | $16.83 | $16.10 | $16.49 | $16.49 | 2,738,400 |
| 2024-03-27 | $16.90 | $17.09 | $16.17 | $16.19 | $16.19 | 2,736,000 |
| 2024-03-26 | $17.21 | $17.55 | $16.55 | $16.90 | $16.90 | 3,926,730 |
| 2024-03-25 | $17.92 | $18.39 | $17.21 | $17.31 | $17.31 | 6,075,190 |
| 2024-03-22 | $18.84 | $18.88 | $18.03 | $18.07 | $18.07 | 3,521,010 |
| 2024-03-21 | $19.20 | $19.28 | $18.60 | $18.84 | $18.84 | 2,895,080 |
| 2024-03-20 | $19.08 | $19.25 | $18.89 | $19.13 | $19.13 | 2,642,780 |
| 2024-03-19 | $19.27 | $19.58 | $19.00 | $19.06 | $19.06 | 3,600,970 |
| 2024-03-18 | $18.88 | $19.15 | $18.59 | $19.11 | $19.11 | 3,721,250 |
| 2024-03-15 | $18.51 | $18.88 | $18.33 | $18.72 | $18.72 | 3,679,780 |
| 2024-03-14 | $18.50 | $18.95 | $18.00 | $18.40 | $18.40 | 4,509,550 |
| 2024-03-13 | $18.29 | $18.47 | $17.90 | $18.36 | $18.36 | 2,685,090 |
| 2024-03-12 | $18.10 | $18.28 | $17.89 | $18.28 | $18.28 | 2,815,580 |
| 2024-03-11 | $17.89 | $18.56 | $17.74 | $18.09 | $18.09 | 2,501,980 |
| 2024-03-08 | $18.00 | $18.22 | $17.72 | $18.02 | $18.02 | 1,889,500 |
| 2024-03-07 | $18.20 | $18.68 | $17.93 | $18.08 | $18.08 | 2,977,100 |
| 2024-03-06 | $17.62 | $18.28 | $17.58 | $18.08 | $18.08 | 3,111,560 |
| 2024-03-05 | $18.10 | $18.15 | $17.50 | $17.63 | $17.63 | 3,518,800 |
| 2024-03-04 | $18.50 | $18.79 | $17.70 | $18.17 | $18.17 | 4,451,840 |
| 2024-03-01 | $18.49 | $19.60 | $18.00 | $18.50 | $18.50 | 5,844,500 |
| 2024-02-29 | $17.76 | $18.55 | $17.43 | $18.34 | $18.34 | 5,577,300 |
| 2024-02-28 | $19.52 | $19.93 | $18.05 | $18.10 | $18.10 | 6,033,040 |
| 2024-02-27 | $19.26 | $19.69 | $18.87 | $19.54 | $19.54 | 4,621,700 |
| 2024-02-26 | $18.78 | $19.60 | $18.68 | $19.03 | $19.03 | 6,001,960 |
| 2024-02-23 | $18.00 | $18.58 | $17.89 | $18.53 | $18.53 | 3,624,600 |
| 2024-02-22 | $16.83 | $17.99 | $16.80 | $17.92 | $17.92 | 3,246,630 |
| 2024-02-21 | $16.50 | $17.59 | $16.12 | $16.90 | $16.90 | 3,583,520 |
| 2024-02-20 | $15.89 | $16.70 | $15.48 | $16.62 | $16.62 | 4,295,070 |
| 2024-02-19 | $15.17 | $16.11 | $14.86 | $15.70 | $15.70 | 6,297,830 |
| 2024-02-08 | $13.34 | $15.31 | $12.53 | $15.22 | $15.22 | 8,243,400 |
| 2024-02-07 | $15.43 | $15.43 | $13.92 | $13.92 | $13.92 | 5,134,790 |
| 2024-02-06 | $15.43 | $16.31 | $14.90 | $15.47 | $15.47 | 4,552,460 |
| 2024-02-05 | $18.20 | $18.22 | $16.56 | $16.56 | $16.56 | 2,001,200 |
| 2024-02-02 | $19.40 | $19.80 | $17.60 | $18.40 | $18.40 | 2,132,610 |
| 2024-02-01 | $19.78 | $19.95 | $19.01 | $19.44 | $19.44 | 1,847,070 |
| 2024-01-31 | $20.69 | $20.69 | $19.75 | $19.85 | $19.85 | 1,869,430 |
| 2024-01-30 | $21.00 | $21.31 | $20.42 | $20.53 | $20.53 | 1,322,900 |
| 2024-01-29 | $22.01 | $22.60 | $20.96 | $21.00 | $21.00 | 1,626,520 |
| 2024-01-26 | $22.26 | $22.68 | $21.81 | $22.01 | $22.01 | 1,440,000 |
| 2024-01-25 | $21.98 | $22.32 | $21.27 | $22.28 | $22.28 | 1,645,630 |
| 2024-01-24 | $21.24 | $21.70 | $20.64 | $21.40 | $21.40 | 1,890,900 |
| 2024-01-23 | $21.42 | $21.64 | $20.98 | $21.49 | $21.49 | 2,078,750 |
| 2024-01-22 | $22.57 | $22.79 | $21.16 | $21.24 | $21.24 | 2,071,390 |
| 2024-01-19 | $22.86 | $23.01 | $22.65 | $22.67 | $22.67 | 1,264,090 |
| 2024-01-18 | $23.00 | $23.49 | $22.25 | $22.88 | $22.88 | 2,459,800 |
| 2024-01-17 | $23.72 | $24.00 | $23.00 | $23.32 | $23.32 | 1,447,500 |
| 2024-01-16 | $23.80 | $23.92 | $23.24 | $23.60 | $23.60 | 1,766,260 |
| 2024-01-15 | $23.36 | $23.99 | $23.36 | $23.82 | $23.82 | 2,049,700 |
| 2024-01-12 | $23.88 | $24.49 | $23.56 | $23.71 | $23.71 | 3,051,040 |
| 2024-01-11 | $24.01 | $24.25 | $23.81 | $23.89 | $23.89 | 2,302,540 |
| 2024-01-10 | $24.28 | $24.98 | $23.96 | $24.02 | $24.02 | 2,181,840 |
| 2024-01-09 | $24.54 | $25.01 | $24.40 | $24.59 | $24.59 | 1,755,810 |
| 2024-01-08 | $24.86 | $25.29 | $24.59 | $24.70 | $24.70 | 2,117,150 |
| 2024-01-05 | $25.82 | $25.84 | $24.91 | $25.15 | $25.15 | 2,747,150 |
| 2024-01-04 | $25.96 | $26.28 | $25.81 | $25.83 | $25.83 | 2,413,720 |
| 2024-01-03 | $26.24 | $26.39 | $25.65 | $25.87 | $25.87 | 2,516,090 |
| 2024-01-02 | $25.92 | $26.43 | $25.92 | $26.41 | $26.41 | 2,908,400 |
| 2024-01-01 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2023-12-29 | $25.95 | $26.18 | $25.68 | $25.86 | $25.86 | 3,576,010 |
| 2023-12-28 | $27.20 | $27.35 | $25.84 | $25.95 | $25.95 | 3,979,620 |
| 2023-12-27 | $26.80 | $27.15 | $26.11 | $26.71 | $26.71 | 4,245,400 |
| 2023-12-26 | $26.78 | $27.00 | $26.20 | $26.25 | $26.25 | 2,248,400 |
| 2023-12-25 | $27.11 | $27.49 | $26.13 | $26.78 | $26.78 | 3,355,580 |
| 2023-12-22 | $27.27 | $28.76 | $27.02 | $27.11 | $27.11 | 5,425,710 |
| 2023-12-21 | $27.03 | $27.58 | $26.56 | $27.22 | $27.22 | 3,607,520 |
| 2023-12-20 | $27.05 | $29.10 | $27.05 | $27.40 | $27.40 | 5,723,990 |
| 2023-12-19 | $28.11 | $28.39 | $26.84 | $27.16 | $27.16 | 3,387,660 |
| 2023-12-18 | $28.13 | $28.26 | $27.37 | $27.50 | $27.50 | 2,866,460 |
| 2023-12-15 | $27.95 | $28.34 | $27.80 | $28.00 | $28.00 | 2,614,700 |
| 2023-12-14 | $29.48 | $29.49 | $27.91 | $28.20 | $28.20 | 4,204,520 |
| 2023-12-13 | $30.46 | $30.78 | $29.00 | $29.32 | $29.32 | 5,174,390 |
| 2023-12-12 | $30.34 | $31.16 | $29.51 | $30.46 | $30.46 | 11,087,440 |
| 2023-12-11 | $26.52 | $28.93 | $26.52 | $28.93 | $28.93 | 4,710,150 |
| 2023-12-08 | $26.70 | $27.05 | $25.66 | $26.30 | $26.30 | 6,553,930 |
| 2023-12-07 | $29.70 | $29.83 | $26.72 | $26.81 | $26.81 | 9,823,360 |
| 2023-12-06 | $30.21 | $31.66 | $29.40 | $29.69 | $29.69 | 7,721,440 |
| 2023-12-05 | $32.40 | $32.90 | $30.65 | $30.81 | $30.81 | 7,091,590 |
| 2023-12-04 | $35.48 | $35.58 | $32.30 | $32.30 | $32.30 | 8,089,970 |
| 2023-12-01 | $34.23 | $36.80 | $34.01 | $35.89 | $35.89 | 8,811,300 |
| 2023-11-30 | $32.80 | $34.61 | $31.73 | $33.81 | $33.81 | 6,978,450 |
| 2023-11-29 | $38.31 | $38.31 | $32.00 | $32.34 | $32.34 | 8,713,480 |
| 2023-11-28 | $35.99 | $37.09 | $34.41 | $35.00 | $35.00 | 6,721,380 |
| 2023-11-27 | $33.58 | $36.85 | $33.03 | $35.95 | $35.95 | 6,898,960 |
| 2023-11-24 | $35.52 | $36.00 | $30.76 | $33.79 | $33.79 | 8,375,100 |
| 2023-11-23 | $32.81 | $33.93 | $32.31 | $33.10 | $33.10 | 4,678,520 |
| 2023-11-22 | $31.05 | $33.60 | $30.53 | $33.26 | $33.26 | 6,085,430 |
| 2023-11-21 | $30.71 | $31.50 | $30.45 | $31.04 | $31.04 | 3,941,370 |
| 2023-11-20 | $29.42 | $30.95 | $29.28 | $30.70 | $30.70 | 4,562,920 |
| 2023-11-17 | $28.46 | $29.68 | $28.20 | $29.38 | $29.38 | 3,580,810 |
| 2023-11-16 | $29.21 | $29.98 | $28.55 | $28.77 | $28.77 | 3,018,130 |
| 2023-11-15 | $28.85 | $29.45 | $28.56 | $29.20 | $29.20 | 2,742,740 |
| 2023-11-14 | $28.20 | $29.20 | $27.96 | $28.93 | $28.93 | 3,015,320 |
| 2023-11-13 | $27.99 | $29.20 | $27.71 | $28.35 | $28.35 | 3,385,870 |
| 2023-11-10 | $27.64 | $29.39 | $27.64 | $28.16 | $28.16 | 3,647,260 |
| 2023-11-09 | $28.12 | $29.45 | $27.90 | $28.30 | $28.30 | 3,596,260 |
| 2023-11-08 | $28.97 | $29.54 | $28.62 | $28.67 | $28.67 | 4,741,510 |
| 2023-11-07 | $27.50 | $30.42 | $27.28 | $29.72 | $29.72 | 8,421,920 |
| 2023-11-06 | $27.69 | $28.32 | $27.00 | $27.65 | $27.65 | 4,462,990 |
| 2023-11-03 | $28.07 | $28.65 | $27.37 | $27.69 | $27.69 | 5,585,150 |
| 2023-11-02 | $26.60 | $29.60 | $26.25 | $28.82 | $28.82 | 9,407,850 |
| 2023-11-01 | $24.46 | $27.20 | $24.46 | $26.91 | $26.91 | 7,055,080 |
| 2023-10-31 | $27.27 | $27.51 | $25.32 | $25.57 | $25.57 | 6,453,540 |
| 2023-10-30 | $25.02 | $27.51 | $25.02 | $26.53 | $26.53 | 6,932,620 |
| 2023-10-27 | $25.30 | $26.45 | $24.55 | $25.82 | $25.82 | 6,545,890 |
| 2023-10-26 | $25.38 | $27.39 | $24.23 | $26.14 | $26.14 | 8,709,330 |
| 2023-10-25 | $24.00 | $25.57 | $23.88 | $25.12 | $25.12 | 7,786,620 |
| 2023-10-24 | $24.21 | $25.66 | $23.82 | $24.79 | $24.79 | 9,355,910 |
| 2023-10-23 | $26.14 | $27.52 | $25.65 | $25.65 | $25.65 | 8,889,590 |
| 2023-10-20 | $26.09 | $30.80 | $26.09 | $28.50 | $28.50 | 15,604,990 |
| 2023-10-19 | $26.97 | $29.51 | $26.83 | $28.99 | $28.99 | 17,344,250 |
| 2023-10-18 | $26.20 | $26.83 | $25.71 | $26.83 | $26.83 | 6,652,950 |
| 2023-10-17 | $23.00 | $24.39 | $22.55 | $24.39 | $24.39 | 7,721,090 |
| 2023-10-16 | $20.58 | $22.17 | $20.30 | $22.17 | $22.17 | 5,270,630 |
| 2023-10-13 | $19.71 | $20.29 | $19.50 | $20.15 | $20.15 | 1,718,570 |
| 2023-10-12 | $19.90 | $20.70 | $19.81 | $20.11 | $19.81 | 1,603,230 |
| 2023-10-11 | $19.85 | $20.20 | $19.11 | $20.14 | $19.83 | 2,983,760 |
| 2023-10-10 | $18.87 | $20.70 | $18.74 | $20.39 | $20.08 | 3,598,880 |
| 2023-10-09 | $19.95 | $19.95 | $18.63 | $18.96 | $18.67 | 1,944,550 |
| 2023-09-28 | $19.51 | $20.00 | $19.51 | $19.96 | $19.66 | 730,300 |
| 2023-09-27 | $19.61 | $19.64 | $19.42 | $19.42 | $19.13 | 499,580 |
| 2023-09-26 | $19.78 | $19.91 | $19.55 | $19.55 | $19.25 | 406,030 |
| 2023-09-25 | $19.54 | $20.10 | $19.54 | $19.82 | $19.52 | 857,280 |
| 2023-09-22 | $19.63 | $19.81 | $19.42 | $19.56 | $19.26 | 661,520 |
| 2023-09-21 | $19.50 | $19.89 | $19.50 | $19.63 | $19.33 | 445,700 |
| 2023-09-20 | $19.65 | $20.00 | $19.56 | $19.82 | $19.52 | 793,250 |
| 2023-09-19 | $19.96 | $19.96 | $19.65 | $19.71 | $19.41 | 389,030 |
| 2023-09-18 | $19.57 | $19.99 | $19.32 | $19.87 | $19.57 | 599,200 |
| 2023-09-15 | $19.77 | $19.90 | $19.37 | $19.59 | $19.59 | 578,950 |
| 2023-09-14 | $19.70 | $19.70 | $19.19 | $19.38 | $19.38 | 641,250 |
| 2023-09-13 | $19.70 | $19.80 | $19.38 | $19.48 | $19.48 | 508,520 |
| 2023-09-12 | $19.92 | $19.92 | $19.50 | $19.66 | $19.66 | 621,820 |
| 2023-09-11 | $20.05 | $20.15 | $19.73 | $19.87 | $19.87 | 733,630 |
| 2023-09-08 | $20.17 | $20.17 | $19.97 | $20.00 | $20.00 | 471,780 |
| 2023-09-07 | $20.37 | $20.77 | $20.25 | $20.26 | $20.26 | 808,540 |
| 2023-09-06 | $20.17 | $20.50 | $20.15 | $20.40 | $20.40 | 735,000 |
| 2023-09-05 | $20.25 | $20.39 | $19.90 | $20.17 | $20.17 | 738,160 |
| 2023-09-04 | $19.56 | $20.23 | $19.56 | $20.22 | $20.22 | 1,264,240 |
| 2023-09-01 | $19.71 | $20.00 | $19.42 | $19.56 | $19.56 | 494,170 |
| 2023-08-31 | $19.98 | $20.15 | $19.65 | $19.72 | $19.72 | 484,400 |
| 2023-08-30 | $20.00 | $20.37 | $19.81 | $19.85 | $19.85 | 755,000 |
| 2023-08-29 | $20.22 | $20.26 | $19.80 | $20.07 | $20.07 | 937,730 |
| 2023-08-28 | $20.18 | $20.60 | $19.66 | $20.02 | $20.02 | 1,647,330 |
| 2023-08-25 | $19.45 | $19.85 | $19.27 | $19.30 | $19.30 | 585,700 |
| 2023-08-24 | $19.54 | $19.94 | $19.32 | $19.45 | $19.45 | 752,180 |
| 2023-08-23 | $19.56 | $19.86 | $19.51 | $19.55 | $19.55 | 317,700 |
| 2023-08-22 | $19.78 | $19.99 | $19.48 | $19.80 | $19.80 | 533,540 |
| 2023-08-21 | $19.82 | $19.98 | $19.62 | $19.68 | $19.68 | 579,410 |
| 2023-08-18 | $20.16 | $20.30 | $19.77 | $19.82 | $19.82 | 627,800 |
| 2023-08-17 | $19.88 | $20.13 | $19.50 | $20.12 | $20.12 | 753,100 |
| 2023-08-16 | $20.05 | $20.45 | $19.80 | $19.81 | $19.81 | 1,033,850 |
| 2023-08-15 | $20.20 | $20.38 | $20.05 | $20.10 | $20.10 | 551,980 |
| 2023-08-14 | $20.33 | $20.55 | $19.95 | $20.24 | $20.24 | 1,346,190 |
| 2023-08-11 | $20.89 | $21.14 | $20.60 | $20.69 | $20.69 | 1,222,230 |
| 2023-08-10 | $20.22 | $21.00 | $20.07 | $20.85 | $20.85 | 1,595,640 |
| 2023-08-09 | $19.84 | $20.57 | $19.59 | $20.30 | $20.30 | 1,539,050 |
| 2023-08-08 | $20.10 | $20.10 | $19.60 | $19.79 | $19.79 | 517,710 |
| 2023-08-07 | $20.08 | $20.15 | $19.80 | $19.87 | $19.87 | 436,790 |
| 2023-08-04 | $20.03 | $20.06 | $19.80 | $19.91 | $19.91 | 598,050 |
| 2023-08-03 | $20.28 | $20.28 | $19.95 | $20.00 | $20.00 | 569,500 |
| 2023-08-02 | $20.12 | $20.21 | $19.89 | $20.08 | $20.08 | 417,560 |
| 2023-08-01 | $20.13 | $20.35 | $19.93 | $20.17 | $20.17 | 493,960 |
| 2023-07-31 | $20.18 | $20.33 | $20.00 | $20.12 | $20.12 | 612,150 |
| 2023-07-28 | $19.90 | $20.40 | $19.66 | $20.18 | $20.18 | 863,190 |
| 2023-07-27 | $20.05 | $20.21 | $19.71 | $19.87 | $19.87 | 575,370 |
| 2023-07-26 | $20.20 | $20.30 | $20.01 | $20.05 | $20.05 | 452,570 |
| 2023-07-25 | $20.36 | $20.48 | $20.02 | $20.20 | $20.20 | 501,280 |
| 2023-07-24 | $20.08 | $20.50 | $19.58 | $20.16 | $20.16 | 763,000 |
| 2023-07-21 | $20.41 | $20.41 | $19.90 | $20.05 | $20.05 | 637,030 |
| 2023-07-20 | $20.60 | $20.62 | $20.13 | $20.15 | $20.15 | 762,510 |
| 2023-07-19 | $20.35 | $20.73 | $20.22 | $20.49 | $20.49 | 871,730 |
| 2023-07-18 | $19.91 | $20.45 | $19.91 | $20.40 | $20.40 | 776,600 |
| 2023-07-17 | $20.02 | $20.19 | $19.70 | $20.19 | $20.19 | 1,015,510 |
| 2023-07-14 | $20.16 | $20.39 | $19.98 | $20.02 | $20.02 | 1,098,520 |
| 2023-07-13 | $20.15 | $20.48 | $20.01 | $20.11 | $20.11 | 1,437,170 |
| 2023-07-12 | $20.32 | $20.70 | $20.00 | $20.18 | $20.18 | 1,232,960 |
| 2023-07-11 | $19.81 | $20.30 | $19.60 | $20.22 | $20.22 | 1,315,180 |
| 2023-07-10 | $19.85 | $20.10 | $19.62 | $19.79 | $19.79 | 944,220 |
| 2023-07-07 | $19.69 | $20.08 | $19.60 | $19.75 | $19.75 | 1,379,520 |
| 2023-07-06 | $19.50 | $19.86 | $19.24 | $19.72 | $19.72 | 1,202,240 |
| 2023-07-05 | $19.03 | $20.24 | $19.03 | $19.58 | $19.58 | 2,721,660 |
| 2023-07-04 | $18.57 | $19.19 | $18.47 | $19.16 | $19.16 | 1,621,400 |
| 2023-07-03 | $18.76 | $18.99 | $18.50 | $18.57 | $18.57 | 1,225,220 |
| 2023-06-30 | $18.97 | $19.30 | $18.74 | $18.78 | $18.78 | 1,584,150 |
| 2023-06-29 | $18.83 | $19.15 | $18.74 | $18.94 | $18.94 | 1,975,080 |
| 2023-06-28 | $19.41 | $19.43 | $18.60 | $18.75 | $18.75 | 2,150,040 |
| 2023-06-27 | $18.19 | $19.38 | $18.14 | $19.22 | $19.22 | 3,457,290 |
| 2023-06-26 | $18.24 | $18.80 | $18.01 | $18.24 | $18.24 | 3,117,810 |
| 2023-06-21 | $17.36 | $18.78 | $17.26 | $18.30 | $18.30 | 4,753,970 |
| 2023-06-20 | $17.72 | $18.06 | $17.21 | $17.33 | $17.33 | 6,247,850 |
| 2023-06-19 | $16.77 | $18.49 | $16.69 | $18.16 | $17.96 | 9,130,910 |
| 2023-06-16 | $16.39 | $17.06 | $16.32 | $16.81 | $16.63 | 1,931,440 |
| 2023-06-15 | $16.42 | $16.50 | $16.20 | $16.32 | $16.14 | 846,750 |
| 2023-06-14 | $16.62 | $16.74 | $16.43 | $16.46 | $16.28 | 850,270 |
| 2023-06-13 | $16.14 | $17.03 | $16.01 | $16.64 | $16.64 | 1,819,560 |
| 2023-06-12 | $16.13 | $16.26 | $15.90 | $16.14 | $16.14 | 594,760 |
| 2023-06-09 | $15.95 | $16.08 | $15.94 | $16.02 | $16.02 | 378,120 |
| 2023-06-08 | $15.90 | $16.25 | $15.80 | $16.00 | $16.00 | 674,220 |
| 2023-06-07 | $16.05 | $16.11 | $15.82 | $15.86 | $15.86 | 652,880 |
| 2023-06-06 | $16.42 | $16.54 | $16.00 | $16.05 | $16.05 | 517,040 |
| 2023-06-05 | $16.51 | $16.61 | $16.30 | $16.46 | $16.46 | 537,060 |
| 2023-06-02 | $16.34 | $16.46 | $16.33 | $16.46 | $16.46 | 391,160 |
| 2023-06-01 | $16.13 | $16.38 | $16.09 | $16.33 | $16.33 | 521,540 |
| 2023-05-31 | $16.16 | $16.28 | $16.11 | $16.15 | $16.15 | 339,820 |
| 2023-05-30 | $16.52 | $16.53 | $16.00 | $16.18 | $16.18 | 806,450 |
| 2023-05-29 | $16.80 | $16.85 | $16.42 | $16.52 | $16.52 | 564,770 |
| 2023-05-26 | $16.49 | $16.66 | $16.32 | $16.63 | $16.63 | 381,840 |
| 2023-05-25 | $16.48 | $16.59 | $16.33 | $16.55 | $16.55 | 438,430 |
| 2023-05-24 | $16.87 | $16.88 | $16.55 | $16.56 | $16.56 | 334,950 |
| 2023-05-23 | $16.94 | $16.94 | $16.68 | $16.74 | $16.74 | 406,530 |
| 2023-05-22 | $16.56 | $16.84 | $16.51 | $16.83 | $16.83 | 563,590 |
| 2023-05-19 | $16.51 | $16.64 | $16.32 | $16.63 | $16.63 | 397,330 |
| 2023-05-18 | $16.57 | $16.70 | $16.44 | $16.51 | $16.51 | 374,450 |
| 2023-05-17 | $16.41 | $16.49 | $16.24 | $16.46 | $16.46 | 350,680 |
| 2023-05-16 | $16.45 | $16.51 | $16.32 | $16.38 | $16.38 | 397,470 |
| 2023-05-15 | $16.34 | $16.51 | $16.19 | $16.45 | $16.45 | 660,940 |
| 2023-05-12 | $16.53 | $16.67 | $16.32 | $16.34 | $16.34 | 559,640 |
| 2023-05-11 | $16.57 | $16.64 | $16.39 | $16.60 | $16.60 | 460,030 |
| 2023-05-10 | $16.51 | $16.63 | $16.41 | $16.51 | $16.51 | 422,860 |
| 2023-05-09 | $16.50 | $16.75 | $16.50 | $16.57 | $16.57 | 563,560 |
| 2023-05-08 | $16.66 | $16.71 | $16.49 | $16.69 | $16.69 | 625,200 |
| 2023-05-05 | $16.78 | $16.78 | $16.34 | $16.53 | $16.53 | 740,230 |
| 2023-05-04 | $16.60 | $17.09 | $16.28 | $16.78 | $16.78 | 1,569,380 |
| 2023-05-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-05-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-04-28 | $16.64 | $16.95 | $16.51 | $16.90 | $16.90 | 872,330 |
| 2023-04-27 | $16.45 | $16.65 | $16.21 | $16.50 | $16.50 | 898,210 |
| 2023-04-26 | $16.05 | $16.48 | $15.96 | $16.37 | $16.37 | 694,250 |
| 2023-04-25 | $16.35 | $16.58 | $15.80 | $16.03 | $16.03 | 1,022,500 |
| 2023-04-24 | $16.57 | $16.67 | $16.25 | $16.45 | $16.45 | 599,110 |
| 2023-04-21 | $16.98 | $17.09 | $16.52 | $16.57 | $16.57 | 1,053,550 |
| 2023-04-20 | $17.19 | $17.24 | $16.87 | $16.98 | $16.98 | 897,160 |
| 2023-04-19 | $17.27 | $17.35 | $17.17 | $17.21 | $17.21 | 760,260 |
| 2023-04-18 | $17.61 | $17.79 | $17.26 | $17.34 | $17.34 | 1,715,100 |
| 2023-04-17 | $17.28 | $17.65 | $17.24 | $17.64 | $17.64 | 1,467,240 |
| 2023-04-14 | $17.44 | $17.49 | $17.16 | $17.26 | $17.26 | 1,024,120 |
| 2023-04-13 | $17.45 | $17.78 | $17.35 | $17.48 | $17.48 | 1,494,710 |
| 2023-04-12 | $17.11 | $17.39 | $17.11 | $17.34 | $17.34 | 808,530 |
| 2023-04-11 | $17.40 | $17.40 | $17.01 | $17.14 | $17.14 | 921,910 |
| 2023-04-10 | $17.58 | $17.58 | $17.11 | $17.17 | $17.17 | 1,182,620 |
| 2023-04-07 | $17.49 | $17.62 | $17.45 | $17.58 | $17.58 | 981,770 |
| 2023-04-06 | $17.76 | $17.76 | $17.42 | $17.57 | $17.57 | 1,704,190 |
| 2023-04-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-04-04 | $17.60 | $18.40 | $17.59 | $17.90 | $17.90 | 3,045,590 |
| 2023-04-03 | $17.88 | $18.30 | $17.58 | $17.59 | $17.59 | 2,651,330 |
| 2023-03-31 | $17.16 | $17.65 | $17.08 | $17.37 | $17.37 | 1,189,330 |
| 2023-03-30 | $17.32 | $17.33 | $16.90 | $17.04 | $17.04 | 835,900 |
| 2023-03-29 | $17.79 | $17.88 | $17.18 | $17.21 | $17.21 | 1,617,790 |
| 2023-03-28 | $17.65 | $18.03 | $17.57 | $17.66 | $17.66 | 1,877,280 |
| 2023-03-27 | $17.60 | $17.60 | $17.28 | $17.44 | $17.44 | 704,000 |
| 2023-03-24 | $17.55 | $17.60 | $17.42 | $17.51 | $17.51 | 477,840 |
| 2023-03-23 | $17.73 | $17.73 | $17.49 | $17.60 | $17.60 | 583,740 |
| 2023-03-22 | $17.65 | $17.87 | $17.51 | $17.75 | $17.75 | 951,680 |
| 2023-03-21 | $17.51 | $17.66 | $17.26 | $17.55 | $17.55 | 883,520 |
| 2023-03-20 | $17.70 | $17.70 | $17.31 | $17.35 | $17.35 | 962,030 |
| 2023-03-17 | $17.57 | $17.81 | $17.49 | $17.67 | $17.67 | 766,890 |
| 2023-03-16 | $17.77 | $17.77 | $17.40 | $17.45 | $17.45 | 896,390 |
| 2023-03-15 | $17.80 | $17.88 | $17.66 | $17.80 | $17.80 | 1,048,430 |
| 2023-03-14 | $18.06 | $18.07 | $17.46 | $17.71 | $17.71 | 1,445,170 |
| 2023-03-13 | $18.11 | $18.42 | $17.96 | $18.06 | $18.06 | 1,453,410 |
| 2023-03-10 | $18.30 | $18.54 | $18.10 | $18.11 | $18.11 | 1,224,300 |
| 2023-03-09 | $18.48 | $18.59 | $18.23 | $18.45 | $18.45 | 1,234,150 |
| 2023-03-08 | $18.15 | $18.62 | $18.01 | $18.46 | $18.46 | 2,405,290 |
| 2023-03-07 | $18.87 | $19.56 | $18.69 | $18.95 | $18.95 | 3,366,730 |
| 2023-03-06 | $19.07 | $19.15 | $18.78 | $18.83 | $18.83 | 875,020 |
| 2023-03-03 | $19.02 | $19.15 | $18.90 | $19.09 | $19.09 | 835,920 |
| 2023-03-02 | $19.00 | $19.22 | $18.98 | $18.99 | $18.99 | 1,195,740 |
| 2023-03-01 | $18.93 | $18.98 | $18.83 | $18.96 | $18.96 | 565,320 |
| 2023-02-28 | $18.60 | $18.97 | $18.60 | $18.93 | $18.93 | 1,178,760 |
| 2023-02-27 | $18.83 | $18.92 | $18.60 | $18.60 | $18.60 | 660,510 |
| 2023-02-24 | $18.87 | $18.94 | $18.70 | $18.87 | $18.87 | 776,000 |
| 2023-02-23 | $18.98 | $19.09 | $18.76 | $18.89 | $18.89 | 870,710 |
| 2023-02-22 | $18.88 | $18.95 | $18.73 | $18.91 | $18.91 | 698,370 |
| 2023-02-21 | $18.96 | $19.04 | $18.73 | $18.89 | $18.89 | 874,700 |
| 2023-02-20 | $18.66 | $18.92 | $18.52 | $18.84 | $18.84 | 969,560 |
| 2023-02-17 | $18.90 | $18.99 | $18.66 | $18.71 | $18.71 | 990,620 |
| 2023-02-16 | $19.26 | $19.45 | $18.72 | $18.85 | $18.85 | 2,128,310 |
| 2023-02-15 | $19.34 | $19.41 | $19.20 | $19.26 | $19.26 | 1,227,710 |
| 2023-02-14 | $19.50 | $19.51 | $19.17 | $19.33 | $19.33 | 2,051,540 |
| 2023-02-13 | $19.55 | $19.73 | $19.33 | $19.41 | $19.41 | 1,822,530 |
| 2023-02-10 | $19.42 | $19.96 | $19.28 | $19.39 | $19.39 | 1,906,310 |
| 2023-02-09 | $19.49 | $19.51 | $19.24 | $19.49 | $19.49 | 1,902,430 |
| 2023-02-08 | $19.04 | $20.08 | $19.04 | $19.61 | $19.61 | 3,337,330 |
| 2023-02-07 | $18.80 | $19.13 | $18.78 | $19.04 | $19.04 | 907,790 |
| 2023-02-06 | $18.74 | $18.90 | $18.59 | $18.83 | $18.83 | 877,350 |
| 2023-02-03 | $18.85 | $18.88 | $18.54 | $18.74 | $18.74 | 935,600 |
| 2023-02-02 | $18.81 | $18.87 | $18.60 | $18.79 | $18.79 | 846,810 |
| 2023-02-01 | $18.63 | $18.78 | $18.58 | $18.75 | $18.75 | 1,206,900 |
| 2023-01-31 | $18.33 | $18.64 | $18.17 | $18.63 | $18.63 | 1,274,900 |
| 2023-01-30 | $18.55 | $18.55 | $18.28 | $18.33 | $18.33 | 1,072,170 |
| 2023-01-20 | $18.10 | $18.30 | $17.91 | $18.24 | $18.24 | 1,212,070 |
| 2023-01-19 | $17.96 | $18.00 | $17.83 | $17.99 | $17.99 | 677,200 |
| 2023-01-18 | $17.75 | $18.02 | $17.75 | $17.96 | $17.96 | 1,246,250 |
| 2023-01-17 | $18.04 | $18.14 | $17.76 | $17.95 | $17.95 | 1,409,810 |
| 2023-01-16 | $17.92 | $18.10 | $17.85 | $18.07 | $18.07 | 841,680 |
| 2023-01-13 | $17.94 | $17.96 | $17.72 | $17.86 | $17.86 | 638,340 |
| 2023-01-12 | $18.06 | $18.13 | $17.90 | $17.93 | $17.93 | 677,540 |
| 2023-01-11 | $17.98 | $18.26 | $17.98 | $18.03 | $18.03 | 905,190 |
| 2023-01-10 | $18.12 | $18.24 | $17.97 | $18.04 | $18.04 | 991,880 |
| 2023-01-09 | $18.19 | $18.26 | $17.98 | $18.16 | $18.16 | 1,186,370 |
| 2023-01-06 | $18.22 | $18.39 | $18.09 | $18.19 | $18.19 | 1,039,340 |
| 2023-01-05 | $18.27 | $18.35 | $18.09 | $18.19 | $18.19 | 1,287,940 |
| 2023-01-04 | $18.36 | $18.50 | $18.20 | $18.37 | $18.37 | 1,088,300 |
| 2023-01-03 | $18.70 | $18.70 | $18.13 | $18.60 | $18.60 | 1,803,680 |
| 2023-01-02 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2022-12-30 | $18.17 | $19.43 | $17.93 | $18.58 | $18.58 | 2,830,160 |
| 2022-12-29 | $17.88 | $18.37 | $17.88 | $18.05 | $18.05 | 966,920 |
| 2022-12-28 | $18.33 | $18.39 | $17.92 | $18.05 | $18.05 | 716,600 |
| 2022-12-27 | $18.44 | $18.54 | $18.25 | $18.29 | $18.29 | 604,400 |
| 2022-12-26 | $18.48 | $18.74 | $18.37 | $18.44 | $18.44 | 1,022,750 |
| 2022-12-23 | $18.28 | $18.58 | $18.01 | $18.50 | $18.50 | 945,920 |
| 2022-12-22 | $18.90 | $18.95 | $18.24 | $18.30 | $18.30 | 918,800 |
| 2022-12-21 | $18.72 | $18.83 | $18.36 | $18.60 | $18.60 | 833,700 |
| 2022-12-20 | $18.95 | $18.98 | $18.50 | $18.60 | $18.60 | 672,250 |
| 2022-12-19 | $19.52 | $19.52 | $18.75 | $18.95 | $18.95 | 1,130,700 |
| 2022-12-16 | $19.51 | $20.00 | $19.45 | $19.52 | $19.52 | 1,244,700 |
| 2022-12-15 | $20.55 | $20.55 | $19.60 | $19.77 | $19.77 | 1,478,790 |
| 2022-12-14 | $19.88 | $20.51 | $19.56 | $20.42 | $20.42 | 2,370,360 |
| 2022-12-13 | $19.54 | $19.83 | $19.32 | $19.70 | $19.70 | 790,180 |
| 2022-12-12 | $19.49 | $19.69 | $19.25 | $19.54 | $19.54 | 1,119,930 |
| 2022-12-09 | $19.56 | $19.79 | $19.45 | $19.59 | $19.59 | 711,000 |
| 2022-12-08 | $19.90 | $20.07 | $19.50 | $19.67 | $19.67 | 1,007,360 |
| 2022-12-07 | $20.07 | $20.25 | $19.56 | $19.87 | $19.87 | 1,187,730 |
| 2022-12-06 | $21.01 | $21.01 | $19.90 | $19.93 | $19.93 | 2,016,410 |
| 2022-12-05 | $20.30 | $20.80 | $20.30 | $20.75 | $20.75 | 1,577,840 |
| 2022-12-01 | $19.80 | $20.09 | $19.64 | $19.70 | $19.70 | 1,255,250 |
| 2022-11-30 | $19.75 | $20.00 | $19.58 | $19.89 | $19.89 | 1,016,950 |
| 2022-11-29 | $19.37 | $19.88 | $19.23 | $19.77 | $19.77 | 1,560,210 |
| 2022-11-28 | $19.20 | $19.73 | $19.06 | $19.37 | $19.37 | 1,624,200 |
| 2022-11-25 | $19.70 | $19.83 | $19.35 | $19.44 | $19.44 | 1,254,930 |
| 2022-11-24 | $19.61 | $19.83 | $19.25 | $19.60 | $19.60 | 2,455,730 |
| 2022-11-23 | $20.79 | $20.79 | $19.23 | $19.61 | $19.61 | 3,452,040 |
| 2022-11-22 | $21.40 | $21.41 | $20.28 | $20.41 | $20.41 | 4,051,310 |
| 2022-11-21 | $21.00 | $21.65 | $20.99 | $21.22 | $21.22 | 1,520,100 |
| 2022-11-18 | $21.75 | $22.24 | $21.30 | $21.55 | $21.55 | 1,830,710 |
| 2022-11-17 | $21.88 | $21.88 | $21.28 | $21.75 | $21.75 | 1,340,090 |
| 2022-11-16 | $21.26 | $21.78 | $21.10 | $21.71 | $21.71 | 1,927,290 |
| 2022-11-15 | $20.61 | $21.39 | $20.23 | $21.26 | $21.26 | 2,175,290 |
| 2022-11-14 | $20.88 | $20.99 | $20.42 | $20.48 | $20.48 | 1,464,040 |
| 2022-11-11 | $21.25 | $21.80 | $20.78 | $20.78 | $20.78 | 2,585,290 |
| 2022-11-10 | $20.88 | $21.23 | $20.45 | $20.94 | $20.94 | 2,438,290 |
| 2022-11-09 | $20.95 | $21.19 | $20.74 | $20.84 | $20.84 | 2,043,300 |
| 2022-11-08 | $20.47 | $21.10 | $19.81 | $20.95 | $20.95 | 5,797,590 |
| 2022-11-07 | $19.31 | $20.76 | $19.21 | $20.24 | $20.24 | 4,229,640 |
| 2022-11-04 | $19.45 | $19.45 | $19.01 | $19.26 | $19.26 | 1,238,260 |
| 2022-11-03 | $18.88 | $19.48 | $18.69 | $19.18 | $19.18 | 1,412,740 |
| 2022-11-02 | $19.29 | $19.29 | $18.88 | $18.93 | $18.93 | 1,297,520 |
| 2022-11-01 | $18.85 | $19.18 | $18.13 | $19.05 | $19.05 | 2,673,200 |
| 2022-10-31 | $17.69 | $19.50 | $17.62 | $18.80 | $18.80 | 3,670,100 |
| 2022-10-28 | $17.75 | $17.80 | $17.40 | $17.77 | $17.77 | 1,121,970 |
| 2022-10-27 | $17.39 | $17.89 | $17.39 | $17.75 | $17.75 | 927,750 |
| 2022-10-26 | $17.00 | $17.45 | $16.84 | $17.37 | $17.37 | 1,010,540 |
| 2022-10-25 | $17.00 | $17.13 | $16.73 | $16.90 | $16.90 | 948,370 |
| 2022-10-24 | $17.48 | $17.57 | $17.01 | $17.09 | $17.09 | 806,410 |
| 2022-10-21 | $17.40 | $17.50 | $17.17 | $17.25 | $17.25 | 605,890 |
| 2022-10-20 | $17.39 | $17.74 | $17.33 | $17.38 | $17.38 | 714,350 |
| 2022-10-19 | $17.77 | $17.89 | $17.41 | $17.42 | $17.42 | 786,610 |
| 2022-10-18 | $18.22 | $18.24 | $17.80 | $17.83 | $17.83 | 757,740 |
| 2022-10-17 | $18.05 | $18.22 | $17.70 | $18.06 | $18.06 | 883,610 |
| 2022-10-14 | $17.71 | $18.39 | $17.68 | $17.94 | $17.94 | 1,111,660 |
| 2022-10-13 | $17.28 | $17.83 | $17.15 | $17.67 | $17.67 | 1,172,120 |
| 2022-10-12 | $17.19 | $17.31 | $16.76 | $17.29 | $17.29 | 987,780 |
| 2022-10-11 | $17.41 | $17.86 | $17.06 | $17.35 | $17.35 | 1,387,130 |
| 2022-10-10 | $18.30 | $18.87 | $17.81 | $18.00 | $18.00 | 2,023,180 |
| 2022-09-30 | $17.09 | $18.24 | $17.05 | $17.93 | $17.93 | 1,678,890 |
| 2022-09-29 | $17.80 | $17.93 | $17.36 | $17.45 | $17.45 | 1,302,680 |
| 2022-09-28 | $17.89 | $18.14 | $17.30 | $17.30 | $17.30 | 1,188,150 |
| 2022-09-27 | $17.85 | $17.95 | $17.43 | $17.75 | $17.75 | 882,700 |
| 2022-09-26 | $18.43 | $18.78 | $17.71 | $17.85 | $17.85 | 1,257,810 |
| 2022-09-23 | $19.14 | $19.20 | $18.57 | $18.72 | $18.72 | 843,740 |
| 2022-09-22 | $19.02 | $19.23 | $18.86 | $19.09 | $19.09 | 801,200 |
| 2022-09-21 | $18.88 | $19.18 | $18.65 | $19.09 | $19.09 | 733,620 |
| 2022-09-20 | $18.60 | $19.39 | $18.25 | $18.95 | $18.95 | 1,549,700 |
| 2022-09-19 | $18.80 | $18.80 | $18.13 | $18.17 | $18.17 | 1,032,120 |
| 2022-09-16 | $19.52 | $19.62 | $18.67 | $18.82 | $18.82 | 1,439,660 |
| 2022-09-15 | $19.90 | $19.99 | $19.25 | $19.40 | $19.40 | 1,211,930 |
| 2022-09-14 | $19.20 | $20.18 | $19.06 | $19.69 | $19.69 | 1,974,280 |
| 2022-09-13 | $19.21 | $19.99 | $19.21 | $19.54 | $19.54 | 1,286,160 |
| 2022-09-12 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2022-09-09 | $19.37 | $19.37 | $18.91 | $19.12 | $19.12 | 930,150 |
| 2022-09-08 | $19.47 | $19.51 | $19.10 | $19.18 | $19.18 | 1,059,120 |
| 2022-09-07 | $19.94 | $19.94 | $19.46 | $19.52 | $19.52 | 1,038,660 |
| 2022-09-06 | $20.07 | $20.10 | $19.64 | $19.95 | $19.95 | 1,619,480 |
| 2022-09-05 | $19.50 | $20.17 | $19.46 | $20.01 | $20.01 | 2,629,820 |
| 2022-09-02 | $19.27 | $19.45 | $18.91 | $19.45 | $19.45 | 1,416,380 |
| 2022-09-01 | $18.81 | $19.49 | $18.81 | $19.08 | $19.08 | 1,858,080 |
| 2022-08-31 | $19.72 | $19.76 | $18.85 | $18.94 | $18.94 | 2,930,520 |
| 2022-08-30 | $20.88 | $20.88 | $19.60 | $19.95 | $19.95 | 3,090,330 |
| 2022-08-29 | $19.57 | $20.86 | $19.40 | $20.62 | $20.62 | 4,269,580 |
| 2022-08-26 | $19.96 | $20.17 | $19.67 | $19.73 | $19.73 | 2,188,900 |
| 2022-08-25 | $19.36 | $20.47 | $19.30 | $19.96 | $19.96 | 2,809,030 |
| 2022-08-24 | $20.30 | $20.30 | $18.91 | $19.40 | $19.40 | 2,723,170 |
| 2022-08-23 | $19.27 | $20.30 | $19.15 | $19.98 | $19.98 | 2,557,330 |
| 2022-08-22 | $19.03 | $19.33 | $19.00 | $19.27 | $19.27 | 553,360 |
| 2022-08-19 | $19.36 | $19.60 | $17.40 | $19.13 | $19.13 | 636,670 |
| 2022-08-18 | $19.41 | $19.69 | $19.30 | $19.33 | $19.33 | 567,770 |
| 2022-08-17 | $19.67 | $19.70 | $19.32 | $19.70 | $19.70 | 755,740 |
| 2022-08-16 | $19.68 | $19.78 | $19.39 | $19.48 | $19.48 | 703,290 |
| 2022-08-15 | $19.46 | $19.77 | $19.34 | $19.68 | $19.68 | 939,600 |
| 2022-08-12 | $19.33 | $19.78 | $19.32 | $19.57 | $19.57 | 924,720 |
| 2022-08-11 | $19.45 | $19.49 | $19.14 | $19.28 | $19.28 | 579,320 |
| 2022-08-10 | $18.60 | $19.47 | $18.60 | $19.24 | $19.24 | 1,002,330 |
| 2022-08-09 | $18.56 | $18.95 | $18.46 | $18.91 | $18.91 | 714,750 |
| 2022-08-08 | $18.66 | $18.75 | $18.46 | $18.56 | $18.56 | 436,640 |
| 2022-08-05 | $18.57 | $18.68 | $18.40 | $18.66 | $18.66 | 421,140 |
| 2022-08-04 | $18.52 | $18.65 | $18.16 | $18.53 | $18.53 | 800,480 |
| 2022-08-03 | $18.02 | $18.60 | $18.02 | $18.55 | $18.55 | 1,264,630 |
| 2022-08-02 | $18.85 | $18.85 | $17.78 | $18.03 | $18.03 | 1,282,640 |
| 2022-08-01 | $18.82 | $19.20 | $18.82 | $18.99 | $18.99 | 567,400 |
| 2022-07-29 | $19.24 | $19.37 | $18.94 | $18.95 | $18.95 | 537,450 |
| 2022-07-28 | $19.14 | $19.48 | $19.08 | $19.27 | $19.27 | 884,100 |
| 2022-07-27 | $18.83 | $19.10 | $18.83 | $19.05 | $19.05 | 517,140 |
| 2022-07-26 | $18.88 | $19.23 | $18.65 | $18.97 | $18.97 | 578,570 |
| 2022-07-25 | $18.77 | $19.15 | $18.71 | $18.72 | $18.72 | 467,500 |
| 2022-07-22 | $19.09 | $19.27 | $18.72 | $18.95 | $18.95 | 641,050 |
| 2022-07-21 | $19.31 | $19.50 | $19.12 | $19.12 | $19.12 | 891,900 |
| 2022-07-20 | $19.36 | $19.37 | $19.14 | $19.25 | $19.25 | 751,680 |
| 2022-07-19 | $19.26 | $19.35 | $19.06 | $19.25 | $19.25 | 955,320 |
| 2022-07-18 | $18.39 | $19.27 | $18.39 | $19.14 | $19.14 | 1,489,320 |
| 2022-07-15 | $18.74 | $18.74 | $18.31 | $18.32 | $18.32 | 1,041,140 |
| 2022-07-14 | $18.96 | $19.29 | $18.71 | $18.71 | $18.71 | 592,200 |
| 2022-07-13 | $18.82 | $18.97 | $18.56 | $18.96 | $18.96 | 632,500 |
| 2022-07-12 | $19.13 | $19.13 | $18.71 | $18.82 | $18.82 | 694,770 |
| 2022-07-11 | $19.14 | $19.27 | $18.75 | $19.08 | $19.08 | 861,370 |
| 2022-07-08 | $19.69 | $19.73 | $19.13 | $19.17 | $19.17 | 838,710 |
| 2022-07-07 | $19.23 | $19.45 | $19.10 | $19.21 | $19.21 | 778,620 |
| 2022-07-06 | $19.86 | $19.86 | $19.11 | $19.22 | $19.22 | 1,381,640 |
| 2022-07-05 | $19.82 | $20.34 | $19.68 | $19.86 | $19.86 | 1,775,240 |
| 2022-07-04 | $19.63 | $19.89 | $19.26 | $19.84 | $19.84 | 1,525,800 |
| 2022-07-01 | $19.62 | $19.63 | $19.10 | $19.15 | $19.15 | 1,267,170 |
| 2022-06-30 | $18.56 | $19.99 | $18.56 | $19.63 | $19.63 | 2,616,490 |
| 2022-06-29 | $19.13 | $19.28 | $18.68 | $18.68 | $18.68 | 1,277,920 |
| 2022-06-28 | $19.01 | $19.35 | $19.01 | $19.15 | $19.15 | 1,183,870 |
| 2022-06-27 | $18.75 | $19.19 | $18.68 | $18.93 | $18.93 | 1,547,140 |
| 2022-06-24 | $18.80 | $18.90 | $18.66 | $18.74 | $18.74 | 974,630 |
| 2022-06-23 | $18.89 | $18.93 | $18.40 | $18.81 | $18.81 | 1,954,970 |
| 2022-06-22 | $19.75 | $19.98 | $19.13 | $19.13 | $19.13 | 1,827,140 |
| 2022-06-21 | $19.87 | $20.16 | $19.75 | $20.12 | $19.92 | 1,661,140 |
| 2022-06-20 | $19.95 | $20.29 | $19.46 | $20.10 | $19.90 | 3,558,230 |
| 2022-06-17 | $20.13 | $21.29 | $19.80 | $20.58 | $20.38 | 4,485,340 |
| 2022-06-16 | $20.69 | $20.95 | $20.01 | $20.35 | $20.15 | 4,640,070 |
| 2022-06-15 | $21.71 | $22.80 | $20.98 | $21.01 | $20.80 | 6,674,910 |
| 2022-06-14 | $19.34 | $21.71 | $19.32 | $21.71 | $21.50 | 5,165,040 |
| 2022-06-13 | $19.50 | $20.30 | $19.31 | $19.74 | $19.55 | 3,172,820 |
| 2022-06-10 | $19.12 | $20.48 | $18.50 | $19.76 | $19.57 | 4,069,040 |
| 2022-06-09 | $19.12 | $20.18 | $18.84 | $19.39 | $19.20 | 4,324,670 |
| 2022-06-08 | $18.68 | $19.22 | $18.53 | $19.11 | $18.92 | 1,713,630 |
| 2022-06-07 | $18.90 | $19.05 | $18.53 | $18.84 | $18.65 | 1,010,050 |
| 2022-06-06 | $18.71 | $19.19 | $18.71 | $18.91 | $18.72 | 1,042,000 |
| 2022-06-02 | $18.74 | $18.78 | $18.30 | $18.72 | $18.54 | 948,230 |
| 2022-06-01 | $18.54 | $18.80 | $18.46 | $18.68 | $18.50 | 933,930 |
| 2022-05-31 | $18.88 | $18.95 | $18.54 | $18.70 | $18.52 | 986,710 |
| 2022-05-30 | $19.07 | $19.25 | $18.50 | $18.75 | $18.57 | 1,523,190 |
| 2022-05-27 | $18.58 | $19.17 | $18.33 | $18.96 | $18.77 | 2,678,500 |
| 2022-05-26 | $18.14 | $18.40 | $17.82 | $18.33 | $18.15 | 1,184,020 |
| 2022-05-25 | $17.49 | $18.19 | $17.40 | $18.13 | $17.95 | 1,343,440 |
| 2022-05-24 | $18.25 | $18.30 | $17.50 | $17.50 | $17.33 | 1,740,000 |
| 2022-05-23 | $17.73 | $18.27 | $17.71 | $18.18 | $18.00 | 1,214,710 |
| 2022-05-20 | $17.61 | $17.92 | $17.54 | $17.86 | $17.68 | 1,204,390 |
| 2022-05-19 | $17.47 | $17.76 | $17.30 | $17.61 | $17.44 | 1,075,830 |
| 2022-05-18 | $17.41 | $17.85 | $17.40 | $17.67 | $17.50 | 1,359,340 |
| 2022-05-17 | $17.65 | $18.23 | $17.61 | $17.86 | $17.68 | 2,155,950 |
| 2022-05-16 | $17.93 | $17.99 | $17.40 | $17.45 | $17.28 | 1,303,940 |
| 2022-05-13 | $17.67 | $18.06 | $17.50 | $17.74 | $17.57 | 1,936,320 |
| 2022-05-12 | $17.58 | $18.38 | $17.34 | $17.55 | $17.38 | 2,294,630 |
| 2022-05-11 | $17.43 | $17.62 | $17.22 | $17.30 | $17.13 | 2,209,350 |
| 2022-05-10 | $17.31 | $17.53 | $16.90 | $17.47 | $17.30 | 2,992,010 |
| 2022-05-09 | $18.53 | $19.10 | $17.71 | $18.15 | $17.97 | 4,866,750 |
| 2022-05-06 | $18.00 | $18.47 | $17.67 | $18.47 | $18.29 | 1,643,920 |
| 2022-05-05 | $16.49 | $16.96 | $16.34 | $16.79 | $16.62 | 1,419,020 |
| 2022-05-04 | $16.38 | $16.38 | $16.38 | $16.38 | $16.22 | 0 |
| 2022-05-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.22 | 0 |
| 2022-04-29 | $15.61 | $16.48 | $15.58 | $16.38 | $16.22 | 1,933,590 |
| 2022-04-28 | $15.91 | $16.54 | $15.40 | $15.46 | $15.31 | 1,586,840 |
| 2022-04-27 | $15.61 | $16.25 | $15.03 | $16.19 | $16.03 | 1,505,300 |
| 2022-04-26 | $16.92 | $16.92 | $15.47 | $15.60 | $15.45 | 1,203,760 |
| 2022-04-25 | $17.99 | $17.99 | $16.40 | $16.59 | $16.43 | 1,541,650 |
| 2022-04-22 | $17.93 | $18.35 | $17.50 | $18.13 | $17.95 | 1,006,090 |
| 2022-04-21 | $18.54 | $18.74 | $17.70 | $17.86 | $17.68 | 1,246,180 |
| 2022-04-20 | $19.00 | $19.20 | $18.70 | $18.72 | $18.54 | 702,480 |
| 2022-04-19 | $18.90 | $19.15 | $18.65 | $19.11 | $18.92 | 1,073,800 |
| 2022-04-18 | $18.62 | $18.77 | $18.26 | $18.70 | $18.52 | 590,910 |
| 2022-04-15 | $19.40 | $19.40 | $18.65 | $18.72 | $18.54 | 936,230 |
| 2022-04-14 | $19.26 | $19.60 | $18.90 | $19.30 | $19.11 | 1,050,160 |
| 2022-04-13 | $19.19 | $19.43 | $19.09 | $19.17 | $18.98 | 895,590 |
| 2022-04-12 | $18.75 | $19.12 | $18.40 | $19.12 | $18.93 | 1,081,990 |
| 2022-04-11 | $19.43 | $19.53 | $18.55 | $18.76 | $18.58 | 1,347,760 |
| 2022-04-08 | $19.51 | $19.74 | $19.21 | $19.43 | $19.24 | 884,210 |
| 2022-04-07 | $19.98 | $19.98 | $19.50 | $19.50 | $19.31 | 1,101,690 |
| 2022-04-06 | $19.85 | $20.15 | $19.61 | $20.12 | $19.92 | 1,262,160 |
| 2022-04-05 | $19.69 | $19.69 | $19.69 | $19.69 | $19.50 | 0 |
| 2022-04-04 | $19.69 | $19.69 | $19.69 | $19.69 | $19.50 | 0 |
| 2022-04-01 | $19.85 | $19.85 | $19.57 | $19.69 | $19.50 | 896,540 |
| 2022-03-31 | $19.88 | $20.05 | $19.75 | $19.84 | $19.64 | 1,172,050 |
| 2022-03-30 | $19.91 | $20.08 | $19.50 | $20.00 | $19.80 | 1,409,170 |
| 2022-03-29 | $19.96 | $20.10 | $19.75 | $19.91 | $19.71 | 1,876,660 |
| 2022-03-28 | $21.57 | $21.57 | $19.66 | $20.33 | $20.13 | 3,887,210 |
| 2022-03-25 | $21.79 | $22.14 | $21.47 | $21.58 | $21.37 | 3,561,350 |
| 2022-03-24 | $21.50 | $21.95 | $21.10 | $21.10 | $20.89 | 2,961,200 |
| 2022-03-23 | $21.00 | $21.02 | $20.62 | $20.77 | $20.57 | 1,736,990 |
| 2022-03-22 | $21.40 | $21.80 | $21.00 | $21.22 | $21.01 | 3,300,970 |
| 2022-03-21 | $20.28 | $20.65 | $20.10 | $20.39 | $20.19 | 1,701,270 |
| 2022-03-18 | $20.40 | $20.67 | $20.15 | $20.28 | $20.08 | 2,012,750 |
| 2022-03-17 | $19.88 | $20.39 | $19.79 | $20.19 | $19.99 | 2,131,600 |
| 2022-03-16 | $19.74 | $19.99 | $19.05 | $19.80 | $19.61 | 2,476,710 |
| 2022-03-15 | $20.79 | $20.79 | $19.56 | $19.56 | $19.37 | 2,508,190 |
| 2022-03-14 | $21.88 | $21.88 | $21.11 | $21.12 | $20.91 | 1,866,480 |
| 2022-03-11 | $21.69 | $22.00 | $21.20 | $21.95 | $21.73 | 2,332,550 |
| 2022-03-10 | $21.64 | $22.49 | $21.64 | $22.15 | $21.93 | 2,736,080 |
| 2022-03-09 | $23.35 | $23.47 | $21.60 | $22.32 | $22.10 | 3,005,360 |
| 2022-03-08 | $23.61 | $23.61 | $22.58 | $23.35 | $23.12 | 2,893,490 |
| 2022-03-07 | $24.70 | $24.93 | $23.62 | $23.70 | $23.47 | 3,182,120 |
| 2022-03-04 | $24.97 | $24.98 | $23.81 | $24.15 | $23.91 | 4,188,780 |
| 2022-03-03 | $25.99 | $26.15 | $25.00 | $25.36 | $25.11 | 6,576,630 |
| 2022-03-02 | $25.00 | $25.69 | $24.58 | $25.19 | $24.94 | 6,618,470 |
| 2022-03-01 | $24.41 | $24.49 | $23.70 | $23.96 | $23.72 | 3,477,810 |
| 2022-02-28 | $24.97 | $25.44 | $24.10 | $24.19 | $23.95 | 4,645,710 |
| 2022-02-25 | $24.51 | $25.30 | $23.30 | $24.59 | $24.35 | 5,926,810 |
| 2022-02-24 | $24.30 | $26.40 | $24.04 | $25.55 | $25.30 | 9,557,350 |
| 2022-02-23 | $24.82 | $24.87 | $23.71 | $24.01 | $23.77 | 5,983,900 |
| 2022-02-22 | $22.58 | $24.32 | $22.39 | $24.32 | $24.08 | 6,491,630 |
| 2022-02-21 | $22.08 | $22.11 | $21.90 | $22.11 | $21.89 | 609,400 |
| 2022-02-18 | $21.92 | $22.09 | $21.71 | $22.03 | $21.81 | 623,470 |
| 2022-02-17 | $22.12 | $22.25 | $21.85 | $21.94 | $21.72 | 906,860 |
| 2022-02-16 | $21.74 | $22.15 | $21.74 | $22.01 | $21.79 | 699,630 |
| 2022-02-15 | $22.18 | $22.49 | $22.02 | $22.18 | $21.96 | 955,670 |
| 2022-02-14 | $22.39 | $22.77 | $22.17 | $22.54 | $22.32 | 1,551,730 |
| 2022-02-11 | $22.01 | $22.28 | $21.68 | $21.91 | $21.69 | 989,150 |
| 2022-02-10 | $22.39 | $22.39 | $22.02 | $22.13 | $21.91 | 759,230 |
| 2022-02-09 | $22.22 | $22.45 | $22.00 | $22.31 | $22.09 | 964,310 |
| 2022-02-08 | $21.90 | $22.49 | $21.83 | $22.39 | $22.17 | 1,241,200 |
| 2022-02-07 | $22.00 | $22.46 | $21.62 | $22.19 | $21.97 | 1,681,160 |
| 2022-02-04 | $21.39 | $21.39 | $21.39 | $21.39 | $21.18 | 0 |
| 2022-02-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.18 | 0 |
| 2022-02-02 | $21.39 | $21.39 | $21.39 | $21.39 | $21.18 | 0 |
| 2022-02-01 | $21.39 | $21.39 | $21.39 | $21.39 | $21.18 | 0 |
| 2022-01-28 | $21.38 | $21.59 | $21.04 | $21.39 | $21.18 | 791,190 |
| 2022-01-27 | $21.80 | $21.80 | $21.08 | $21.08 | $20.87 | 797,730 |
| 2022-01-26 | $21.13 | $21.98 | $21.03 | $21.72 | $21.51 | 1,178,650 |
| 2022-01-25 | $21.94 | $22.02 | $21.05 | $21.08 | $20.87 | 1,420,420 |
| 2022-01-24 | $21.99 | $22.27 | $21.83 | $22.02 | $21.80 | 809,970 |
| 2022-01-21 | $22.41 | $22.59 | $22.10 | $22.10 | $21.88 | 1,080,660 |
| 2022-01-20 | $23.35 | $23.35 | $22.51 | $22.56 | $22.34 | 1,541,750 |
| 2022-01-19 | $23.25 | $23.45 | $23.09 | $23.29 | $23.06 | 1,103,140 |
| 2022-01-18 | $23.59 | $23.66 | $22.88 | $23.12 | $22.89 | 1,856,350 |
| 2022-01-17 | $23.40 | $23.79 | $23.39 | $23.50 | $23.27 | 1,391,220 |
| 2022-01-14 | $23.77 | $23.85 | $23.18 | $23.23 | $23.00 | 1,791,970 |
| 2022-01-13 | $24.20 | $24.60 | $23.76 | $23.88 | $23.65 | 2,306,100 |
| 2022-01-12 | $24.38 | $24.77 | $24.20 | $24.25 | $24.01 | 1,558,470 |
| 2022-01-11 | $24.60 | $24.68 | $24.05 | $24.14 | $23.90 | 2,129,050 |
| 2022-01-10 | $25.00 | $25.08 | $23.90 | $24.68 | $24.44 | 3,300,200 |
| 2022-01-07 | $24.37 | $26.67 | $24.09 | $25.56 | $25.31 | 5,820,770 |
| 2022-01-06 | $24.99 | $25.94 | $24.22 | $24.37 | $24.13 | 4,713,880 |
| 2022-01-05 | $23.87 | $25.01 | $23.69 | $24.83 | $24.59 | 3,889,090 |
| 2022-01-04 | $23.20 | $23.94 | $23.10 | $23.87 | $23.64 | 1,878,470 |
| 2022-01-03 | $23.23 | $23.23 | $23.23 | $23.23 | $23.00 | 0 |
| 2021-12-31 | $23.41 | $23.45 | $23.02 | $23.23 | $23.00 | 1,123,510 |
| 2021-12-30 | $22.81 | $23.50 | $22.67 | $23.19 | $22.96 | 2,147,230 |
| 2021-12-29 | $22.90 | $23.00 | $22.60 | $22.80 | $22.58 | 827,740 |
| 2021-12-28 | $22.78 | $23.10 | $22.54 | $23.06 | $22.83 | 1,169,370 |
| 2021-12-27 | $22.94 | $23.09 | $22.49 | $22.69 | $22.47 | 1,187,210 |
| 2021-12-24 | $22.72 | $23.43 | $22.71 | $22.94 | $22.71 | 1,450,990 |
| 2021-12-23 | $23.08 | $23.19 | $22.67 | $22.72 | $22.50 | 1,125,040 |
| 2021-12-22 | $22.53 | $23.48 | $22.50 | $23.00 | $22.77 | 1,858,150 |
| 2021-12-21 | $22.49 | $22.59 | $22.31 | $22.53 | $22.31 | 771,630 |
| 2021-12-20 | $22.50 | $22.66 | $22.18 | $22.30 | $22.08 | 1,011,620 |
| 2021-12-17 | $22.84 | $22.96 | $22.57 | $22.63 | $22.41 | 836,900 |
| 2021-12-16 | $22.77 | $23.06 | $22.73 | $22.84 | $22.62 | 959,030 |
| 2021-12-15 | $22.86 | $22.86 | $22.60 | $22.77 | $22.55 | 699,450 |
| 2021-12-14 | $22.60 | $22.90 | $22.45 | $22.84 | $22.62 | 968,850 |
| 2021-12-13 | $22.36 | $22.93 | $22.36 | $22.67 | $22.45 | 1,032,240 |
| 2021-12-10 | $22.90 | $22.90 | $22.42 | $22.56 | $22.34 | 731,360 |
| 2021-12-09 | $22.39 | $22.87 | $22.23 | $22.72 | $22.50 | 1,408,770 |
| 2021-12-08 | $22.22 | $22.36 | $22.06 | $22.34 | $22.12 | 674,150 |
| 2021-12-07 | $22.22 | $22.26 | $21.95 | $22.10 | $21.88 | 683,220 |
| 2021-12-06 | $22.28 | $22.30 | $21.96 | $22.08 | $21.86 | 665,630 |
| 2021-12-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.06 | 886,550 |
| 2021-12-02 | $22.33 | $22.33 | $22.33 | $22.33 | $22.11 | 899,910 |
| 2021-12-01 | $22.04 | $22.76 | $21.91 | $22.73 | $22.51 | 1,668,800 |
| 2021-11-30 | $22.01 | $22.49 | $21.96 | $22.05 | $21.83 | 827,910 |
| 2021-11-29 | $21.82 | $22.37 | $21.75 | $22.02 | $21.80 | 720,780 |
| 2021-11-26 | $22.58 | $22.58 | $22.24 | $22.39 | $22.17 | 658,010 |
| 2021-11-25 | $22.71 | $22.72 | $22.30 | $22.56 | $22.34 | 723,730 |
| 2021-11-24 | $22.58 | $22.94 | $22.45 | $22.72 | $22.50 | 1,060,450 |
| 2021-11-23 | $22.19 | $22.60 | $22.13 | $22.41 | $22.19 | 717,960 |
| 2021-11-22 | $22.25 | $22.45 | $22.14 | $22.29 | $22.07 | 585,930 |
| 2021-11-19 | $22.02 | $22.55 | $21.96 | $22.43 | $22.21 | 746,710 |
| 2021-11-18 | $22.51 | $22.64 | $22.22 | $22.23 | $22.01 | 713,930 |
| 2021-11-17 | $22.46 | $22.78 | $22.36 | $22.67 | $22.45 | 708,660 |
| 2021-11-16 | $22.32 | $22.84 | $22.31 | $22.74 | $22.52 | 1,360,360 |
| 2021-11-15 | $22.05 | $22.40 | $21.94 | $22.31 | $22.09 | 892,000 |
| 2021-11-12 | $22.01 | $22.15 | $21.86 | $22.08 | $21.86 | 605,810 |
| 2021-11-11 | $21.84 | $22.04 | $21.71 | $21.99 | $21.77 | 742,880 |
| 2021-11-10 | $22.10 | $22.10 | $21.49 | $21.84 | $21.63 | 658,730 |
| 2021-11-09 | $21.97 | $22.14 | $21.81 | $21.89 | $21.67 | 558,830 |
| 2021-11-08 | $22.00 | $22.15 | $21.86 | $22.07 | $21.85 | 397,020 |
| 2021-11-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.13 | 817,780 |
| 2021-11-04 | $21.72 | $22.47 | $21.57 | $22.35 | $22.13 | 1,083,670 |
| 2021-11-03 | $21.58 | $21.84 | $21.51 | $21.69 | $21.48 | 536,080 |
| 2021-11-02 | $22.04 | $22.20 | $21.50 | $21.58 | $21.37 | 757,280 |
| 2021-11-01 | $21.98 | $22.10 | $21.55 | $21.97 | $21.75 | 780,210 |
| 2021-10-29 | $21.83 | $22.20 | $21.66 | $21.98 | $21.76 | 702,880 |
| 2021-10-28 | $22.60 | $22.60 | $21.55 | $21.90 | $21.68 | 1,831,800 |
| 2021-10-27 | $23.51 | $23.73 | $23.14 | $23.22 | $22.99 | 651,930 |
| 2021-10-26 | $23.80 | $23.80 | $23.46 | $23.71 | $23.48 | 833,360 |
| 2021-10-25 | $23.61 | $24.33 | $23.46 | $23.86 | $23.63 | 1,262,110 |
| 2021-10-22 | $23.81 | $24.06 | $23.14 | $23.40 | $23.17 | 1,475,390 |
| 2021-10-21 | $23.83 | $24.49 | $23.80 | $24.05 | $23.81 | 983,080 |
| 2021-10-20 | $24.05 | $24.28 | $23.72 | $23.75 | $23.52 | 1,458,050 |
| 2021-10-19 | $24.32 | $24.44 | $24.06 | $24.33 | $24.09 | 1,285,980 |
| 2021-10-18 | $24.35 | $24.78 | $24.10 | $24.63 | $24.39 | 1,204,920 |
| 2021-10-15 | $24.75 | $24.99 | $24.17 | $24.35 | $24.11 | 1,273,500 |
| 2021-10-14 | $25.31 | $25.33 | $24.53 | $24.67 | $24.43 | 1,087,080 |
| 2021-10-13 | $25.40 | $25.41 | $24.46 | $24.92 | $24.67 | 1,685,410 |
| 2021-10-12 | $26.18 | $26.40 | $25.26 | $25.49 | $25.24 | 2,175,600 |
| 2021-10-11 | $25.70 | $26.43 | $25.26 | $25.89 | $25.64 | 2,578,300 |
| 2021-10-08 | $25.25 | $26.00 | $25.12 | $25.70 | $25.45 | 2,880,350 |
| 2021-10-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.21 | 0 |
| 2021-10-06 | $24.45 | $24.45 | $24.45 | $24.45 | $24.21 | 0 |
| 2021-09-30 | $23.89 | $24.73 | $23.88 | $24.45 | $24.21 | 1,185,330 |
| 2021-09-29 | $25.10 | $25.13 | $23.90 | $24.15 | $23.91 | 2,413,110 |
| 2021-09-28 | $24.06 | $25.95 | $24.00 | $25.65 | $25.40 | 3,412,820 |
| 2021-09-27 | $24.10 | $24.28 | $23.54 | $23.85 | $23.62 | 1,310,290 |
| 2021-09-24 | $24.73 | $25.10 | $23.86 | $23.90 | $23.66 | 1,906,870 |
| 2021-09-23 | $25.00 | $25.60 | $24.46 | $24.52 | $24.28 | 1,849,380 |
| 2021-09-22 | $24.68 | $25.14 | $24.31 | $25.03 | $24.78 | 1,844,520 |
| 2021-09-21 | $25.26 | $25.26 | $25.26 | $25.26 | $25.01 | 0 |
| 2021-09-20 | $25.26 | $25.26 | $25.26 | $25.26 | $25.01 | 0 |
| 2021-09-17 | $25.57 | $26.25 | $25.00 | $25.26 | $25.01 | 2,184,730 |
| 2021-09-16 | $26.85 | $27.16 | $25.66 | $25.72 | $25.47 | 3,390,940 |
| 2021-09-15 | $25.61 | $27.50 | $25.50 | $26.82 | $26.56 | 4,610,660 |
| 2021-09-14 | $25.70 | $27.58 | $25.45 | $26.37 | $26.11 | 5,164,450 |
| 2021-09-13 | $25.06 | $25.64 | $24.66 | $25.20 | $24.95 | 2,341,230 |
| 2021-09-10 | $26.21 | $26.25 | $25.18 | $25.26 | $25.01 | 3,512,550 |
| 2021-09-09 | $24.57 | $26.98 | $24.48 | $26.53 | $26.27 | 5,330,820 |
| 2021-09-08 | $24.50 | $24.75 | $24.25 | $24.58 | $24.34 | 1,322,860 |
| 2021-09-07 | $23.90 | $24.59 | $23.63 | $24.51 | $24.27 | 2,175,340 |
| 2021-09-06 | $23.08 | $23.91 | $23.00 | $23.85 | $23.62 | 1,509,020 |
| 2021-09-03 | $23.47 | $23.78 | $23.14 | $23.23 | $23.00 | 1,245,140 |
| 2021-09-02 | $23.00 | $23.50 | $22.86 | $23.36 | $23.13 | 1,321,000 |
| 2021-09-01 | $22.80 | $23.20 | $22.61 | $23.05 | $22.82 | 1,433,790 |
| 2021-08-31 | $22.89 | $23.07 | $22.46 | $22.78 | $22.56 | 1,086,110 |
| 2021-08-30 | $23.29 | $23.50 | $22.83 | $22.85 | $22.63 | 1,251,040 |
| 2021-08-27 | $23.55 | $23.72 | $23.10 | $23.30 | $23.07 | 1,153,630 |
| 2021-08-26 | $24.52 | $24.57 | $23.52 | $23.52 | $23.29 | 1,578,180 |
| 2021-08-25 | $24.10 | $24.70 | $24.01 | $24.59 | $24.35 | 1,182,470 |
| 2021-08-24 | $24.29 | $25.12 | $24.15 | $24.28 | $24.04 | 1,551,630 |
| 2021-08-23 | $23.18 | $24.09 | $23.04 | $24.00 | $23.76 | 1,901,120 |
| 2021-08-20 | $24.18 | $24.18 | $22.90 | $23.20 | $22.97 | 2,506,160 |
| 2021-08-19 | $24.70 | $24.70 | $24.00 | $24.22 | $23.98 | 1,474,810 |
| 2021-08-18 | $24.35 | $24.94 | $24.35 | $24.77 | $24.53 | 1,094,060 |
| 2021-08-17 | $25.46 | $25.69 | $24.50 | $24.66 | $24.42 | 1,580,340 |
| 2021-08-16 | $24.32 | $26.08 | $24.28 | $25.46 | $25.21 | 3,211,410 |
| 2021-08-13 | $24.74 | $25.05 | $24.00 | $24.45 | $24.21 | 1,819,590 |
| 2021-08-12 | $25.12 | $25.51 | $24.82 | $24.85 | $24.61 | 1,371,430 |
| 2021-08-11 | $25.08 | $25.56 | $24.94 | $25.12 | $24.87 | 1,231,800 |
| 2021-08-10 | $24.97 | $25.28 | $24.82 | $25.07 | $24.82 | 1,047,560 |
| 2021-08-09 | $24.15 | $25.11 | $24.00 | $24.95 | $24.70 | 1,629,530 |
| 2021-08-06 | $24.55 | $24.65 | $24.14 | $24.24 | $24.00 | 908,540 |
| 2021-08-05 | $24.78 | $25.26 | $24.15 | $24.48 | $24.24 | 1,242,110 |
| 2021-08-04 | $25.40 | $25.45 | $24.50 | $24.90 | $24.66 | 1,406,170 |
| 2021-08-03 | $25.10 | $25.68 | $25.00 | $25.28 | $25.03 | 1,382,530 |
| 2021-08-02 | $24.85 | $25.39 | $24.31 | $25.17 | $24.92 | 1,754,210 |
| 2021-07-30 | $24.11 | $26.50 | $24.11 | $25.15 | $24.90 | 2,578,040 |
| 2021-07-29 | $24.99 | $25.30 | $23.98 | $24.30 | $24.06 | 2,308,050 |
| 2021-07-28 | $25.80 | $25.98 | $24.66 | $24.98 | $24.73 | 1,497,150 |
| 2021-07-27 | $26.70 | $27.12 | $25.85 | $25.85 | $25.60 | 1,201,080 |
| 2021-07-26 | $27.57 | $27.73 | $26.54 | $26.66 | $26.40 | 1,797,490 |
| 2021-07-23 | $27.95 | $28.62 | $26.99 | $28.11 | $27.83 | 2,202,990 |
| 2021-07-22 | $28.46 | $28.51 | $27.92 | $28.02 | $27.74 | 1,067,730 |
| 2021-07-21 | $28.57 | $28.64 | $28.00 | $28.30 | $28.02 | 745,540 |
| 2021-07-20 | $28.47 | $28.57 | $28.23 | $28.57 | $28.29 | 681,090 |
| 2021-07-19 | $28.16 | $28.95 | $27.79 | $28.85 | $28.57 | 1,197,260 |
| 2021-07-16 | $28.05 | $28.44 | $27.81 | $28.33 | $28.05 | 981,460 |
| 2021-07-15 | $29.06 | $29.29 | $27.80 | $28.40 | $28.12 | 1,740,310 |
| 2021-07-14 | $28.85 | $29.55 | $28.80 | $29.10 | $28.81 | 1,185,270 |
| 2021-07-13 | $29.40 | $29.52 | $28.73 | $28.98 | $28.70 | 1,420,260 |
| 2021-07-12 | $29.79 | $30.06 | $29.30 | $29.48 | $29.19 | 1,432,340 |
| 2021-07-09 | $29.31 | $29.51 | $28.80 | $29.50 | $29.21 | 1,535,440 |
| 2021-07-08 | $28.44 | $30.30 | $27.90 | $29.56 | $29.27 | 3,582,110 |
| 2021-07-07 | $28.91 | $29.03 | $28.31 | $28.54 | $28.26 | 1,915,650 |
| 2021-07-06 | $28.40 | $30.60 | $28.40 | $29.37 | $29.08 | 3,259,440 |
| 2021-07-05 | $28.15 | $28.53 | $27.59 | $28.40 | $28.12 | 1,185,280 |
| 2021-07-02 | $28.39 | $28.89 | $28.38 | $28.58 | $28.30 | 1,745,690 |
| 2021-07-01 | $28.49 | $28.60 | $28.05 | $28.08 | $27.80 | 1,389,640 |
| 2021-06-30 | $28.71 | $28.74 | $28.34 | $28.48 | $28.20 | 1,163,910 |
| 2021-06-29 | $28.58 | $29.19 | $28.33 | $28.91 | $28.63 | 1,594,810 |
| 2021-06-28 | $28.86 | $28.97 | $28.41 | $28.58 | $28.30 | 1,098,980 |
| 2021-06-25 | $28.33 | $28.82 | $28.31 | $28.67 | $28.39 | 1,213,540 |
| 2021-06-24 | $29.25 | $29.25 | $28.35 | $28.38 | $28.10 | 2,112,830 |
| 2021-06-23 | $30.05 | $30.19 | $29.00 | $29.29 | $29.00 | 2,409,900 |
| 2021-06-22 | $29.00 | $30.98 | $28.94 | $30.18 | $29.88 | 3,233,930 |
| 2021-06-21 | $28.97 | $29.65 | $28.85 | $29.05 | $28.76 | 1,398,650 |
| 2021-06-18 | $29.31 | $29.31 | $28.80 | $28.96 | $28.68 | 1,292,850 |
| 2021-06-17 | $29.59 | $29.74 | $28.60 | $29.47 | $29.18 | 1,540,500 |
| 2021-06-16 | $29.80 | $30.33 | $29.42 | $29.80 | $29.51 | 1,546,990 |
| 2021-06-15 | $30.99 | $31.00 | $29.50 | $29.65 | $29.36 | 2,508,660 |
| 2021-06-14 | $30.80 | $30.80 | $30.80 | $30.80 | $30.50 | 0 |
| 2021-06-11 | $33.03 | $33.27 | $30.31 | $30.80 | $30.50 | 4,008,310 |
| 2021-06-10 | $33.03 | $33.35 | $32.64 | $33.03 | $32.71 | 1,646,180 |
| 2021-06-09 | $33.19 | $33.80 | $32.91 | $33.46 | $33.13 | 1,499,360 |
| 2021-06-08 | $33.37 | $33.58 | $32.56 | $32.95 | $32.63 | 1,242,580 |
| 2021-06-07 | $34.18 | $34.41 | $33.24 | $33.56 | $33.23 | 1,383,090 |
| 2021-06-04 | $34.00 | $34.31 | $32.92 | $33.33 | $33.00 | 2,193,090 |
| 2021-06-03 | $34.10 | $35.35 | $34.10 | $34.31 | $33.97 | 2,135,370 |
| 2021-06-02 | $34.67 | $35.44 | $34.02 | $34.39 | $34.05 | 2,581,580 |
| 2021-06-01 | $33.80 | $35.00 | $33.20 | $34.68 | $34.34 | 2,895,280 |
| 2021-05-31 | $33.68 | $34.44 | $33.03 | $33.92 | $33.59 | 1,412,940 |
| 2021-05-28 | $44.98 | $45.37 | $43.30 | $44.28 | $33.35 | 1,944,280 |
| 2021-05-27 | $44.15 | $45.56 | $44.14 | $44.88 | $33.80 | 2,074,300 |
| 2021-05-26 | $44.32 | $44.99 | $43.51 | $44.14 | $33.24 | 1,784,200 |
| 2021-05-25 | $44.60 | $45.43 | $43.80 | $44.70 | $33.66 | 1,948,390 |
| 2021-05-24 | $45.39 | $45.39 | $43.67 | $43.98 | $33.12 | 1,364,100 |
| 2021-05-21 | $45.40 | $46.17 | $44.70 | $44.80 | $33.74 | 1,804,390 |
| 2021-05-20 | $45.37 | $45.85 | $44.70 | $45.39 | $34.18 | 1,643,230 |
| 2021-05-19 | $46.90 | $47.37 | $44.37 | $46.40 | $34.94 | 3,582,140 |
| 2021-05-18 | $42.93 | $46.75 | $42.90 | $46.75 | $35.21 | 2,366,440 |
| 2021-05-17 | $42.25 | $43.44 | $42.18 | $42.50 | $32.00 | 1,402,100 |
| 2021-05-14 | $43.55 | $43.98 | $41.88 | $42.81 | $32.24 | 2,039,640 |
| 2021-05-13 | $45.75 | $45.75 | $43.20 | $43.55 | $32.80 | 1,612,600 |
| 2021-05-12 | $45.20 | $46.20 | $44.40 | $45.81 | $34.50 | 1,119,390 |
| 2021-05-11 | $47.06 | $47.28 | $44.20 | $45.59 | $34.33 | 1,595,490 |
| 2021-05-10 | $46.41 | $48.88 | $45.00 | $46.97 | $35.37 | 2,477,290 |
| 2021-05-07 | $45.73 | $46.66 | $44.90 | $45.99 | $34.63 | 1,088,800 |
| 2021-05-06 | $45.99 | $46.95 | $45.61 | $45.91 | $34.57 | 1,127,480 |
| 2021-05-05 | $45.80 | $45.80 | $45.80 | $45.80 | $34.49 | 0 |
| 2021-05-04 | $45.80 | $45.80 | $45.80 | $45.80 | $34.49 | 0 |
| 2021-04-30 | $45.61 | $46.33 | $44.69 | $45.80 | $34.49 | 1,347,800 |
| 2021-04-29 | $45.98 | $46.98 | $45.41 | $45.64 | $34.37 | 1,912,700 |
| 2021-04-28 | $45.77 | $46.28 | $44.80 | $45.97 | $34.62 | 2,396,260 |
| 2021-04-27 | $45.17 | $46.86 | $43.70 | $46.00 | $34.64 | 5,092,230 |
| 2021-04-26 | $41.00 | $45.10 | $41.00 | $45.10 | $33.96 | 3,536,510 |
| 2021-04-23 | $40.61 | $41.00 | $40.04 | $41.00 | $30.88 | 989,800 |
| 2021-04-22 | $41.10 | $41.49 | $40.42 | $40.51 | $30.51 | 991,630 |
| 2021-04-21 | $42.00 | $42.00 | $40.10 | $41.03 | $30.90 | 1,591,080 |
| 2021-04-20 | $41.44 | $42.87 | $41.22 | $42.30 | $31.85 | 2,665,230 |
| 2021-04-19 | $42.00 | $42.38 | $41.01 | $41.33 | $31.12 | 2,320,930 |
| 2021-04-16 | $42.19 | $42.94 | $41.44 | $42.49 | $32.00 | 1,245,320 |
| 2021-04-15 | $44.02 | $44.49 | $42.00 | $42.53 | $32.03 | 1,686,300 |
| 2021-04-14 | $44.53 | $45.29 | $42.06 | $43.10 | $32.46 | 2,397,870 |
| 2021-04-13 | $43.73 | $45.38 | $43.47 | $44.35 | $33.40 | 2,039,820 |
| 2021-04-12 | $42.80 | $45.94 | $42.71 | $43.69 | $32.90 | 2,821,980 |
| 2021-04-09 | $42.65 | $44.14 | $42.22 | $42.87 | $32.28 | 2,181,650 |
| 2021-04-08 | $41.90 | $42.78 | $41.77 | $42.11 | $31.71 | 1,426,050 |
| 2021-04-07 | $39.85 | $42.40 | $39.70 | $42.40 | $31.93 | 2,194,350 |
| 2021-04-06 | $39.45 | $40.11 | $38.86 | $39.76 | $29.94 | 706,600 |
| 2021-04-05 | $39.70 | $39.70 | $39.70 | $39.70 | $29.90 | 0 |
| 2021-04-02 | $39.50 | $39.70 | $38.81 | $39.70 | $29.90 | 1,085,040 |
| 2021-04-01 | $40.25 | $40.78 | $38.80 | $39.35 | $29.63 | 1,490,300 |
| 2021-03-31 | $40.56 | $41.50 | $40.10 | $40.71 | $30.66 | 984,090 |
| 2021-03-30 | $42.61 | $42.80 | $40.22 | $40.42 | $30.44 | 1,904,700 |
| 2021-03-29 | $41.19 | $42.58 | $41.00 | $41.88 | $31.54 | 2,265,400 |
| 2021-03-26 | $38.90 | $40.37 | $38.84 | $40.20 | $30.27 | 1,547,600 |
| 2021-03-25 | $38.49 | $41.58 | $38.44 | $39.95 | $30.08 | 2,709,420 |
| 2021-03-24 | $37.76 | $38.78 | $37.22 | $38.16 | $28.74 | 864,850 |
| 2021-03-23 | $38.88 | $39.25 | $37.66 | $37.83 | $28.49 | 1,165,950 |
| 2021-03-22 | $38.22 | $39.36 | $38.22 | $38.95 | $29.33 | 1,438,010 |
| 2021-03-19 | $38.00 | $38.50 | $37.06 | $37.99 | $28.61 | 1,346,420 |
| 2021-03-18 | $39.68 | $39.68 | $38.41 | $39.07 | $29.42 | 1,424,800 |
| 2021-03-17 | $38.30 | $39.27 | $37.90 | $39.23 | $29.54 | 1,654,900 |
| 2021-03-16 | $36.95 | $38.91 | $36.60 | $38.22 | $28.78 | 1,880,250 |
| 2021-03-15 | $37.18 | $38.35 | $36.40 | $37.35 | $28.13 | 1,432,600 |
| 2021-03-12 | $39.12 | $39.41 | $37.12 | $37.41 | $28.17 | 2,140,810 |
| 2021-03-11 | $39.00 | $39.83 | $38.55 | $39.08 | $29.43 | 1,781,900 |
| 2021-03-10 | $40.10 | $41.13 | $38.25 | $39.07 | $29.42 | 2,564,160 |
| 2021-03-09 | $44.79 | $44.79 | $41.13 | $41.13 | $30.97 | 3,730,240 |
| 2021-03-08 | $48.88 | $49.18 | $45.60 | $45.70 | $34.41 | 2,560,900 |
| 2021-03-05 | $50.38 | $52.50 | $47.25 | $47.27 | $35.60 | 3,174,620 |
| 2021-03-04 | $46.90 | $49.50 | $46.90 | $48.83 | $36.77 | 3,209,050 |
| 2021-03-03 | $45.90 | $48.65 | $45.58 | $47.00 | $35.39 | 2,229,210 |
| 2021-03-02 | $47.89 | $47.95 | $45.42 | $46.25 | $34.83 | 1,771,660 |
| 2021-03-01 | $46.00 | $47.89 | $44.32 | $47.74 | $35.95 | 2,445,980 |
| 2021-02-26 | $47.05 | $47.05 | $45.30 | $45.52 | $34.28 | 2,022,750 |
| 2021-02-25 | $49.00 | $50.00 | $45.80 | $48.09 | $36.21 | 2,747,290 |
| 2021-02-24 | $49.98 | $51.48 | $46.35 | $47.05 | $35.43 | 4,112,340 |
| 2021-02-23 | $50.00 | $53.98 | $47.69 | $50.89 | $38.32 | 4,872,550 |
| 2021-02-22 | $46.99 | $51.67 | $46.99 | $50.42 | $37.97 | 4,927,310 |
| 2021-02-19 | $41.85 | $46.97 | $41.56 | $46.97 | $35.37 | 3,557,960 |
| 2021-02-18 | $43.99 | $44.00 | $41.83 | $42.70 | $32.16 | 2,441,140 |
| 2021-02-17 | $40.91 | $40.91 | $40.91 | $40.91 | $30.81 | 0 |
| 2021-02-16 | $40.91 | $40.91 | $40.91 | $40.91 | $30.81 | 0 |
| 2021-02-15 | $40.91 | $40.91 | $40.91 | $40.91 | $30.81 | 0 |
| 2021-02-12 | $40.91 | $40.91 | $40.91 | $40.91 | $30.81 | 0 |
| 2021-02-11 | $40.91 | $40.91 | $40.91 | $40.91 | $30.81 | 0 |
| 2021-02-10 | $43.08 | $43.50 | $40.60 | $40.91 | $30.81 | 2,719,870 |
| 2021-02-09 | $42.35 | $44.89 | $41.58 | $43.21 | $32.54 | 2,728,340 |
| 2021-02-08 | $39.40 | $44.72 | $38.10 | $43.28 | $32.59 | 3,473,980 |
| 2021-02-05 | $44.20 | $44.49 | $40.76 | $40.76 | $30.69 | 4,461,970 |
| 2021-02-04 | $50.00 | $50.00 | $43.61 | $45.29 | $34.11 | 6,800,010 |
| 2021-02-03 | $45.20 | $47.89 | $44.00 | $47.89 | $36.06 | 3,670,880 |
| 2021-02-02 | $40.00 | $43.54 | $39.35 | $43.54 | $32.79 | 3,353,980 |
| 2021-02-01 | $38.67 | $41.26 | $38.58 | $39.58 | $29.81 | 3,380,420 |
| 2021-01-29 | $36.43 | $39.66 | $35.10 | $39.30 | $29.60 | 3,490,960 |
| 2021-01-28 | $38.49 | $40.00 | $36.40 | $36.55 | $27.52 | 3,546,990 |
| 2021-01-27 | $34.39 | $37.83 | $34.00 | $37.83 | $28.49 | 2,207,390 |
| 2021-01-26 | $34.05 | $34.64 | $33.64 | $34.39 | $25.90 | 704,900 |
| 2021-01-25 | $34.21 | $35.26 | $33.80 | $34.02 | $25.62 | 787,100 |
| 2021-01-22 | $35.68 | $35.85 | $35.01 | $35.28 | $26.57 | 629,110 |
| 2021-01-21 | $35.50 | $36.37 | $35.50 | $35.82 | $26.97 | 805,200 |
| 2021-01-20 | $36.12 | $36.50 | $35.59 | $35.93 | $27.06 | 763,800 |
| 2021-01-19 | $35.35 | $36.87 | $35.00 | $36.21 | $27.27 | 1,216,060 |
| 2021-01-18 | $35.59 | $36.48 | $35.26 | $35.38 | $26.64 | 1,106,260 |
| 2021-01-15 | $34.56 | $36.10 | $34.56 | $35.88 | $27.02 | 1,114,410 |
| 2021-01-14 | $33.85 | $35.79 | $33.20 | $34.88 | $26.27 | 1,367,900 |
| 2021-01-13 | $35.01 | $35.34 | $33.72 | $33.97 | $25.58 | 1,261,800 |
| 2021-01-12 | $35.40 | $35.94 | $34.91 | $34.99 | $26.35 | 941,790 |
| 2021-01-11 | $36.88 | $37.14 | $34.75 | $35.59 | $26.80 | 1,418,760 |
| 2021-01-08 | $37.55 | $37.98 | $36.42 | $37.46 | $28.21 | 1,530,520 |
| 2021-01-07 | $38.71 | $39.25 | $37.58 | $37.83 | $28.49 | 2,018,700 |
| 2021-01-06 | $39.57 | $40.42 | $39.15 | $39.59 | $29.81 | 1,952,090 |
| 2021-01-05 | $39.37 | $39.38 | $38.35 | $38.82 | $29.23 | 909,270 |
| 2021-01-04 | $38.00 | $39.80 | $37.77 | $39.45 | $29.71 | 1,638,490 |
| 2021-01-01 | $38.30 | $38.30 | $38.30 | $38.30 | $28.84 | 0 |
| 2020-12-31 | $38.00 | $38.60 | $37.03 | $38.30 | $28.84 | 1,646,850 |
| 2020-12-30 | $38.40 | $39.15 | $38.10 | $38.18 | $28.75 | 1,180,600 |
| 2020-12-29 | $38.50 | $38.83 | $37.61 | $38.60 | $29.07 | 957,630 |
| 2020-12-28 | $37.60 | $38.49 | $37.50 | $37.93 | $28.56 | 877,300 |
| 2020-12-25 | $37.09 | $38.77 | $37.00 | $38.03 | $28.64 | 1,299,600 |
| 2020-12-24 | $38.00 | $38.18 | $37.21 | $37.28 | $28.07 | 1,135,000 |
| 2020-12-23 | $37.96 | $38.47 | $37.62 | $37.75 | $28.43 | 959,370 |
| 2020-12-22 | $38.40 | $38.51 | $37.80 | $37.99 | $28.61 | 1,412,450 |
| 2020-12-21 | $39.70 | $39.79 | $38.75 | $38.98 | $29.35 | 1,126,510 |
| 2020-12-18 | $40.39 | $40.50 | $39.37 | $40.19 | $30.27 | 1,048,150 |
| 2020-12-17 | $39.13 | $40.15 | $37.90 | $40.03 | $30.14 | 1,708,570 |
| 2020-12-16 | $39.00 | $39.64 | $38.71 | $39.13 | $29.47 | 908,090 |
| 2020-12-15 | $39.51 | $39.81 | $38.68 | $38.92 | $29.31 | 1,337,850 |
| 2020-12-14 | $40.78 | $41.00 | $39.40 | $40.02 | $30.14 | 1,579,890 |
| 2020-12-11 | $42.08 | $43.50 | $39.50 | $41.78 | $31.46 | 1,880,530 |
| 2020-12-10 | $41.05 | $42.26 | $40.20 | $42.12 | $31.72 | 1,015,640 |
| 2020-12-09 | $43.11 | $43.16 | $41.25 | $41.30 | $31.10 | 1,270,500 |
| 2020-12-08 | $43.30 | $43.62 | $42.80 | $43.11 | $32.46 | 918,260 |
| 2020-12-07 | $42.90 | $43.78 | $42.65 | $43.25 | $32.57 | 1,415,030 |
| 2020-12-04 | $43.30 | $43.30 | $42.46 | $42.95 | $32.34 | 1,089,200 |
| 2020-12-03 | $42.47 | $44.00 | $42.47 | $42.94 | $32.34 | 1,530,210 |
| 2020-12-02 | $42.15 | $43.01 | $41.70 | $42.46 | $31.97 | 1,171,260 |
| 2020-12-01 | $42.05 | $42.52 | $41.61 | $42.17 | $31.76 | 1,308,690 |
| 2020-11-30 | $42.60 | $43.30 | $42.01 | $42.22 | $31.79 | 1,476,010 |
| 2020-11-27 | $44.21 | $44.70 | $42.38 | $42.61 | $32.09 | 2,287,250 |
| 2020-11-26 | $46.00 | $46.36 | $44.66 | $44.78 | $33.72 | 2,381,170 |
| 2020-11-25 | $50.00 | $51.79 | $46.00 | $46.97 | $35.37 | 4,482,440 |
| 2020-11-24 | $45.65 | $49.80 | $45.39 | $48.81 | $36.76 | 2,613,890 |
| 2020-11-23 | $46.33 | $46.98 | $45.20 | $45.87 | $34.54 | 1,331,310 |
| 2020-11-20 | $47.45 | $47.45 | $46.00 | $46.20 | $34.79 | 971,950 |
| 2020-11-19 | $46.45 | $46.87 | $45.50 | $46.71 | $35.18 | 1,050,470 |
| 2020-11-18 | $47.44 | $47.88 | $46.15 | $46.45 | $34.98 | 1,182,650 |
| 2020-11-17 | $49.40 | $49.45 | $47.50 | $47.80 | $36.00 | 1,288,550 |
| 2020-11-16 | $49.48 | $50.50 | $47.52 | $48.99 | $36.89 | 1,923,250 |
| 2020-11-13 | $49.50 | $49.50 | $47.91 | $49.24 | $37.08 | 1,025,450 |
| 2020-11-12 | $49.99 | $50.19 | $48.18 | $48.90 | $36.82 | 1,565,570 |
| 2020-11-11 | $49.89 | $51.00 | $49.32 | $49.52 | $37.29 | 2,092,240 |
| 2020-11-10 | $51.12 | $51.37 | $48.01 | $50.40 | $37.95 | 3,390,590 |
| 2020-11-09 | $50.00 | $50.35 | $48.39 | $49.15 | $37.01 | 1,843,700 |
| 2020-11-06 | $50.00 | $50.50 | $49.12 | $49.99 | $37.65 | 724,400 |
| 2020-11-05 | $48.60 | $50.81 | $48.50 | $49.95 | $37.62 | 1,073,150 |
| 2020-11-04 | $48.01 | $49.40 | $47.50 | $48.71 | $36.68 | 1,296,100 |
| 2020-11-03 | $46.70 | $47.88 | $45.50 | $47.40 | $35.69 | 1,477,100 |
| 2020-11-02 | $48.92 | $49.59 | $45.61 | $46.27 | $34.84 | 2,198,990 |
| 2020-10-30 | $51.11 | $51.50 | $47.61 | $48.20 | $36.30 | 1,797,630 |
| 2020-10-29 | $50.65 | $51.50 | $50.18 | $50.68 | $38.17 | 881,990 |
| 2020-10-28 | $51.56 | $52.73 | $50.00 | $51.42 | $38.72 | 1,068,340 |
| 2020-10-27 | $50.26 | $54.13 | $50.26 | $51.40 | $38.71 | 1,987,340 |
| 2020-10-26 | $52.90 | $52.90 | $49.38 | $50.60 | $38.10 | 1,574,950 |
| 2020-10-23 | $54.03 | $54.55 | $51.52 | $53.73 | $40.46 | 737,300 |
| 2020-10-22 | $55.74 | $55.74 | $52.28 | $53.92 | $40.60 | 1,371,300 |
| 2020-10-21 | $57.25 | $58.00 | $55.61 | $55.74 | $41.98 | 563,500 |
| 2020-10-20 | $56.37 | $58.68 | $56.22 | $57.23 | $43.10 | 428,000 |
| 2020-10-19 | $59.49 | $60.78 | $56.35 | $57.01 | $42.93 | 756,380 |
| 2020-10-16 | $58.66 | $60.90 | $58.06 | $59.45 | $44.77 | 689,980 |
| 2020-10-15 | $60.04 | $61.34 | $58.62 | $58.66 | $44.17 | 710,420 |
| 2020-10-14 | $61.35 | $63.11 | $60.28 | $61.02 | $45.95 | 739,600 |
| 2020-10-13 | $57.71 | $63.68 | $57.00 | $61.50 | $46.31 | 1,711,800 |
| 2020-10-12 | $56.74 | $59.86 | $55.70 | $57.91 | $43.61 | 1,230,170 |
| 2020-10-09 | $58.06 | $58.21 | $56.58 | $56.72 | $42.71 | 982,350 |
| 2020-10-08 | $57.80 | $57.80 | $57.80 | $57.80 | $43.53 | 0 |
| 2020-10-07 | $57.80 | $57.80 | $57.80 | $57.80 | $43.53 | 0 |
| 2020-10-06 | $57.80 | $57.80 | $57.80 | $57.80 | $43.53 | 0 |
| 2020-10-05 | $57.80 | $57.80 | $57.80 | $57.80 | $43.53 | 0 |
| 2020-10-02 | $57.80 | $57.80 | $57.80 | $57.80 | $43.53 | 0 |
| 2020-10-01 | $57.80 | $57.80 | $57.80 | $57.80 | $43.53 | 0 |
| 2020-09-30 | $55.64 | $57.84 | $55.14 | $57.80 | $43.53 | 835,390 |
| 2020-09-29 | $56.14 | $56.20 | $55.21 | $55.51 | $41.80 | 432,530 |
| 2020-09-28 | $56.67 | $57.49 | $55.50 | $55.60 | $41.87 | 367,440 |
| 2020-09-25 | $56.25 | $58.56 | $55.79 | $56.99 | $42.92 | 869,200 |
| 2020-09-24 | $59.60 | $59.60 | $56.51 | $56.52 | $42.56 | 686,490 |
| 2020-09-23 | $59.40 | $59.96 | $57.38 | $58.78 | $44.26 | 613,000 |
| 2020-09-22 | $59.81 | $59.84 | $57.61 | $57.85 | $43.56 | 974,330 |
| 2020-09-21 | $61.70 | $61.88 | $60.02 | $60.12 | $45.27 | 702,500 |
| 2020-09-18 | $62.24 | $62.48 | $59.83 | $61.79 | $46.53 | 1,038,240 |
| 2020-09-17 | $62.01 | $64.56 | $60.52 | $61.60 | $46.39 | 1,101,290 |
| 2020-09-16 | $61.33 | $62.40 | $60.04 | $61.90 | $46.61 | 749,300 |
| 2020-09-15 | $61.91 | $62.50 | $60.61 | $61.30 | $46.16 | 1,006,090 |
| 2020-09-14 | $62.40 | $63.49 | $61.74 | $62.19 | $46.83 | 545,100 |
| 2020-09-11 | $62.05 | $63.06 | $61.02 | $62.80 | $47.29 | 531,900 |
| 2020-09-10 | $62.88 | $64.20 | $61.62 | $62.45 | $47.03 | 572,900 |
| 2020-09-09 | $62.60 | $63.40 | $60.90 | $62.52 | $47.08 | 1,030,450 |
| 2020-09-08 | $65.50 | $67.50 | $62.60 | $63.71 | $47.98 | 1,773,150 |
| 2020-09-07 | $69.40 | $69.40 | $65.45 | $65.76 | $49.52 | 803,660 |
| 2020-09-04 | $68.50 | $69.98 | $66.80 | $69.18 | $52.10 | 578,400 |
| 2020-09-03 | $71.07 | $71.99 | $68.51 | $69.54 | $52.37 | 792,190 |
| 2020-09-02 | $72.56 | $72.56 | $69.54 | $70.46 | $53.06 | 820,540 |
| 2020-09-01 | $73.59 | $74.81 | $70.18 | $71.83 | $54.09 | 1,258,860 |
| 2020-08-31 | $68.93 | $75.59 | $67.51 | $74.83 | $56.35 | 2,081,980 |
| 2020-08-28 | $66.17 | $68.96 | $64.66 | $68.90 | $51.89 | 1,360,410 |
| 2020-08-27 | $70.00 | $70.00 | $64.77 | $66.48 | $50.06 | 1,933,280 |
| 2020-08-26 | $72.00 | $72.90 | $68.31 | $69.00 | $51.96 | 974,270 |
| 2020-08-25 | $72.20 | $73.84 | $71.30 | $71.53 | $53.87 | 1,099,800 |
| 2020-08-24 | $70.40 | $73.68 | $69.81 | $71.35 | $53.73 | 1,173,230 |
| 2020-08-21 | $71.50 | $71.98 | $69.00 | $70.92 | $53.41 | 892,090 |
| 2020-08-20 | $71.90 | $72.84 | $67.22 | $69.95 | $52.68 | 2,631,620 |
| 2020-08-19 | $77.20 | $78.30 | $71.70 | $71.90 | $54.14 | 1,886,810 |
| 2020-08-18 | $73.61 | $77.88 | $73.18 | $77.66 | $58.48 | 2,225,380 |
| 2020-08-17 | $71.00 | $73.86 | $70.02 | $72.50 | $54.60 | 1,865,460 |
| 2020-08-14 | $73.95 | $75.59 | $69.62 | $71.41 | $53.78 | 3,330,850 |
| 2020-08-13 | $80.50 | $81.82 | $73.60 | $74.34 | $55.98 | 1,934,660 |
| 2020-08-12 | $82.98 | $85.39 | $77.20 | $80.23 | $60.42 | 1,934,300 |
| 2020-08-11 | $77.01 | $85.45 | $77.00 | $83.20 | $62.65 | 2,161,950 |
| 2020-08-10 | $79.10 | $81.29 | $76.90 | $78.40 | $59.04 | 1,577,300 |
| 2020-08-07 | $76.98 | $78.79 | $75.00 | $78.29 | $58.96 | 1,500,320 |
| 2020-08-06 | $74.10 | $77.98 | $74.10 | $77.05 | $58.02 | 2,447,590 |
| 2020-08-05 | $79.00 | $80.28 | $75.50 | $76.21 | $57.39 | 2,318,130 |
| 2020-08-04 | $77.52 | $82.40 | $74.32 | $78.25 | $58.93 | 2,080,900 |
| 2020-08-03 | $72.44 | $78.83 | $71.67 | $78.75 | $59.30 | 2,258,500 |
| 2020-07-31 | $70.30 | $73.65 | $69.00 | $72.10 | $54.30 | 1,790,250 |
| 2020-07-30 | $68.65 | $72.79 | $67.05 | $70.46 | $53.06 | 1,969,140 |
| 2020-07-29 | $63.15 | $68.82 | $61.65 | $68.65 | $51.70 | 2,182,150 |
| 2020-07-28 | $61.10 | $63.90 | $61.00 | $62.90 | $47.37 | 2,001,800 |
| 2020-07-27 | $60.00 | $61.50 | $58.05 | $60.80 | $45.79 | 2,133,120 |
| 2020-07-24 | $60.76 | $65.50 | $57.56 | $59.70 | $44.96 | 3,605,940 |
| 2020-07-23 | $62.00 | $64.80 | $59.14 | $60.46 | $45.53 | 2,705,680 |
| 2020-07-22 | $61.53 | $63.88 | $59.85 | $62.65 | $47.18 | 2,217,300 |
| 2020-07-21 | $58.99 | $63.89 | $58.60 | $61.90 | $46.61 | 3,045,110 |
| 2020-07-20 | $54.64 | $60.06 | $54.64 | $60.06 | $45.23 | 3,634,240 |
| 2020-07-17 | $52.60 | $54.98 | $50.53 | $54.60 | $41.12 | 2,367,430 |
| 2020-07-16 | $53.15 | $54.88 | $51.95 | $52.60 | $39.61 | 2,505,190 |
| 2020-07-15 | $53.20 | $54.44 | $51.80 | $52.70 | $39.69 | 1,944,860 |
| 2020-07-14 | $56.17 | $56.17 | $49.40 | $53.20 | $40.06 | 2,243,990 |
| 2020-07-13 | $54.84 | $55.76 | $53.51 | $54.89 | $41.34 | 2,518,540 |
| 2020-07-10 | $55.72 | $57.24 | $53.50 | $55.28 | $41.63 | 3,757,640 |
| 2020-07-09 | $52.87 | $58.00 | $51.20 | $56.09 | $42.24 | 5,289,440 |
| 2020-07-08 | $47.84 | $52.87 | $47.84 | $52.87 | $39.81 | 6,342,490 |
| 2020-07-07 | $48.69 | $48.96 | $47.00 | $48.06 | $36.19 | 5,089,160 |
| 2020-07-06 | $48.20 | $49.70 | $46.30 | $48.63 | $36.62 | 5,663,110 |
| 2020-07-03 | $47.52 | $50.03 | $46.82 | $49.52 | $36.99 | 3,893,300 |
| 2020-07-02 | $47.11 | $50.15 | $46.00 | $48.00 | $35.85 | 4,440,660 |
| 2020-07-01 | $46.66 | $48.00 | $45.78 | $46.51 | $34.74 | 2,852,560 |
| 2020-06-30 | $45.51 | $47.45 | $45.36 | $46.99 | $35.10 | 3,941,060 |
| 2020-06-29 | $48.07 | $48.07 | $45.19 | $45.72 | $34.15 | 3,571,310 |
| 2020-06-26 | $48.08 | $48.08 | $48.08 | $48.08 | $35.91 | 0 |
| 2020-06-25 | $48.08 | $48.08 | $48.08 | $48.08 | $35.91 | 0 |
| 2020-06-24 | $49.97 | $49.97 | $45.68 | $48.08 | $35.91 | 4,210,210 |
| 2020-06-23 | $51.33 | $52.47 | $49.01 | $49.94 | $37.30 | 5,505,630 |
| 2020-06-22 | $53.90 | $56.11 | $51.58 | $53.90 | $40.26 | 10,439,310 |
| 2020-06-19 | $54.00 | $54.90 | $47.52 | $51.01 | $38.10 | 9,788,050 |
| 2020-06-18 | $48.00 | $52.80 | $47.05 | $52.80 | $39.44 | 7,511,310 |
| 2020-06-17 | $46.01 | $49.00 | $45.21 | $48.00 | $35.85 | 9,052,490 |
| 2020-06-16 | $44.91 | $47.81 | $44.01 | $46.80 | $34.96 | 8,811,950 |
| 2020-06-15 | $43.95 | $45.85 | $43.30 | $45.04 | $33.64 | 8,691,090 |
| 2020-06-12 | $43.39 | $46.80 | $43.00 | $45.30 | $33.84 | 9,730,360 |
| 2020-06-11 | $46.50 | $47.78 | $44.35 | $45.19 | $33.75 | 10,308,240 |
| 2020-06-10 | $47.03 | $48.00 | $43.53 | $45.55 | $34.02 | 13,781,050 |
| 2020-06-09 | $45.27 | $45.27 | $42.50 | $45.27 | $33.81 | 13,164,710 |
| 2020-06-08 | $41.15 | $41.15 | $41.15 | $41.15 | $30.74 | 937,510 |
| 2020-06-05 | $34.38 | $37.41 | $34.20 | $37.41 | $27.94 | 8,522,580 |
| 2020-06-04 | $30.90 | $34.01 | $30.90 | $34.01 | $25.40 | 9,789,220 |
| 2020-06-03 | $30.60 | $32.10 | $30.60 | $30.92 | $23.09 | 6,545,870 |
| 2020-06-02 | $29.58 | $30.59 | $29.18 | $30.56 | $22.83 | 4,116,120 |
| 2020-06-01 | $28.55 | $29.64 | $28.55 | $29.49 | $22.03 | 2,974,880 |
| 2020-05-29 | $28.70 | $28.99 | $28.48 | $28.55 | $21.32 | 1,998,810 |
| 2020-05-28 | $29.23 | $29.41 | $28.50 | $28.75 | $21.47 | 2,603,840 |
| 2020-05-27 | $29.54 | $29.79 | $29.22 | $29.35 | $21.92 | 2,665,440 |
| 2020-05-26 | $29.08 | $29.70 | $28.90 | $29.53 | $22.06 | 2,700,400 |
| 2020-05-25 | $29.10 | $29.54 | $28.80 | $28.96 | $21.63 | 2,272,920 |
| 2020-05-22 | $30.45 | $30.50 | $29.24 | $29.28 | $21.87 | 4,311,870 |
| 2020-05-21 | $31.25 | $31.35 | $30.40 | $30.65 | $22.89 | 4,543,470 |
| 2020-05-20 | $30.33 | $31.25 | $30.10 | $30.88 | $23.06 | 5,352,400 |
| 2020-05-19 | $30.60 | $31.15 | $30.17 | $30.62 | $22.87 | 5,906,980 |
| 2020-05-18 | $30.19 | $30.37 | $29.69 | $29.77 | $22.24 | 3,246,810 |
| 2020-05-15 | $30.18 | $30.48 | $29.72 | $29.78 | $22.24 | 3,394,330 |
| 2020-05-14 | $29.70 | $30.58 | $29.20 | $30.15 | $22.52 | 4,567,060 |
| 2020-05-13 | $30.34 | $30.80 | $29.86 | $29.90 | $22.33 | 4,372,440 |
| 2020-05-12 | $29.48 | $30.48 | $29.43 | $30.36 | $22.68 | 5,097,300 |
| 2020-05-11 | $29.46 | $30.49 | $29.31 | $29.67 | $22.16 | 4,917,780 |
| 2020-05-08 | $29.39 | $29.89 | $29.09 | $29.62 | $22.12 | 4,895,070 |
| 2020-05-07 | $28.68 | $29.87 | $28.45 | $29.58 | $22.09 | 5,747,840 |
| 2020-05-06 | $28.92 | $29.60 | $28.58 | $28.90 | $21.59 | 4,190,160 |
| 2020-05-05 | $28.46 | $28.46 | $28.46 | $28.46 | $21.26 | 0 |
| 2020-05-04 | $28.46 | $28.46 | $28.46 | $28.46 | $21.26 | 0 |
| 2020-05-01 | $28.46 | $28.46 | $28.46 | $28.46 | $21.26 | 0 |
| 2020-04-30 | $28.58 | $28.80 | $28.28 | $28.46 | $21.26 | 4,187,070 |
| 2020-04-29 | $28.05 | $28.50 | $27.80 | $28.09 | $20.98 | 4,592,100 |
| 2020-04-28 | $28.94 | $29.36 | $27.50 | $27.84 | $20.79 | 7,006,510 |
| 2020-04-27 | $31.25 | $31.28 | $30.00 | $30.07 | $22.46 | 4,742,850 |
| 2020-04-24 | $32.00 | $32.11 | $30.51 | $31.25 | $23.34 | 6,397,630 |
| 2020-04-23 | $31.22 | $33.80 | $31.05 | $32.40 | $24.20 | 9,476,660 |
| 2020-04-22 | $31.50 | $31.68 | $30.25 | $31.16 | $23.27 | 6,668,700 |
| 2020-04-21 | $30.82 | $32.55 | $30.80 | $31.79 | $23.74 | 8,363,250 |
| 2020-04-20 | $32.51 | $32.52 | $30.78 | $31.19 | $23.30 | 7,988,330 |
| 2020-04-17 | $33.79 | $33.92 | $32.93 | $33.00 | $24.65 | 5,867,050 |
| 2020-04-16 | $33.64 | $34.09 | $33.41 | $33.65 | $25.13 | 5,286,580 |
| 2020-04-15 | $34.25 | $34.35 | $33.57 | $33.59 | $25.09 | 6,602,700 |
| 2020-04-14 | $34.54 | $34.88 | $33.78 | $34.64 | $25.87 | 8,360,130 |
| 2020-04-13 | $36.90 | $37.30 | $34.66 | $34.96 | $26.11 | 9,381,800 |
| 2020-04-10 | $38.55 | $39.81 | $38.01 | $38.17 | $28.51 | 10,672,220 |
| 2020-04-09 | $40.60 | $40.99 | $37.98 | $38.20 | $28.53 | 15,287,100 |
| 2020-04-08 | $44.02 | $44.02 | $40.03 | $42.19 | $31.51 | 18,683,550 |
| 2020-04-07 | $33.35 | $40.02 | $33.35 | $40.02 | $29.89 | 969,440 |
Hunan Heshun Petroleum Company Ltd (603353) News Headlines
Recent Hunan Heshun Petroleum Company Ltd (603353) News
Similar Companies to Hunan Heshun Petroleum Company Ltd (603353) 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 | -- | -- | -- |