Shanghai Zhonggu Logistics Co Ltd (603565) Exchange: SHG
Data as of July 9, 2025
$9.65 ($-0.03) -0.31%
Shanghai Zhonggu Logistics Co Ltd - Daily Information
Click for more stock information on Shanghai Zhonggu Logistics Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $9.67 |
| Previous Close | $9.65 |
| High | $9.73 |
| Low | $9.64 |
| Adjusted Open | $9.67 |
| Previous Adjusted Close | $9.65 |
| Adjusted High | $9.73 |
| Adjusted Low | $9.64 |
About Shanghai Zhonggu Logistics Co Ltd (603565)
Shanghai Zhonggu Logistics Co Ltd
Invest in Shanghai Zhonggu Logistics Co Ltd (603565)
Historical Stock Data for Shanghai Zhonggu Logistics Co Ltd (603565)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $9.67 | $9.73 | $9.64 | $9.65 | $9.65 | 13,222,150 |
| 2025-07-07 | $9.70 | $9.71 | $9.61 | $9.68 | $9.68 | 10,311,820 |
| 2025-07-04 | $9.68 | $9.80 | $9.66 | $9.71 | $9.71 | 16,929,730 |
| 2025-07-03 | $9.70 | $9.72 | $9.57 | $9.64 | $9.64 | 14,228,220 |
| 2025-07-02 | $9.78 | $9.80 | $9.66 | $9.69 | $9.69 | 9,986,230 |
| 2025-06-30 | $9.53 | $9.59 | $9.46 | $9.55 | $9.55 | 12,314,240 |
| 2025-06-27 | $9.67 | $9.68 | $9.52 | $9.52 | $9.52 | 13,374,840 |
| 2025-06-26 | $9.68 | $9.68 | $9.62 | $9.66 | $9.66 | 7,434,710 |
| 2025-06-25 | $9.66 | $9.71 | $9.62 | $9.67 | $9.67 | 9,585,560 |
| 2025-06-24 | $9.60 | $9.70 | $9.57 | $9.66 | $9.66 | 11,343,900 |
| 2025-06-23 | $9.52 | $9.72 | $9.52 | $9.67 | $9.67 | 14,760,240 |
| 2025-06-20 | $9.42 | $9.55 | $9.38 | $9.49 | $9.49 | 8,713,600 |
| 2025-06-19 | $9.47 | $9.50 | $9.39 | $9.42 | $9.42 | 7,521,100 |
| 2025-06-18 | $9.51 | $9.56 | $9.44 | $9.50 | $9.50 | 9,089,620 |
| 2025-06-17 | $9.46 | $9.55 | $9.45 | $9.51 | $9.51 | 9,480,300 |
| 2025-06-13 | $9.53 | $9.63 | $9.48 | $9.55 | $9.55 | 25,028,190 |
| 2025-06-12 | $9.65 | $9.67 | $9.51 | $9.53 | $9.53 | 17,869,310 |
| 2025-06-11 | $9.77 | $9.80 | $9.66 | $9.66 | $9.66 | 15,145,980 |
| 2025-06-10 | $9.77 | $9.81 | $9.70 | $9.76 | $9.76 | 11,246,430 |
| 2025-06-09 | $9.58 | $9.78 | $9.46 | $9.75 | $9.75 | 21,722,400 |
| 2025-06-06 | $9.82 | $9.88 | $9.78 | $9.80 | $9.80 | 9,504,700 |
| 2025-06-05 | $9.89 | $9.94 | $9.77 | $9.79 | $9.79 | 13,127,350 |
| 2025-06-04 | $10.01 | $10.03 | $9.86 | $9.86 | $9.86 | 19,877,590 |
| 2025-06-03 | $10.08 | $10.16 | $9.91 | $10.02 | $10.02 | 18,380,700 |
| 2025-05-30 | $10.03 | $10.21 | $10.02 | $10.12 | $10.12 | 11,572,610 |
| 2025-05-29 | $10.08 | $10.14 | $9.99 | $10.04 | $10.04 | 11,458,890 |
| 2025-05-28 | $10.02 | $10.14 | $9.94 | $10.11 | $10.11 | 9,904,510 |
| 2025-05-27 | $10.08 | $10.15 | $9.94 | $10.02 | $10.02 | 9,767,950 |
| 2025-05-26 | $10.12 | $10.19 | $10.02 | $10.07 | $10.07 | 11,979,480 |
| 2025-05-23 | $10.22 | $10.31 | $10.11 | $10.13 | $10.13 | 13,632,890 |
| 2025-05-22 | $10.21 | $10.39 | $10.13 | $10.21 | $10.21 | 19,948,600 |
| 2025-05-21 | $10.00 | $10.28 | $9.96 | $10.22 | $10.22 | 21,938,310 |
| 2025-05-20 | $9.85 | $10.01 | $9.81 | $10.00 | $10.00 | 17,093,160 |
| 2025-05-19 | $9.78 | $9.92 | $9.77 | $9.85 | $9.85 | 13,774,380 |
| 2025-05-16 | $9.85 | $9.93 | $9.69 | $9.83 | $9.83 | 19,725,840 |
| 2025-05-15 | $10.06 | $10.12 | $9.85 | $9.86 | $9.86 | 25,523,820 |
| 2025-05-14 | $9.78 | $10.04 | $9.75 | $10.00 | $10.00 | 30,198,550 |
| 2025-05-13 | $9.81 | $9.86 | $9.60 | $9.78 | $9.78 | 20,494,180 |
| 2025-05-12 | $9.60 | $9.70 | $9.57 | $9.69 | $9.69 | 19,701,350 |
| 2025-05-09 | $9.50 | $9.64 | $9.48 | $9.54 | $9.54 | 18,482,850 |
| 2025-05-08 | $9.65 | $9.65 | $9.44 | $9.46 | $9.46 | 25,062,620 |
| 2025-05-07 | $10.38 | $10.47 | $10.35 | $10.42 | $10.42 | 38,023,790 |
| 2025-05-06 | $10.80 | $10.85 | $10.20 | $10.35 | $10.35 | 43,886,950 |
| 2025-04-30 | $10.80 | $10.93 | $10.73 | $10.76 | $10.76 | 22,254,350 |
| 2025-04-29 | $10.44 | $10.87 | $10.36 | $10.78 | $10.78 | 26,352,050 |
| 2025-04-28 | $10.36 | $10.39 | $10.26 | $10.36 | $10.36 | 12,298,770 |
| 2025-04-25 | $10.44 | $10.48 | $10.27 | $10.39 | $10.39 | 13,396,790 |
| 2025-04-24 | $10.31 | $10.48 | $10.27 | $10.43 | $10.43 | 18,265,220 |
| 2025-04-23 | $10.25 | $10.40 | $10.15 | $10.35 | $10.35 | 22,039,500 |
| 2025-04-22 | $10.41 | $10.45 | $10.23 | $10.23 | $10.23 | 24,792,820 |
| 2025-04-21 | $10.25 | $10.41 | $10.20 | $10.38 | $10.38 | 17,908,740 |
| 2025-04-18 | $10.22 | $10.34 | $10.08 | $10.24 | $10.24 | 16,257,220 |
| 2025-04-17 | $10.17 | $10.31 | $10.08 | $10.23 | $10.23 | 20,032,270 |
| 2025-04-16 | $10.01 | $10.31 | $9.97 | $10.24 | $10.24 | 37,104,210 |
| 2025-04-15 | $10.12 | $10.15 | $9.92 | $10.03 | $10.03 | 24,929,150 |
| 2025-04-14 | $10.03 | $10.21 | $9.92 | $10.18 | $10.18 | 41,269,400 |
| 2025-04-11 | $10.32 | $10.43 | $9.90 | $10.10 | $10.10 | 38,654,360 |
| 2025-04-10 | $10.40 | $10.50 | $10.08 | $10.18 | $10.18 | 40,539,270 |
| 2025-04-09 | $9.96 | $10.15 | $9.60 | $10.08 | $10.08 | 37,214,370 |
| 2025-04-08 | $9.88 | $10.27 | $9.78 | $9.92 | $9.92 | 39,849,720 |
| 2025-04-07 | $10.38 | $10.55 | $9.65 | $9.79 | $9.79 | 42,457,310 |
| 2025-04-03 | $10.71 | $10.88 | $10.57 | $10.72 | $10.72 | 25,525,030 |
| 2025-04-02 | $10.22 | $10.80 | $10.19 | $10.75 | $10.75 | 47,235,700 |
| 2025-04-01 | $10.02 | $10.51 | $9.92 | $10.49 | $10.49 | 82,647,200 |
| 2025-03-31 | $9.53 | $9.68 | $9.49 | $9.55 | $9.55 | 13,390,250 |
| 2025-03-28 | $9.41 | $9.67 | $9.31 | $9.48 | $9.48 | 13,628,180 |
| 2025-03-27 | $9.26 | $9.43 | $9.22 | $9.42 | $9.42 | 7,826,840 |
| 2025-03-26 | $9.40 | $9.43 | $9.20 | $9.30 | $9.30 | 10,752,860 |
| 2025-03-25 | $9.43 | $9.54 | $9.35 | $9.40 | $9.40 | 10,487,220 |
| 2025-03-24 | $9.26 | $9.52 | $9.26 | $9.45 | $9.45 | 12,338,490 |
| 2025-03-21 | $9.25 | $9.42 | $9.21 | $9.25 | $9.25 | 9,454,050 |
| 2025-03-20 | $9.24 | $9.29 | $9.20 | $9.25 | $9.25 | 6,005,020 |
| 2025-03-19 | $9.31 | $9.40 | $9.20 | $9.25 | $9.25 | 7,910,340 |
| 2025-03-18 | $9.36 | $9.42 | $9.19 | $9.32 | $9.32 | 7,788,580 |
| 2025-03-17 | $9.50 | $9.60 | $9.27 | $9.37 | $9.37 | 15,016,660 |
| 2025-03-14 | $9.66 | $9.70 | $9.43 | $9.49 | $9.49 | 9,444,470 |
| 2025-03-13 | $9.64 | $9.64 | $9.49 | $9.60 | $9.60 | 9,914,540 |
| 2025-03-12 | $9.60 | $9.71 | $9.48 | $9.65 | $9.65 | 13,797,160 |
| 2025-03-11 | $9.31 | $9.58 | $9.22 | $9.56 | $9.56 | 15,545,000 |
| 2025-03-10 | $8.92 | $9.38 | $8.88 | $9.36 | $9.36 | 17,783,950 |
| 2025-03-07 | $8.75 | $8.95 | $8.69 | $8.92 | $8.92 | 9,917,860 |
| 2025-03-06 | $8.70 | $8.76 | $8.61 | $8.76 | $8.76 | 8,985,040 |
| 2025-03-05 | $8.73 | $8.77 | $8.62 | $8.69 | $8.69 | 7,717,900 |
| 2025-03-04 | $8.87 | $8.87 | $8.73 | $8.73 | $8.73 | 6,843,620 |
| 2025-03-03 | $8.90 | $8.98 | $8.72 | $8.86 | $8.86 | 9,499,420 |
| 2025-02-28 | $8.86 | $9.01 | $8.83 | $8.91 | $8.91 | 8,196,860 |
| 2025-02-27 | $9.00 | $9.02 | $8.81 | $8.88 | $8.88 | 10,477,460 |
| 2025-02-26 | $9.00 | $9.07 | $8.95 | $8.99 | $8.99 | 5,244,350 |
| 2025-02-25 | $8.88 | $9.05 | $8.85 | $9.00 | $9.00 | 6,174,910 |
| 2025-02-24 | $8.88 | $9.00 | $8.83 | $8.94 | $8.94 | 8,191,260 |
| 2025-02-20 | $9.06 | $9.07 | $8.80 | $8.90 | $8.90 | 7,575,110 |
| 2025-02-19 | $8.97 | $9.14 | $8.95 | $9.05 | $9.05 | 6,487,400 |
| 2025-02-18 | $9.02 | $9.12 | $8.95 | $9.01 | $9.01 | 7,248,080 |
| 2025-02-17 | $8.98 | $9.02 | $8.93 | $8.96 | $8.96 | 6,343,250 |
| 2025-02-14 | $8.88 | $8.98 | $8.84 | $8.95 | $8.95 | 7,673,530 |
| 2025-02-13 | $8.97 | $9.02 | $8.85 | $8.86 | $8.86 | 8,699,120 |
| 2025-02-12 | $9.00 | $9.04 | $8.96 | $9.01 | $9.01 | 4,764,850 |
| 2025-02-11 | $9.04 | $9.14 | $8.92 | $9.01 | $9.01 | 8,233,450 |
| 2025-02-10 | $9.15 | $9.17 | $8.98 | $9.06 | $9.06 | 10,120,610 |
| 2025-02-07 | $9.23 | $9.31 | $9.08 | $9.14 | $9.14 | 9,616,350 |
| 2025-02-06 | $9.07 | $9.24 | $8.98 | $9.23 | $9.23 | 8,516,160 |
| 2025-02-05 | $9.40 | $9.40 | $9.06 | $9.08 | $9.08 | 8,865,260 |
| 2025-01-27 | $9.20 | $9.44 | $9.19 | $9.31 | $9.31 | 5,243,020 |
| 2025-01-24 | $9.22 | $9.32 | $9.15 | $9.20 | $9.20 | 7,114,580 |
| 2025-01-23 | $9.10 | $9.31 | $9.06 | $9.23 | $9.23 | 8,976,520 |
| 2025-01-22 | $9.03 | $9.10 | $8.95 | $9.05 | $9.05 | 4,139,070 |
| 2025-01-21 | $9.26 | $9.32 | $8.98 | $9.03 | $9.03 | 7,312,250 |
| 2025-01-20 | $9.20 | $9.42 | $9.12 | $9.21 | $9.21 | 7,175,260 |
| 2025-01-17 | $8.94 | $9.19 | $8.90 | $9.17 | $9.17 | 7,949,200 |
| 2025-01-16 | $9.03 | $9.18 | $8.93 | $8.94 | $8.94 | 6,766,670 |
| 2025-01-15 | $9.00 | $9.11 | $8.93 | $9.05 | $9.05 | 8,668,090 |
| 2025-01-14 | $8.82 | $9.01 | $8.73 | $8.99 | $8.99 | 8,488,890 |
| 2025-01-13 | $8.75 | $8.98 | $8.66 | $8.75 | $8.75 | 11,776,060 |
| 2025-01-09 | $8.88 | $8.96 | $8.79 | $8.82 | $8.82 | 8,088,140 |
| 2025-01-08 | $8.99 | $9.01 | $8.81 | $8.95 | $8.95 | 9,461,730 |
| 2025-01-07 | $8.95 | $9.07 | $8.79 | $9.00 | $9.00 | 11,803,410 |
| 2025-01-06 | $9.27 | $9.36 | $8.89 | $8.98 | $8.98 | 16,337,430 |
| 2025-01-03 | $9.52 | $9.58 | $9.18 | $9.25 | $9.25 | 13,202,900 |
| 2025-01-02 | $9.79 | $9.85 | $9.38 | $9.48 | $9.48 | 11,106,700 |
| 2024-12-31 | $9.88 | $9.89 | $9.70 | $9.80 | $9.80 | 11,532,760 |
| 2024-12-30 | $10.04 | $10.16 | $9.82 | $9.89 | $9.89 | 14,900,190 |
| 2024-12-27 | $10.15 | $10.20 | $10.04 | $10.06 | $10.06 | 7,539,240 |
| 2024-12-26 | $10.12 | $10.20 | $10.00 | $10.17 | $10.17 | 8,155,360 |
| 2024-12-25 | $10.24 | $10.28 | $10.03 | $10.11 | $10.11 | 11,675,590 |
| 2024-12-24 | $10.28 | $10.44 | $10.09 | $10.24 | $10.24 | 11,018,590 |
| 2024-12-23 | $9.96 | $10.35 | $9.89 | $10.23 | $10.23 | 18,319,850 |
| 2024-12-20 | $10.04 | $10.42 | $9.90 | $9.92 | $9.92 | 17,615,850 |
| 2024-12-19 | $9.83 | $10.07 | $9.77 | $10.04 | $10.04 | 14,213,770 |
| 2024-12-18 | $9.69 | $9.91 | $9.61 | $9.87 | $9.87 | 14,996,570 |
| 2024-12-17 | $9.50 | $9.76 | $9.42 | $9.65 | $9.65 | 18,962,100 |
| 2024-12-16 | $9.35 | $9.57 | $9.14 | $9.54 | $9.54 | 29,300,520 |
| 2024-12-13 | $9.90 | $10.00 | $9.29 | $9.34 | $9.34 | 51,361,670 |
| 2024-12-12 | $9.90 | $10.15 | $9.84 | $9.89 | $9.89 | 30,673,450 |
| 2024-12-11 | $9.43 | $10.02 | $9.41 | $9.89 | $9.89 | 27,268,430 |
| 2024-12-10 | $9.73 | $9.88 | $9.42 | $9.43 | $9.43 | 18,636,930 |
| 2024-12-09 | $9.33 | $9.56 | $9.28 | $9.53 | $9.53 | 13,279,790 |
| 2024-12-06 | $9.50 | $9.51 | $9.31 | $9.38 | $9.38 | 10,365,000 |
| 2024-12-05 | $9.24 | $9.53 | $9.17 | $9.39 | $9.39 | 13,498,490 |
| 2024-12-04 | $9.20 | $9.31 | $9.05 | $9.31 | $9.31 | 11,772,480 |
| 2024-12-03 | $8.92 | $9.25 | $8.79 | $9.22 | $9.22 | 20,210,940 |
| 2024-12-02 | $8.85 | $9.13 | $8.77 | $8.90 | $8.90 | 21,329,190 |
| 2024-11-29 | $8.68 | $8.79 | $8.61 | $8.74 | $8.74 | 13,222,190 |
| 2024-11-28 | $9.05 | $9.05 | $8.63 | $8.73 | $8.73 | 12,588,740 |
| 2024-11-27 | $8.90 | $8.98 | $8.70 | $8.88 | $8.88 | 12,040,190 |
| 2024-11-26 | $8.85 | $9.04 | $8.85 | $8.92 | $8.92 | 8,290,160 |
| 2024-11-25 | $8.92 | $9.15 | $8.85 | $8.99 | $8.99 | 12,962,440 |
| 2024-11-22 | $9.40 | $9.54 | $8.90 | $8.92 | $8.92 | 16,733,130 |
| 2024-11-21 | $9.44 | $9.52 | $9.25 | $9.50 | $9.50 | 12,029,530 |
| 2024-11-20 | $9.52 | $9.52 | $9.30 | $9.46 | $9.46 | 9,897,230 |
| 2024-11-19 | $9.37 | $9.65 | $9.18 | $9.56 | $9.56 | 19,255,610 |
| 2024-11-18 | $8.94 | $9.64 | $8.94 | $9.33 | $9.33 | 26,302,350 |
| 2024-11-15 | $9.15 | $9.28 | $8.90 | $8.94 | $8.94 | 12,758,200 |
| 2024-11-14 | $9.28 | $9.38 | $9.07 | $9.16 | $9.16 | 13,672,440 |
| 2024-11-13 | $8.92 | $9.38 | $8.92 | $9.32 | $9.32 | 18,717,840 |
| 2024-11-12 | $9.06 | $9.28 | $8.93 | $9.04 | $9.04 | 16,000,430 |
| 2024-11-11 | $8.69 | $9.09 | $8.63 | $9.07 | $9.07 | 21,771,780 |
| 2024-11-08 | $8.60 | $8.84 | $8.55 | $8.74 | $8.74 | 21,801,940 |
| 2024-11-07 | $8.27 | $8.59 | $8.25 | $8.57 | $8.57 | 16,760,150 |
| 2024-11-06 | $8.45 | $8.52 | $8.28 | $8.35 | $8.35 | 20,962,930 |
| 2024-11-05 | $8.48 | $8.53 | $8.27 | $8.47 | $8.47 | 22,735,080 |
| 2024-11-04 | $8.42 | $8.76 | $8.40 | $8.44 | $8.44 | 31,959,990 |
| 2024-11-01 | $8.26 | $8.57 | $8.17 | $8.42 | $8.42 | 19,526,760 |
| 2024-10-31 | $8.42 | $8.51 | $8.18 | $8.26 | $8.26 | 15,042,240 |
| 2024-10-30 | $8.40 | $8.60 | $8.31 | $8.47 | $8.47 | 11,285,330 |
| 2024-10-29 | $8.64 | $8.66 | $8.35 | $8.37 | $8.37 | 9,731,090 |
| 2024-10-28 | $8.33 | $8.68 | $8.28 | $8.64 | $8.64 | 13,860,040 |
| 2024-10-25 | $8.34 | $8.52 | $8.28 | $8.36 | $8.36 | 10,086,720 |
| 2024-10-24 | $8.24 | $8.35 | $8.17 | $8.33 | $8.33 | 7,971,160 |
| 2024-10-23 | $8.27 | $8.35 | $8.18 | $8.25 | $8.25 | 8,728,450 |
| 2024-10-22 | $8.09 | $8.26 | $8.02 | $8.24 | $8.24 | 10,525,750 |
| 2024-10-21 | $8.16 | $8.35 | $8.08 | $8.12 | $8.12 | 12,006,290 |
| 2024-10-18 | $7.91 | $8.30 | $7.86 | $8.14 | $8.14 | 18,165,860 |
| 2024-10-17 | $8.15 | $8.20 | $7.88 | $7.91 | $7.91 | 14,269,020 |
| 2024-10-16 | $8.20 | $8.28 | $8.05 | $8.12 | $8.12 | 12,492,870 |
| 2024-10-15 | $8.50 | $8.50 | $8.20 | $8.22 | $8.22 | 14,961,020 |
| 2024-10-14 | $8.12 | $8.64 | $8.00 | $8.52 | $8.52 | 24,083,640 |
| 2024-10-11 | $8.19 | $8.22 | $7.96 | $8.03 | $8.03 | 16,681,270 |
| 2024-10-10 | $7.90 | $8.40 | $7.90 | $8.18 | $8.18 | 20,898,690 |
| 2024-10-09 | $8.70 | $8.70 | $8.11 | $8.11 | $8.11 | 29,142,140 |
| 2024-10-08 | $9.90 | $9.90 | $8.68 | $9.01 | $9.01 | 31,140,670 |
| 2024-09-30 | $8.70 | $9.30 | $8.66 | $9.00 | $9.00 | 25,584,700 |
| 2024-09-27 | $8.54 | $8.54 | $8.28 | $8.46 | $8.46 | 6,330,620 |
| 2024-09-26 | $7.83 | $8.30 | $7.83 | $8.27 | $8.27 | 9,278,140 |
| 2024-09-25 | $7.82 | $8.02 | $7.81 | $7.88 | $7.88 | 11,421,580 |
| 2024-09-24 | $7.31 | $7.75 | $7.25 | $7.75 | $7.75 | 13,667,790 |
| 2024-09-23 | $7.15 | $7.33 | $7.12 | $7.27 | $7.27 | 7,280,270 |
| 2024-09-20 | $7.08 | $7.16 | $7.02 | $7.13 | $7.13 | 6,265,330 |
| 2024-09-19 | $7.07 | $7.22 | $6.95 | $7.10 | $7.10 | 6,621,730 |
| 2024-09-18 | $6.97 | $7.05 | $6.82 | $7.03 | $7.03 | 5,493,980 |
| 2024-09-13 | $6.91 | $7.04 | $6.87 | $6.96 | $6.96 | 6,581,000 |
| 2024-09-12 | $6.90 | $7.15 | $6.87 | $6.88 | $6.88 | 7,549,600 |
| 2024-09-11 | $7.11 | $7.11 | $6.86 | $6.97 | $6.97 | 12,281,670 |
| 2024-09-10 | $7.32 | $7.40 | $7.06 | $7.09 | $7.09 | 13,541,670 |
| 2024-09-09 | $7.75 | $7.75 | $7.29 | $7.33 | $7.33 | 15,781,160 |
| 2024-09-06 | $7.93 | $7.93 | $7.71 | $7.75 | $7.75 | 8,612,700 |
| 2024-09-05 | $7.95 | $8.06 | $7.89 | $7.92 | $7.92 | 5,373,000 |
| 2024-09-04 | $8.04 | $8.09 | $7.94 | $7.96 | $7.96 | 6,016,010 |
| 2024-09-03 | $8.41 | $8.52 | $8.04 | $8.10 | $8.10 | 9,024,780 |
| 2024-09-02 | $8.30 | $8.52 | $8.29 | $8.42 | $8.42 | 6,328,290 |
| 2024-08-30 | $7.91 | $8.55 | $7.91 | $8.32 | $8.32 | 11,169,430 |
| 2024-08-29 | $8.00 | $8.06 | $7.76 | $8.03 | $8.03 | 8,448,840 |
| 2024-08-28 | $8.30 | $8.33 | $7.84 | $7.89 | $7.89 | 8,777,170 |
| 2024-08-27 | $8.09 | $8.22 | $8.01 | $8.12 | $8.12 | 6,497,970 |
| 2024-08-26 | $8.40 | $8.40 | $8.09 | $8.13 | $8.13 | 5,726,330 |
| 2024-08-23 | $8.29 | $8.58 | $8.22 | $8.30 | $8.30 | 5,139,980 |
| 2024-08-22 | $8.31 | $8.34 | $8.21 | $8.29 | $8.29 | 2,970,150 |
| 2024-08-21 | $8.28 | $8.34 | $8.14 | $8.27 | $8.27 | 3,595,040 |
| 2024-08-20 | $8.54 | $8.55 | $8.24 | $8.32 | $8.32 | 4,332,180 |
| 2024-08-19 | $8.32 | $8.55 | $8.31 | $8.49 | $8.49 | 3,943,400 |
| 2024-08-16 | $8.41 | $8.45 | $8.33 | $8.33 | $8.33 | 3,075,310 |
| 2024-08-15 | $8.30 | $8.56 | $8.28 | $8.41 | $8.41 | 4,609,140 |
| 2024-08-14 | $8.45 | $8.52 | $8.29 | $8.35 | $8.35 | 4,571,860 |
| 2024-08-13 | $8.62 | $8.63 | $8.43 | $8.49 | $8.49 | 3,204,120 |
| 2024-08-12 | $8.47 | $8.64 | $8.45 | $8.57 | $8.57 | 3,562,310 |
| 2024-08-09 | $8.61 | $8.70 | $8.50 | $8.50 | $8.50 | 2,994,440 |
| 2024-08-08 | $8.61 | $8.71 | $8.45 | $8.61 | $8.61 | 4,930,880 |
| 2024-08-07 | $8.56 | $8.73 | $8.48 | $8.68 | $8.68 | 3,525,530 |
| 2024-08-06 | $8.60 | $8.68 | $8.45 | $8.57 | $8.57 | 3,127,570 |
| 2024-08-05 | $8.61 | $8.77 | $8.50 | $8.56 | $8.56 | 3,764,340 |
| 2024-08-02 | $8.73 | $8.78 | $8.62 | $8.67 | $8.67 | 4,192,220 |
| 2024-08-01 | $8.75 | $8.97 | $8.72 | $8.81 | $8.81 | 5,684,860 |
| 2024-07-31 | $8.46 | $8.83 | $8.45 | $8.82 | $8.82 | 7,886,610 |
| 2024-07-30 | $8.56 | $8.65 | $8.40 | $8.48 | $8.48 | 4,260,140 |
| 2024-07-29 | $8.69 | $8.73 | $8.48 | $8.66 | $8.66 | 5,272,770 |
| 2024-07-26 | $8.63 | $8.67 | $8.55 | $8.63 | $8.63 | 3,424,850 |
| 2024-07-25 | $8.51 | $8.72 | $8.47 | $8.66 | $8.66 | 5,153,380 |
| 2024-07-24 | $8.47 | $8.69 | $8.40 | $8.58 | $8.58 | 7,477,240 |
| 2024-07-23 | $8.77 | $8.86 | $8.48 | $8.49 | $8.49 | 8,957,540 |
| 2024-07-22 | $8.29 | $8.93 | $8.21 | $8.81 | $8.81 | 16,644,040 |
| 2024-07-19 | $8.23 | $8.28 | $8.11 | $8.25 | $8.25 | 4,978,160 |
| 2024-07-18 | $8.08 | $8.32 | $8.05 | $8.23 | $8.23 | 10,496,380 |
| 2024-07-17 | $8.08 | $8.14 | $8.00 | $8.10 | $8.10 | 5,722,710 |
| 2024-07-16 | $8.07 | $8.15 | $8.00 | $8.10 | $8.10 | 6,820,580 |
| 2024-07-15 | $8.14 | $8.19 | $8.02 | $8.10 | $8.10 | 9,022,580 |
| 2024-07-12 | $8.15 | $8.19 | $7.96 | $8.07 | $8.07 | 6,423,200 |
| 2024-07-11 | $8.15 | $8.23 | $7.94 | $8.11 | $8.11 | 8,995,790 |
| 2024-07-10 | $8.30 | $8.33 | $8.02 | $8.04 | $8.04 | 9,375,400 |
| 2024-07-09 | $8.38 | $8.46 | $8.20 | $8.30 | $8.30 | 8,163,340 |
| 2024-07-08 | $8.64 | $8.64 | $8.33 | $8.38 | $8.38 | 7,978,700 |
| 2024-07-05 | $8.77 | $8.77 | $8.47 | $8.62 | $8.62 | 5,327,810 |
| 2024-07-04 | $8.76 | $8.76 | $8.54 | $8.61 | $8.61 | 4,438,520 |
| 2024-07-03 | $8.87 | $8.89 | $8.68 | $8.72 | $8.72 | 4,489,970 |
| 2024-07-02 | $9.13 | $9.13 | $8.77 | $8.85 | $8.85 | 4,736,780 |
| 2024-07-01 | $8.76 | $9.03 | $8.68 | $8.94 | $8.94 | 5,962,000 |
| 2024-06-28 | $8.62 | $8.90 | $8.60 | $8.74 | $8.74 | 6,118,110 |
| 2024-06-27 | $8.88 | $8.88 | $8.58 | $8.60 | $8.60 | 6,306,250 |
| 2024-06-26 | $8.93 | $8.96 | $8.68 | $8.89 | $8.89 | 6,944,620 |
| 2024-06-25 | $8.87 | $9.04 | $8.75 | $8.90 | $8.90 | 5,799,730 |
| 2024-06-24 | $9.01 | $9.01 | $8.74 | $8.78 | $8.78 | 7,196,290 |
| 2024-06-21 | $8.96 | $8.99 | $8.85 | $8.95 | $8.95 | 6,058,210 |
| 2024-06-20 | $9.00 | $9.10 | $8.80 | $8.91 | $8.91 | 10,467,130 |
| 2024-06-19 | $9.25 | $9.27 | $9.01 | $9.02 | $9.02 | 6,546,590 |
| 2024-06-18 | $9.13 | $9.34 | $9.10 | $9.25 | $9.25 | 8,231,420 |
| 2024-06-17 | $9.33 | $9.39 | $9.07 | $9.16 | $9.16 | 9,517,410 |
| 2024-06-14 | $9.30 | $9.49 | $9.25 | $9.35 | $9.35 | 5,898,190 |
| 2024-06-13 | $9.61 | $9.61 | $9.31 | $9.36 | $9.36 | 7,707,350 |
| 2024-06-12 | $9.60 | $9.69 | $9.40 | $9.61 | $9.61 | 12,441,110 |
| 2024-06-11 | $10.29 | $10.32 | $9.34 | $9.68 | $9.68 | 19,184,070 |
| 2024-06-07 | $10.17 | $10.42 | $9.94 | $10.34 | $10.34 | 12,483,090 |
| 2024-06-06 | $9.63 | $10.35 | $9.63 | $10.15 | $10.15 | 20,132,190 |
| 2024-06-05 | $9.48 | $9.80 | $9.43 | $9.64 | $9.64 | 9,267,620 |
| 2024-06-04 | $9.58 | $9.73 | $9.40 | $9.52 | $9.52 | 12,001,330 |
| 2024-06-03 | $9.50 | $9.83 | $9.50 | $9.58 | $9.58 | 9,160,430 |
| 2024-05-31 | $9.56 | $9.66 | $9.49 | $9.50 | $9.50 | 4,892,310 |
| 2024-05-30 | $9.70 | $9.84 | $9.46 | $9.53 | $9.53 | 8,112,050 |
| 2024-05-29 | $9.47 | $9.84 | $9.47 | $9.75 | $9.75 | 8,881,910 |
| 2024-05-28 | $9.64 | $9.66 | $9.45 | $9.57 | $9.57 | 5,374,330 |
| 2024-05-27 | $9.69 | $9.79 | $9.50 | $9.63 | $9.63 | 9,261,640 |
| 2024-05-24 | $9.39 | $9.70 | $9.39 | $9.61 | $9.61 | 5,324,390 |
| 2024-05-23 | $9.65 | $9.67 | $9.39 | $9.46 | $9.46 | 6,695,160 |
| 2024-05-22 | $9.79 | $9.96 | $9.66 | $9.68 | $9.68 | 5,099,220 |
| 2024-05-21 | $9.85 | $9.95 | $9.75 | $9.89 | $9.89 | 5,735,330 |
| 2024-05-20 | $9.62 | $9.98 | $9.57 | $9.89 | $9.89 | 9,573,170 |
| 2024-05-17 | $9.61 | $9.77 | $9.49 | $9.60 | $9.60 | 6,962,950 |
| 2024-05-16 | $9.95 | $10.06 | $9.59 | $9.66 | $9.66 | 8,194,240 |
| 2024-05-15 | $9.89 | $10.13 | $9.69 | $9.95 | $9.95 | 9,191,980 |
| 2024-05-14 | $9.51 | $9.84 | $9.48 | $9.78 | $9.78 | 12,044,680 |
| 2024-05-13 | $9.43 | $9.55 | $9.34 | $9.50 | $9.50 | 9,645,330 |
| 2024-05-10 | $9.48 | $9.54 | $9.25 | $9.47 | $9.47 | 9,426,540 |
| 2024-05-09 | $8.99 | $9.48 | $8.95 | $9.47 | $9.47 | 13,833,700 |
| 2024-05-08 | $9.00 | $9.12 | $8.89 | $8.93 | $8.93 | 5,269,460 |
| 2024-05-07 | $9.07 | $9.26 | $8.98 | $9.00 | $9.00 | 7,745,340 |
| 2024-05-06 | $8.69 | $9.13 | $8.60 | $9.12 | $9.12 | 15,295,870 |
| 2024-04-30 | $8.82 | $8.93 | $8.41 | $8.65 | $8.65 | 14,614,960 |
| 2024-04-29 | $9.55 | $9.62 | $9.48 | $9.62 | $9.62 | 13,560,640 |
| 2024-04-26 | $9.92 | $9.99 | $9.46 | $9.54 | $9.54 | 18,392,870 |
| 2024-04-25 | $9.89 | $10.13 | $9.80 | $9.94 | $9.94 | 8,819,470 |
| 2024-04-24 | $9.86 | $9.87 | $9.59 | $9.85 | $9.85 | 10,090,060 |
| 2024-04-23 | $9.85 | $9.98 | $9.68 | $9.82 | $9.82 | 11,558,690 |
| 2024-04-22 | $9.64 | $9.98 | $9.58 | $9.90 | $9.90 | 14,502,240 |
| 2024-04-19 | $9.56 | $9.75 | $9.49 | $9.63 | $9.63 | 13,597,580 |
| 2024-04-18 | $9.45 | $9.63 | $9.30 | $9.60 | $9.60 | 16,930,290 |
| 2024-04-17 | $9.27 | $9.41 | $9.13 | $9.38 | $9.38 | 14,356,730 |
| 2024-04-16 | $9.22 | $9.40 | $9.14 | $9.24 | $9.24 | 11,913,900 |
| 2024-04-15 | $9.13 | $9.50 | $9.11 | $9.34 | $9.34 | 14,994,410 |
| 2024-04-12 | $9.06 | $9.18 | $9.03 | $9.10 | $9.10 | 8,313,020 |
| 2024-04-11 | $9.10 | $9.23 | $9.01 | $9.08 | $9.08 | 7,052,460 |
| 2024-04-10 | $9.14 | $9.19 | $9.04 | $9.11 | $9.11 | 8,829,080 |
| 2024-04-09 | $9.40 | $9.41 | $9.14 | $9.15 | $9.15 | 8,203,960 |
| 2024-04-08 | $9.36 | $9.45 | $9.27 | $9.37 | $9.37 | 12,783,920 |
| 2024-04-03 | $9.38 | $9.48 | $9.28 | $9.39 | $9.39 | 9,963,070 |
| 2024-04-02 | $9.04 | $9.47 | $9.00 | $9.46 | $9.46 | 20,432,350 |
| 2024-04-01 | $8.86 | $9.04 | $8.83 | $9.02 | $9.02 | 10,989,420 |
| 2024-03-29 | $8.97 | $9.09 | $8.82 | $8.85 | $8.85 | 12,253,600 |
| 2024-03-28 | $8.97 | $9.17 | $8.82 | $9.00 | $9.00 | 16,642,460 |
| 2024-03-27 | $8.97 | $9.24 | $8.69 | $9.06 | $9.06 | 35,068,760 |
| 2024-03-26 | $8.62 | $8.73 | $8.40 | $8.51 | $8.51 | 9,682,450 |
| 2024-03-25 | $8.51 | $8.75 | $8.46 | $8.59 | $8.59 | 6,906,850 |
| 2024-03-22 | $8.54 | $8.62 | $8.38 | $8.55 | $8.55 | 7,000,920 |
| 2024-03-21 | $8.55 | $8.60 | $8.40 | $8.54 | $8.54 | 8,823,510 |
| 2024-03-20 | $8.33 | $8.50 | $8.28 | $8.50 | $8.50 | 8,050,910 |
| 2024-03-19 | $8.29 | $8.38 | $8.24 | $8.32 | $8.32 | 5,926,790 |
| 2024-03-18 | $8.15 | $8.30 | $8.13 | $8.29 | $8.29 | 7,201,180 |
| 2024-03-15 | $8.06 | $8.17 | $8.02 | $8.15 | $8.15 | 6,115,410 |
| 2024-03-14 | $8.07 | $8.18 | $8.00 | $8.10 | $8.10 | 9,106,590 |
| 2024-03-13 | $7.92 | $8.14 | $7.82 | $8.05 | $8.05 | 11,193,310 |
| 2024-03-12 | $7.86 | $8.00 | $7.81 | $7.92 | $7.92 | 8,226,440 |
| 2024-03-11 | $7.85 | $7.89 | $7.70 | $7.89 | $7.89 | 5,927,170 |
| 2024-03-08 | $7.88 | $7.90 | $7.75 | $7.82 | $7.82 | 8,509,900 |
| 2024-03-07 | $7.75 | $7.93 | $7.75 | $7.90 | $7.90 | 14,412,750 |
| 2024-03-06 | $7.73 | $7.84 | $7.68 | $7.76 | $7.76 | 7,056,040 |
| 2024-03-05 | $7.73 | $7.82 | $7.60 | $7.79 | $7.79 | 11,074,950 |
| 2024-03-04 | $7.86 | $7.89 | $7.70 | $7.73 | $7.73 | 8,216,370 |
| 2024-03-01 | $7.92 | $7.97 | $7.75 | $7.83 | $7.83 | 13,133,900 |
| 2024-02-29 | $7.89 | $8.06 | $7.86 | $7.97 | $7.97 | 6,476,610 |
| 2024-02-28 | $8.18 | $8.24 | $7.91 | $7.91 | $7.91 | 12,393,580 |
| 2024-02-27 | $8.17 | $8.29 | $8.13 | $8.20 | $8.20 | 12,659,480 |
| 2024-02-26 | $8.10 | $8.45 | $8.10 | $8.26 | $8.26 | 14,885,200 |
| 2024-02-23 | $7.86 | $7.91 | $7.72 | $7.89 | $7.89 | 8,520,920 |
| 2024-02-22 | $7.81 | $7.96 | $7.79 | $7.88 | $7.88 | 7,809,320 |
| 2024-02-21 | $7.58 | $7.93 | $7.53 | $7.83 | $7.83 | 18,986,120 |
| 2024-02-20 | $7.78 | $7.82 | $7.56 | $7.59 | $7.59 | 10,106,200 |
| 2024-02-19 | $7.70 | $8.00 | $7.58 | $7.81 | $7.81 | 13,242,370 |
| 2024-02-08 | $7.63 | $8.00 | $7.55 | $7.65 | $7.65 | 17,107,940 |
| 2024-02-07 | $7.32 | $7.78 | $7.30 | $7.62 | $7.62 | 16,546,000 |
| 2024-02-06 | $6.90 | $7.45 | $6.70 | $7.33 | $7.33 | 9,744,560 |
| 2024-02-05 | $6.97 | $7.15 | $6.54 | $6.84 | $6.84 | 10,558,380 |
| 2024-02-02 | $7.18 | $7.25 | $6.82 | $6.97 | $6.97 | 9,986,040 |
| 2024-02-01 | $7.22 | $7.34 | $7.03 | $7.21 | $7.21 | 9,532,630 |
| 2024-01-31 | $7.11 | $7.38 | $7.03 | $7.20 | $7.20 | 16,098,770 |
| 2024-01-30 | $7.43 | $7.47 | $7.10 | $7.15 | $7.15 | 7,574,480 |
| 2024-01-29 | $7.73 | $7.80 | $7.44 | $7.44 | $7.44 | 6,807,720 |
| 2024-01-26 | $7.57 | $7.80 | $7.56 | $7.72 | $7.72 | 10,091,280 |
| 2024-01-25 | $7.41 | $7.71 | $7.30 | $7.62 | $7.62 | 11,934,410 |
| 2024-01-24 | $7.28 | $7.47 | $7.11 | $7.42 | $7.42 | 7,650,440 |
| 2024-01-23 | $7.06 | $7.36 | $6.96 | $7.30 | $7.30 | 7,125,600 |
| 2024-01-22 | $7.59 | $7.59 | $7.02 | $7.06 | $7.06 | 6,415,660 |
| 2024-01-19 | $7.63 | $7.65 | $7.51 | $7.53 | $7.53 | 3,046,160 |
| 2024-01-18 | $7.72 | $7.72 | $7.41 | $7.63 | $7.63 | 6,375,130 |
| 2024-01-17 | $7.92 | $7.95 | $7.73 | $7.73 | $7.73 | 4,065,220 |
| 2024-01-16 | $7.96 | $7.97 | $7.82 | $7.93 | $7.93 | 4,623,130 |
| 2024-01-15 | $8.01 | $8.10 | $7.94 | $7.96 | $7.96 | 5,321,860 |
| 2024-01-12 | $8.01 | $8.40 | $7.98 | $8.05 | $8.05 | 12,011,940 |
| 2024-01-11 | $7.89 | $8.03 | $7.82 | $8.00 | $8.00 | 5,107,810 |
| 2024-01-10 | $7.78 | $7.90 | $7.72 | $7.87 | $7.87 | 4,819,100 |
| 2024-01-09 | $7.73 | $7.86 | $7.66 | $7.82 | $7.82 | 6,248,050 |
| 2024-01-08 | $7.87 | $7.98 | $7.70 | $7.71 | $7.71 | 7,245,600 |
| 2024-01-05 | $8.03 | $8.08 | $7.83 | $7.85 | $7.85 | 7,772,230 |
| 2024-01-04 | $8.13 | $8.20 | $8.01 | $8.02 | $8.02 | 6,796,600 |
| 2024-01-03 | $8.23 | $8.26 | $8.10 | $8.14 | $8.14 | 6,181,030 |
| 2024-01-02 | $8.24 | $8.37 | $8.21 | $8.23 | $8.23 | 7,193,300 |
| 2024-01-01 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-12-29 | $8.18 | $8.26 | $8.13 | $8.23 | $8.23 | 6,804,540 |
| 2023-12-28 | $8.10 | $8.25 | $7.98 | $8.20 | $8.20 | 7,474,230 |
| 2023-12-27 | $8.13 | $8.19 | $8.05 | $8.08 | $8.08 | 4,384,300 |
| 2023-12-26 | $8.16 | $8.31 | $8.09 | $8.12 | $8.12 | 6,796,340 |
| 2023-12-25 | $8.22 | $8.26 | $8.04 | $8.18 | $8.18 | 5,227,590 |
| 2023-12-22 | $8.32 | $8.45 | $8.20 | $8.21 | $8.21 | 8,754,010 |
| 2023-12-21 | $8.38 | $8.41 | $8.26 | $8.32 | $8.32 | 5,360,460 |
| 2023-12-20 | $8.50 | $8.65 | $8.37 | $8.40 | $8.40 | 5,842,260 |
| 2023-12-19 | $8.78 | $8.80 | $8.48 | $8.55 | $8.55 | 8,201,170 |
| 2023-12-18 | $8.51 | $8.78 | $8.51 | $8.65 | $8.65 | 6,775,040 |
| 2023-12-15 | $8.63 | $8.72 | $8.54 | $8.58 | $8.58 | 4,200,830 |
| 2023-12-14 | $8.65 | $8.77 | $8.57 | $8.62 | $8.62 | 4,359,360 |
| 2023-12-13 | $8.84 | $8.87 | $8.56 | $8.65 | $8.65 | 8,248,820 |
| 2023-12-12 | $8.80 | $8.97 | $8.65 | $8.88 | $8.88 | 11,535,770 |
| 2023-12-11 | $8.34 | $8.86 | $8.23 | $8.85 | $8.85 | 19,484,340 |
| 2023-12-08 | $8.78 | $8.98 | $8.32 | $8.32 | $8.32 | 22,542,100 |
| 2023-12-07 | $8.85 | $8.86 | $8.51 | $8.76 | $8.76 | 11,523,490 |
| 2023-12-06 | $9.07 | $9.07 | $8.78 | $8.79 | $8.79 | 9,856,510 |
| 2023-12-05 | $9.20 | $9.27 | $9.06 | $9.07 | $9.07 | 5,277,300 |
| 2023-12-04 | $9.19 | $9.37 | $9.19 | $9.25 | $9.25 | 4,301,940 |
| 2023-12-01 | $9.27 | $9.43 | $9.12 | $9.21 | $9.21 | 7,309,330 |
| 2023-11-30 | $9.29 | $9.40 | $9.16 | $9.23 | $9.23 | 4,908,780 |
| 2023-11-29 | $9.22 | $9.40 | $9.22 | $9.31 | $9.31 | 5,548,290 |
| 2023-11-28 | $9.20 | $9.28 | $9.08 | $9.27 | $9.27 | 4,485,060 |
| 2023-11-27 | $9.14 | $9.27 | $9.08 | $9.22 | $9.22 | 6,339,470 |
| 2023-11-24 | $9.12 | $9.14 | $9.02 | $9.14 | $9.14 | 4,371,430 |
| 2023-11-23 | $9.18 | $9.19 | $9.08 | $9.14 | $9.14 | 4,788,820 |
| 2023-11-22 | $9.37 | $9.37 | $9.16 | $9.16 | $9.16 | 4,555,620 |
| 2023-11-21 | $9.32 | $9.42 | $9.27 | $9.35 | $9.35 | 6,373,760 |
| 2023-11-20 | $9.23 | $9.44 | $9.09 | $9.34 | $9.34 | 10,007,000 |
| 2023-11-17 | $9.12 | $9.24 | $9.05 | $9.21 | $9.21 | 6,625,450 |
| 2023-11-16 | $9.13 | $9.17 | $9.05 | $9.15 | $9.15 | 7,823,060 |
| 2023-11-15 | $9.19 | $9.22 | $9.02 | $9.07 | $9.07 | 9,011,950 |
| 2023-11-14 | $9.18 | $9.23 | $9.11 | $9.14 | $9.14 | 4,489,920 |
| 2023-11-13 | $9.13 | $9.23 | $9.08 | $9.14 | $9.14 | 5,654,160 |
| 2023-11-10 | $9.25 | $9.28 | $8.94 | $9.11 | $9.11 | 8,519,760 |
| 2023-11-09 | $9.18 | $9.34 | $9.17 | $9.28 | $9.28 | 5,952,570 |
| 2023-11-08 | $9.19 | $9.28 | $9.13 | $9.20 | $9.20 | 4,749,120 |
| 2023-11-07 | $9.18 | $9.28 | $9.08 | $9.19 | $9.19 | 7,903,390 |
| 2023-11-06 | $9.35 | $9.43 | $9.14 | $9.18 | $9.18 | 13,068,110 |
| 2023-11-03 | $9.32 | $9.60 | $9.19 | $9.34 | $9.34 | 6,172,560 |
| 2023-11-02 | $9.25 | $9.36 | $9.22 | $9.32 | $9.32 | 2,888,160 |
| 2023-11-01 | $9.45 | $9.51 | $9.16 | $9.25 | $9.25 | 4,801,370 |
| 2023-10-31 | $9.76 | $9.83 | $9.35 | $9.47 | $9.47 | 4,336,060 |
| 2023-10-30 | $9.82 | $9.82 | $9.61 | $9.74 | $9.74 | 3,972,200 |
| 2023-10-27 | $9.53 | $9.83 | $9.50 | $9.78 | $9.78 | 5,170,180 |
| 2023-10-26 | $9.58 | $9.70 | $9.43 | $9.59 | $9.59 | 5,013,280 |
| 2023-10-25 | $9.18 | $9.65 | $9.18 | $9.57 | $9.57 | 10,147,390 |
| 2023-10-24 | $8.93 | $9.20 | $8.90 | $9.16 | $9.16 | 4,062,120 |
| 2023-10-23 | $9.18 | $9.24 | $8.90 | $8.95 | $8.95 | 3,935,460 |
| 2023-10-20 | $9.08 | $9.33 | $9.08 | $9.25 | $9.25 | 4,727,050 |
| 2023-10-19 | $9.21 | $9.26 | $9.14 | $9.16 | $9.16 | 3,874,480 |
| 2023-10-18 | $9.44 | $9.47 | $9.20 | $9.29 | $9.29 | 4,705,520 |
| 2023-10-17 | $9.46 | $9.50 | $9.36 | $9.42 | $9.42 | 2,860,330 |
| 2023-10-16 | $9.39 | $9.48 | $9.28 | $9.47 | $9.47 | 5,483,990 |
| 2023-10-13 | $9.35 | $9.45 | $9.26 | $9.37 | $9.37 | 7,324,300 |
| 2023-10-12 | $9.36 | $9.46 | $9.32 | $9.45 | $9.45 | 4,889,180 |
| 2023-10-11 | $9.58 | $9.62 | $9.30 | $9.36 | $9.36 | 6,738,990 |
| 2023-10-10 | $9.79 | $9.87 | $9.56 | $9.60 | $9.60 | 7,664,470 |
| 2023-10-09 | $9.82 | $9.85 | $9.65 | $9.82 | $9.82 | 2,990,710 |
| 2023-09-28 | $9.77 | $9.87 | $9.74 | $9.82 | $9.82 | 2,768,490 |
| 2023-09-27 | $9.87 | $10.03 | $9.72 | $9.77 | $9.77 | 6,222,070 |
| 2023-09-26 | $9.65 | $9.94 | $9.64 | $9.90 | $9.90 | 10,372,650 |
| 2023-09-25 | $9.66 | $9.73 | $9.53 | $9.63 | $9.63 | 7,051,970 |
| 2023-09-22 | $9.93 | $10.03 | $9.61 | $9.66 | $9.66 | 11,940,160 |
| 2023-09-21 | $10.12 | $10.14 | $9.86 | $9.93 | $9.93 | 6,715,400 |
| 2023-09-20 | $10.12 | $10.23 | $10.01 | $10.10 | $10.10 | 3,775,720 |
| 2023-09-19 | $10.00 | $10.15 | $9.80 | $10.10 | $10.10 | 6,037,660 |
| 2023-09-18 | $9.91 | $10.08 | $9.67 | $9.99 | $9.99 | 7,149,520 |
| 2023-09-15 | $10.23 | $10.35 | $9.72 | $9.92 | $9.92 | 12,413,830 |
| 2023-09-14 | $9.94 | $10.45 | $9.91 | $10.21 | $10.21 | 8,585,560 |
| 2023-09-13 | $10.05 | $10.16 | $9.89 | $9.97 | $9.97 | 3,156,200 |
| 2023-09-12 | $10.06 | $10.25 | $9.92 | $10.09 | $10.09 | 6,457,400 |
| 2023-09-11 | $9.57 | $10.12 | $9.50 | $10.04 | $10.04 | 11,019,780 |
| 2023-09-08 | $9.60 | $9.75 | $9.55 | $9.60 | $9.60 | 5,487,040 |
| 2023-09-07 | $9.80 | $9.84 | $9.53 | $9.55 | $9.55 | 9,136,990 |
| 2023-09-06 | $9.86 | $9.95 | $9.77 | $9.85 | $9.85 | 3,940,080 |
| 2023-09-05 | $9.94 | $10.15 | $9.80 | $9.97 | $9.97 | 6,313,740 |
| 2023-09-04 | $9.66 | $10.08 | $9.60 | $9.99 | $9.99 | 10,131,640 |
| 2023-09-01 | $9.21 | $9.88 | $9.18 | $9.67 | $9.67 | 13,936,010 |
| 2023-08-31 | $9.91 | $10.15 | $9.23 | $9.37 | $9.37 | 29,038,540 |
| 2023-08-30 | $10.36 | $10.53 | $10.25 | $10.25 | $10.25 | 5,044,710 |
| 2023-08-29 | $10.33 | $10.59 | $10.33 | $10.38 | $10.38 | 6,527,830 |
| 2023-08-28 | $11.00 | $11.22 | $10.30 | $10.35 | $10.35 | 8,815,560 |
| 2023-08-25 | $10.45 | $10.63 | $10.38 | $10.43 | $10.43 | 2,578,090 |
| 2023-08-24 | $10.51 | $10.63 | $10.41 | $10.53 | $10.53 | 3,332,120 |
| 2023-08-23 | $10.71 | $10.72 | $10.46 | $10.50 | $10.50 | 3,621,740 |
| 2023-08-22 | $10.89 | $10.93 | $10.56 | $10.68 | $10.68 | 5,237,530 |
| 2023-08-21 | $10.99 | $11.14 | $10.82 | $10.84 | $10.84 | 3,561,770 |
| 2023-08-18 | $10.98 | $11.17 | $10.95 | $10.96 | $10.96 | 3,983,790 |
| 2023-08-17 | $10.64 | $11.05 | $10.61 | $11.04 | $11.04 | 5,683,920 |
| 2023-08-16 | $10.85 | $10.91 | $10.67 | $10.71 | $10.71 | 3,093,770 |
| 2023-08-15 | $10.97 | $11.06 | $10.79 | $10.87 | $10.87 | 2,014,470 |
| 2023-08-14 | $10.90 | $11.02 | $10.83 | $10.95 | $10.95 | 2,410,540 |
| 2023-08-11 | $11.17 | $11.17 | $10.97 | $11.02 | $11.02 | 3,294,770 |
| 2023-08-10 | $10.92 | $11.15 | $10.86 | $11.12 | $11.12 | 3,309,250 |
| 2023-08-09 | $11.17 | $11.17 | $10.87 | $10.92 | $10.92 | 4,474,980 |
| 2023-08-08 | $11.17 | $11.20 | $10.99 | $11.16 | $11.16 | 3,288,250 |
| 2023-08-07 | $11.19 | $11.21 | $11.01 | $11.12 | $11.12 | 4,294,800 |
| 2023-08-04 | $11.33 | $11.42 | $11.16 | $11.20 | $11.20 | 3,625,640 |
| 2023-08-03 | $11.11 | $11.40 | $11.04 | $11.33 | $11.33 | 9,723,750 |
| 2023-08-02 | $11.29 | $11.31 | $11.07 | $11.13 | $11.13 | 4,552,850 |
| 2023-08-01 | $11.38 | $11.54 | $11.23 | $11.27 | $11.27 | 6,553,290 |
| 2023-07-31 | $11.31 | $11.48 | $11.20 | $11.33 | $11.33 | 7,636,450 |
| 2023-07-28 | $11.18 | $11.42 | $11.13 | $11.31 | $11.31 | 5,395,380 |
| 2023-07-27 | $11.38 | $11.38 | $11.13 | $11.18 | $11.18 | 6,303,000 |
| 2023-07-26 | $11.17 | $11.39 | $11.12 | $11.28 | $11.28 | 9,291,630 |
| 2023-07-25 | $10.65 | $11.23 | $10.65 | $11.18 | $11.18 | 15,743,270 |
| 2023-07-24 | $10.56 | $10.65 | $10.47 | $10.55 | $10.55 | 4,055,050 |
| 2023-07-21 | $10.62 | $10.62 | $10.36 | $10.57 | $10.57 | 5,541,440 |
| 2023-07-20 | $10.40 | $10.77 | $10.38 | $10.56 | $10.56 | 8,657,270 |
| 2023-07-19 | $10.25 | $10.42 | $10.25 | $10.40 | $10.40 | 2,456,930 |
| 2023-07-18 | $10.32 | $10.35 | $10.20 | $10.33 | $10.33 | 2,994,030 |
| 2023-07-17 | $10.42 | $10.43 | $10.15 | $10.32 | $10.32 | 3,800,600 |
| 2023-07-14 | $10.49 | $10.50 | $10.38 | $10.41 | $10.41 | 2,554,510 |
| 2023-07-13 | $10.36 | $10.52 | $10.31 | $10.49 | $10.49 | 4,703,060 |
| 2023-07-12 | $10.42 | $10.50 | $10.32 | $10.36 | $10.36 | 4,026,100 |
| 2023-07-11 | $10.51 | $10.60 | $10.32 | $10.42 | $10.42 | 4,482,670 |
| 2023-07-10 | $10.51 | $10.59 | $10.45 | $10.53 | $10.53 | 4,324,770 |
| 2023-07-07 | $10.48 | $10.54 | $10.38 | $10.51 | $10.51 | 3,985,280 |
| 2023-07-06 | $10.53 | $10.69 | $10.42 | $10.48 | $10.48 | 5,387,040 |
| 2023-07-05 | $10.65 | $10.67 | $10.50 | $10.57 | $10.57 | 4,749,340 |
| 2023-07-04 | $10.71 | $10.82 | $10.52 | $10.65 | $10.65 | 7,015,020 |
| 2023-07-03 | $10.76 | $11.01 | $10.71 | $10.75 | $10.75 | 9,806,150 |
| 2023-06-30 | $10.69 | $10.90 | $10.64 | $10.80 | $10.80 | 7,201,440 |
| 2023-06-29 | $11.00 | $11.07 | $10.71 | $10.76 | $10.76 | 8,703,650 |
| 2023-06-28 | $11.02 | $11.39 | $10.92 | $11.07 | $11.07 | 19,533,380 |
| 2023-06-27 | $10.54 | $10.81 | $10.41 | $10.75 | $10.75 | 13,651,910 |
| 2023-06-26 | $10.83 | $10.83 | $10.11 | $10.54 | $10.54 | 20,290,660 |
| 2023-06-21 | $10.22 | $11.24 | $10.18 | $10.85 | $10.85 | 25,622,440 |
| 2023-06-20 | $10.35 | $10.37 | $10.10 | $10.22 | $10.22 | 8,677,090 |
| 2023-06-19 | $10.50 | $10.55 | $10.23 | $10.32 | $10.32 | 6,313,550 |
| 2023-06-16 | $9.93 | $10.67 | $9.90 | $10.59 | $10.59 | 16,610,700 |
| 2023-06-15 | $9.90 | $9.98 | $9.75 | $9.96 | $9.96 | 6,057,380 |
| 2023-06-14 | $10.11 | $10.12 | $9.87 | $9.88 | $9.88 | 7,426,400 |
| 2023-06-13 | $10.12 | $10.18 | $9.79 | $10.12 | $10.12 | 11,573,210 |
| 2023-06-12 | $10.22 | $10.24 | $9.96 | $10.12 | $10.12 | 8,773,750 |
| 2023-06-09 | $10.20 | $10.36 | $10.08 | $10.25 | $10.25 | 4,814,010 |
| 2023-06-08 | $10.07 | $10.24 | $10.00 | $10.20 | $10.20 | 4,594,740 |
| 2023-06-07 | $10.21 | $10.27 | $10.00 | $10.05 | $10.05 | 5,046,800 |
| 2023-06-06 | $10.51 | $10.51 | $10.06 | $10.20 | $10.20 | 10,023,350 |
| 2023-06-05 | $10.35 | $10.51 | $10.21 | $10.46 | $10.46 | 6,664,360 |
| 2023-06-02 | $10.02 | $10.45 | $10.02 | $10.36 | $10.36 | 5,057,770 |
| 2023-06-01 | $10.00 | $10.16 | $9.98 | $10.04 | $10.04 | 4,191,120 |
| 2023-05-31 | $10.16 | $10.17 | $9.95 | $9.99 | $9.99 | 3,794,230 |
| 2023-05-30 | $10.19 | $10.32 | $10.06 | $10.19 | $10.19 | 3,181,520 |
| 2023-05-29 | $10.49 | $10.64 | $10.15 | $10.19 | $10.19 | 6,452,480 |
| 2023-05-26 | $10.41 | $10.55 | $10.16 | $10.52 | $10.52 | 5,507,430 |
| 2023-05-25 | $10.53 | $10.68 | $10.32 | $10.41 | $10.41 | 5,112,570 |
| 2023-05-24 | $10.69 | $10.73 | $10.27 | $10.61 | $10.61 | 6,553,340 |
| 2023-05-23 | $10.62 | $11.03 | $10.62 | $10.75 | $10.75 | 10,052,030 |
| 2023-05-22 | $10.13 | $10.86 | $10.13 | $10.81 | $10.81 | 15,076,790 |
| 2023-05-19 | $9.83 | $10.16 | $9.74 | $10.11 | $10.11 | 6,058,090 |
| 2023-05-18 | $10.06 | $10.07 | $9.80 | $9.82 | $9.82 | 5,505,890 |
| 2023-05-17 | $14.96 | $15.18 | $14.81 | $15.10 | $10.05 | 4,588,160 |
| 2023-05-16 | $15.20 | $15.29 | $14.90 | $14.93 | $9.94 | 5,670,040 |
| 2023-05-15 | $16.11 | $16.32 | $15.05 | $15.32 | $10.20 | 7,897,360 |
| 2023-05-12 | $15.51 | $15.88 | $15.38 | $15.39 | $10.25 | 4,775,350 |
| 2023-05-11 | $15.17 | $15.62 | $15.14 | $15.49 | $10.31 | 5,301,820 |
| 2023-05-10 | $15.26 | $15.48 | $15.08 | $15.20 | $10.12 | 3,790,850 |
| 2023-05-09 | $15.59 | $15.68 | $15.00 | $15.27 | $10.17 | 8,490,960 |
| 2023-05-08 | $15.70 | $15.94 | $15.52 | $15.57 | $10.37 | 5,821,290 |
| 2023-05-05 | $16.20 | $16.36 | $15.46 | $15.81 | $10.53 | 7,600,980 |
| 2023-05-04 | $16.55 | $16.55 | $15.88 | $16.14 | $10.75 | 6,792,800 |
| 2023-05-03 | $16.61 | $16.61 | $16.61 | $16.61 | $11.06 | 0 |
| 2023-05-02 | $16.61 | $16.61 | $16.61 | $16.61 | $11.06 | 0 |
| 2023-04-28 | $16.83 | $17.11 | $16.45 | $16.61 | $11.06 | 6,501,500 |
| 2023-04-27 | $16.74 | $17.11 | $16.71 | $16.96 | $11.29 | 4,630,800 |
| 2023-04-26 | $16.69 | $17.25 | $16.60 | $16.83 | $11.20 | 9,013,770 |
| 2023-04-25 | $16.14 | $16.86 | $16.00 | $16.80 | $11.18 | 10,297,280 |
| 2023-04-24 | $16.93 | $17.20 | $16.10 | $16.22 | $10.80 | 11,731,070 |
| 2023-04-21 | $17.26 | $17.31 | $16.90 | $16.93 | $11.27 | 4,772,140 |
| 2023-04-20 | $17.46 | $17.50 | $17.01 | $17.28 | $11.50 | 5,301,920 |
| 2023-04-19 | $17.69 | $17.75 | $17.28 | $17.53 | $11.67 | 5,410,180 |
| 2023-04-18 | $17.50 | $17.69 | $17.34 | $17.60 | $11.72 | 6,900,480 |
| 2023-04-17 | $17.11 | $17.85 | $16.98 | $17.51 | $11.66 | 8,477,200 |
| 2023-04-14 | $17.38 | $17.63 | $17.19 | $17.21 | $11.46 | 4,309,350 |
| 2023-04-13 | $17.24 | $17.57 | $17.20 | $17.47 | $11.63 | 4,826,700 |
| 2023-04-12 | $17.49 | $17.69 | $17.23 | $17.31 | $11.52 | 5,045,460 |
| 2023-04-11 | $17.33 | $17.73 | $16.35 | $17.49 | $11.64 | 11,875,590 |
| 2023-04-10 | $17.33 | $17.88 | $17.33 | $17.41 | $11.59 | 4,829,100 |
| 2023-04-07 | $17.50 | $17.76 | $17.35 | $17.50 | $11.65 | 4,100,610 |
| 2023-04-06 | $17.89 | $18.15 | $17.33 | $17.35 | $11.55 | 7,624,340 |
| 2023-04-05 | $17.83 | $17.83 | $17.83 | $17.83 | $11.87 | 0 |
| 2023-04-04 | $17.22 | $18.23 | $17.16 | $17.83 | $11.87 | 12,627,550 |
| 2023-04-03 | $17.05 | $17.28 | $16.96 | $17.22 | $11.46 | 5,229,910 |
| 2023-03-31 | $16.89 | $17.24 | $16.68 | $17.07 | $11.36 | 3,593,130 |
| 2023-03-30 | $16.80 | $16.85 | $16.51 | $16.80 | $11.18 | 3,630,220 |
| 2023-03-29 | $16.96 | $17.08 | $16.71 | $16.77 | $11.16 | 3,313,650 |
| 2023-03-28 | $17.37 | $17.42 | $16.93 | $17.06 | $11.36 | 4,434,190 |
| 2023-03-27 | $17.44 | $17.52 | $16.98 | $17.37 | $11.56 | 5,557,960 |
| 2023-03-24 | $17.36 | $17.80 | $17.28 | $17.34 | $11.54 | 7,096,780 |
| 2023-03-23 | $17.53 | $17.55 | $17.01 | $17.35 | $11.55 | 6,083,250 |
| 2023-03-22 | $16.82 | $17.73 | $16.82 | $17.53 | $11.67 | 10,156,330 |
| 2023-03-21 | $16.87 | $16.92 | $16.64 | $16.80 | $11.18 | 5,192,950 |
| 2023-03-20 | $16.51 | $17.08 | $16.37 | $16.92 | $11.26 | 8,266,640 |
| 2023-03-17 | $16.65 | $16.70 | $16.32 | $16.32 | $10.87 | 6,220,130 |
| 2023-03-16 | $16.97 | $16.97 | $16.44 | $16.57 | $11.03 | 3,793,750 |
| 2023-03-15 | $16.47 | $17.16 | $16.47 | $16.99 | $11.31 | 4,479,830 |
| 2023-03-14 | $16.62 | $16.65 | $16.40 | $16.48 | $10.97 | 3,852,200 |
| 2023-03-13 | $16.70 | $16.79 | $16.45 | $16.67 | $11.10 | 3,638,730 |
| 2023-03-10 | $16.79 | $16.83 | $16.54 | $16.70 | $11.12 | 5,612,770 |
| 2023-03-09 | $16.61 | $16.85 | $16.61 | $16.78 | $11.17 | 4,996,560 |
| 2023-03-08 | $16.35 | $16.74 | $16.23 | $16.58 | $11.04 | 6,803,060 |
| 2023-03-07 | $16.39 | $16.66 | $16.26 | $16.41 | $10.93 | 7,336,740 |
| 2023-03-06 | $16.00 | $16.42 | $15.92 | $16.40 | $10.92 | 7,788,910 |
| 2023-03-03 | $16.07 | $16.09 | $15.84 | $15.90 | $10.59 | 4,869,420 |
| 2023-03-02 | $15.96 | $16.09 | $15.83 | $16.07 | $10.70 | 4,390,050 |
| 2023-03-01 | $15.96 | $16.00 | $15.85 | $15.93 | $10.61 | 2,590,000 |
| 2023-02-28 | $15.95 | $16.03 | $15.81 | $15.96 | $10.63 | 2,435,150 |
| 2023-02-27 | $15.90 | $16.13 | $15.80 | $15.94 | $10.61 | 2,921,240 |
| 2023-02-24 | $15.85 | $16.15 | $15.85 | $15.90 | $15.90 | 6,061,940 |
| 2023-02-23 | $15.75 | $16.13 | $15.65 | $15.85 | $15.85 | 7,446,910 |
| 2023-02-22 | $15.62 | $15.76 | $15.47 | $15.75 | $15.75 | 3,392,370 |
| 2023-02-21 | $15.67 | $15.78 | $15.51 | $15.65 | $15.65 | 3,889,600 |
| 2023-02-20 | $15.51 | $15.69 | $15.40 | $15.64 | $15.64 | 4,096,200 |
| 2023-02-17 | $15.75 | $15.92 | $15.52 | $15.58 | $15.58 | 3,941,060 |
| 2023-02-16 | $16.20 | $16.31 | $15.76 | $15.84 | $15.84 | 5,770,000 |
| 2023-02-15 | $16.48 | $16.60 | $16.16 | $16.23 | $16.23 | 4,943,730 |
| 2023-02-14 | $16.64 | $16.76 | $16.44 | $16.50 | $16.50 | 5,325,200 |
| 2023-02-13 | $16.61 | $16.70 | $16.38 | $16.62 | $16.62 | 5,440,910 |
| 2023-02-10 | $16.52 | $16.75 | $16.37 | $16.67 | $16.67 | 5,710,740 |
| 2023-02-09 | $16.05 | $16.73 | $16.00 | $16.56 | $16.56 | 7,608,380 |
| 2023-02-08 | $16.35 | $16.37 | $16.07 | $16.10 | $16.10 | 5,549,140 |
| 2023-02-07 | $16.45 | $16.51 | $16.21 | $16.28 | $16.28 | 6,246,350 |
| 2023-02-06 | $16.63 | $16.84 | $16.38 | $16.43 | $16.43 | 4,907,790 |
| 2023-02-03 | $16.50 | $16.76 | $16.22 | $16.63 | $16.63 | 6,087,000 |
| 2023-02-02 | $16.42 | $16.60 | $16.28 | $16.44 | $16.44 | 4,629,390 |
| 2023-02-01 | $15.71 | $16.54 | $15.71 | $16.43 | $16.43 | 10,935,200 |
| 2023-01-31 | $15.54 | $15.80 | $15.49 | $15.76 | $15.76 | 6,310,600 |
| 2023-01-30 | $16.00 | $16.14 | $15.47 | $15.50 | $15.50 | 6,865,870 |
| 2023-01-20 | $15.36 | $15.83 | $15.30 | $15.75 | $15.75 | 5,257,090 |
| 2023-01-19 | $15.21 | $15.42 | $15.15 | $15.38 | $15.38 | 3,670,590 |
| 2023-01-18 | $15.15 | $15.30 | $15.14 | $15.26 | $15.26 | 2,836,790 |
| 2023-01-17 | $15.36 | $15.36 | $15.09 | $15.19 | $15.19 | 2,465,120 |
| 2023-01-16 | $15.20 | $15.36 | $15.16 | $15.24 | $15.24 | 4,623,490 |
| 2023-01-13 | $15.27 | $15.49 | $15.16 | $15.20 | $15.20 | 4,229,030 |
| 2023-01-12 | $15.11 | $15.28 | $14.93 | $15.24 | $15.24 | 7,076,740 |
| 2023-01-11 | $14.77 | $15.42 | $14.76 | $15.14 | $15.14 | 7,395,380 |
| 2023-01-10 | $15.08 | $15.20 | $14.71 | $14.80 | $14.80 | 5,862,950 |
| 2023-01-09 | $14.95 | $15.35 | $14.93 | $15.12 | $15.12 | 6,261,480 |
| 2023-01-06 | $14.97 | $15.05 | $14.84 | $14.95 | $14.95 | 8,373,420 |
| 2023-01-05 | $14.86 | $15.13 | $14.75 | $15.00 | $15.00 | 7,157,330 |
| 2023-01-04 | $14.80 | $15.00 | $14.72 | $14.88 | $14.88 | 5,162,440 |
| 2023-01-03 | $14.56 | $15.00 | $14.48 | $14.88 | $14.88 | 6,378,220 |
| 2023-01-02 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2022-12-30 | $14.50 | $14.63 | $14.31 | $14.54 | $14.54 | 4,580,190 |
| 2022-12-29 | $14.66 | $14.73 | $14.49 | $14.49 | $14.49 | 4,386,430 |
| 2022-12-28 | $14.92 | $14.92 | $14.60 | $14.66 | $14.66 | 3,678,670 |
| 2022-12-27 | $14.79 | $15.00 | $14.71 | $14.95 | $14.95 | 4,271,010 |
| 2022-12-26 | $14.90 | $15.03 | $14.66 | $14.71 | $14.71 | 5,130,660 |
| 2022-12-23 | $14.78 | $15.13 | $14.60 | $14.83 | $14.83 | 5,298,740 |
| 2022-12-22 | $14.96 | $15.10 | $14.65 | $14.69 | $14.69 | 3,088,900 |
| 2022-12-21 | $14.96 | $15.10 | $14.79 | $14.87 | $14.87 | 3,920,230 |
| 2022-12-20 | $15.08 | $15.27 | $14.91 | $14.97 | $14.97 | 4,904,760 |
| 2022-12-19 | $15.74 | $15.86 | $15.24 | $15.29 | $15.29 | 9,891,130 |
| 2022-12-16 | $15.70 | $15.86 | $15.57 | $15.74 | $15.74 | 6,196,520 |
| 2022-12-15 | $15.95 | $16.15 | $15.68 | $15.77 | $15.77 | 7,339,560 |
| 2022-12-14 | $16.15 | $16.29 | $15.98 | $16.02 | $16.02 | 4,186,010 |
| 2022-12-13 | $16.22 | $16.41 | $16.10 | $16.15 | $16.15 | 4,655,570 |
| 2022-12-12 | $16.44 | $16.50 | $16.18 | $16.25 | $16.25 | 5,317,640 |
| 2022-12-09 | $16.56 | $16.79 | $16.25 | $16.25 | $16.25 | 8,782,410 |
| 2022-12-08 | $16.62 | $16.90 | $16.35 | $16.66 | $16.66 | 6,202,620 |
| 2022-12-07 | $16.72 | $16.96 | $16.54 | $16.58 | $16.58 | 7,243,160 |
| 2022-12-06 | $16.70 | $16.84 | $16.53 | $16.65 | $16.65 | 5,364,100 |
| 2022-12-05 | $16.75 | $17.14 | $16.62 | $16.73 | $16.73 | 7,493,870 |
| 2022-12-01 | $16.41 | $17.10 | $16.41 | $16.83 | $16.83 | 9,932,240 |
| 2022-11-30 | $16.49 | $16.72 | $16.30 | $16.30 | $16.30 | 6,130,610 |
| 2022-11-29 | $16.18 | $16.71 | $15.87 | $16.56 | $16.56 | 10,987,790 |
| 2022-11-28 | $15.92 | $16.14 | $15.60 | $16.09 | $16.09 | 10,139,290 |
| 2022-11-25 | $16.16 | $16.24 | $15.96 | $16.14 | $16.14 | 8,170,620 |
| 2022-11-24 | $15.95 | $16.28 | $15.95 | $16.14 | $16.14 | 8,993,430 |
| 2022-11-23 | $16.18 | $16.40 | $15.83 | $15.95 | $15.95 | 15,099,610 |
| 2022-11-22 | $16.08 | $16.82 | $15.85 | $16.31 | $16.31 | 32,902,170 |
| 2022-11-21 | $15.08 | $15.98 | $14.82 | $15.92 | $15.92 | 27,094,300 |
| 2022-11-18 | $14.80 | $15.44 | $14.78 | $15.12 | $15.12 | 19,956,990 |
| 2022-11-17 | $14.51 | $14.94 | $14.28 | $14.89 | $14.89 | 17,181,470 |
| 2022-11-16 | $14.52 | $14.84 | $14.48 | $14.58 | $14.58 | 14,823,040 |
| 2022-11-15 | $14.77 | $14.78 | $14.24 | $14.60 | $14.60 | 16,538,070 |
| 2022-11-14 | $14.20 | $14.96 | $14.02 | $14.76 | $14.76 | 25,751,330 |
| 2022-11-11 | $13.85 | $14.09 | $13.62 | $13.94 | $13.94 | 11,776,110 |
| 2022-11-10 | $13.63 | $13.73 | $13.43 | $13.57 | $13.57 | 5,659,150 |
| 2022-11-09 | $13.81 | $13.90 | $13.74 | $13.75 | $13.75 | 4,872,000 |
| 2022-11-08 | $14.02 | $14.05 | $13.72 | $13.81 | $13.81 | 6,622,080 |
| 2022-11-07 | $14.01 | $14.09 | $13.89 | $14.01 | $14.01 | 8,249,890 |
| 2022-11-04 | $13.70 | $14.11 | $13.69 | $14.06 | $14.06 | 7,174,750 |
| 2022-11-03 | $13.69 | $13.86 | $13.60 | $13.73 | $13.73 | 6,484,000 |
| 2022-11-02 | $13.40 | $13.88 | $13.32 | $13.69 | $13.69 | 9,643,210 |
| 2022-11-01 | $13.32 | $13.46 | $13.18 | $13.44 | $13.44 | 8,954,530 |
| 2022-10-31 | $13.28 | $13.44 | $12.97 | $13.34 | $13.34 | 12,177,710 |
| 2022-10-28 | $14.35 | $14.35 | $13.36 | $13.44 | $13.44 | 10,261,700 |
| 2022-10-27 | $14.65 | $14.89 | $14.32 | $14.33 | $14.33 | 9,950,340 |
| 2022-10-26 | $14.74 | $14.98 | $14.41 | $14.66 | $14.66 | 8,691,250 |
| 2022-10-25 | $14.93 | $14.97 | $14.33 | $14.60 | $14.60 | 9,488,160 |
| 2022-10-24 | $15.24 | $15.50 | $14.86 | $15.02 | $15.02 | 4,717,670 |
| 2022-10-21 | $15.24 | $15.30 | $15.03 | $15.15 | $15.15 | 2,682,460 |
| 2022-10-20 | $15.46 | $15.54 | $14.99 | $15.15 | $15.15 | 6,910,530 |
| 2022-10-19 | $15.44 | $15.90 | $15.31 | $15.60 | $15.60 | 5,610,370 |
| 2022-10-18 | $15.58 | $15.64 | $15.31 | $15.45 | $15.45 | 5,954,210 |
| 2022-10-17 | $14.87 | $15.70 | $14.71 | $15.44 | $15.44 | 7,936,280 |
| 2022-10-14 | $14.71 | $15.06 | $14.56 | $14.86 | $14.86 | 6,493,060 |
| 2022-10-13 | $14.51 | $14.71 | $14.34 | $14.60 | $14.60 | 5,311,270 |
| 2022-10-12 | $14.48 | $14.53 | $14.05 | $14.51 | $14.51 | 5,844,460 |
| 2022-10-11 | $14.49 | $14.50 | $14.13 | $14.40 | $14.40 | 6,704,630 |
| 2022-10-10 | $14.65 | $14.83 | $14.28 | $14.40 | $14.40 | 7,097,410 |
| 2022-09-30 | $14.72 | $14.91 | $14.60 | $14.66 | $14.66 | 4,574,810 |
| 2022-09-29 | $15.02 | $15.18 | $14.81 | $14.90 | $14.90 | 4,415,890 |
| 2022-09-28 | $15.43 | $15.53 | $14.97 | $15.02 | $15.02 | 4,559,100 |
| 2022-09-27 | $15.48 | $15.65 | $15.30 | $15.45 | $15.45 | 5,615,560 |
| 2022-09-26 | $15.32 | $15.78 | $15.17 | $15.49 | $15.49 | 6,677,520 |
| 2022-09-23 | $15.88 | $16.39 | $15.32 | $15.58 | $15.58 | 6,933,360 |
| 2022-09-22 | $15.99 | $16.18 | $15.76 | $15.79 | $15.79 | 5,568,180 |
| 2022-09-21 | $16.10 | $16.43 | $15.86 | $16.10 | $16.10 | 6,061,150 |
| 2022-09-20 | $16.17 | $16.56 | $16.08 | $16.15 | $16.15 | 6,013,270 |
| 2022-09-19 | $16.06 | $16.39 | $15.94 | $16.25 | $16.25 | 4,994,500 |
| 2022-09-16 | $16.50 | $16.89 | $16.11 | $16.21 | $16.21 | 10,457,370 |
| 2022-09-15 | $17.12 | $17.17 | $16.30 | $16.50 | $16.50 | 7,475,480 |
| 2022-09-14 | $16.80 | $17.41 | $16.69 | $17.00 | $17.00 | 7,235,080 |
| 2022-09-13 | $17.16 | $17.49 | $16.98 | $17.03 | $17.03 | 7,957,380 |
| 2022-09-12 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2022-09-09 | $17.29 | $17.50 | $17.08 | $17.18 | $17.18 | 5,060,990 |
| 2022-09-08 | $17.75 | $17.85 | $17.24 | $17.31 | $17.31 | 5,814,210 |
| 2022-09-07 | $17.14 | $17.94 | $17.10 | $17.52 | $17.52 | 9,199,370 |
| 2022-09-06 | $17.46 | $17.47 | $17.03 | $17.10 | $17.10 | 4,878,180 |
| 2022-09-05 | $17.09 | $17.52 | $17.00 | $17.35 | $17.35 | 5,186,870 |
| 2022-09-02 | $16.92 | $17.48 | $16.64 | $17.17 | $17.17 | 8,552,830 |
| 2022-09-01 | $16.45 | $16.98 | $16.29 | $16.76 | $16.76 | 7,474,720 |
| 2022-08-31 | $16.80 | $17.18 | $16.30 | $16.50 | $16.50 | 9,287,260 |
| 2022-08-30 | $17.02 | $17.29 | $16.65 | $16.80 | $16.80 | 12,738,190 |
| 2022-08-29 | $18.28 | $18.89 | $18.11 | $18.75 | $17.55 | 9,451,980 |
| 2022-08-26 | $19.10 | $19.11 | $18.40 | $18.57 | $18.57 | 9,985,060 |
| 2022-08-25 | $18.56 | $19.35 | $18.25 | $19.22 | $19.22 | 13,814,010 |
| 2022-08-24 | $19.21 | $19.21 | $18.41 | $18.56 | $18.56 | 7,754,180 |
| 2022-08-23 | $18.83 | $19.17 | $18.54 | $18.87 | $18.87 | 7,708,300 |
| 2022-08-22 | $18.24 | $19.07 | $18.10 | $18.83 | $18.83 | 9,302,570 |
| 2022-08-19 | $18.45 | $18.53 | $18.23 | $18.24 | $18.24 | 4,616,220 |
| 2022-08-18 | $18.41 | $18.54 | $18.26 | $18.45 | $18.45 | 4,722,050 |
| 2022-08-17 | $18.50 | $18.58 | $18.23 | $18.41 | $18.41 | 4,582,420 |
| 2022-08-16 | $18.50 | $18.75 | $18.33 | $18.47 | $18.47 | 5,713,710 |
| 2022-08-15 | $18.88 | $18.96 | $18.29 | $18.49 | $18.49 | 9,861,070 |
| 2022-08-12 | $18.88 | $19.48 | $18.71 | $18.99 | $18.99 | 8,361,590 |
| 2022-08-11 | $18.69 | $19.14 | $18.59 | $18.95 | $18.95 | 8,255,150 |
| 2022-08-10 | $18.62 | $18.74 | $18.35 | $18.61 | $18.61 | 4,497,850 |
| 2022-08-09 | $18.57 | $18.73 | $18.23 | $18.64 | $18.64 | 7,223,870 |
| 2022-08-08 | $18.46 | $18.47 | $18.11 | $18.38 | $18.38 | 6,532,130 |
| 2022-08-05 | $18.31 | $18.68 | $18.18 | $18.46 | $18.46 | 8,751,630 |
| 2022-08-04 | $18.35 | $18.68 | $17.85 | $18.29 | $18.29 | 13,008,640 |
| 2022-08-03 | $18.72 | $19.15 | $18.24 | $18.31 | $18.31 | 16,305,990 |
| 2022-08-02 | $18.40 | $18.95 | $18.17 | $18.60 | $18.60 | 17,963,040 |
| 2022-08-01 | $17.39 | $18.89 | $17.39 | $18.70 | $18.70 | 33,408,160 |
| 2022-07-29 | $17.58 | $17.86 | $17.08 | $17.39 | $17.39 | 33,332,480 |
| 2022-07-28 | $16.16 | $16.35 | $16.10 | $16.24 | $16.24 | 4,318,580 |
| 2022-07-27 | $16.18 | $16.18 | $15.97 | $16.17 | $16.17 | 3,581,390 |
| 2022-07-26 | $16.25 | $16.28 | $15.88 | $16.16 | $16.16 | 5,437,400 |
| 2022-07-25 | $16.27 | $16.48 | $16.08 | $16.22 | $16.22 | 5,986,020 |
| 2022-07-22 | $15.89 | $16.33 | $15.89 | $16.21 | $16.21 | 7,866,710 |
| 2022-07-21 | $15.94 | $16.09 | $15.83 | $15.93 | $15.93 | 6,976,450 |
| 2022-07-20 | $15.40 | $15.94 | $15.30 | $15.93 | $15.93 | 11,176,850 |
| 2022-07-19 | $15.13 | $15.38 | $15.06 | $15.27 | $15.27 | 5,253,900 |
| 2022-07-18 | $14.63 | $15.16 | $14.62 | $15.05 | $15.05 | 4,772,230 |
| 2022-07-15 | $15.00 | $15.11 | $14.54 | $14.71 | $14.71 | 5,585,410 |
| 2022-07-14 | $15.02 | $15.19 | $15.00 | $15.07 | $15.07 | 2,455,600 |
| 2022-07-13 | $14.97 | $15.17 | $14.83 | $15.13 | $15.13 | 3,359,160 |
| 2022-07-12 | $15.14 | $15.28 | $14.80 | $14.89 | $14.89 | 5,099,270 |
| 2022-07-11 | $15.34 | $15.34 | $15.09 | $15.19 | $15.19 | 3,829,890 |
| 2022-07-08 | $15.29 | $15.63 | $15.29 | $15.32 | $15.32 | 4,578,220 |
| 2022-07-07 | $15.43 | $15.49 | $15.21 | $15.29 | $15.29 | 4,603,030 |
| 2022-07-06 | $15.88 | $15.88 | $15.20 | $15.30 | $15.30 | 10,000,520 |
| 2022-07-05 | $16.19 | $16.29 | $15.65 | $15.88 | $15.88 | 7,945,240 |
| 2022-07-04 | $15.83 | $16.23 | $15.69 | $16.17 | $16.17 | 6,891,250 |
| 2022-07-01 | $16.00 | $16.04 | $15.76 | $15.82 | $15.82 | 4,596,870 |
| 2022-06-30 | $15.80 | $16.05 | $15.80 | $15.87 | $15.87 | 4,429,530 |
| 2022-06-29 | $16.21 | $16.27 | $15.84 | $15.85 | $15.85 | 6,025,730 |
| 2022-06-28 | $15.98 | $16.25 | $15.96 | $16.24 | $16.24 | 5,076,360 |
| 2022-06-27 | $15.78 | $16.09 | $15.75 | $16.04 | $16.04 | 5,750,210 |
| 2022-06-24 | $15.96 | $16.12 | $15.70 | $15.79 | $15.79 | 7,195,020 |
| 2022-06-23 | $15.81 | $15.98 | $15.56 | $15.96 | $15.96 | 4,773,280 |
| 2022-06-22 | $16.40 | $16.42 | $15.79 | $15.88 | $15.88 | 8,924,800 |
| 2022-06-21 | $16.50 | $16.75 | $16.12 | $16.33 | $16.33 | 9,274,730 |
| 2022-06-20 | $16.49 | $16.53 | $16.23 | $16.30 | $16.30 | 6,828,440 |
| 2022-06-17 | $16.66 | $16.66 | $16.23 | $16.42 | $16.42 | 7,271,390 |
| 2022-06-16 | $16.68 | $16.87 | $16.52 | $16.67 | $16.67 | 5,567,120 |
| 2022-06-15 | $16.51 | $16.97 | $16.50 | $16.65 | $16.65 | 7,314,990 |
| 2022-06-14 | $16.72 | $16.72 | $16.10 | $16.48 | $16.48 | 7,975,790 |
| 2022-06-13 | $17.13 | $17.13 | $16.61 | $16.83 | $16.83 | 7,113,120 |
| 2022-06-10 | $17.10 | $17.23 | $17.00 | $17.17 | $17.17 | 6,231,180 |
| 2022-06-09 | $17.78 | $17.79 | $17.00 | $17.24 | $17.24 | 8,353,500 |
| 2022-06-08 | $18.30 | $18.30 | $17.40 | $17.85 | $17.85 | 7,948,800 |
| 2022-06-07 | $17.95 | $18.38 | $17.90 | $18.15 | $18.15 | 6,313,930 |
| 2022-06-06 | $18.17 | $18.20 | $17.82 | $18.09 | $18.09 | 5,050,070 |
| 2022-06-02 | $18.42 | $18.48 | $17.97 | $18.09 | $18.09 | 5,937,640 |
| 2022-06-01 | $18.13 | $18.77 | $18.10 | $18.62 | $18.62 | 7,573,420 |
| 2022-05-31 | $18.26 | $18.46 | $17.90 | $18.10 | $18.10 | 7,105,710 |
| 2022-05-30 | $18.41 | $18.80 | $18.20 | $18.27 | $18.27 | 6,987,870 |
| 2022-05-27 | $18.18 | $18.75 | $17.80 | $18.49 | $18.49 | 10,899,870 |
| 2022-05-26 | $17.51 | $18.42 | $16.93 | $18.15 | $18.15 | 11,573,490 |
| 2022-05-25 | $16.51 | $17.58 | $16.29 | $17.37 | $17.37 | 11,284,910 |
| 2022-05-24 | $17.19 | $17.65 | $16.58 | $16.58 | $16.58 | 8,607,470 |
| 2022-05-23 | $17.05 | $17.68 | $17.04 | $17.21 | $17.21 | 6,892,560 |
| 2022-05-20 | $16.45 | $17.20 | $16.41 | $16.91 | $16.91 | 7,155,800 |
| 2022-05-19 | $16.56 | $16.62 | $16.26 | $16.39 | $16.39 | 4,812,900 |
| 2022-05-18 | $16.66 | $16.97 | $16.66 | $16.79 | $16.79 | 3,099,170 |
| 2022-05-17 | $17.30 | $17.33 | $16.52 | $16.92 | $16.92 | 5,410,780 |
| 2022-05-16 | $17.13 | $17.50 | $17.11 | $17.27 | $17.27 | 5,346,760 |
| 2022-05-13 | $17.57 | $17.64 | $17.08 | $17.09 | $17.09 | 5,266,330 |
| 2022-05-12 | $17.30 | $17.57 | $17.08 | $17.40 | $17.40 | 4,240,340 |
| 2022-05-11 | $17.56 | $17.89 | $17.32 | $17.42 | $17.42 | 7,824,110 |
| 2022-05-10 | $17.10 | $17.68 | $16.90 | $17.65 | $17.65 | 6,103,060 |
| 2022-05-09 | $17.65 | $17.89 | $17.33 | $17.62 | $17.62 | 6,506,230 |
| 2022-05-06 | $17.32 | $18.24 | $17.32 | $17.97 | $17.97 | 5,222,910 |
| 2022-05-05 | $27.98 | $28.19 | $26.96 | $28.04 | $17.93 | 7,761,870 |
| 2022-05-04 | $27.71 | $27.71 | $27.71 | $27.71 | $17.72 | 0 |
| 2022-05-03 | $27.71 | $27.71 | $27.71 | $27.71 | $17.72 | 0 |
| 2022-04-29 | $26.32 | $27.76 | $25.86 | $27.71 | $17.72 | 6,258,070 |
| 2022-04-28 | $26.30 | $26.86 | $25.40 | $26.11 | $16.70 | 4,519,450 |
| 2022-04-27 | $25.00 | $25.90 | $24.49 | $25.80 | $16.50 | 5,222,360 |
| 2022-04-26 | $24.58 | $25.58 | $24.09 | $24.69 | $15.79 | 5,891,340 |
| 2022-04-25 | $25.62 | $25.90 | $23.56 | $24.20 | $15.48 | 5,605,580 |
| 2022-04-22 | $25.61 | $26.78 | $25.50 | $25.98 | $16.61 | 3,991,140 |
| 2022-04-21 | $26.16 | $26.70 | $25.55 | $25.78 | $16.49 | 3,527,520 |
| 2022-04-20 | $26.35 | $27.02 | $26.30 | $26.46 | $16.92 | 3,502,350 |
| 2022-04-19 | $26.32 | $26.66 | $26.11 | $26.38 | $16.87 | 2,993,740 |
| 2022-04-18 | $26.57 | $27.08 | $25.60 | $26.61 | $17.02 | 3,935,960 |
| 2022-04-15 | $27.57 | $27.60 | $26.60 | $26.85 | $17.17 | 5,569,990 |
| 2022-04-14 | $27.60 | $28.19 | $27.15 | $27.93 | $17.86 | 8,696,430 |
| 2022-04-13 | $26.49 | $29.05 | $26.40 | $28.15 | $18.00 | 14,772,340 |
| 2022-04-12 | $26.00 | $26.75 | $25.55 | $26.44 | $16.91 | 6,384,960 |
| 2022-04-11 | $27.05 | $28.06 | $26.56 | $26.84 | $17.16 | 8,562,640 |
| 2022-04-08 | $26.23 | $26.43 | $25.13 | $26.14 | $16.72 | 3,765,810 |
| 2022-04-07 | $26.59 | $26.98 | $26.12 | $26.19 | $16.75 | 3,124,470 |
| 2022-04-06 | $27.44 | $27.63 | $26.37 | $26.83 | $17.16 | 5,379,210 |
| 2022-04-05 | $27.64 | $27.64 | $27.64 | $27.64 | $17.68 | 0 |
| 2022-04-04 | $27.64 | $27.64 | $27.64 | $27.64 | $17.68 | 0 |
| 2022-04-01 | $26.65 | $28.56 | $26.41 | $27.64 | $17.68 | 6,957,510 |
| 2022-03-31 | $26.67 | $26.93 | $26.36 | $26.66 | $17.05 | 3,593,180 |
| 2022-03-30 | $27.25 | $27.36 | $26.53 | $26.63 | $17.03 | 4,686,520 |
| 2022-03-29 | $27.33 | $27.61 | $26.68 | $27.14 | $17.36 | 6,789,120 |
| 2022-03-28 | $25.50 | $26.74 | $25.33 | $26.32 | $16.83 | 5,264,060 |
| 2022-03-25 | $25.95 | $26.70 | $25.65 | $26.31 | $16.83 | 7,091,920 |
| 2022-03-24 | $25.18 | $25.70 | $25.06 | $25.40 | $16.24 | 2,911,170 |
| 2022-03-23 | $25.01 | $25.46 | $25.01 | $25.18 | $16.10 | 3,643,170 |
| 2022-03-22 | $25.68 | $25.68 | $25.02 | $25.25 | $16.15 | 3,737,900 |
| 2022-03-21 | $24.79 | $25.48 | $24.47 | $25.23 | $16.13 | 5,024,270 |
| 2022-03-18 | $23.96 | $24.85 | $23.80 | $24.60 | $15.73 | 4,825,260 |
| 2022-03-17 | $23.90 | $24.47 | $23.66 | $23.96 | $15.32 | 7,605,610 |
| 2022-03-16 | $23.71 | $23.93 | $22.67 | $23.49 | $15.02 | 8,175,260 |
| 2022-03-15 | $24.70 | $25.13 | $23.22 | $23.69 | $15.15 | 6,887,670 |
| 2022-03-14 | $25.50 | $25.87 | $24.66 | $24.75 | $15.83 | 4,406,880 |
| 2022-03-11 | $25.30 | $25.86 | $24.80 | $25.83 | $16.52 | 3,210,450 |
| 2022-03-10 | $26.18 | $26.48 | $25.45 | $25.74 | $16.46 | 5,450,430 |
| 2022-03-09 | $27.00 | $27.38 | $25.01 | $25.83 | $16.52 | 6,378,330 |
| 2022-03-08 | $29.50 | $29.50 | $26.79 | $26.84 | $17.16 | 9,079,410 |
| 2022-03-07 | $29.84 | $30.26 | $29.41 | $29.76 | $19.03 | 2,744,200 |
| 2022-03-04 | $30.95 | $31.00 | $30.09 | $30.10 | $19.25 | 2,394,420 |
| 2022-03-03 | $31.10 | $31.43 | $30.73 | $31.13 | $19.91 | 2,064,120 |
| 2022-03-02 | $30.95 | $31.27 | $29.86 | $30.88 | $19.75 | 2,214,710 |
| 2022-03-01 | $32.04 | $32.10 | $30.84 | $30.99 | $19.82 | 2,044,440 |
| 2022-02-28 | $31.49 | $32.42 | $31.13 | $31.94 | $20.43 | 3,140,340 |
| 2022-02-25 | $31.45 | $31.82 | $31.12 | $31.34 | $20.04 | 2,084,920 |
| 2022-02-24 | $31.36 | $31.95 | $30.66 | $31.27 | $20.00 | 2,138,120 |
| 2022-02-23 | $31.53 | $31.87 | $30.95 | $31.61 | $20.21 | 1,459,740 |
| 2022-02-22 | $32.00 | $32.01 | $31.02 | $31.30 | $20.02 | 1,376,480 |
| 2022-02-21 | $31.50 | $31.84 | $30.77 | $31.56 | $20.18 | 2,574,640 |
| 2022-02-18 | $31.75 | $32.59 | $31.41 | $31.78 | $20.32 | 2,021,540 |
| 2022-02-17 | $31.92 | $31.99 | $31.15 | $31.79 | $20.33 | 1,763,640 |
| 2022-02-16 | $31.81 | $32.08 | $31.33 | $31.60 | $20.21 | 1,512,530 |
| 2022-02-15 | $32.40 | $32.55 | $31.06 | $31.81 | $20.34 | 2,420,070 |
| 2022-02-14 | $32.78 | $32.92 | $32.08 | $32.40 | $20.72 | 1,677,650 |
| 2022-02-11 | $32.40 | $33.13 | $32.20 | $32.87 | $21.02 | 2,483,960 |
| 2022-02-10 | $32.00 | $32.60 | $31.58 | $32.42 | $20.73 | 1,944,710 |
| 2022-02-09 | $31.95 | $32.36 | $31.65 | $32.03 | $20.48 | 1,587,440 |
| 2022-02-08 | $30.65 | $31.78 | $30.27 | $31.66 | $20.25 | 2,866,710 |
| 2022-02-07 | $29.77 | $30.90 | $29.57 | $30.85 | $19.73 | 2,414,600 |
| 2022-02-04 | $29.45 | $29.45 | $29.45 | $29.45 | $18.83 | 0 |
| 2022-02-03 | $29.45 | $29.45 | $29.45 | $29.45 | $18.83 | 0 |
| 2022-02-02 | $29.45 | $29.45 | $29.45 | $29.45 | $18.83 | 0 |
| 2022-02-01 | $29.45 | $29.45 | $29.45 | $29.45 | $18.83 | 0 |
| 2022-01-28 | $30.40 | $30.40 | $29.00 | $29.45 | $18.83 | 2,712,540 |
| 2022-01-27 | $30.37 | $30.68 | $29.73 | $29.80 | $19.06 | 2,247,410 |
| 2022-01-26 | $30.90 | $31.50 | $29.88 | $30.35 | $19.41 | 3,047,670 |
| 2022-01-25 | $32.09 | $32.20 | $30.75 | $30.88 | $19.75 | 3,008,060 |
| 2022-01-24 | $32.10 | $32.80 | $31.84 | $32.09 | $20.52 | 3,523,910 |
| 2022-01-21 | $32.32 | $32.85 | $32.06 | $32.18 | $20.58 | 2,853,880 |
| 2022-01-20 | $32.00 | $33.25 | $31.61 | $32.58 | $20.83 | 4,946,400 |
| 2022-01-19 | $35.87 | $35.92 | $31.44 | $32.23 | $20.61 | 11,139,180 |
| 2022-01-18 | $33.34 | $35.36 | $32.67 | $34.93 | $22.34 | 7,458,050 |
| 2022-01-17 | $32.20 | $33.35 | $31.08 | $32.85 | $21.01 | 4,987,950 |
| 2022-01-14 | $31.78 | $32.50 | $31.43 | $32.15 | $20.56 | 3,683,560 |
| 2022-01-13 | $32.47 | $32.50 | $31.66 | $31.80 | $20.34 | 3,625,840 |
| 2022-01-12 | $33.20 | $33.46 | $31.72 | $32.52 | $20.80 | 7,163,750 |
| 2022-01-11 | $33.50 | $33.88 | $32.71 | $33.28 | $21.28 | 6,754,260 |
| 2022-01-10 | $31.80 | $33.68 | $31.46 | $33.50 | $21.42 | 6,199,210 |
| 2022-01-07 | $31.81 | $31.98 | $31.21 | $31.63 | $20.23 | 5,224,900 |
| 2022-01-06 | $30.50 | $31.97 | $30.20 | $31.60 | $20.21 | 7,051,850 |
| 2022-01-05 | $29.80 | $32.50 | $29.48 | $31.14 | $19.91 | 10,216,210 |
| 2022-01-04 | $28.58 | $30.46 | $28.45 | $29.91 | $19.13 | 5,589,990 |
| 2022-01-03 | $28.39 | $28.39 | $28.39 | $28.39 | $18.16 | 0 |
| 2021-12-31 | $28.10 | $28.59 | $27.70 | $28.39 | $18.16 | 2,489,810 |
| 2021-12-30 | $27.44 | $28.09 | $27.31 | $28.00 | $17.91 | 2,579,380 |
| 2021-12-29 | $27.68 | $27.98 | $27.26 | $27.44 | $17.55 | 2,223,170 |
| 2021-12-28 | $27.39 | $27.88 | $27.12 | $27.58 | $17.64 | 1,833,330 |
| 2021-12-27 | $27.19 | $27.56 | $27.10 | $27.16 | $17.37 | 1,775,930 |
| 2021-12-24 | $28.55 | $28.55 | $26.82 | $27.19 | $17.39 | 5,209,970 |
| 2021-12-23 | $29.36 | $29.36 | $28.44 | $28.55 | $18.26 | 3,597,170 |
| 2021-12-22 | $29.38 | $29.54 | $28.90 | $29.09 | $18.60 | 1,772,310 |
| 2021-12-21 | $29.00 | $29.45 | $28.82 | $29.38 | $18.79 | 1,397,010 |
| 2021-12-20 | $29.95 | $29.97 | $28.76 | $29.32 | $18.75 | 3,768,310 |
| 2021-12-17 | $29.81 | $30.40 | $29.75 | $29.86 | $19.10 | 2,374,130 |
| 2021-12-16 | $29.78 | $30.05 | $29.57 | $29.78 | $19.04 | 2,318,200 |
| 2021-12-15 | $30.05 | $30.44 | $29.80 | $29.86 | $19.10 | 2,847,180 |
| 2021-12-14 | $31.29 | $31.50 | $30.16 | $30.18 | $19.30 | 3,739,670 |
| 2021-12-13 | $31.53 | $31.90 | $30.77 | $31.05 | $19.86 | 4,521,390 |
| 2021-12-10 | $30.39 | $31.92 | $30.08 | $30.72 | $19.65 | 8,499,580 |
| 2021-12-09 | $29.18 | $30.46 | $29.03 | $30.41 | $19.45 | 4,867,840 |
| 2021-12-08 | $29.00 | $29.42 | $28.89 | $29.24 | $18.70 | 1,532,200 |
| 2021-12-07 | $29.87 | $30.04 | $28.70 | $29.02 | $18.56 | 3,050,590 |
| 2021-12-06 | $30.27 | $30.58 | $29.72 | $29.80 | $19.06 | 2,946,380 |
| 2021-12-03 | $30.34 | $30.34 | $30.34 | $30.34 | $19.40 | 3,628,790 |
| 2021-12-02 | $29.93 | $29.93 | $29.93 | $29.93 | $19.14 | 4,917,540 |
| 2021-12-01 | $30.54 | $31.35 | $30.01 | $30.84 | $19.72 | 6,103,550 |
| 2021-11-30 | $29.50 | $30.30 | $29.15 | $29.99 | $19.18 | 3,444,580 |
| 2021-11-29 | $29.38 | $29.69 | $28.85 | $29.59 | $18.92 | 2,601,700 |
| 2021-11-26 | $29.75 | $29.91 | $29.47 | $29.51 | $18.87 | 1,552,930 |
| 2021-11-25 | $29.58 | $30.26 | $29.58 | $29.91 | $19.13 | 2,385,750 |
| 2021-11-24 | $29.63 | $29.82 | $29.38 | $29.63 | $18.95 | 1,669,420 |
| 2021-11-23 | $30.00 | $30.15 | $29.42 | $29.63 | $18.95 | 2,592,710 |
| 2021-11-22 | $30.37 | $31.08 | $29.75 | $30.00 | $19.19 | 3,718,970 |
| 2021-11-19 | $29.83 | $30.59 | $29.63 | $30.37 | $19.42 | 2,465,940 |
| 2021-11-18 | $30.50 | $30.52 | $29.80 | $29.86 | $19.10 | 2,770,330 |
| 2021-11-17 | $32.00 | $32.13 | $30.50 | $30.55 | $19.54 | 3,655,280 |
| 2021-11-16 | $31.10 | $31.81 | $30.90 | $31.72 | $20.28 | 2,797,940 |
| 2021-11-15 | $31.15 | $31.35 | $30.68 | $31.00 | $19.82 | 1,746,310 |
| 2021-11-12 | $31.29 | $31.48 | $30.61 | $31.12 | $19.90 | 2,342,880 |
| 2021-11-11 | $31.91 | $31.91 | $30.88 | $31.45 | $20.11 | 3,803,830 |
| 2021-11-10 | $30.77 | $31.95 | $30.03 | $31.91 | $20.41 | 4,019,110 |
| 2021-11-09 | $30.12 | $30.60 | $29.63 | $30.42 | $19.45 | 2,751,580 |
| 2021-11-08 | $30.26 | $30.90 | $29.16 | $30.17 | $19.29 | 3,250,440 |
| 2021-11-05 | $30.43 | $30.43 | $30.43 | $30.43 | $19.46 | 3,113,320 |
| 2021-11-04 | $30.78 | $31.10 | $29.92 | $30.43 | $19.46 | 3,319,130 |
| 2021-11-03 | $29.40 | $30.82 | $28.86 | $30.63 | $19.59 | 4,151,550 |
| 2021-11-02 | $29.55 | $29.76 | $28.80 | $29.13 | $18.63 | 2,624,750 |
| 2021-11-01 | $28.75 | $29.95 | $28.28 | $29.65 | $18.96 | 3,069,080 |
| 2021-10-29 | $29.39 | $29.55 | $28.42 | $28.99 | $18.54 | 3,297,700 |
| 2021-10-28 | $29.72 | $30.04 | $29.11 | $29.31 | $18.74 | 2,663,270 |
| 2021-10-27 | $30.59 | $30.59 | $29.20 | $30.08 | $19.24 | 4,844,560 |
| 2021-10-26 | $29.64 | $31.35 | $29.40 | $30.70 | $19.63 | 6,124,100 |
| 2021-10-25 | $28.83 | $30.02 | $28.52 | $29.54 | $18.89 | 3,218,310 |
| 2021-10-22 | $29.50 | $29.50 | $28.78 | $28.90 | $18.48 | 2,288,480 |
| 2021-10-21 | $29.63 | $30.18 | $29.30 | $29.43 | $18.82 | 1,950,610 |
| 2021-10-20 | $30.33 | $30.50 | $29.46 | $29.60 | $18.93 | 3,216,240 |
| 2021-10-19 | $31.49 | $31.50 | $30.34 | $30.55 | $19.54 | 2,231,740 |
| 2021-10-18 | $29.69 | $31.29 | $29.59 | $31.07 | $19.87 | 4,287,470 |
| 2021-10-15 | $30.78 | $30.80 | $29.61 | $29.88 | $19.11 | 1,954,590 |
| 2021-10-14 | $30.43 | $31.47 | $30.00 | $30.69 | $19.63 | 2,648,690 |
| 2021-10-13 | $30.39 | $30.88 | $30.07 | $30.64 | $19.59 | 2,505,640 |
| 2021-10-12 | $31.15 | $31.25 | $29.84 | $30.49 | $19.50 | 2,520,350 |
| 2021-10-11 | $30.50 | $32.26 | $30.31 | $31.27 | $20.00 | 4,850,270 |
| 2021-10-08 | $32.28 | $32.29 | $30.22 | $30.52 | $19.52 | 3,791,510 |
| 2021-10-07 | $31.36 | $31.36 | $31.36 | $31.36 | $20.05 | 0 |
| 2021-10-06 | $31.36 | $31.36 | $31.36 | $31.36 | $20.05 | 0 |
| 2021-09-30 | $31.47 | $32.51 | $31.30 | $31.36 | $20.05 | 3,774,790 |
| 2021-09-29 | $32.37 | $32.99 | $31.18 | $31.26 | $19.99 | 3,025,780 |
| 2021-09-28 | $34.00 | $35.18 | $32.64 | $32.92 | $21.05 | 4,339,270 |
| 2021-09-27 | $37.50 | $37.91 | $34.47 | $34.58 | $22.11 | 3,139,670 |
| 2021-09-24 | $36.49 | $38.22 | $36.12 | $37.94 | $24.26 | 2,627,390 |
| 2021-09-23 | $34.90 | $37.86 | $34.90 | $36.65 | $23.44 | 2,426,670 |
| 2021-09-22 | $35.24 | $35.99 | $34.00 | $34.90 | $22.32 | 2,130,460 |
| 2021-09-21 | $36.24 | $36.24 | $36.24 | $36.24 | $23.18 | 0 |
| 2021-09-20 | $36.24 | $36.24 | $36.24 | $36.24 | $23.18 | 0 |
| 2021-09-17 | $35.89 | $36.76 | $35.53 | $36.24 | $23.18 | 1,285,920 |
| 2021-09-16 | $37.03 | $37.88 | $35.89 | $35.89 | $22.95 | 2,135,450 |
| 2021-09-15 | $36.46 | $37.53 | $36.46 | $37.01 | $23.67 | 1,623,430 |
| 2021-09-14 | $38.87 | $38.88 | $36.62 | $36.72 | $23.48 | 2,819,350 |
| 2021-09-13 | $38.47 | $40.39 | $36.53 | $38.87 | $24.86 | 4,012,310 |
| 2021-09-10 | $38.37 | $39.69 | $38.02 | $38.47 | $24.60 | 3,101,000 |
| 2021-09-09 | $38.96 | $39.08 | $37.80 | $38.35 | $24.52 | 2,164,460 |
| 2021-09-08 | $41.77 | $41.77 | $38.93 | $39.39 | $25.19 | 2,778,860 |
| 2021-09-07 | $41.91 | $42.80 | $38.58 | $40.50 | $25.90 | 4,384,190 |
| 2021-09-06 | $37.14 | $40.85 | $37.14 | $40.85 | $26.12 | 3,780,850 |
| 2021-09-03 | $36.85 | $37.50 | $36.07 | $37.14 | $23.75 | 2,081,300 |
| 2021-09-02 | $35.55 | $37.50 | $35.55 | $36.60 | $23.41 | 2,081,430 |
| 2021-09-01 | $36.40 | $36.90 | $34.98 | $36.11 | $23.09 | 3,800,820 |
| 2021-08-31 | $37.38 | $37.70 | $36.16 | $36.30 | $23.21 | 3,174,930 |
| 2021-08-30 | $39.79 | $39.79 | $35.98 | $36.87 | $23.58 | 5,807,560 |
| 2021-08-27 | $39.80 | $40.37 | $39.29 | $39.75 | $25.42 | 1,672,290 |
| 2021-08-26 | $40.80 | $41.15 | $39.14 | $39.79 | $25.45 | 2,223,420 |
| 2021-08-25 | $40.57 | $42.49 | $40.00 | $40.80 | $26.09 | 2,548,340 |
| 2021-08-24 | $40.66 | $42.00 | $40.01 | $41.37 | $26.46 | 2,796,400 |
| 2021-08-23 | $40.30 | $41.00 | $39.20 | $40.50 | $25.90 | 3,199,810 |
| 2021-08-20 | $41.35 | $41.88 | $39.00 | $39.81 | $25.46 | 3,128,350 |
| 2021-08-19 | $40.56 | $42.50 | $39.25 | $41.16 | $26.32 | 4,089,030 |
| 2021-08-18 | $43.70 | $44.26 | $39.61 | $41.00 | $26.22 | 5,389,140 |
| 2021-08-17 | $44.03 | $47.00 | $41.96 | $43.96 | $28.11 | 5,218,370 |
| 2021-08-16 | $39.70 | $44.06 | $39.42 | $44.06 | $28.18 | 4,287,640 |
| 2021-08-13 | $40.59 | $40.99 | $38.36 | $40.05 | $25.61 | 3,792,120 |
| 2021-08-12 | $39.30 | $41.40 | $38.62 | $39.75 | $25.42 | 3,667,050 |
| 2021-08-11 | $37.40 | $41.08 | $37.27 | $39.19 | $25.06 | 5,325,330 |
| 2021-08-10 | $37.32 | $38.17 | $36.25 | $37.40 | $23.92 | 4,897,130 |
| 2021-08-09 | $38.36 | $38.49 | $36.31 | $36.40 | $23.28 | 3,237,410 |
| 2021-08-06 | $39.14 | $39.20 | $37.38 | $37.61 | $24.05 | 3,334,880 |
| 2021-08-05 | $39.35 | $39.97 | $37.96 | $38.41 | $24.56 | 2,949,550 |
| 2021-08-04 | $38.85 | $41.99 | $37.41 | $39.49 | $25.25 | 6,156,100 |
| 2021-08-03 | $34.67 | $38.85 | $34.10 | $38.85 | $24.84 | 4,354,720 |
| 2021-08-02 | $35.00 | $35.66 | $33.17 | $35.32 | $22.59 | 4,805,900 |
| 2021-07-30 | $33.50 | $35.66 | $32.98 | $35.00 | $22.38 | 6,354,570 |
| 2021-07-29 | $30.54 | $33.67 | $30.10 | $33.67 | $21.53 | 6,685,460 |
| 2021-07-28 | $28.01 | $31.27 | $27.11 | $30.61 | $19.58 | 5,002,820 |
| 2021-07-27 | $27.70 | $28.77 | $27.10 | $28.56 | $18.26 | 2,527,700 |
| 2021-07-26 | $27.62 | $28.15 | $26.61 | $27.70 | $17.71 | 2,581,910 |
| 2021-07-23 | $30.10 | $30.10 | $28.01 | $28.17 | $18.01 | 3,227,270 |
| 2021-07-22 | $29.57 | $30.60 | $28.65 | $30.14 | $19.27 | 3,886,570 |
| 2021-07-21 | $28.04 | $28.92 | $27.80 | $28.57 | $18.27 | 2,799,820 |
| 2021-07-20 | $28.80 | $28.80 | $27.73 | $27.91 | $17.85 | 3,261,890 |
| 2021-07-19 | $31.50 | $31.57 | $28.26 | $29.06 | $18.58 | 6,559,000 |
| 2021-07-16 | $28.40 | $30.67 | $28.12 | $30.67 | $19.61 | 3,650,090 |
| 2021-07-15 | $28.13 | $28.43 | $27.05 | $27.88 | $17.83 | 2,186,640 |
| 2021-07-14 | $28.60 | $29.04 | $28.20 | $28.43 | $18.18 | 1,857,320 |
| 2021-07-13 | $28.62 | $28.88 | $28.00 | $28.78 | $18.40 | 2,275,470 |
| 2021-07-12 | $28.52 | $29.07 | $28.10 | $28.61 | $18.30 | 2,362,830 |
| 2021-07-09 | $28.22 | $28.79 | $28.08 | $28.29 | $18.09 | 2,346,870 |
| 2021-07-08 | $30.29 | $30.50 | $27.96 | $28.20 | $18.03 | 5,314,790 |
| 2021-07-07 | $30.85 | $30.89 | $29.92 | $30.31 | $19.38 | 1,645,320 |
| 2021-07-06 | $31.00 | $31.30 | $30.23 | $30.70 | $19.63 | 2,031,540 |
| 2021-07-05 | $30.70 | $31.10 | $30.12 | $31.00 | $19.82 | 3,023,420 |
| 2021-07-02 | $29.86 | $31.20 | $29.40 | $30.28 | $19.36 | 3,696,980 |
| 2021-07-01 | $29.91 | $30.19 | $29.26 | $29.58 | $18.92 | 2,109,380 |
| 2021-06-30 | $30.47 | $31.39 | $29.57 | $29.81 | $19.06 | 2,782,050 |
| 2021-06-29 | $30.44 | $30.61 | $29.59 | $30.35 | $19.41 | 2,869,370 |
| 2021-06-28 | $31.56 | $31.64 | $29.29 | $30.49 | $19.50 | 6,115,710 |
| 2021-06-25 | $32.46 | $32.46 | $31.32 | $31.63 | $20.23 | 2,673,930 |
| 2021-06-24 | $33.24 | $33.34 | $31.88 | $31.91 | $20.41 | 2,636,950 |
| 2021-06-23 | $33.07 | $34.20 | $32.70 | $33.10 | $21.17 | 2,532,980 |
| 2021-06-22 | $33.13 | $33.78 | $32.33 | $33.31 | $21.30 | 1,984,010 |
| 2021-06-21 | $31.94 | $33.74 | $31.62 | $33.22 | $21.24 | 2,802,270 |
| 2021-06-18 | $34.24 | $34.24 | $32.28 | $32.57 | $20.83 | 3,328,060 |
| 2021-06-17 | $33.09 | $34.66 | $32.93 | $34.41 | $22.01 | 2,879,620 |
| 2021-06-16 | $32.67 | $33.65 | $31.58 | $32.44 | $20.75 | 3,089,350 |
| 2021-06-15 | $34.80 | $34.98 | $32.19 | $32.55 | $20.82 | 3,395,040 |
| 2021-06-14 | $35.09 | $35.09 | $35.09 | $35.09 | $22.44 | 0 |
| 2021-06-11 | $35.61 | $35.84 | $34.04 | $35.09 | $22.44 | 2,215,430 |
| 2021-06-10 | $34.86 | $36.98 | $34.86 | $35.53 | $22.72 | 3,287,690 |
| 2021-06-09 | $33.55 | $35.35 | $33.55 | $34.82 | $22.27 | 2,079,320 |
| 2021-06-08 | $33.90 | $35.30 | $32.99 | $33.75 | $21.58 | 2,360,150 |
| 2021-06-07 | $31.57 | $34.28 | $31.10 | $33.96 | $21.72 | 2,836,000 |
| 2021-06-04 | $32.05 | $32.28 | $30.39 | $31.25 | $19.98 | 2,803,270 |
| 2021-06-03 | $32.19 | $32.83 | $31.71 | $32.40 | $20.72 | 1,234,660 |
| 2021-06-02 | $32.00 | $32.96 | $31.80 | $32.13 | $20.55 | 1,787,410 |
| 2021-06-01 | $30.42 | $32.77 | $29.77 | $32.63 | $20.87 | 3,139,740 |
| 2021-05-31 | $30.29 | $30.83 | $29.50 | $30.42 | $19.45 | 2,262,040 |
| 2021-05-28 | $29.45 | $30.49 | $29.21 | $30.05 | $19.22 | 2,030,910 |
| 2021-05-27 | $29.31 | $30.56 | $29.05 | $29.49 | $18.86 | 2,438,310 |
| 2021-05-26 | $27.98 | $29.88 | $27.73 | $29.27 | $18.72 | 2,818,300 |
| 2021-05-25 | $27.41 | $28.23 | $27.06 | $28.09 | $17.96 | 2,833,920 |
| 2021-05-24 | $28.30 | $28.30 | $25.80 | $27.70 | $17.71 | 6,149,970 |
| 2021-05-21 | $27.80 | $29.57 | $25.91 | $28.61 | $18.30 | 3,612,010 |
| 2021-05-20 | $35.18 | $36.25 | $34.50 | $35.84 | $17.19 | 2,414,240 |
| 2021-05-19 | $35.87 | $35.97 | $34.43 | $35.19 | $16.88 | 2,341,380 |
| 2021-05-18 | $33.49 | $35.79 | $33.01 | $35.31 | $16.93 | 2,958,060 |
| 2021-05-17 | $31.67 | $33.88 | $31.59 | $33.86 | $16.24 | 2,497,410 |
| 2021-05-14 | $32.16 | $32.30 | $31.12 | $31.66 | $15.18 | 1,398,250 |
| 2021-05-13 | $31.62 | $32.37 | $31.11 | $32.00 | $15.35 | 1,672,820 |
| 2021-05-12 | $32.08 | $32.49 | $31.58 | $31.98 | $15.34 | 1,334,850 |
| 2021-05-11 | $31.39 | $33.00 | $31.22 | $32.08 | $15.39 | 2,721,800 |
| 2021-05-10 | $29.78 | $31.41 | $29.10 | $31.36 | $15.04 | 3,110,930 |
| 2021-05-07 | $29.73 | $30.58 | $29.50 | $30.01 | $14.39 | 1,801,120 |
| 2021-05-06 | $30.00 | $31.50 | $29.54 | $29.75 | $14.27 | 2,890,370 |
| 2021-05-05 | $29.32 | $29.32 | $29.32 | $29.32 | $14.06 | 0 |
| 2021-05-04 | $29.32 | $29.32 | $29.32 | $29.32 | $14.06 | 0 |
| 2021-04-30 | $29.08 | $29.83 | $29.08 | $29.32 | $14.06 | 1,134,120 |
| 2021-04-29 | $29.60 | $30.20 | $28.93 | $29.22 | $14.01 | 1,836,100 |
| 2021-04-28 | $31.00 | $31.00 | $27.60 | $29.49 | $14.14 | 2,158,210 |
| 2021-04-27 | $29.52 | $32.06 | $29.51 | $30.67 | $14.71 | 3,759,670 |
| 2021-04-26 | $29.02 | $29.59 | $28.60 | $29.15 | $13.98 | 1,054,690 |
| 2021-04-23 | $29.54 | $29.72 | $28.39 | $28.89 | $13.86 | 1,394,650 |
| 2021-04-22 | $29.36 | $29.94 | $29.27 | $29.65 | $14.22 | 858,900 |
| 2021-04-21 | $29.55 | $29.75 | $29.00 | $29.07 | $13.94 | 1,299,440 |
| 2021-04-20 | $29.90 | $29.90 | $29.50 | $29.53 | $14.16 | 1,040,710 |
| 2021-04-19 | $29.92 | $30.10 | $29.52 | $29.84 | $14.31 | 966,540 |
| 2021-04-16 | $29.91 | $30.10 | $29.71 | $29.99 | $14.38 | 508,920 |
| 2021-04-15 | $29.81 | $30.09 | $29.48 | $29.89 | $14.33 | 729,530 |
| 2021-04-14 | $29.90 | $30.39 | $29.40 | $29.86 | $14.32 | 1,017,900 |
| 2021-04-13 | $30.50 | $30.60 | $29.39 | $29.89 | $14.33 | 1,937,910 |
| 2021-04-12 | $29.70 | $31.05 | $28.80 | $31.00 | $14.87 | 2,543,310 |
| 2021-04-09 | $29.60 | $30.20 | $29.20 | $30.10 | $14.44 | 1,723,700 |
| 2021-04-08 | $31.00 | $31.75 | $29.81 | $29.86 | $14.32 | 4,273,140 |
| 2021-04-07 | $34.06 | $34.30 | $30.60 | $32.05 | $15.37 | 6,718,880 |
| 2021-04-06 | $31.50 | $31.68 | $30.71 | $31.18 | $14.95 | 1,333,300 |
| 2021-04-05 | $31.33 | $31.33 | $31.33 | $31.33 | $15.03 | 0 |
| 2021-04-02 | $32.00 | $32.17 | $31.30 | $31.33 | $15.03 | 1,225,200 |
| 2021-04-01 | $32.56 | $33.16 | $32.00 | $32.12 | $15.40 | 888,600 |
| 2021-03-31 | $32.00 | $32.46 | $31.38 | $32.21 | $15.45 | 1,557,080 |
| 2021-03-30 | $32.40 | $33.00 | $31.90 | $32.00 | $15.35 | 1,248,580 |
| 2021-03-29 | $32.63 | $33.50 | $32.44 | $32.92 | $15.79 | 1,433,650 |
| 2021-03-26 | $31.46 | $32.44 | $31.40 | $32.43 | $15.55 | 1,485,350 |
| 2021-03-25 | $30.88 | $31.96 | $30.72 | $31.52 | $15.12 | 984,150 |
| 2021-03-24 | $31.15 | $32.18 | $31.02 | $31.02 | $14.88 | 1,760,190 |
| 2021-03-23 | $31.89 | $31.96 | $31.05 | $31.66 | $15.18 | 1,477,530 |
| 2021-03-22 | $30.88 | $31.83 | $30.72 | $31.77 | $15.24 | 1,715,040 |
| 2021-03-19 | $31.14 | $31.99 | $30.42 | $30.50 | $14.63 | 1,572,640 |
| 2021-03-18 | $31.17 | $31.66 | $30.88 | $31.50 | $15.11 | 962,930 |
| 2021-03-17 | $31.43 | $31.96 | $31.01 | $31.50 | $15.11 | 1,030,000 |
| 2021-03-16 | $30.21 | $31.50 | $30.00 | $31.43 | $15.07 | 1,924,900 |
| 2021-03-15 | $30.38 | $31.10 | $29.68 | $30.00 | $14.39 | 1,826,000 |
| 2021-03-12 | $30.00 | $30.60 | $29.80 | $30.48 | $14.62 | 1,284,350 |
| 2021-03-11 | $29.87 | $30.48 | $29.00 | $30.17 | $14.47 | 1,657,470 |
| 2021-03-10 | $31.67 | $31.86 | $29.50 | $29.52 | $14.16 | 2,088,580 |
| 2021-03-09 | $31.88 | $32.33 | $30.51 | $31.50 | $15.11 | 2,200,800 |
| 2021-03-08 | $34.28 | $34.48 | $32.06 | $32.22 | $15.45 | 4,196,860 |
| 2021-03-05 | $35.19 | $35.40 | $32.89 | $34.10 | $16.35 | 3,686,150 |
| 2021-03-04 | $35.11 | $36.00 | $34.45 | $35.20 | $16.88 | 3,591,500 |
| 2021-03-03 | $32.52 | $35.88 | $32.11 | $35.20 | $16.88 | 4,908,650 |
| 2021-03-02 | $32.96 | $33.70 | $31.60 | $33.00 | $15.83 | 3,816,400 |
| 2021-03-01 | $31.86 | $32.96 | $31.53 | $32.44 | $15.56 | 2,641,930 |
| 2021-02-26 | $30.56 | $31.84 | $30.00 | $31.39 | $15.05 | 2,948,100 |
| 2021-02-25 | $33.28 | $34.77 | $31.00 | $32.35 | $15.51 | 5,554,320 |
| 2021-02-24 | $31.76 | $33.29 | $31.01 | $33.29 | $15.97 | 4,798,190 |
| 2021-02-23 | $30.90 | $33.28 | $30.70 | $32.03 | $15.36 | 5,005,640 |
| 2021-02-22 | $30.69 | $32.48 | $30.47 | $31.40 | $15.06 | 5,103,780 |
| 2021-02-19 | $30.10 | $30.78 | $29.10 | $30.65 | $14.70 | 3,527,240 |
| 2021-02-18 | $30.49 | $31.19 | $29.70 | $30.40 | $14.58 | 4,902,670 |
| 2021-02-17 | $29.60 | $29.60 | $29.60 | $29.60 | $14.20 | 0 |
| 2021-02-16 | $29.60 | $29.60 | $29.60 | $29.60 | $14.20 | 0 |
| 2021-02-15 | $29.60 | $29.60 | $29.60 | $29.60 | $14.20 | 0 |
| 2021-02-12 | $29.60 | $29.60 | $29.60 | $29.60 | $14.20 | 0 |
| 2021-02-11 | $29.60 | $29.60 | $29.60 | $29.60 | $14.20 | 0 |
| 2021-02-10 | $28.68 | $29.99 | $28.39 | $29.60 | $14.20 | 3,442,110 |
| 2021-02-09 | $28.28 | $29.14 | $27.80 | $28.68 | $13.75 | 3,779,820 |
| 2021-02-08 | $29.34 | $30.47 | $29.06 | $29.16 | $13.98 | 2,903,240 |
| 2021-02-05 | $29.00 | $30.81 | $28.90 | $29.22 | $14.01 | 4,856,780 |
| 2021-02-04 | $28.66 | $29.32 | $28.00 | $29.25 | $14.03 | 3,434,530 |
| 2021-02-03 | $28.65 | $29.30 | $28.16 | $28.98 | $13.90 | 3,351,540 |
| 2021-02-02 | $27.80 | $29.80 | $27.51 | $29.15 | $13.98 | 4,960,360 |
| 2021-02-01 | $26.95 | $27.82 | $26.81 | $27.52 | $13.20 | 3,344,100 |
| 2021-01-29 | $28.67 | $28.84 | $26.56 | $27.18 | $13.04 | 5,788,090 |
| 2021-01-28 | $29.13 | $30.22 | $28.10 | $28.28 | $13.56 | 4,925,560 |
| 2021-01-27 | $28.89 | $30.27 | $28.89 | $29.79 | $14.29 | 4,569,200 |
| 2021-01-26 | $30.60 | $31.49 | $29.11 | $29.57 | $14.18 | 6,524,590 |
| 2021-01-25 | $31.99 | $32.50 | $30.25 | $30.70 | $14.72 | 13,029,100 |
| 2021-01-22 | $29.99 | $33.01 | $29.99 | $33.01 | $15.83 | 14,262,690 |
| 2021-01-21 | $28.62 | $31.68 | $28.31 | $30.01 | $14.39 | 12,578,600 |
| 2021-01-20 | $29.98 | $30.30 | $28.66 | $28.80 | $13.81 | 7,453,490 |
| 2021-01-19 | $30.48 | $30.79 | $28.73 | $29.20 | $14.00 | 9,553,300 |
| 2021-01-18 | $29.50 | $31.18 | $29.50 | $30.45 | $14.60 | 11,001,250 |
| 2021-01-15 | $28.81 | $30.38 | $28.22 | $29.85 | $14.32 | 11,935,500 |
| 2021-01-14 | $29.15 | $29.92 | $27.00 | $28.00 | $13.43 | 14,496,730 |
| 2021-01-13 | $29.01 | $30.89 | $29.00 | $30.00 | $14.39 | 16,138,230 |
| 2021-01-12 | $31.19 | $31.19 | $28.38 | $29.25 | $14.03 | 18,201,570 |
| 2021-01-11 | $28.70 | $29.49 | $27.62 | $28.45 | $13.64 | 16,526,340 |
| 2021-01-08 | $27.01 | $28.39 | $26.63 | $28.39 | $13.62 | 15,920,920 |
| 2021-01-07 | $24.40 | $25.81 | $24.31 | $25.81 | $12.38 | 19,241,460 |
| 2021-01-06 | $23.88 | $23.88 | $23.03 | $23.46 | $11.25 | 4,907,200 |
| 2021-01-05 | $23.12 | $24.00 | $23.11 | $23.92 | $11.47 | 6,961,350 |
| 2021-01-04 | $22.90 | $23.86 | $22.80 | $23.46 | $11.25 | 5,331,400 |
| 2021-01-01 | $22.81 | $22.81 | $22.81 | $22.81 | $10.94 | 0 |
| 2020-12-31 | $22.96 | $23.19 | $22.72 | $22.81 | $10.94 | 3,401,810 |
| 2020-12-30 | $22.51 | $23.30 | $22.46 | $22.68 | $10.88 | 4,146,760 |
| 2020-12-29 | $22.03 | $23.48 | $21.71 | $22.87 | $10.97 | 6,354,610 |
| 2020-12-28 | $22.79 | $22.79 | $21.86 | $22.13 | $10.61 | 4,030,110 |
| 2020-12-25 | $22.22 | $22.93 | $22.20 | $22.66 | $10.87 | 5,562,900 |
| 2020-12-24 | $22.20 | $22.79 | $21.40 | $22.77 | $10.92 | 8,397,340 |
| 2020-12-23 | $21.25 | $22.30 | $21.24 | $21.73 | $10.42 | 7,367,230 |
| 2020-12-22 | $21.47 | $21.47 | $20.51 | $20.60 | $9.88 | 4,243,310 |
| 2020-12-21 | $21.81 | $21.81 | $21.47 | $21.50 | $10.31 | 2,447,370 |
| 2020-12-18 | $21.80 | $21.93 | $21.48 | $21.54 | $10.33 | 3,343,700 |
| 2020-12-17 | $21.68 | $22.06 | $21.53 | $21.89 | $10.50 | 3,750,600 |
| 2020-12-16 | $22.25 | $22.27 | $21.65 | $21.75 | $10.43 | 2,740,560 |
| 2020-12-15 | $22.22 | $22.36 | $21.98 | $22.27 | $10.68 | 2,119,330 |
| 2020-12-14 | $22.50 | $22.50 | $22.15 | $22.28 | $10.69 | 2,753,850 |
| 2020-12-11 | $23.04 | $23.04 | $22.31 | $22.49 | $10.79 | 3,336,050 |
| 2020-12-10 | $22.93 | $23.13 | $22.85 | $22.97 | $11.02 | 1,907,040 |
| 2020-12-09 | $23.22 | $23.37 | $22.90 | $22.93 | $11.00 | 2,657,400 |
| 2020-12-08 | $23.45 | $23.54 | $23.29 | $23.29 | $11.17 | 2,142,790 |
| 2020-12-07 | $23.39 | $23.61 | $23.19 | $23.47 | $11.26 | 2,663,940 |
| 2020-12-04 | $23.33 | $23.48 | $23.13 | $23.42 | $11.23 | 2,407,370 |
| 2020-12-03 | $23.55 | $23.62 | $23.30 | $23.33 | $11.19 | 3,288,030 |
| 2020-12-02 | $23.54 | $23.65 | $23.45 | $23.54 | $11.29 | 2,556,280 |
| 2020-12-01 | $23.45 | $23.63 | $23.36 | $23.51 | $11.28 | 2,649,810 |
| 2020-11-30 | $23.59 | $23.68 | $23.38 | $23.47 | $11.26 | 2,530,360 |
| 2020-11-27 | $23.84 | $23.84 | $23.34 | $23.59 | $11.31 | 3,013,830 |
| 2020-11-26 | $23.60 | $23.96 | $23.52 | $23.85 | $11.44 | 2,516,570 |
| 2020-11-25 | $24.50 | $24.66 | $23.69 | $23.71 | $11.37 | 5,880,520 |
| 2020-11-24 | $24.35 | $24.80 | $24.10 | $24.50 | $11.75 | 5,958,870 |
| 2020-11-23 | $24.47 | $24.98 | $24.38 | $24.50 | $11.75 | 5,829,860 |
| 2020-11-20 | $24.16 | $24.84 | $24.00 | $24.60 | $11.80 | 6,369,140 |
| 2020-11-19 | $24.25 | $24.27 | $23.92 | $24.10 | $11.56 | 4,955,580 |
| 2020-11-18 | $24.71 | $24.97 | $24.24 | $24.42 | $11.71 | 7,447,820 |
| 2020-11-17 | $23.88 | $25.28 | $23.68 | $24.93 | $11.96 | 10,083,700 |
| 2020-11-16 | $24.23 | $24.46 | $23.87 | $24.02 | $11.52 | 6,587,780 |
| 2020-11-13 | $24.33 | $24.49 | $23.56 | $23.76 | $11.39 | 8,381,150 |
| 2020-11-12 | $24.51 | $24.93 | $24.38 | $24.54 | $11.77 | 5,387,620 |
| 2020-11-11 | $25.06 | $25.53 | $24.42 | $24.54 | $11.77 | 12,489,940 |
| 2020-11-10 | $29.74 | $29.74 | $25.73 | $25.73 | $12.34 | 27,155,160 |
| 2020-11-09 | $27.05 | $28.59 | $27.05 | $28.59 | $13.71 | 20,233,600 |
| 2020-11-06 | $25.28 | $27.00 | $24.69 | $25.99 | $12.46 | 15,486,600 |
| 2020-11-05 | $23.80 | $25.99 | $23.80 | $25.32 | $12.14 | 15,149,840 |
| 2020-11-04 | $22.94 | $24.22 | $22.94 | $23.81 | $11.42 | 7,859,580 |
| 2020-11-03 | $22.68 | $23.15 | $22.66 | $23.01 | $11.04 | 4,228,070 |
| 2020-11-02 | $23.64 | $23.94 | $22.60 | $22.65 | $10.86 | 6,515,720 |
| 2020-10-30 | $24.82 | $24.88 | $23.66 | $23.74 | $11.39 | 6,012,230 |
| 2020-10-29 | $24.27 | $24.78 | $24.16 | $24.74 | $11.86 | 5,649,750 |
| 2020-10-28 | $24.33 | $24.75 | $24.10 | $24.72 | $11.86 | 6,728,580 |
| 2020-10-27 | $24.14 | $24.70 | $23.85 | $24.47 | $11.74 | 5,340,140 |
| 2020-10-26 | $24.08 | $24.36 | $23.95 | $24.15 | $11.58 | 4,626,020 |
| 2020-10-23 | $24.89 | $25.05 | $24.16 | $24.40 | $11.70 | 8,850,900 |
| 2020-10-22 | $24.70 | $25.75 | $24.56 | $25.19 | $12.08 | 12,654,040 |
| 2020-10-21 | $24.29 | $24.68 | $24.28 | $24.62 | $11.81 | 7,297,670 |
| 2020-10-20 | $24.06 | $24.42 | $23.82 | $24.40 | $11.70 | 6,283,800 |
| 2020-10-19 | $24.45 | $24.66 | $24.12 | $24.16 | $11.59 | 5,757,170 |
| 2020-10-16 | $24.37 | $24.74 | $24.31 | $24.61 | $11.80 | 5,506,990 |
| 2020-10-15 | $25.15 | $25.20 | $24.35 | $24.41 | $11.71 | 9,473,540 |
| 2020-10-14 | $25.40 | $25.51 | $24.87 | $25.10 | $12.04 | 10,429,440 |
| 2020-10-13 | $25.30 | $25.86 | $25.08 | $25.43 | $12.20 | 12,800,990 |
| 2020-10-12 | $24.85 | $25.51 | $24.65 | $25.34 | $12.15 | 14,109,060 |
| 2020-10-09 | $24.85 | $25.60 | $24.01 | $25.05 | $12.01 | 13,640,910 |
| 2020-10-08 | $24.65 | $24.65 | $24.65 | $24.65 | $11.82 | 0 |
| 2020-10-07 | $24.65 | $24.65 | $24.65 | $24.65 | $11.82 | 0 |
| 2020-10-06 | $24.65 | $24.65 | $24.65 | $24.65 | $11.82 | 0 |
| 2020-10-05 | $24.65 | $24.65 | $24.65 | $24.65 | $11.82 | 0 |
| 2020-10-02 | $24.65 | $24.65 | $24.65 | $24.65 | $11.82 | 0 |
| 2020-10-01 | $24.65 | $24.65 | $24.65 | $24.65 | $11.82 | 0 |
| 2020-09-30 | $25.95 | $26.05 | $24.60 | $24.65 | $11.82 | 15,709,510 |
| 2020-09-29 | $25.88 | $27.35 | $25.88 | $25.92 | $12.43 | 26,225,850 |
| 2020-09-28 | $28.76 | $29.88 | $28.76 | $28.76 | $13.79 | 5,390,870 |
| 2020-09-25 | $26.63 | $31.95 | $26.63 | $31.95 | $15.32 | 23,718,840 |
Shanghai Zhonggu Logistics Co Ltd (603565) News Headlines
Recent Shanghai Zhonggu Logistics Co Ltd (603565) News
Similar Companies to Shanghai Zhonggu Logistics Co Ltd (603565) 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 | -- | -- | -- |