Zhongsheng Group Holdings Ltd (ZSHGY) Exchange: PINK
Data as of May 2, 2025
$15.16 ($0.00) 0.00%
Zhongsheng Group Holdings Ltd - Daily Information
Click for more stock information on Zhongsheng Group Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.16 |
| Previous Close | $15.16 |
| High | $15.16 |
| Low | $15.16 |
| Adjusted Open | $15.16 |
| Previous Adjusted Close | $15.16 |
| Adjusted High | $15.16 |
| Adjusted Low | $15.16 |
About Zhongsheng Group Holdings Ltd (ZSHGY)
Zhongsheng Group Holdings Ltd. ADR
Invest in Zhongsheng Group Holdings Ltd (ZSHGY)
Historical Stock Data for Zhongsheng Group Holdings Ltd (ZSHGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 2 |
| 2025-05-01 | $15.20 | $15.20 | $15.16 | $15.16 | $15.16 | 1,000 |
| 2025-04-30 | $15.22 | $15.50 | $15.22 | $15.50 | $15.50 | 1,588 |
| 2025-04-29 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 73 |
| 2025-04-28 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 120 |
| 2025-04-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 141 |
| 2025-04-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 3 |
| 2025-04-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 2 |
| 2025-04-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 3,754 |
| 2025-04-21 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 29 |
| 2025-04-17 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 7 |
| 2025-04-16 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 161 |
| 2025-04-15 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2025-04-14 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 9 |
| 2025-04-11 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 69 |
| 2025-04-10 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 324 |
| 2025-04-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 22 |
| 2025-04-08 | $14.15 | $14.15 | $13.85 | $13.85 | $13.85 | 1,009 |
| 2025-04-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 328 |
| 2025-04-04 | $15.95 | $15.95 | $15.73 | $15.73 | $15.73 | 344 |
| 2025-04-03 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 115 |
| 2025-04-02 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 24 |
| 2025-04-01 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 35 |
| 2025-03-31 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 47 |
| 2025-03-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 124 |
| 2025-03-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 124 |
| 2025-03-26 | $18.26 | $18.26 | $18.23 | $18.25 | $18.25 | 1,005 |
| 2025-03-25 | $18.43 | $18.43 | $18.19 | $18.19 | $18.19 | 2,065 |
| 2025-03-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2025-03-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 3,132 |
| 2025-03-20 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2025-03-19 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 12 |
| 2025-03-18 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 64 |
| 2025-03-17 | $18.93 | $18.93 | $18.72 | $18.72 | $18.72 | 866 |
| 2025-03-14 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 63 |
| 2025-03-13 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 159 |
| 2025-03-12 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2025-03-11 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 18 |
| 2025-03-10 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 16 |
| 2025-03-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 79 |
| 2025-03-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 179 |
| 2025-03-05 | $16.77 | $16.81 | $16.77 | $16.81 | $16.81 | 314 |
| 2025-03-04 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2025-03-03 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 2,694 |
| 2025-02-28 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 57 |
| 2025-02-27 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 85 |
| 2025-02-26 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2025-02-25 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2025-02-24 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 85 |
| 2025-02-21 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 11 |
| 2025-02-20 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 100 |
| 2025-02-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 12 |
| 2025-02-18 | $15.97 | $15.97 | $15.80 | $15.80 | $15.80 | 3,496 |
| 2025-02-14 | $16.27 | $16.41 | $16.27 | $16.41 | $16.41 | 257 |
| 2025-02-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 10 |
| 2025-02-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 1 |
| 2025-02-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 200 |
| 2025-02-10 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 33 |
| 2025-02-07 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 58 |
| 2025-02-06 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 100 |
| 2025-02-05 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 5 |
| 2025-02-04 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2025-02-03 | $16.59 | $16.84 | $16.59 | $16.84 | $16.84 | 724 |
| 2025-01-31 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 2,710 |
| 2025-01-30 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 166 |
| 2025-01-29 | $16.11 | $16.17 | $16.11 | $16.17 | $16.17 | 200 |
| 2025-01-28 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-01-27 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1 |
| 2025-01-24 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1 |
| 2025-01-23 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 4 |
| 2025-01-22 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-01-21 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 98 |
| 2025-01-17 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 36 |
| 2025-01-16 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1 |
| 2025-01-15 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 37 |
| 2025-01-14 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 40 |
| 2025-01-13 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 3,014 |
| 2025-01-10 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 8 |
| 2025-01-08 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-01-07 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 489 |
| 2025-01-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 268 |
| 2025-01-03 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 31 |
| 2025-01-02 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 129 |
| 2024-12-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 47 |
| 2024-12-30 | $19.80 | $19.80 | $16.80 | $16.80 | $16.80 | 4,032 |
| 2024-12-27 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 114 |
| 2024-12-26 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2024-12-24 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2024-12-23 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 3 |
| 2024-12-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 15 |
| 2024-12-19 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2024-12-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2024-12-17 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 15 |
| 2024-12-16 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 64 |
| 2024-12-13 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 46 |
| 2024-12-12 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 114 |
| 2024-12-11 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2024-12-10 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 1 |
| 2024-12-09 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 110 |
| 2024-12-06 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-12-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 8,031 |
| 2024-12-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-12-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2024-12-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 6,030 |
| 2024-11-27 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 24 |
| 2024-11-26 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 92 |
| 2024-11-25 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 159 |
| 2024-11-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2024-11-21 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 2 |
| 2024-11-20 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2024-11-19 | $22.69 | $22.69 | $21.45 | $21.45 | $21.45 | 264 |
| 2024-11-18 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 6 |
| 2024-11-15 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 122 |
| 2024-11-14 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 18 |
| 2024-11-13 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 101 |
| 2024-11-12 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 13 |
| 2024-11-11 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 119 |
| 2024-11-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 111 |
| 2024-11-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 208 |
| 2024-11-06 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 100 |
| 2024-11-05 | $14.93 | $15.31 | $14.93 | $15.22 | $15.22 | 2,400 |
| 2024-11-04 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 2 |
| 2024-11-01 | $15.01 | $15.50 | $14.89 | $14.91 | $14.91 | 6,711 |
| 2024-10-31 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 2 |
| 2024-10-30 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 1 |
| 2024-10-29 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2024-10-28 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2024-10-25 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2024-10-24 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 40 |
| 2024-10-23 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 64 |
| 2024-10-22 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 127 |
| 2024-10-21 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 27 |
| 2024-10-18 | $14.77 | $15.37 | $14.77 | $15.37 | $15.37 | 658 |
| 2024-10-17 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 8 |
| 2024-10-16 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 42 |
| 2024-10-15 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 188 |
| 2024-10-14 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2024-10-11 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 2 |
| 2024-10-10 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 54 |
| 2024-10-09 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 4 |
| 2024-10-08 | $16.55 | $16.55 | $16.32 | $16.32 | $16.32 | 282 |
| 2024-10-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 36 |
| 2024-10-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 86 |
| 2024-10-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 4,408 |
| 2024-10-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 155 |
| 2024-10-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 55 |
| 2024-09-30 | $17.92 | $18.40 | $17.91 | $18.40 | $18.40 | 3,500 |
| 2024-09-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 4 |
| 2024-09-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-09-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 10 |
| 2024-09-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-09-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 76 |
| 2024-09-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 4 |
| 2024-09-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 50 |
| 2024-09-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 217 |
| 2024-09-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-09-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-09-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-09-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 217 |
| 2024-09-11 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 86 |
| 2024-09-10 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 16 |
| 2024-09-09 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 177 |
| 2024-09-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-09-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 55 |
| 2024-09-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 2 |
| 2024-09-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 10 |
| 2024-08-30 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 31 |
| 2024-08-29 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 6,472 |
| 2024-08-28 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 1 |
| 2024-08-27 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2024-08-26 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 88 |
| 2024-08-23 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 3 |
| 2024-08-22 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 105 |
| 2024-08-21 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2024-08-20 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2024-08-19 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 104 |
| 2024-08-16 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 35 |
| 2024-08-15 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 19 |
| 2024-08-14 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 180 |
| 2024-08-13 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2024-08-12 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 19 |
| 2024-08-09 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 651 |
| 2024-08-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-08-07 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 9 |
| 2024-08-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 6,471 |
| 2024-08-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 23 |
| 2024-08-02 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 5 |
| 2024-08-01 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-07-31 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-07-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 43 |
| 2024-07-29 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 23 |
| 2024-07-26 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2024-07-25 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 5 |
| 2024-07-24 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 129 |
| 2024-07-23 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 1 |
| 2024-07-22 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 192 |
| 2024-07-19 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 2 |
| 2024-07-18 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2024-07-17 | $15.94 | $15.94 | $15.86 | $15.86 | $15.86 | 624 |
| 2024-07-16 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 787 |
| 2024-07-15 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 20 |
| 2024-07-12 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 69 |
| 2024-07-11 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 59 |
| 2024-07-10 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2024-07-09 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 15 |
| 2024-07-08 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 641 |
| 2024-07-05 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 5,300 |
| 2024-07-03 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 33 |
| 2024-07-02 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 17 |
| 2024-07-01 | $15.05 | $15.06 | $14.12 | $14.82 | $14.82 | 4,505 |
| 2024-06-28 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 644 |
| 2024-06-27 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 1,152 |
| 2024-06-26 | $20.05 | $20.05 | $20.05 | $20.05 | $18.70 | 167 |
| 2024-06-25 | $20.05 | $20.05 | $20.05 | $20.05 | $18.70 | 4 |
| 2024-06-24 | $20.05 | $20.05 | $20.05 | $20.05 | $18.70 | 0 |
| 2024-06-21 | $20.05 | $20.05 | $20.05 | $20.05 | $18.70 | 0 |
| 2024-06-20 | $20.05 | $20.05 | $20.05 | $20.05 | $18.70 | 47 |
| 2024-06-18 | $20.05 | $20.05 | $20.05 | $20.05 | $18.70 | 1 |
| 2024-06-17 | $20.05 | $20.05 | $20.05 | $20.05 | $18.70 | 36 |
| 2024-06-14 | $20.05 | $20.05 | $20.05 | $20.05 | $18.70 | 57 |
| 2024-06-13 | $20.05 | $20.05 | $20.05 | $20.05 | $18.70 | 2 |
| 2024-06-12 | $20.05 | $20.05 | $20.05 | $20.05 | $18.70 | 0 |
| 2024-06-11 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 2 |
| 2024-06-10 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 28 |
| 2024-06-07 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 81 |
| 2024-06-06 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 3 |
| 2024-06-05 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 62 |
| 2024-06-04 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 722 |
| 2024-06-03 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 88 |
| 2024-05-31 | $17.54 | $17.87 | $17.54 | $17.87 | $17.87 | 394 |
| 2024-05-30 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 6 |
| 2024-05-29 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2024-05-28 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 39 |
| 2024-05-24 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 56 |
| 2024-05-23 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 6 |
| 2024-05-22 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2024-05-21 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2024-05-20 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 54 |
| 2024-05-17 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 4,010 |
| 2024-05-16 | $19.76 | $20.05 | $19.76 | $20.05 | $20.05 | 5,403 |
| 2024-05-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 61 |
| 2024-05-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-05-13 | $19.30 | $19.59 | $19.25 | $19.55 | $19.55 | 46,939 |
| 2024-05-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 900 |
| 2024-05-09 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 123 |
| 2024-05-08 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 86 |
| 2024-05-07 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-05-06 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2024-05-03 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 15 |
| 2024-05-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 36,030 |
| 2024-05-01 | $18.61 | $18.61 | $18.09 | $18.40 | $18.40 | 7,351 |
| 2024-04-30 | $18.39 | $18.39 | $18.06 | $18.06 | $18.06 | 32,296 |
| 2024-04-29 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 352 |
| 2024-04-26 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 15,044 |
| 2024-04-25 | $17.78 | $17.78 | $17.25 | $17.25 | $17.25 | 19,850 |
| 2024-04-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 145 |
| 2024-04-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 77 |
| 2024-04-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 53 |
| 2024-04-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1,003 |
| 2024-04-18 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 373 |
| 2024-04-17 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 11,292 |
| 2024-04-16 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 138 |
| 2024-04-15 | $16.23 | $17.20 | $16.23 | $16.39 | $16.39 | 971 |
| 2024-04-12 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 10 |
| 2024-04-11 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 4 |
| 2024-04-10 | $19.00 | $19.00 | $18.87 | $18.99 | $18.99 | 522 |
| 2024-04-09 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 9 |
| 2024-04-08 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 11 |
| 2024-04-05 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 1,402 |
| 2024-04-04 | $18.24 | $18.30 | $18.24 | $18.24 | $18.24 | 1,402 |
| 2024-04-03 | $17.69 | $17.82 | $17.69 | $17.82 | $17.82 | 1,410 |
| 2024-04-02 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 15 |
| 2024-04-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 60 |
| 2024-03-28 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-03-27 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-03-26 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 60 |
| 2024-03-25 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 3 |
| 2024-03-22 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1 |
| 2024-03-21 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1 |
| 2024-03-20 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-03-19 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 10 |
| 2024-03-18 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 163 |
| 2024-03-15 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 32 |
| 2024-03-14 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 156 |
| 2024-03-13 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2024-03-12 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2024-03-11 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 156 |
| 2024-03-08 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 45 |
| 2024-03-07 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 282 |
| 2024-03-06 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2024-03-05 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 142 |
| 2024-03-04 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2024-03-01 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 71 |
| 2024-02-29 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 1 |
| 2024-02-28 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 2 |
| 2024-02-27 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 1 |
| 2024-02-26 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 19 |
| 2024-02-23 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 4,391 |
| 2024-02-22 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 183 |
| 2024-02-21 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 26 |
| 2024-02-20 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 31 |
| 2024-02-16 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 265 |
| 2024-02-15 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 203 |
| 2024-02-14 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2024-02-13 | $18.11 | $18.19 | $18.11 | $18.18 | $18.18 | 1,246 |
| 2024-02-12 | $17.61 | $18.14 | $17.61 | $18.14 | $18.14 | 1,575 |
| 2024-02-09 | $17.40 | $17.40 | $17.28 | $17.28 | $17.28 | 822 |
| 2024-02-08 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 78 |
| 2024-02-07 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 45 |
| 2024-02-06 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 32 |
| 2024-02-05 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 451 |
| 2024-02-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 55 |
| 2024-02-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 47 |
| 2024-01-31 | $16.96 | $16.96 | $16.73 | $16.73 | $16.73 | 1,322 |
| 2024-01-30 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 31 |
| 2024-01-29 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 28 |
| 2024-01-26 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 267 |
| 2024-01-25 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 102 |
| 2024-01-24 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 29 |
| 2024-01-23 | $19.08 | $19.08 | $18.91 | $18.91 | $18.91 | 842 |
| 2024-01-22 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 165 |
| 2024-01-19 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 195 |
| 2024-01-18 | $18.39 | $18.59 | $18.39 | $18.41 | $18.41 | 20,759 |
| 2024-01-17 | $18.89 | $18.89 | $18.84 | $18.84 | $18.84 | 34,980 |
| 2024-01-16 | $20.11 | $20.16 | $20.03 | $20.03 | $20.03 | 1,432 |
| 2024-01-12 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 963 |
| 2024-01-11 | $20.08 | $20.08 | $19.91 | $19.91 | $19.91 | 5,020 |
| 2024-01-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 293 |
| 2024-01-09 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 1,476 |
| 2024-01-08 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 948 |
| 2024-01-05 | $20.91 | $20.92 | $20.91 | $20.92 | $20.92 | 624 |
| 2024-01-04 | $20.77 | $20.77 | $20.50 | $20.50 | $20.50 | 735 |
| 2024-01-03 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 363 |
| 2024-01-02 | $22.88 | $22.88 | $22.00 | $22.00 | $22.00 | 2,239 |
| 2023-12-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 96 |
| 2023-12-28 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 120 |
| 2023-12-27 | $22.39 | $22.39 | $21.31 | $21.31 | $21.31 | 1,698 |
| 2023-12-26 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1,652 |
| 2023-12-22 | $21.33 | $21.33 | $20.31 | $20.31 | $20.31 | 2,363 |
| 2023-12-21 | $20.28 | $22.47 | $20.28 | $22.46 | $22.46 | 16,420 |
| 2023-12-20 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 440 |
| 2023-12-19 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 715 |
| 2023-12-18 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 331 |
| 2023-12-15 | $22.33 | $22.33 | $22.22 | $22.22 | $22.22 | 1,457 |
| 2023-12-14 | $21.45 | $21.45 | $21.11 | $21.11 | $21.11 | 762 |
| 2023-12-13 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 284 |
| 2023-12-12 | $21.25 | $21.32 | $21.25 | $21.32 | $21.32 | 1,090 |
| 2023-12-11 | $21.06 | $21.06 | $20.70 | $21.00 | $21.00 | 6,315 |
| 2023-12-08 | $21.53 | $21.67 | $20.99 | $20.99 | $20.99 | 1,286 |
| 2023-12-07 | $21.88 | $21.99 | $21.88 | $21.99 | $21.99 | 677 |
| 2023-12-06 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 175 |
| 2023-12-05 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 391 |
| 2023-12-04 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 1,453 |
| 2023-12-01 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 139 |
| 2023-11-30 | $23.54 | $23.60 | $23.53 | $23.58 | $23.58 | 1,842 |
| 2023-11-29 | $22.99 | $22.99 | $22.66 | $22.66 | $22.66 | 1,085 |
| 2023-11-28 | $23.81 | $23.81 | $23.06 | $23.06 | $23.06 | 337 |
| 2023-11-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 131 |
| 2023-11-24 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 310 |
| 2023-11-22 | $23.98 | $23.98 | $23.95 | $23.95 | $23.95 | 14,788 |
| 2023-11-21 | $24.80 | $25.60 | $24.00 | $24.00 | $24.00 | 2,942 |
| 2023-11-20 | $26.92 | $26.92 | $25.78 | $25.78 | $25.78 | 1,380 |
| 2023-11-17 | $24.78 | $25.36 | $23.60 | $23.60 | $23.60 | 863 |
| 2023-11-16 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 283 |
| 2023-11-15 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 521 |
| 2023-11-14 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 380 |
| 2023-11-13 | $25.83 | $25.83 | $25.01 | $25.01 | $25.01 | 1,079 |
| 2023-11-10 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 380 |
| 2023-11-09 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 207 |
| 2023-11-08 | $25.40 | $25.64 | $25.40 | $25.64 | $25.64 | 3,598 |
| 2023-11-07 | $24.35 | $24.89 | $24.35 | $24.50 | $24.50 | 4,333 |
| 2023-11-06 | $24.88 | $26.21 | $24.88 | $25.40 | $25.40 | 911 |
| 2023-11-03 | $24.90 | $25.24 | $24.90 | $25.24 | $25.24 | 413 |
| 2023-11-02 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 406 |
| 2023-11-01 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 462 |
| 2023-10-31 | $22.27 | $22.80 | $22.26 | $22.60 | $22.60 | 24,822 |
| 2023-10-30 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 422 |
| 2023-10-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 445 |
| 2023-10-26 | $23.85 | $24.23 | $23.85 | $24.23 | $24.23 | 1,035 |
| 2023-10-25 | $24.35 | $24.35 | $23.42 | $23.45 | $23.45 | 49,643 |
| 2023-10-24 | $23.70 | $23.99 | $23.17 | $23.99 | $23.99 | 1,951 |
| 2023-10-23 | $23.04 | $23.24 | $22.99 | $23.22 | $23.22 | 2,265 |
| 2023-10-20 | $23.04 | $23.23 | $23.04 | $23.23 | $23.23 | 1,672 |
| 2023-10-19 | $24.01 | $24.01 | $23.67 | $23.67 | $23.67 | 575 |
| 2023-10-18 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 110 |
| 2023-10-17 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 503 |
| 2023-10-16 | $24.60 | $24.60 | $24.59 | $24.59 | $24.59 | 3,839 |
| 2023-10-13 | $24.85 | $24.85 | $24.45 | $24.70 | $24.70 | 1,709 |
| 2023-10-12 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 341 |
| 2023-10-11 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 147 |
| 2023-10-10 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 226 |
| 2023-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 328 |
| 2023-10-06 | $24.92 | $26.00 | $24.92 | $26.00 | $26.00 | 1,080 |
| 2023-10-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 184 |
| 2023-10-04 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 814 |
| 2023-10-03 | $25.45 | $25.97 | $25.45 | $25.97 | $25.97 | 296 |
| 2023-10-02 | $27.20 | $27.60 | $27.20 | $27.60 | $27.60 | 488 |
| 2023-09-29 | $28.15 | $29.07 | $28.15 | $29.07 | $29.07 | 664 |
| 2023-09-28 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 140 |
| 2023-09-27 | $27.01 | $27.01 | $26.79 | $26.79 | $26.79 | 657 |
| 2023-09-26 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 727 |
| 2023-09-25 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 678 |
| 2023-09-22 | $27.30 | $27.77 | $27.00 | $27.25 | $27.25 | 3,423 |
| 2023-09-21 | $26.77 | $26.77 | $25.85 | $26.00 | $26.00 | 2,887 |
| 2023-09-20 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 66 |
| 2023-09-19 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 188 |
| 2023-09-18 | $28.00 | $28.19 | $28.00 | $28.19 | $28.19 | 782 |
| 2023-09-15 | $28.71 | $28.94 | $28.71 | $28.94 | $28.94 | 3,525 |
| 2023-09-14 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 284 |
| 2023-09-13 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 477 |
| 2023-09-12 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 122 |
| 2023-09-11 | $28.94 | $28.95 | $28.94 | $28.95 | $28.95 | 776 |
| 2023-09-08 | $28.73 | $28.73 | $28.20 | $28.20 | $28.20 | 639 |
| 2023-09-07 | $28.69 | $29.02 | $28.69 | $29.02 | $29.02 | 506 |
| 2023-09-06 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 235 |
| 2023-09-05 | $29.76 | $29.87 | $29.76 | $29.87 | $29.87 | 555 |
| 2023-09-01 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 155 |
| 2023-08-31 | $30.66 | $30.68 | $30.66 | $30.68 | $30.68 | 346 |
| 2023-08-30 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 46 |
| 2023-08-29 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 519 |
| 2023-08-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 315 |
| 2023-08-25 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 127 |
| 2023-08-24 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 90 |
| 2023-08-23 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 438 |
| 2023-08-22 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 175 |
| 2023-08-21 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 2,468 |
| 2023-08-18 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 163 |
| 2023-08-17 | $28.87 | $28.87 | $28.38 | $28.64 | $28.64 | 664 |
| 2023-08-16 | $28.30 | $28.31 | $28.30 | $28.31 | $28.31 | 921 |
| 2023-08-15 | $26.92 | $27.84 | $26.92 | $27.84 | $27.84 | 449 |
| 2023-08-14 | $28.85 | $28.85 | $27.43 | $27.43 | $27.43 | 1,042 |
| 2023-08-11 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 532 |
| 2023-08-10 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 404 |
| 2023-08-09 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 78 |
| 2023-08-08 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 485 |
| 2023-08-07 | $31.20 | $32.98 | $31.11 | $31.11 | $31.11 | 919 |
| 2023-08-04 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 205 |
| 2023-08-03 | $32.21 | $32.21 | $32.20 | $32.20 | $32.20 | 676 |
| 2023-08-02 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 133 |
| 2023-08-01 | $35.06 | $35.06 | $33.04 | $33.04 | $33.04 | 343 |
| 2023-07-31 | $36.05 | $36.05 | $35.55 | $35.57 | $35.57 | 1,076 |
| 2023-07-28 | $35.00 | $35.00 | $34.85 | $34.85 | $34.85 | 781 |
| 2023-07-27 | $33.65 | $33.85 | $33.65 | $33.85 | $33.85 | 563 |
| 2023-07-26 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 15 |
| 2023-07-25 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 44 |
| 2023-07-24 | $34.21 | $34.59 | $34.21 | $34.25 | $34.25 | 648 |
| 2023-07-21 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 105 |
| 2023-07-20 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 330 |
| 2023-07-19 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 664 |
| 2023-07-18 | $34.50 | $34.50 | $34.40 | $34.40 | $34.40 | 999 |
| 2023-07-17 | $36.11 | $36.11 | $35.36 | $35.36 | $35.36 | 662 |
| 2023-07-14 | $35.58 | $35.58 | $34.95 | $34.95 | $34.95 | 1,986 |
| 2023-07-13 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 2,469 |
| 2023-07-12 | $37.05 | $37.05 | $36.70 | $36.86 | $36.86 | 36,250 |
| 2023-07-11 | $37.45 | $37.45 | $36.05 | $36.06 | $36.06 | 17,902 |
| 2023-07-10 | $37.59 | $38.24 | $36.92 | $38.24 | $38.24 | 858 |
| 2023-07-07 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 587 |
| 2023-07-06 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 235 |
| 2023-07-05 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 60 |
| 2023-07-03 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 41 |
| 2023-06-30 | $38.75 | $38.75 | $38.50 | $38.50 | $38.50 | 1,102 |
| 2023-06-29 | $37.61 | $37.61 | $37.61 | $37.61 | $37.61 | 377 |
| 2023-06-28 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 270 |
| 2023-06-27 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 437 |
| 2023-06-26 | $37.34 | $37.45 | $37.26 | $37.45 | $37.45 | 837 |
| 2023-06-23 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 209 |
| 2023-06-22 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 462 |
| 2023-06-21 | $40.84 | $40.84 | $40.84 | $40.84 | $39.34 | 169 |
| 2023-06-20 | $40.84 | $40.84 | $40.84 | $40.84 | $39.34 | 150 |
| 2023-06-16 | $40.59 | $40.84 | $40.59 | $40.84 | $39.34 | 600 |
| 2023-06-15 | $41.09 | $41.09 | $41.09 | $41.09 | $39.58 | 461 |
| 2023-06-14 | $38.00 | $38.00 | $38.00 | $38.00 | $36.61 | 40 |
| 2023-06-13 | $38.23 | $38.23 | $38.00 | $38.00 | $36.61 | 3,508 |
| 2023-06-12 | $37.60 | $37.60 | $37.60 | $37.60 | $36.22 | 239 |
| 2023-06-09 | $37.56 | $37.60 | $37.04 | $37.60 | $37.60 | 1,035 |
| 2023-06-08 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 256 |
| 2023-06-07 | $38.05 | $38.05 | $37.49 | $37.49 | $37.49 | 937 |
| 2023-06-06 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 178 |
| 2023-06-05 | $38.46 | $38.46 | $37.84 | $37.84 | $37.84 | 731 |
| 2023-06-02 | $40.00 | $40.00 | $39.90 | $39.90 | $39.90 | 369 |
| 2023-06-01 | $35.85 | $35.94 | $35.85 | $35.94 | $35.94 | 361 |
| 2023-05-31 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 143 |
| 2023-05-30 | $36.22 | $36.68 | $35.89 | $36.68 | $36.68 | 984 |
| 2023-05-26 | $36.85 | $38.16 | $36.85 | $38.16 | $38.16 | 491 |
| 2023-05-25 | $37.29 | $37.53 | $37.00 | $37.19 | $37.19 | 1,340 |
| 2023-05-24 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 36 |
| 2023-05-23 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 94 |
| 2023-05-22 | $41.66 | $41.66 | $41.29 | $41.29 | $41.29 | 441 |
| 2023-05-19 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 60 |
| 2023-05-18 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 320 |
| 2023-05-17 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 297 |
| 2023-05-16 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 272 |
| 2023-05-15 | $45.10 | $45.10 | $44.35 | $44.37 | $44.37 | 7,928 |
| 2023-05-12 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 106 |
| 2023-05-11 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 69 |
| 2023-05-10 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 107 |
| 2023-05-09 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 179 |
| 2023-05-08 | $43.31 | $43.31 | $42.55 | $42.55 | $42.55 | 988 |
| 2023-05-05 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 223 |
| 2023-05-04 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 349 |
| 2023-05-03 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 129 |
| 2023-05-02 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 384 |
| 2023-05-01 | $42.34 | $43.85 | $42.34 | $43.85 | $43.85 | 652 |
| 2023-04-28 | $42.68 | $42.68 | $41.99 | $42.43 | $42.43 | 437 |
| 2023-04-27 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 344 |
| 2023-04-26 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 296 |
| 2023-04-25 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 551 |
| 2023-04-24 | $42.78 | $43.37 | $42.78 | $43.37 | $43.37 | 1,325 |
| 2023-04-21 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 99 |
| 2023-04-20 | $45.79 | $45.79 | $44.46 | $45.25 | $45.25 | 706 |
| 2023-04-19 | $46.72 | $46.72 | $45.14 | $45.93 | $45.93 | 1,698 |
| 2023-04-18 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 116 |
| 2023-04-17 | $47.06 | $47.16 | $47.06 | $47.16 | $47.16 | 1,670 |
| 2023-04-14 | $45.54 | $45.54 | $45.54 | $45.54 | $45.54 | 187 |
| 2023-04-13 | $45.36 | $46.37 | $45.36 | $46.37 | $46.37 | 676 |
| 2023-04-12 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 117 |
| 2023-04-11 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 93 |
| 2023-04-10 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 485 |
| 2023-04-06 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 40 |
| 2023-04-05 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 365 |
| 2023-04-04 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 44 |
| 2023-04-03 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 342 |
| 2023-03-31 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 166 |
| 2023-03-30 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 322 |
| 2023-03-29 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 110 |
| 2023-03-28 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 202 |
| 2023-03-27 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 416 |
| 2023-03-24 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 41 |
| 2023-03-23 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 191 |
| 2023-03-22 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 92 |
| 2023-03-21 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 39 |
| 2023-03-20 | $42.22 | $42.42 | $42.22 | $42.22 | $42.22 | 569 |
| 2023-03-17 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 475 |
| 2023-03-16 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 1,723 |
| 2023-03-15 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 44 |
| 2023-03-14 | $41.87 | $41.87 | $40.98 | $40.98 | $40.98 | 435 |
| 2023-03-13 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 254 |
| 2023-03-10 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 207 |
| 2023-03-09 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 111 |
| 2023-03-08 | $45.20 | $45.77 | $45.20 | $45.77 | $45.77 | 893 |
| 2023-03-07 | $46.69 | $46.80 | $46.69 | $46.80 | $46.80 | 1,724 |
| 2023-03-06 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 372 |
| 2023-03-03 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 10 |
| 2023-03-02 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 118 |
| 2023-03-01 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 175 |
| 2023-02-28 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 157 |
| 2023-02-27 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 157 |
| 2023-02-24 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 168 |
| 2023-02-23 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 113 |
| 2023-02-22 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 170 |
| 2023-02-21 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 293 |
| 2023-02-17 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 167 |
| 2023-02-16 | $55.68 | $55.68 | $55.30 | $55.30 | $55.30 | 305 |
| 2023-02-15 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 206 |
| 2023-02-14 | $54.52 | $54.52 | $54.52 | $54.52 | $54.52 | 289 |
| 2023-02-13 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 208 |
| 2023-02-10 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 58 |
| 2023-02-09 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 142 |
| 2023-02-08 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 97 |
| 2023-02-07 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 56 |
| 2023-02-06 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 129 |
| 2023-02-03 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 79 |
| 2023-02-02 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 60 |
| 2023-02-01 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 468 |
| 2023-01-31 | $55.86 | $55.86 | $55.86 | $55.86 | $55.86 | 193 |
| 2023-01-30 | $57.98 | $58.64 | $57.98 | $58.64 | $58.64 | 576 |
| 2023-01-27 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 886 |
| 2023-01-26 | $59.77 | $59.77 | $59.77 | $59.77 | $59.77 | 178 |
| 2023-01-25 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 104 |
| 2023-01-24 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 388 |
| 2023-01-23 | $59.83 | $59.83 | $59.83 | $59.83 | $59.83 | 588 |
| 2023-01-20 | $57.85 | $58.34 | $57.73 | $58.34 | $58.34 | 682 |
| 2023-01-19 | $57.29 | $57.30 | $57.29 | $57.30 | $57.30 | 701 |
| 2023-01-18 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 27 |
| 2023-01-17 | $61.19 | $61.19 | $60.71 | $60.71 | $60.71 | 1,201 |
| 2023-01-13 | $61.38 | $61.48 | $61.02 | $61.02 | $61.02 | 703 |
| 2023-01-12 | $62.57 | $62.57 | $62.57 | $62.57 | $62.57 | 309 |
| 2023-01-11 | $61.99 | $61.99 | $61.99 | $61.99 | $61.99 | 80 |
| 2023-01-10 | $61.99 | $61.99 | $61.99 | $61.99 | $61.99 | 0 |
| 2023-01-09 | $61.99 | $61.99 | $59.82 | $61.99 | $61.99 | 3,341 |
| 2023-01-06 | $61.91 | $61.91 | $61.91 | $61.91 | $61.91 | 232 |
| 2023-01-05 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 205 |
| 2023-01-04 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 70 |
| 2023-01-03 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 788 |
| 2022-12-30 | $50.75 | $50.75 | $49.65 | $49.65 | $49.65 | 438 |
| 2022-12-29 | $52.17 | $52.17 | $51.86 | $51.86 | $51.86 | 977 |
| 2022-12-28 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 255 |
| 2022-12-27 | $51.54 | $53.25 | $51.54 | $53.25 | $53.25 | 1,701 |
| 2022-12-23 | $52.63 | $52.63 | $52.63 | $52.63 | $52.63 | 302 |
| 2022-12-22 | $51.99 | $54.20 | $51.99 | $52.63 | $52.63 | 1,250 |
| 2022-12-21 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 216 |
| 2022-12-20 | $50.36 | $53.19 | $50.36 | $50.69 | $50.69 | 757 |
| 2022-12-19 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 583 |
| 2022-12-16 | $50.50 | $51.70 | $50.50 | $51.70 | $51.70 | 1,335 |
| 2022-12-15 | $50.47 | $50.65 | $50.23 | $50.65 | $50.65 | 1,408 |
| 2022-12-14 | $49.88 | $49.88 | $49.72 | $49.72 | $49.72 | 711 |
| 2022-12-13 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 504 |
| 2022-12-12 | $51.50 | $51.81 | $50.58 | $51.81 | $51.81 | 1,634 |
| 2022-12-09 | $52.09 | $52.09 | $52.09 | $52.09 | $52.09 | 638 |
| 2022-12-08 | $52.00 | $52.00 | $51.38 | $51.38 | $51.38 | 1,602 |
| 2022-12-07 | $50.60 | $51.93 | $50.60 | $51.92 | $51.92 | 5,552 |
| 2022-12-06 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 568 |
| 2022-12-05 | $55.07 | $55.07 | $55.07 | $55.07 | $55.07 | 702 |
| 2022-12-02 | $54.90 | $54.90 | $53.82 | $53.82 | $53.82 | 1,242 |
| 2022-12-01 | $55.80 | $55.80 | $54.02 | $54.02 | $54.02 | 1,063 |
| 2022-11-30 | $49.77 | $51.75 | $49.69 | $51.75 | $51.75 | 1,367 |
| 2022-11-29 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 305 |
| 2022-11-28 | $43.78 | $46.23 | $43.78 | $44.73 | $44.73 | 2,190 |
| 2022-11-25 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 131 |
| 2022-11-23 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 309 |
| 2022-11-22 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 612 |
| 2022-11-21 | $48.91 | $48.91 | $46.61 | $48.02 | $48.02 | 5,614 |
| 2022-11-18 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 402 |
| 2022-11-17 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 57 |
| 2022-11-16 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 198 |
| 2022-11-15 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 355 |
| 2022-11-14 | $52.12 | $52.12 | $49.69 | $49.69 | $49.69 | 1,683 |
| 2022-11-11 | $45.99 | $46.92 | $45.49 | $46.92 | $46.92 | 944 |
| 2022-11-10 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 501 |
| 2022-11-09 | $46.04 | $46.90 | $44.88 | $44.88 | $44.88 | 1,637 |
| 2022-11-08 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 586 |
| 2022-11-07 | $48.50 | $48.50 | $47.15 | $47.15 | $47.15 | 460 |
| 2022-11-04 | $44.00 | $44.48 | $44.00 | $44.48 | $44.48 | 1,041 |
| 2022-11-03 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 412 |
| 2022-11-02 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 34 |
| 2022-11-01 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 1,140 |
| 2022-10-31 | $37.31 | $38.50 | $36.66 | $38.48 | $38.48 | 5,990 |
| 2022-10-28 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 826 |
| 2022-10-27 | $44.62 | $44.62 | $41.82 | $42.63 | $42.63 | 1,140 |
| 2022-10-26 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 362 |
| 2022-10-25 | $41.50 | $41.96 | $41.50 | $41.60 | $41.60 | 1,031 |
| 2022-10-24 | $39.75 | $41.57 | $39.75 | $41.57 | $41.57 | 1,992 |
| 2022-10-21 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 469 |
| 2022-10-20 | $44.09 | $44.09 | $44.00 | $44.09 | $44.09 | 871 |
| 2022-10-19 | $43.48 | $43.80 | $43.40 | $43.80 | $43.80 | 3,691 |
| 2022-10-18 | $44.00 | $44.05 | $43.21 | $44.05 | $44.05 | 1,656 |
| 2022-10-17 | $42.00 | $42.35 | $41.75 | $42.35 | $42.35 | 3,675 |
| 2022-10-14 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 31 |
| 2022-10-13 | $40.50 | $40.75 | $40.50 | $40.75 | $40.75 | 1,181 |
| 2022-10-12 | $39.45 | $40.67 | $39.45 | $40.67 | $40.67 | 726 |
| 2022-10-11 | $39.39 | $40.50 | $39.39 | $39.39 | $39.39 | 1,539 |
| 2022-10-10 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 800 |
| 2022-10-07 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 108 |
| 2022-10-06 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 173 |
| 2022-10-05 | $43.59 | $43.59 | $42.04 | $42.04 | $42.04 | 1,197 |
| 2022-10-04 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 168 |
| 2022-10-03 | $40.97 | $40.97 | $39.73 | $39.73 | $39.73 | 940 |
| 2022-09-30 | $38.29 | $38.55 | $38.29 | $38.30 | $38.30 | 1,021 |
| 2022-09-29 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 547 |
| 2022-09-28 | $40.75 | $42.50 | $40.75 | $42.50 | $42.50 | 613 |
| 2022-09-27 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 560 |
| 2022-09-26 | $41.96 | $41.96 | $40.16 | $41.06 | $41.06 | 1,833 |
| 2022-09-23 | $38.52 | $39.79 | $38.52 | $39.79 | $39.79 | 712 |
| 2022-09-22 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 362 |
| 2022-09-21 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 864 |
| 2022-09-20 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 175 |
| 2022-09-19 | $43.26 | $43.26 | $41.95 | $41.95 | $41.95 | 1,028 |
| 2022-09-16 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 270 |
| 2022-09-15 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 3,484 |
| 2022-09-14 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 78 |
| 2022-09-13 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 8 |
| 2022-09-12 | $47.16 | $47.16 | $45.69 | $45.69 | $45.69 | 1,983 |
| 2022-09-09 | $43.93 | $45.55 | $43.93 | $45.55 | $45.55 | 1,352 |
| 2022-09-08 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 385 |
| 2022-09-07 | $43.60 | $43.60 | $43.26 | $43.26 | $43.26 | 21,139 |
| 2022-09-06 | $43.82 | $44.93 | $42.45 | $42.45 | $42.45 | 974 |
| 2022-09-02 | $46.15 | $46.15 | $45.02 | $45.02 | $45.02 | 1,471 |
| 2022-09-01 | $43.84 | $45.09 | $43.84 | $45.09 | $45.09 | 803 |
| 2022-08-31 | $47.14 | $47.14 | $45.82 | $45.82 | $45.82 | 1,063 |
| 2022-08-30 | $48.78 | $48.78 | $47.21 | $47.71 | $47.71 | 992 |
| 2022-08-29 | $53.04 | $53.04 | $53.04 | $53.04 | $53.04 | 379 |
| 2022-08-26 | $56.00 | $56.00 | $51.59 | $51.59 | $51.59 | 3,340 |
| 2022-08-25 | $50.17 | $51.50 | $49.92 | $51.50 | $51.50 | 1,087 |
| 2022-08-24 | $49.31 | $50.95 | $49.31 | $50.92 | $50.92 | 1,275 |
| 2022-08-23 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 632 |
| 2022-08-22 | $51.33 | $51.33 | $51.33 | $51.33 | $51.33 | 506 |
| 2022-08-19 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 377 |
| 2022-08-18 | $51.66 | $51.74 | $51.66 | $51.70 | $51.70 | 1,802 |
| 2022-08-17 | $53.60 | $53.85 | $53.35 | $53.85 | $53.85 | 883 |
| 2022-08-16 | $52.54 | $53.58 | $52.54 | $52.55 | $52.55 | 1,142 |
| 2022-08-15 | $54.87 | $54.87 | $52.91 | $52.91 | $52.91 | 2,114 |
| 2022-08-12 | $50.51 | $50.51 | $50.51 | $50.51 | $50.51 | 1,814 |
| 2022-08-11 | $52.56 | $52.56 | $50.86 | $50.86 | $50.86 | 864 |
| 2022-08-10 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 631 |
| 2022-08-09 | $50.41 | $50.41 | $49.49 | $49.49 | $49.49 | 1,112 |
| 2022-08-08 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 211 |
| 2022-08-05 | $52.13 | $52.13 | $50.42 | $52.00 | $52.00 | 595 |
| 2022-08-04 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 312 |
| 2022-08-03 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 411 |
| 2022-08-02 | $54.84 | $55.25 | $53.21 | $55.25 | $55.25 | 1,410 |
| 2022-08-01 | $54.76 | $55.89 | $54.75 | $54.75 | $54.75 | 1,345 |
| 2022-07-29 | $57.35 | $57.35 | $57.35 | $57.35 | $57.35 | 210 |
| 2022-07-28 | $59.95 | $59.95 | $59.95 | $59.95 | $59.95 | 627 |
| 2022-07-27 | $58.88 | $58.88 | $58.88 | $58.88 | $58.88 | 132 |
| 2022-07-26 | $59.26 | $59.69 | $58.88 | $58.88 | $58.88 | 1,429 |
| 2022-07-25 | $59.98 | $59.98 | $58.34 | $58.34 | $58.34 | 381 |
| 2022-07-22 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 178 |
| 2022-07-21 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 686 |
| 2022-07-20 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 377 |
| 2022-07-19 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 764 |
| 2022-07-18 | $67.05 | $67.05 | $67.05 | $67.05 | $67.05 | 495 |
| 2022-07-15 | $64.79 | $68.29 | $64.79 | $68.29 | $68.29 | 1,103 |
| 2022-07-14 | $67.14 | $67.14 | $67.14 | $67.14 | $67.14 | 393 |
| 2022-07-13 | $64.55 | $67.14 | $64.55 | $67.14 | $67.14 | 530 |
| 2022-07-12 | $67.11 | $67.11 | $67.11 | $67.11 | $67.11 | 1,151 |
| 2022-07-11 | $71.10 | $71.10 | $66.68 | $69.49 | $69.49 | 2,389 |
| 2022-07-08 | $72.26 | $72.26 | $72.26 | $72.26 | $72.26 | 557 |
| 2022-07-07 | $72.18 | $72.43 | $72.18 | $72.43 | $72.43 | 865 |
| 2022-07-06 | $68.13 | $70.25 | $68.13 | $70.25 | $70.25 | 846 |
| 2022-07-05 | $71.31 | $71.31 | $71.31 | $71.31 | $71.31 | 712 |
| 2022-07-01 | $70.46 | $70.46 | $70.46 | $70.46 | $70.46 | 246 |
| 2022-06-30 | $70.46 | $70.46 | $70.46 | $70.46 | $70.46 | 273 |
| 2022-06-29 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 305 |
| 2022-06-28 | $72.02 | $73.26 | $72.02 | $72.75 | $72.75 | 5,659 |
| 2022-06-27 | $75.40 | $75.40 | $70.75 | $72.90 | $72.90 | 1,593 |
| 2022-06-24 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 580 |
| 2022-06-23 | $71.37 | $71.37 | $71.37 | $71.37 | $71.37 | 797 |
| 2022-06-22 | $70.54 | $72.31 | $70.07 | $70.08 | $70.08 | 14,454 |
| 2022-06-21 | $72.24 | $72.24 | $72.24 | $72.24 | $72.24 | 225 |
| 2022-06-17 | $72.24 | $72.24 | $72.24 | $72.24 | $72.24 | 117 |
| 2022-06-16 | $73.04 | $73.29 | $72.24 | $72.24 | $71.18 | 1,559 |
| 2022-06-15 | $73.77 | $73.77 | $73.77 | $73.77 | $72.69 | 460 |
| 2022-06-14 | $74.12 | $76.46 | $74.12 | $74.50 | $73.41 | 1,622 |
| 2022-06-13 | $76.19 | $76.19 | $71.41 | $73.64 | $72.56 | 4,042 |
| 2022-06-10 | $75.56 | $76.36 | $75.56 | $76.36 | $75.24 | 2,183 |
| 2022-06-09 | $76.38 | $76.38 | $76.00 | $76.19 | $75.07 | 842 |
| 2022-06-08 | $77.74 | $77.74 | $77.74 | $77.74 | $76.60 | 579 |
| 2022-06-07 | $75.50 | $76.52 | $75.50 | $76.52 | $75.40 | 2,636 |
| 2022-06-06 | $74.59 | $74.59 | $74.59 | $74.59 | $73.49 | 766 |
| 2022-06-03 | $74.59 | $74.59 | $74.59 | $74.59 | $73.49 | 445 |
| 2022-06-02 | $75.21 | $75.75 | $75.21 | $75.65 | $74.54 | 1,320 |
| 2022-06-01 | $74.07 | $76.13 | $74.07 | $74.92 | $73.82 | 1,154 |
| 2022-05-31 | $70.66 | $71.06 | $70.66 | $71.05 | $70.01 | 1,470 |
| 2022-05-27 | $65.25 | $65.25 | $65.00 | $65.00 | $64.05 | 549 |
| 2022-05-26 | $64.89 | $66.31 | $64.89 | $66.31 | $65.34 | 2,077 |
| 2022-05-25 | $67.13 | $67.13 | $66.31 | $66.31 | $65.34 | 905 |
| 2022-05-24 | $65.07 | $66.60 | $65.07 | $66.60 | $65.62 | 1,219 |
| 2022-05-23 | $65.59 | $66.27 | $65.59 | $66.27 | $65.30 | 1,617 |
| 2022-05-20 | $66.83 | $67.33 | $66.40 | $66.40 | $65.43 | 13,728 |
| 2022-05-19 | $64.40 | $64.40 | $64.40 | $64.40 | $63.46 | 210 |
| 2022-05-18 | $66.00 | $66.00 | $64.40 | $64.40 | $63.46 | 883 |
| 2022-05-17 | $65.19 | $66.01 | $65.19 | $66.01 | $65.04 | 2,670 |
| 2022-05-16 | $66.06 | $66.06 | $66.05 | $66.05 | $65.08 | 835 |
| 2022-05-13 | $66.85 | $66.85 | $62.66 | $64.76 | $63.81 | 2,554 |
| 2022-05-12 | $62.51 | $63.40 | $62.43 | $63.40 | $62.47 | 2,047 |
| 2022-05-11 | $63.75 | $63.75 | $63.00 | $63.00 | $62.08 | 2,428 |
| 2022-05-10 | $61.49 | $61.49 | $60.26 | $60.26 | $59.38 | 1,313 |
| 2022-05-09 | $60.65 | $61.27 | $60.65 | $61.27 | $60.37 | 1,231 |
| 2022-05-06 | $62.07 | $62.07 | $62.07 | $62.07 | $61.16 | 596 |
| 2022-05-05 | $62.91 | $63.61 | $62.91 | $63.40 | $62.47 | 472 |
| 2022-05-04 | $66.50 | $66.50 | $66.50 | $66.50 | $65.53 | 231 |
| 2022-05-03 | $64.22 | $66.50 | $64.22 | $66.50 | $65.53 | 623 |
| 2022-05-02 | $63.70 | $63.70 | $63.70 | $63.70 | $62.77 | 76 |
| 2022-04-29 | $65.84 | $65.84 | $63.70 | $63.70 | $62.77 | 775 |
| 2022-04-28 | $65.04 | $65.04 | $65.03 | $65.03 | $64.08 | 713 |
| 2022-04-27 | $62.06 | $62.06 | $62.06 | $62.06 | $61.15 | 16,967 |
| 2022-04-26 | $65.28 | $65.28 | $65.28 | $65.28 | $64.32 | 430 |
| 2022-04-25 | $64.81 | $65.28 | $64.81 | $65.28 | $64.32 | 430 |
| 2022-04-22 | $66.00 | $66.00 | $66.00 | $66.00 | $65.03 | 430 |
| 2022-04-21 | $65.01 | $66.69 | $65.00 | $65.00 | $64.05 | 732 |
| 2022-04-20 | $67.98 | $67.98 | $67.98 | $67.98 | $66.98 | 420 |
| 2022-04-19 | $66.98 | $67.98 | $66.98 | $67.98 | $66.98 | 3,659 |
| 2022-04-18 | $67.44 | $67.44 | $67.44 | $67.44 | $66.45 | 390 |
| 2022-04-14 | $69.08 | $69.08 | $69.08 | $69.08 | $68.07 | 548 |
| 2022-04-13 | $68.01 | $68.01 | $65.05 | $65.05 | $64.10 | 628 |
| 2022-04-12 | $67.95 | $67.95 | $65.00 | $65.00 | $64.05 | 445 |
| 2022-04-11 | $66.56 | $68.12 | $66.56 | $68.12 | $67.12 | 485 |
| 2022-04-08 | $67.38 | $67.38 | $67.38 | $67.38 | $66.39 | 253 |
| 2022-04-07 | $65.85 | $65.85 | $65.85 | $65.85 | $64.89 | 644 |
| 2022-04-06 | $71.73 | $71.73 | $71.73 | $71.73 | $70.68 | 232 |
| 2022-04-05 | $71.73 | $71.73 | $71.73 | $71.73 | $70.68 | 307 |
| 2022-04-04 | $70.25 | $71.73 | $70.25 | $71.73 | $70.68 | 442 |
| 2022-04-01 | $69.34 | $69.34 | $69.34 | $69.34 | $68.32 | 55 |
| 2022-03-31 | $68.31 | $70.83 | $68.31 | $69.34 | $68.32 | 1,025 |
| 2022-03-30 | $70.11 | $70.11 | $70.11 | $70.11 | $69.08 | 288 |
| 2022-03-29 | $69.32 | $71.59 | $69.32 | $71.59 | $70.54 | 774 |
| 2022-03-28 | $70.55 | $70.55 | $70.55 | $70.55 | $69.52 | 699 |
| 2022-03-25 | $73.40 | $73.40 | $73.40 | $73.40 | $72.32 | 96 |
| 2022-03-24 | $73.40 | $73.40 | $73.40 | $73.40 | $72.32 | 6,174 |
| 2022-03-23 | $72.43 | $72.43 | $71.45 | $72.00 | $70.95 | 7,043 |
| 2022-03-22 | $66.73 | $68.18 | $66.73 | $67.98 | $66.98 | 1,283 |
| 2022-03-21 | $63.63 | $63.63 | $63.63 | $63.63 | $62.70 | 807 |
| 2022-03-18 | $65.38 | $65.38 | $63.63 | $63.63 | $62.70 | 807 |
| 2022-03-17 | $55.55 | $55.55 | $55.55 | $55.55 | $54.74 | 175 |
| 2022-03-16 | $55.55 | $55.55 | $55.55 | $55.55 | $54.74 | 270 |
| 2022-03-15 | $56.23 | $56.35 | $55.55 | $55.55 | $54.74 | 4,501 |
| 2022-03-14 | $59.48 | $59.48 | $58.24 | $59.31 | $58.44 | 7,340 |
| 2022-03-11 | $60.96 | $61.43 | $60.60 | $61.17 | $60.27 | 720 |
| 2022-03-10 | $62.30 | $62.30 | $60.28 | $60.28 | $59.40 | 662 |
| 2022-03-09 | $62.45 | $62.45 | $62.45 | $62.45 | $61.53 | 673 |
| 2022-03-08 | $61.92 | $63.00 | $61.92 | $63.00 | $62.08 | 837 |
| 2022-03-07 | $65.75 | $65.75 | $64.50 | $64.50 | $63.55 | 634 |
| 2022-03-04 | $65.38 | $65.38 | $65.38 | $65.38 | $64.42 | 332 |
| 2022-03-03 | $68.99 | $68.99 | $68.99 | $68.99 | $67.98 | 345 |
| 2022-03-02 | $69.61 | $69.61 | $69.61 | $69.61 | $68.59 | 395 |
| 2022-03-01 | $69.00 | $69.60 | $68.52 | $68.52 | $67.52 | 1,516 |
| 2022-02-28 | $69.34 | $69.34 | $67.11 | $69.00 | $67.99 | 1,791 |
| 2022-02-25 | $68.34 | $72.83 | $68.34 | $69.09 | $68.08 | 1,284 |
| 2022-02-24 | $66.33 | $68.50 | $66.33 | $68.50 | $67.50 | 728 |
| 2022-02-23 | $71.40 | $71.40 | $71.40 | $71.40 | $70.35 | 549 |
| 2022-02-22 | $72.25 | $73.16 | $72.25 | $73.16 | $72.09 | 1,069 |
| 2022-02-18 | $76.54 | $76.54 | $76.54 | $76.54 | $75.42 | 223 |
| 2022-02-17 | $79.49 | $79.49 | $79.49 | $79.49 | $78.33 | 697 |
| 2022-02-16 | $72.01 | $72.01 | $72.01 | $72.01 | $70.95 | 685 |
| 2022-02-15 | $72.20 | $72.20 | $72.20 | $72.20 | $71.14 | 194 |
| 2022-02-14 | $72.20 | $72.20 | $72.20 | $72.20 | $71.14 | 903 |
| 2022-02-11 | $75.80 | $75.80 | $75.80 | $75.80 | $74.69 | 465 |
| 2022-02-10 | $75.23 | $77.67 | $75.23 | $75.50 | $74.39 | 1,361 |
| 2022-02-09 | $76.50 | $76.50 | $76.50 | $76.50 | $75.38 | 199 |
| 2022-02-08 | $76.50 | $76.50 | $76.50 | $76.50 | $75.38 | 329 |
| 2022-02-07 | $76.75 | $76.75 | $76.75 | $76.75 | $75.63 | 23 |
| 2022-02-04 | $76.75 | $76.75 | $76.75 | $76.75 | $75.63 | 142 |
| 2022-02-03 | $77.23 | $77.23 | $76.25 | $76.75 | $75.63 | 1,039 |
| 2022-02-02 | $79.67 | $79.67 | $79.67 | $79.67 | $78.50 | 259 |
| 2022-02-01 | $76.38 | $77.25 | $76.38 | $77.25 | $76.12 | 1,509 |
| 2022-01-31 | $79.19 | $79.19 | $76.64 | $76.89 | $75.76 | 1,727 |
| 2022-01-28 | $76.41 | $76.41 | $76.41 | $76.41 | $75.29 | 553 |
| 2022-01-27 | $76.14 | $77.70 | $76.14 | $77.70 | $76.56 | 1,361 |
| 2022-01-26 | $77.69 | $77.69 | $77.69 | $77.69 | $76.55 | 292 |
| 2022-01-25 | $77.74 | $77.74 | $77.69 | $77.69 | $76.55 | 1,407 |
| 2022-01-24 | $81.46 | $81.46 | $78.83 | $78.83 | $77.68 | 1,033 |
| 2022-01-21 | $83.47 | $83.47 | $82.47 | $82.47 | $81.26 | 1,616 |
| 2022-01-20 | $77.40 | $78.70 | $77.40 | $77.40 | $76.27 | 1,058 |
| 2022-01-19 | $78.97 | $78.97 | $78.97 | $78.97 | $77.81 | 2,163 |
| 2022-01-18 | $80.66 | $80.66 | $78.97 | $78.97 | $77.81 | 2,163 |
| 2022-01-14 | $81.68 | $81.68 | $79.49 | $79.49 | $78.32 | 15,733 |
| 2022-01-13 | $82.31 | $82.56 | $80.55 | $80.55 | $79.37 | 3,298 |
| 2022-01-12 | $76.29 | $77.98 | $76.29 | $77.98 | $76.84 | 732 |
| 2022-01-11 | $77.08 | $77.08 | $75.75 | $75.77 | $74.66 | 1,784 |
| 2022-01-10 | $78.23 | $78.48 | $76.00 | $76.00 | $74.89 | 2,572 |
| 2022-01-07 | $80.71 | $80.71 | $79.00 | $79.00 | $77.84 | 1,648 |
| 2022-01-06 | $76.94 | $76.94 | $76.94 | $76.94 | $75.81 | 439 |
| 2022-01-05 | $77.40 | $77.40 | $77.40 | $77.40 | $76.27 | 382 |
| 2022-01-04 | $77.60 | $80.09 | $77.60 | $77.97 | $76.83 | 2,347 |
| 2022-01-03 | $78.75 | $79.00 | $77.23 | $78.20 | $77.05 | 2,687 |
| 2021-12-31 | $77.76 | $77.76 | $77.76 | $77.76 | $76.62 | 380 |
| 2021-12-30 | $74.70 | $77.72 | $74.70 | $77.72 | $76.58 | 1,645 |
| 2021-12-29 | $76.25 | $76.41 | $76.25 | $76.41 | $75.29 | 1,019 |
| 2021-12-28 | $78.08 | $78.08 | $78.08 | $78.08 | $76.93 | 859 |
| 2021-12-27 | $77.00 | $77.91 | $77.00 | $77.91 | $76.77 | 987 |
| 2021-12-23 | $77.31 | $78.40 | $77.31 | $78.30 | $77.15 | 2,055 |
| 2021-12-22 | $79.75 | $80.00 | $79.23 | $79.50 | $78.34 | 2,946 |
| 2021-12-21 | $77.91 | $82.00 | $77.91 | $80.50 | $79.32 | 6,288 |
| 2021-12-20 | $78.40 | $79.92 | $78.00 | $78.00 | $76.86 | 2,003 |
| 2021-12-17 | $79.12 | $79.12 | $77.83 | $77.83 | $76.69 | 1,277 |
| 2021-12-16 | $79.84 | $79.84 | $78.54 | $78.54 | $77.39 | 943 |
| 2021-12-15 | $77.81 | $80.25 | $77.76 | $77.76 | $76.62 | 2,133 |
| 2021-12-14 | $78.85 | $84.29 | $78.85 | $81.63 | $80.43 | 17,787 |
| 2021-12-13 | $78.02 | $78.02 | $77.76 | $78.00 | $76.86 | 3,475 |
| 2021-12-10 | $82.35 | $82.35 | $82.35 | $82.35 | $81.14 | 311 |
| 2021-12-09 | $81.00 | $82.35 | $80.00 | $82.35 | $81.14 | 952 |
| 2021-12-08 | $79.06 | $79.06 | $78.81 | $78.81 | $77.66 | 797 |
| 2021-12-07 | $79.50 | $79.50 | $77.99 | $77.99 | $76.85 | 5,123 |
| 2021-12-06 | $77.94 | $77.94 | $77.94 | $77.94 | $76.79 | 452 |
| 2021-12-03 | $85.23 | $85.23 | $85.23 | $85.23 | $83.98 | 237 |
| 2021-12-02 | $85.39 | $85.39 | $83.53 | $85.14 | $83.89 | 9,430 |
| 2021-12-01 | $79.95 | $83.56 | $79.95 | $81.89 | $80.69 | 11,352 |
| 2021-11-30 | $81.83 | $81.83 | $81.83 | $81.83 | $80.63 | 119 |
| 2021-11-29 | $81.83 | $81.83 | $81.83 | $81.83 | $80.63 | 1,016 |
| 2021-11-26 | $81.17 | $81.17 | $81.17 | $81.17 | $79.98 | 94 |
| 2021-11-24 | $81.17 | $81.17 | $81.17 | $81.17 | $79.98 | 453 |
| 2021-11-23 | $86.85 | $86.85 | $86.85 | $86.85 | $85.58 | 134 |
| 2021-11-22 | $86.85 | $86.85 | $84.19 | $86.85 | $85.58 | 8,856 |
| 2021-11-19 | $87.19 | $88.96 | $87.19 | $88.96 | $87.66 | 428 |
| 2021-11-18 | $87.37 | $87.37 | $87.37 | $87.37 | $86.09 | 142 |
| 2021-11-17 | $88.26 | $91.20 | $87.37 | $87.37 | $86.09 | 63,286 |
| 2021-11-16 | $87.37 | $88.50 | $87.14 | $87.40 | $86.12 | 16,348 |
| 2021-11-15 | $85.64 | $85.64 | $85.64 | $85.64 | $84.39 | 0 |
| 2021-11-12 | $85.64 | $85.64 | $85.64 | $85.64 | $84.39 | 0 |
| 2021-11-11 | $85.64 | $85.64 | $85.64 | $85.64 | $84.39 | 60 |
| 2021-11-10 | $85.64 | $85.64 | $85.64 | $85.64 | $84.39 | 3 |
| 2021-11-09 | $87.39 | $87.39 | $87.39 | $87.39 | $86.11 | 3 |
| 2021-11-08 | $87.39 | $87.39 | $87.39 | $87.39 | $86.11 | 0 |
| 2021-11-05 | $87.39 | $87.39 | $87.39 | $87.39 | $86.11 | 0 |
| 2021-11-04 | $87.39 | $87.39 | $87.39 | $87.39 | $86.11 | 3 |
| 2021-11-03 | $87.39 | $87.39 | $87.39 | $87.39 | $86.11 | 34 |
| 2021-11-02 | $87.39 | $87.39 | $87.39 | $87.39 | $86.11 | 0 |
| 2021-11-01 | $87.39 | $87.39 | $87.39 | $87.39 | $86.11 | 66 |
| 2021-10-29 | $87.39 | $87.39 | $87.39 | $87.39 | $86.11 | 463 |
| 2021-10-28 | $91.50 | $91.50 | $91.50 | $91.50 | $90.16 | 0 |
| 2021-10-27 | $91.50 | $91.50 | $91.50 | $91.50 | $90.16 | 0 |
| 2021-10-26 | $91.50 | $91.50 | $91.50 | $91.50 | $90.16 | 0 |
| 2021-10-25 | $91.50 | $91.50 | $91.50 | $91.50 | $90.16 | 0 |
| 2021-10-22 | $90.35 | $91.50 | $90.35 | $91.50 | $90.16 | 501 |
| 2021-10-21 | $93.63 | $93.63 | $93.63 | $93.63 | $92.26 | 6 |
| 2021-10-20 | $93.63 | $93.63 | $93.63 | $93.63 | $92.26 | 158 |
| 2021-10-19 | $82.86 | $82.86 | $82.86 | $82.86 | $81.65 | 0 |
| 2021-10-18 | $82.86 | $82.86 | $82.86 | $82.86 | $81.65 | 5 |
| 2021-10-15 | $82.86 | $82.86 | $82.86 | $82.86 | $81.65 | 27 |
| 2021-10-14 | $82.86 | $82.86 | $82.86 | $82.86 | $81.65 | 0 |
| 2021-10-13 | $82.86 | $82.86 | $82.86 | $82.86 | $81.65 | 0 |
| 2021-10-12 | $82.86 | $82.86 | $82.86 | $82.86 | $81.65 | 37 |
| 2021-10-11 | $82.86 | $82.86 | $82.86 | $82.86 | $81.65 | 360 |
| 2021-10-08 | $77.15 | $77.15 | $77.15 | $77.15 | $76.02 | 36 |
| 2021-10-07 | $77.15 | $77.15 | $77.15 | $77.15 | $76.02 | 54 |
| 2021-10-06 | $77.20 | $77.20 | $77.15 | $77.15 | $76.02 | 200 |
| 2021-10-05 | $78.21 | $78.21 | $78.21 | $78.21 | $77.06 | 0 |
| 2021-10-04 | $78.21 | $78.21 | $78.21 | $78.21 | $77.06 | 0 |
| 2021-10-01 | $78.21 | $78.21 | $78.21 | $78.21 | $77.06 | 46 |
| 2021-09-30 | $78.21 | $78.21 | $78.21 | $78.21 | $77.06 | 15 |
| 2021-09-29 | $78.21 | $78.21 | $78.21 | $78.21 | $77.06 | 51 |
| 2021-09-28 | $78.21 | $78.21 | $78.21 | $78.21 | $77.06 | 0 |
| 2021-09-27 | $78.21 | $78.21 | $78.21 | $78.21 | $77.06 | 0 |
| 2021-09-24 | $78.50 | $78.50 | $78.21 | $78.21 | $77.06 | 1,454 |
| 2021-09-23 | $79.15 | $79.15 | $79.15 | $79.15 | $77.99 | 145 |
| 2021-09-22 | $77.89 | $77.89 | $77.89 | $77.89 | $76.75 | 407 |
| 2021-09-21 | $83.19 | $83.19 | $83.19 | $83.19 | $81.97 | 0 |
| 2021-09-20 | $83.19 | $83.19 | $83.19 | $83.19 | $81.97 | 21 |
| 2021-09-17 | $83.19 | $83.19 | $83.19 | $83.19 | $81.97 | 4 |
| 2021-09-16 | $83.19 | $83.19 | $83.19 | $83.19 | $81.97 | 74 |
| 2021-09-15 | $83.19 | $83.19 | $83.19 | $83.19 | $81.97 | 0 |
| 2021-09-14 | $83.19 | $83.19 | $83.19 | $83.19 | $81.97 | 0 |
| 2021-09-13 | $83.19 | $83.19 | $83.19 | $83.19 | $81.97 | 0 |
| 2021-09-10 | $83.19 | $83.19 | $83.19 | $83.19 | $81.97 | 0 |
| 2021-09-09 | $83.19 | $83.19 | $83.19 | $83.19 | $81.97 | 353 |
| 2021-09-08 | $87.98 | $87.98 | $87.98 | $87.98 | $86.69 | 0 |
| 2021-09-07 | $87.98 | $87.98 | $87.98 | $87.98 | $86.69 | 623 |
| 2021-09-03 | $86.80 | $86.80 | $86.80 | $86.80 | $85.53 | 167 |
| 2021-09-02 | $81.79 | $81.79 | $81.79 | $81.79 | $80.59 | 234 |
| 2021-09-01 | $83.95 | $83.95 | $83.95 | $83.95 | $82.72 | 0 |
| 2021-08-31 | $85.54 | $85.54 | $83.79 | $83.95 | $82.72 | 460 |
| 2021-08-30 | $85.84 | $85.84 | $85.84 | $85.84 | $84.58 | 0 |
| 2021-08-27 | $85.84 | $85.84 | $85.84 | $85.84 | $84.58 | 0 |
| 2021-08-26 | $85.84 | $85.84 | $85.84 | $85.84 | $84.58 | 0 |
| 2021-08-25 | $85.84 | $85.84 | $85.84 | $85.84 | $84.58 | 82 |
| 2021-08-24 | $85.84 | $85.84 | $85.84 | $85.84 | $84.58 | 0 |
| 2021-08-23 | $85.84 | $85.84 | $85.84 | $85.84 | $84.58 | 274 |
| 2021-08-20 | $87.65 | $87.65 | $87.65 | $87.65 | $86.37 | 0 |
| 2021-08-19 | $87.65 | $87.65 | $87.65 | $87.65 | $86.37 | 6 |
| 2021-08-18 | $87.65 | $87.65 | $87.65 | $87.65 | $86.37 | 331 |
| 2021-08-17 | $87.15 | $87.15 | $87.15 | $87.15 | $85.87 | 52 |
| 2021-08-16 | $87.15 | $87.15 | $87.15 | $87.15 | $85.87 | 160 |
| 2021-08-13 | $91.00 | $91.00 | $91.00 | $91.00 | $89.67 | 0 |
| 2021-08-12 | $91.00 | $91.00 | $91.00 | $91.00 | $89.67 | 0 |
| 2021-08-11 | $91.00 | $91.00 | $91.00 | $91.00 | $89.67 | 74 |
| 2021-08-10 | $91.00 | $91.00 | $91.00 | $91.00 | $89.67 | 325 |
| 2021-08-09 | $83.00 | $83.00 | $83.00 | $83.00 | $81.78 | 1 |
| 2021-08-06 | $83.00 | $83.00 | $83.00 | $83.00 | $81.78 | 0 |
| 2021-08-05 | $86.72 | $86.72 | $82.30 | $83.00 | $81.78 | 1,267 |
| 2021-08-04 | $89.20 | $89.20 | $89.20 | $89.20 | $87.89 | 60 |
| 2021-08-03 | $89.20 | $89.20 | $89.20 | $89.20 | $87.89 | 58 |
| 2021-08-02 | $89.20 | $89.20 | $89.20 | $89.20 | $87.89 | 0 |
| 2021-07-30 | $89.20 | $89.20 | $89.20 | $89.20 | $87.89 | 80 |
| 2021-07-29 | $89.20 | $89.20 | $89.20 | $89.20 | $87.89 | 0 |
| 2021-07-28 | $89.20 | $89.20 | $89.20 | $89.20 | $87.89 | 57 |
| 2021-07-27 | $89.20 | $89.20 | $89.20 | $89.20 | $87.89 | 85 |
| 2021-07-26 | $89.20 | $89.20 | $89.20 | $89.20 | $87.89 | 161 |
| 2021-07-23 | $94.50 | $94.50 | $94.50 | $94.50 | $93.12 | 188 |
| 2021-07-22 | $98.50 | $98.50 | $98.50 | $98.50 | $97.06 | 0 |
| 2021-07-21 | $98.50 | $98.50 | $98.50 | $98.50 | $97.06 | 79 |
| 2021-07-20 | $98.50 | $98.50 | $98.50 | $98.50 | $97.06 | 127 |
| 2021-07-19 | $98.50 | $98.50 | $98.50 | $98.50 | $97.06 | 0 |
| 2021-07-16 | $98.50 | $98.50 | $98.50 | $98.50 | $97.06 | 0 |
| 2021-07-15 | $98.50 | $98.50 | $98.50 | $98.50 | $97.06 | 55 |
| 2021-07-14 | $98.50 | $98.50 | $98.50 | $98.50 | $97.06 | 719 |
| 2021-07-13 | $93.55 | $93.55 | $93.55 | $93.55 | $92.18 | 0 |
| 2021-07-12 | $92.53 | $93.55 | $92.53 | $93.55 | $92.18 | 209 |
| 2021-07-09 | $98.97 | $98.97 | $98.97 | $98.97 | $97.52 | 161 |
| 2021-07-08 | $98.90 | $98.90 | $98.90 | $98.90 | $97.45 | 0 |
| 2021-07-07 | $98.90 | $98.90 | $98.90 | $98.90 | $97.45 | 719 |
| 2021-07-06 | $85.54 | $85.54 | $85.54 | $85.54 | $84.29 | 0 |
| 2021-07-02 | $85.54 | $85.54 | $85.54 | $85.54 | $84.29 | 0 |
| 2021-07-01 | $85.54 | $85.54 | $84.00 | $85.54 | $84.29 | 6,100 |
| 2021-06-30 | $68.65 | $68.65 | $68.65 | $68.65 | $67.64 | 0 |
| 2021-06-29 | $68.65 | $68.65 | $68.65 | $68.65 | $67.64 | 0 |
| 2021-06-28 | $67.95 | $67.95 | $67.95 | $67.95 | $66.96 | 1 |
| 2021-06-25 | $68.65 | $68.65 | $68.65 | $68.65 | $67.64 | 0 |
| 2021-06-24 | $68.65 | $68.65 | $68.65 | $68.65 | $67.64 | 0 |
| 2021-06-23 | $68.65 | $68.65 | $68.65 | $68.65 | $67.64 | 0 |
| 2021-06-22 | $68.65 | $68.65 | $68.65 | $68.65 | $67.64 | 0 |
| 2021-06-21 | $68.65 | $68.65 | $68.65 | $68.65 | $67.64 | 0 |
| 2021-06-18 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-17 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-16 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-15 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-14 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-11 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-10 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-09 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-08 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-07 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-04 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-03 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-02 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-06-01 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-28 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-27 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-26 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 10 |
| 2021-05-25 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-24 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-21 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-20 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-19 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-18 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 1 |
| 2021-05-17 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-14 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-13 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-12 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-11 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-10 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-07 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-06 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-05 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-04 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-05-03 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 10 |
| 2021-04-30 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-29 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 1 |
| 2021-04-28 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-27 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-26 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-23 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-22 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-21 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-20 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-19 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-16 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-15 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-14 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-13 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-12 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 4 |
| 2021-04-09 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 1 |
| 2021-04-08 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 0 |
| 2021-04-07 | $68.65 | $68.65 | $68.65 | $68.65 | $66.96 | 253 |
| 2021-04-06 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-04-05 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-04-01 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-31 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-30 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-29 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-26 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-25 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-24 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-23 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-22 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-19 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-18 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-17 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-16 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-15 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-12 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-11 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-10 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-09 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-08 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-05 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-04 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-03 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-02 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-03-01 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-02-26 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-02-25 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-02-24 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-02-23 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-02-22 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-02-19 | $65.00 | $65.00 | $65.00 | $65.00 | $63.40 | 0 |
| 2021-02-18 | $65.91 | $65.91 | $65.91 | $65.91 | $64.29 | 253 |
| 2021-02-17 | $65.91 | $65.91 | $65.91 | $65.91 | $64.29 | 0 |
| 2021-02-16 | $65.91 | $65.91 | $65.91 | $65.91 | $64.29 | 0 |
| 2021-02-12 | $65.91 | $65.91 | $65.91 | $65.91 | $64.29 | 0 |
| 2021-02-11 | $65.91 | $65.91 | $65.91 | $65.91 | $64.29 | 0 |
| 2021-02-10 | $65.91 | $65.91 | $65.91 | $65.91 | $64.29 | 0 |
| 2021-02-09 | $65.91 | $65.91 | $65.91 | $65.91 | $64.29 | 0 |
| 2021-02-08 | $65.91 | $65.91 | $65.91 | $65.91 | $64.29 | 0 |
| 2021-02-05 | $65.91 | $65.91 | $65.91 | $65.91 | $64.29 | 0 |
| 2021-02-04 | $65.91 | $65.91 | $65.91 | $65.91 | $64.29 | 0 |
| 2021-02-03 | $65.91 | $65.91 | $65.91 | $65.91 | $64.29 | 0 |
| 2021-02-02 | $65.91 | $65.91 | $65.91 | $65.91 | $64.29 | 253 |
| 2021-02-01 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-29 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-28 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-27 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-26 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-25 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-22 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-21 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-20 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-19 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-15 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 600 |
| 2021-01-14 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-13 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-12 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 2 |
| 2021-01-11 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-08 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-07 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 2 |
| 2021-01-06 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-05 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2021-01-04 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2020-12-31 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2020-12-30 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2020-12-29 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2020-12-28 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2020-12-24 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2020-12-23 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 0 |
| 2020-12-22 | $66.68 | $66.68 | $66.68 | $66.68 | $65.04 | 200 |
| 2020-12-21 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-18 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-17 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-16 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-15 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-14 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 60 |
| 2020-12-11 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-10 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-09 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-08 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-07 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-04 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-03 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-02 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-12-01 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-30 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-27 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-25 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-24 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-23 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 60 |
| 2020-11-20 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-19 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-18 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-17 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 10 |
| 2020-11-16 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 60 |
| 2020-11-13 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-12 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-11 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-10 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-09 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-06 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-05 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-04 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-03 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-11-02 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-30 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-29 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-28 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-27 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-26 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-23 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-22 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-21 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-20 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-19 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-16 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-15 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-14 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-13 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-12 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-09 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-08 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-07 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-06 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-05 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-02 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-10-01 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-30 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-29 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-28 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-25 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-24 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 1 |
| 2020-09-23 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-22 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-21 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-18 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-17 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-16 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-15 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-14 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-11 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 1 |
| 2020-09-10 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-09 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-08 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 30 |
| 2020-09-04 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-03 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-02 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-09-01 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-08-31 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-08-28 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-08-27 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-08-26 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-08-25 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-08-24 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 3,000 |
| 2020-08-21 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-08-20 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-08-19 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 0 |
| 2020-08-18 | $62.75 | $62.75 | $62.75 | $62.75 | $61.21 | 2,439 |
| 2020-08-17 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-08-14 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-08-13 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-08-12 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-08-11 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-08-10 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-08-07 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-08-06 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-08-05 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 1 |
| 2020-08-04 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-08-03 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-07-31 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-07-30 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-07-29 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-07-28 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-07-27 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-07-24 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 0 |
| 2020-07-23 | $62.55 | $62.55 | $62.55 | $62.55 | $61.01 | 100 |
| 2020-07-22 | $53.00 | $53.00 | $53.00 | $53.00 | $51.70 | 0 |
| 2020-07-17 | $53.00 | $53.00 | $53.00 | $53.00 | $51.70 | 5 |
| 2020-07-16 | $53.00 | $53.00 | $53.00 | $53.00 | $51.70 | 20 |
| 2020-06-19 | $53.00 | $53.00 | $53.00 | $53.00 | $51.70 | 100 |
| 2020-01-23 | $38.24 | $38.24 | $38.24 | $38.24 | $37.30 | 250 |
| 2019-08-22 | $30.55 | $30.55 | $30.55 | $30.55 | $29.80 | 100 |
| 2019-06-28 | $27.72 | $27.72 | $27.72 | $27.72 | $27.04 | 100 |
| 2019-05-23 | $27.05 | $27.05 | $27.05 | $27.05 | $26.39 | 90 |
| 2019-04-17 | $27.05 | $27.05 | $27.05 | $27.05 | $26.39 | 129 |
| 2019-04-02 | $34.00 | $34.00 | $34.00 | $34.00 | $33.17 | 10 |
| 2019-02-04 | $34.00 | $34.00 | $34.00 | $34.00 | $33.17 | 10 |
| 2018-10-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.17 | 90 |
| 2018-06-13 | $34.00 | $34.00 | $34.00 | $34.00 | $33.17 | 100 |
| 2018-05-14 | $30.75 | $30.75 | $30.75 | $30.75 | $30.00 | 200 |
| 2018-04-25 | $27.73 | $27.73 | $27.73 | $27.73 | $27.05 | 294 |
| 2018-04-23 | $26.35 | $26.35 | $26.35 | $26.35 | $25.70 | 294 |
| 2018-04-10 | $28.51 | $28.51 | $28.51 | $28.51 | $27.81 | 100 |
| 2018-04-09 | $26.77 | $26.77 | $26.77 | $26.77 | $26.11 | 100 |
| 2018-01-08 | $22.55 | $22.55 | $22.55 | $22.55 | $22.00 | 449 |
Zhongsheng Group Holdings Ltd (ZSHGY) News Headlines
Recent Zhongsheng Group Holdings Ltd (ZSHGY) News
Similar Companies to Zhongsheng Group Holdings Ltd (ZSHGY) 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 | -- | -- | -- |