Beijing Jiaoda Signal Technology Co Ltd (300851) Exchange: SHE
Data as of July 17, 2025
$27.35 ($0.13) 0.48%
Beijing Jiaoda Signal Technology Co Ltd - Daily Information
Click for more stock information on Beijing Jiaoda Signal Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $27.36 |
| Previous Close | $27.35 |
| High | $27.42 |
| Low | $27.10 |
| Adjusted Open | $27.36 |
| Previous Adjusted Close | $27.35 |
| Adjusted High | $27.42 |
| Adjusted Low | $27.10 |
About Beijing Jiaoda Signal Technology Co Ltd (300851)
Beijing Jiaoda Signal Technology Co Ltd
Invest in Beijing Jiaoda Signal Technology Co Ltd (300851)
Historical Stock Data for Beijing Jiaoda Signal Technology Co Ltd (300851)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $27.36 | $27.42 | $27.10 | $27.35 | $27.35 | 653,600 |
| 2025-06-26 | $27.20 | $27.65 | $27.08 | $27.22 | $27.22 | 949,900 |
| 2025-06-25 | $27.06 | $27.66 | $27.01 | $27.34 | $27.34 | 1,222,900 |
| 2025-06-24 | $26.32 | $27.06 | $26.32 | $27.00 | $27.00 | 901,350 |
| 2025-06-23 | $25.45 | $26.44 | $25.41 | $26.40 | $26.40 | 968,800 |
| 2025-06-20 | $26.79 | $27.48 | $25.85 | $25.87 | $25.87 | 1,084,500 |
| 2025-06-19 | $27.17 | $27.17 | $26.24 | $26.51 | $26.51 | 909,800 |
| 2025-06-18 | $26.81 | $27.31 | $26.80 | $27.20 | $27.20 | 1,056,700 |
| 2025-06-17 | $27.07 | $27.12 | $26.69 | $27.01 | $27.01 | 743,800 |
| 2025-06-13 | $26.58 | $26.68 | $26.17 | $26.23 | $26.23 | 784,400 |
| 2025-06-12 | $26.61 | $26.78 | $26.40 | $26.60 | $26.60 | 657,350 |
| 2025-06-11 | $26.69 | $26.86 | $26.54 | $26.56 | $26.56 | 787,920 |
| 2025-06-10 | $26.59 | $27.22 | $26.49 | $26.70 | $26.70 | 1,936,560 |
| 2025-06-09 | $26.50 | $26.75 | $26.40 | $26.52 | $26.52 | 803,800 |
| 2025-06-06 | $26.12 | $26.44 | $26.01 | $26.40 | $26.40 | 731,200 |
| 2025-06-05 | $26.15 | $26.37 | $25.87 | $26.25 | $26.25 | 511,700 |
| 2025-06-04 | $25.91 | $26.14 | $25.91 | $26.12 | $26.12 | 493,500 |
| 2025-06-03 | $25.67 | $26.15 | $25.67 | $25.96 | $25.96 | 589,100 |
| 2025-05-30 | $26.58 | $26.58 | $25.77 | $25.77 | $25.77 | 1,029,800 |
| 2025-05-29 | $26.16 | $26.57 | $26.10 | $26.51 | $26.51 | 806,800 |
| 2025-05-28 | $26.20 | $26.45 | $25.92 | $26.16 | $26.16 | 734,700 |
| 2025-05-27 | $25.80 | $26.31 | $25.60 | $26.15 | $26.15 | 860,600 |
| 2025-05-26 | $26.06 | $26.26 | $25.56 | $25.93 | $25.93 | 613,320 |
| 2025-05-23 | $26.61 | $27.17 | $26.28 | $26.32 | $26.32 | 1,250,400 |
| 2025-05-22 | $26.66 | $26.90 | $26.20 | $26.69 | $26.69 | 1,313,800 |
| 2025-05-21 | $26.71 | $26.71 | $26.20 | $26.66 | $26.66 | 814,300 |
| 2025-05-20 | $26.70 | $26.70 | $26.26 | $26.68 | $26.68 | 837,200 |
| 2025-05-19 | $26.16 | $26.80 | $25.85 | $26.58 | $26.58 | 1,467,900 |
| 2025-05-16 | $26.43 | $26.50 | $26.18 | $26.30 | $26.30 | 712,300 |
| 2025-05-15 | $26.53 | $26.74 | $26.02 | $26.43 | $26.43 | 1,222,700 |
| 2025-05-14 | $26.90 | $27.05 | $26.32 | $26.53 | $26.53 | 1,742,500 |
| 2025-05-13 | $27.43 | $27.65 | $26.74 | $26.87 | $26.87 | 1,314,950 |
| 2025-05-12 | $26.60 | $27.55 | $26.60 | $27.19 | $27.19 | 2,279,320 |
| 2025-05-09 | $27.09 | $27.13 | $26.45 | $26.45 | $26.45 | 1,117,220 |
| 2025-05-08 | $26.70 | $27.41 | $26.50 | $27.26 | $27.26 | 1,916,920 |
| 2025-05-07 | $26.94 | $26.95 | $26.43 | $26.79 | $26.79 | 1,238,150 |
| 2025-05-06 | $26.79 | $26.79 | $26.10 | $26.48 | $26.48 | 973,000 |
| 2025-04-30 | $25.99 | $26.29 | $25.91 | $26.25 | $26.25 | 865,500 |
| 2025-04-29 | $26.39 | $26.79 | $25.82 | $25.90 | $25.90 | 1,402,900 |
| 2025-04-28 | $26.12 | $26.48 | $25.26 | $26.35 | $26.35 | 1,831,420 |
| 2025-04-25 | $26.05 | $26.30 | $25.84 | $26.04 | $26.04 | 740,300 |
| 2025-04-24 | $26.43 | $26.55 | $25.83 | $26.05 | $26.05 | 1,224,300 |
| 2025-04-23 | $26.64 | $26.84 | $26.39 | $26.40 | $26.40 | 1,323,770 |
| 2025-04-22 | $27.26 | $27.26 | $26.30 | $26.64 | $26.64 | 3,000,890 |
| 2025-04-21 | $27.71 | $28.56 | $27.50 | $28.09 | $28.09 | 1,668,560 |
| 2025-04-18 | $28.06 | $28.16 | $27.38 | $27.75 | $27.75 | 1,901,100 |
| 2025-04-17 | $28.28 | $28.74 | $27.82 | $28.67 | $28.67 | 2,430,600 |
| 2025-04-16 | $28.40 | $29.00 | $27.67 | $28.38 | $28.38 | 2,480,300 |
| 2025-04-15 | $29.89 | $29.93 | $28.33 | $28.68 | $28.68 | 4,083,300 |
| 2025-04-14 | $29.04 | $31.10 | $28.51 | $30.27 | $30.27 | 6,382,230 |
| 2025-04-11 | $25.73 | $31.30 | $25.62 | $29.31 | $29.31 | 5,832,970 |
| 2025-04-10 | $25.74 | $26.99 | $25.39 | $26.22 | $26.22 | 1,889,090 |
| 2025-04-09 | $25.09 | $25.50 | $23.66 | $25.23 | $25.23 | 1,740,500 |
| 2025-04-08 | $23.40 | $24.96 | $23.30 | $24.95 | $24.95 | 2,389,000 |
| 2025-04-07 | $25.13 | $26.18 | $22.66 | $22.94 | $22.94 | 2,502,560 |
| 2025-04-03 | $27.07 | $29.07 | $26.75 | $28.03 | $28.03 | 2,512,300 |
| 2025-04-02 | $27.05 | $27.66 | $26.92 | $27.17 | $27.17 | 831,700 |
| 2025-04-01 | $26.66 | $27.48 | $26.66 | $27.13 | $27.13 | 966,300 |
| 2025-03-31 | $27.02 | $27.08 | $26.08 | $26.93 | $26.93 | 1,454,380 |
| 2025-03-28 | $27.57 | $27.69 | $27.01 | $27.32 | $27.32 | 810,800 |
| 2025-03-27 | $27.60 | $27.76 | $26.81 | $27.60 | $27.60 | 993,900 |
| 2025-03-26 | $26.99 | $27.92 | $26.75 | $27.77 | $27.77 | 1,416,380 |
| 2025-03-25 | $26.61 | $27.08 | $26.48 | $26.86 | $26.86 | 881,900 |
| 2025-03-24 | $28.08 | $28.50 | $26.00 | $26.85 | $26.85 | 1,881,600 |
| 2025-03-21 | $28.23 | $28.58 | $27.91 | $28.08 | $28.08 | 823,200 |
| 2025-03-20 | $28.28 | $28.64 | $28.26 | $28.42 | $28.42 | 563,900 |
| 2025-03-19 | $28.74 | $28.79 | $28.28 | $28.42 | $28.42 | 680,000 |
| 2025-03-18 | $28.69 | $28.80 | $28.56 | $28.74 | $28.74 | 743,800 |
| 2025-03-17 | $28.25 | $28.70 | $28.08 | $28.61 | $28.61 | 1,149,100 |
| 2025-03-14 | $27.61 | $28.34 | $27.50 | $28.31 | $28.31 | 1,170,100 |
| 2025-03-13 | $28.09 | $28.21 | $27.37 | $27.77 | $27.77 | 1,125,800 |
| 2025-03-12 | $28.21 | $28.34 | $28.02 | $28.04 | $28.04 | 561,810 |
| 2025-03-11 | $27.98 | $28.24 | $27.93 | $28.20 | $28.20 | 523,000 |
| 2025-03-10 | $28.00 | $28.25 | $27.90 | $28.18 | $28.18 | 813,920 |
| 2025-03-07 | $28.11 | $28.27 | $27.68 | $28.00 | $28.00 | 1,087,500 |
| 2025-03-06 | $28.16 | $28.33 | $27.86 | $28.22 | $28.22 | 1,205,500 |
| 2025-03-05 | $27.78 | $27.94 | $27.41 | $27.86 | $27.86 | 491,200 |
| 2025-03-04 | $27.67 | $27.79 | $27.22 | $27.78 | $27.78 | 595,990 |
| 2025-03-03 | $27.02 | $27.64 | $26.95 | $27.45 | $27.45 | 662,200 |
| 2025-02-28 | $27.85 | $27.92 | $26.99 | $27.03 | $27.03 | 800,400 |
| 2025-02-27 | $28.16 | $28.16 | $27.37 | $27.94 | $27.94 | 950,900 |
| 2025-02-26 | $27.86 | $28.35 | $27.86 | $28.16 | $28.16 | 979,050 |
| 2025-02-25 | $27.86 | $28.04 | $27.63 | $27.90 | $27.90 | 589,300 |
| 2025-02-24 | $27.85 | $28.15 | $27.62 | $28.04 | $28.04 | 887,300 |
| 2025-02-20 | $28.04 | $28.10 | $27.69 | $27.85 | $27.85 | 1,393,380 |
| 2025-02-19 | $27.60 | $28.46 | $27.54 | $28.09 | $28.09 | 2,058,800 |
| 2025-02-18 | $27.40 | $29.77 | $27.09 | $27.82 | $27.82 | 2,777,600 |
| 2025-02-17 | $26.80 | $27.44 | $26.80 | $27.28 | $27.28 | 645,300 |
| 2025-02-14 | $26.73 | $27.17 | $26.73 | $26.94 | $26.94 | 562,200 |
| 2025-02-13 | $27.49 | $27.55 | $26.93 | $26.93 | $26.93 | 732,100 |
| 2025-02-12 | $27.51 | $27.69 | $27.40 | $27.64 | $27.64 | 762,800 |
| 2025-02-11 | $27.46 | $27.85 | $27.25 | $27.52 | $27.52 | 599,800 |
| 2025-02-10 | $27.40 | $27.55 | $27.25 | $27.50 | $27.50 | 698,400 |
| 2025-02-07 | $27.60 | $27.93 | $27.19 | $27.35 | $27.35 | 1,119,400 |
| 2025-02-06 | $26.63 | $27.87 | $26.51 | $27.65 | $27.65 | 1,317,300 |
| 2025-02-05 | $26.19 | $26.95 | $25.90 | $26.79 | $26.79 | 944,180 |
| 2025-01-27 | $26.18 | $26.45 | $26.04 | $26.19 | $26.19 | 662,800 |
| 2025-01-24 | $25.65 | $26.11 | $25.52 | $26.06 | $26.06 | 595,000 |
| 2025-01-23 | $25.89 | $26.28 | $25.66 | $25.66 | $25.66 | 500,700 |
| 2025-01-22 | $25.65 | $25.97 | $25.56 | $25.70 | $25.70 | 374,700 |
| 2025-01-21 | $26.12 | $26.17 | $25.51 | $25.95 | $25.95 | 585,800 |
| 2025-01-20 | $25.84 | $26.15 | $25.71 | $25.97 | $25.97 | 813,100 |
| 2025-01-17 | $25.89 | $25.89 | $25.48 | $25.71 | $25.71 | 333,400 |
| 2025-01-16 | $25.83 | $26.09 | $25.52 | $25.88 | $25.88 | 688,600 |
| 2025-01-15 | $25.81 | $25.86 | $25.47 | $25.85 | $25.85 | 644,140 |
| 2025-01-14 | $24.93 | $25.70 | $24.93 | $25.68 | $25.68 | 781,840 |
| 2025-01-13 | $24.31 | $25.04 | $23.94 | $24.86 | $24.86 | 554,000 |
| 2025-01-09 | $25.34 | $25.60 | $25.12 | $25.26 | $25.26 | 444,120 |
| 2025-01-08 | $25.47 | $25.60 | $24.72 | $25.33 | $25.33 | 686,500 |
| 2025-01-07 | $24.92 | $25.65 | $24.80 | $25.64 | $25.64 | 774,100 |
| 2025-01-06 | $25.65 | $25.71 | $24.60 | $24.94 | $24.94 | 773,200 |
| 2025-01-03 | $26.28 | $26.28 | $25.58 | $25.77 | $25.77 | 838,860 |
| 2025-01-02 | $26.58 | $26.67 | $25.70 | $26.50 | $26.50 | 1,112,130 |
| 2024-12-31 | $28.32 | $28.32 | $26.37 | $26.50 | $26.50 | 1,304,300 |
| 2024-12-30 | $28.25 | $28.37 | $27.39 | $28.24 | $28.24 | 1,280,500 |
| 2024-12-27 | $28.73 | $28.73 | $27.92 | $28.25 | $28.25 | 1,032,870 |
| 2024-12-26 | $27.83 | $28.12 | $27.70 | $27.91 | $27.91 | 738,500 |
| 2024-12-25 | $28.30 | $28.69 | $27.04 | $28.08 | $28.08 | 2,027,200 |
| 2024-12-24 | $27.99 | $29.26 | $27.70 | $28.69 | $28.69 | 1,859,660 |
| 2024-12-23 | $28.91 | $29.05 | $27.52 | $27.69 | $27.69 | 1,579,600 |
| 2024-12-20 | $28.20 | $28.94 | $28.01 | $28.82 | $28.82 | 1,267,970 |
| 2024-12-19 | $28.12 | $28.55 | $27.52 | $28.12 | $28.12 | 1,611,070 |
| 2024-12-18 | $29.55 | $29.55 | $28.30 | $28.55 | $28.55 | 1,770,580 |
| 2024-12-17 | $30.51 | $30.65 | $29.28 | $29.31 | $29.31 | 2,424,130 |
| 2024-12-16 | $30.10 | $30.78 | $29.90 | $30.77 | $30.77 | 3,860,980 |
| 2024-12-13 | $29.98 | $30.05 | $29.19 | $30.05 | $30.05 | 1,800,300 |
| 2024-12-12 | $29.92 | $30.07 | $29.70 | $29.98 | $29.98 | 1,330,070 |
| 2024-12-11 | $29.73 | $30.11 | $29.45 | $29.92 | $29.92 | 1,184,100 |
| 2024-12-10 | $30.18 | $30.48 | $29.63 | $29.80 | $29.80 | 2,140,890 |
| 2024-12-09 | $30.18 | $30.21 | $29.32 | $29.68 | $29.68 | 1,569,330 |
| 2024-12-06 | $30.36 | $30.58 | $29.56 | $30.30 | $30.30 | 2,322,800 |
| 2024-12-05 | $30.10 | $30.97 | $29.86 | $30.22 | $30.22 | 1,310,100 |
| 2024-12-04 | $30.85 | $31.06 | $29.88 | $30.14 | $30.14 | 2,242,800 |
| 2024-12-03 | $30.47 | $31.51 | $30.11 | $30.96 | $30.96 | 3,152,640 |
| 2024-12-02 | $29.09 | $33.74 | $29.09 | $30.85 | $30.85 | 3,866,440 |
| 2024-11-29 | $28.44 | $29.09 | $28.28 | $28.99 | $28.99 | 1,381,600 |
| 2024-11-28 | $29.17 | $29.30 | $28.29 | $28.59 | $28.59 | 1,177,900 |
| 2024-11-27 | $27.68 | $28.68 | $26.85 | $28.63 | $28.63 | 1,470,570 |
| 2024-11-26 | $27.54 | $28.18 | $27.54 | $27.68 | $27.68 | 537,300 |
| 2024-11-25 | $27.52 | $27.94 | $27.38 | $27.85 | $27.85 | 760,720 |
| 2024-11-22 | $28.77 | $29.10 | $27.50 | $27.52 | $27.52 | 1,275,900 |
| 2024-11-21 | $29.00 | $29.13 | $28.55 | $28.80 | $28.80 | 1,145,300 |
| 2024-11-20 | $28.50 | $29.00 | $28.22 | $29.00 | $29.00 | 1,105,400 |
| 2024-11-19 | $27.87 | $28.50 | $27.56 | $28.45 | $28.45 | 1,319,470 |
| 2024-11-18 | $28.60 | $28.79 | $27.22 | $27.56 | $27.56 | 1,182,800 |
| 2024-11-15 | $29.34 | $29.71 | $28.41 | $28.41 | $28.41 | 1,597,380 |
| 2024-11-14 | $31.00 | $31.00 | $29.26 | $29.39 | $29.39 | 1,798,830 |
| 2024-11-13 | $29.99 | $30.99 | $29.86 | $30.59 | $30.59 | 2,040,100 |
| 2024-11-12 | $29.96 | $31.87 | $29.55 | $30.40 | $30.40 | 3,245,900 |
| 2024-11-11 | $28.81 | $29.76 | $28.60 | $29.76 | $29.76 | 1,695,000 |
| 2024-11-08 | $29.00 | $29.36 | $28.70 | $28.80 | $28.80 | 1,698,980 |
| 2024-11-07 | $28.11 | $29.36 | $27.96 | $28.93 | $28.93 | 1,518,160 |
| 2024-11-06 | $28.79 | $28.99 | $28.22 | $28.37 | $28.37 | 1,849,800 |
| 2024-11-05 | $27.85 | $28.82 | $27.57 | $28.82 | $28.82 | 2,056,470 |
| 2024-11-04 | $27.11 | $27.91 | $26.94 | $27.91 | $27.91 | 1,328,840 |
| 2024-11-01 | $28.39 | $28.40 | $26.95 | $27.11 | $27.11 | 1,966,940 |
| 2024-10-31 | $28.22 | $28.86 | $28.02 | $28.39 | $28.39 | 1,490,100 |
| 2024-10-30 | $28.50 | $28.79 | $27.90 | $28.20 | $28.20 | 1,810,800 |
| 2024-10-29 | $29.78 | $29.96 | $28.52 | $28.67 | $28.67 | 3,012,570 |
| 2024-10-28 | $30.00 | $30.42 | $29.25 | $29.80 | $29.80 | 3,854,440 |
| 2024-10-25 | $31.30 | $31.63 | $31.02 | $31.62 | $31.62 | 1,723,400 |
| 2024-10-24 | $31.43 | $31.74 | $30.70 | $31.39 | $31.39 | 1,796,510 |
| 2024-10-23 | $31.77 | $32.10 | $31.35 | $31.49 | $31.49 | 2,076,300 |
| 2024-10-22 | $32.08 | $32.32 | $31.02 | $31.91 | $31.91 | 3,122,700 |
| 2024-10-21 | $31.50 | $32.48 | $31.15 | $32.33 | $32.33 | 4,102,300 |
| 2024-10-18 | $30.45 | $32.68 | $30.45 | $31.46 | $31.46 | 3,143,430 |
| 2024-10-17 | $31.11 | $31.59 | $30.40 | $30.44 | $30.44 | 1,999,630 |
| 2024-10-16 | $30.21 | $31.94 | $29.97 | $30.76 | $30.76 | 1,883,300 |
| 2024-10-15 | $31.20 | $32.30 | $30.50 | $30.78 | $30.78 | 2,596,900 |
| 2024-10-14 | $30.79 | $31.45 | $30.08 | $31.25 | $31.25 | 2,618,500 |
| 2024-10-11 | $32.39 | $32.39 | $29.48 | $30.94 | $30.94 | 4,597,720 |
| 2024-10-10 | $30.40 | $35.68 | $30.40 | $33.30 | $33.30 | 6,076,230 |
| 2024-10-09 | $34.05 | $34.21 | $30.35 | $30.35 | $30.35 | 3,653,040 |
| 2024-10-08 | $35.80 | $36.78 | $31.23 | $35.99 | $35.99 | 6,249,250 |
| 2024-09-30 | $28.50 | $31.63 | $27.82 | $30.99 | $30.99 | 4,794,530 |
| 2024-09-27 | $25.78 | $28.99 | $25.76 | $27.62 | $27.62 | 3,622,720 |
| 2024-09-26 | $25.25 | $25.65 | $25.03 | $25.62 | $25.62 | 1,626,400 |
| 2024-09-25 | $25.13 | $25.76 | $25.13 | $25.24 | $25.24 | 2,080,400 |
| 2024-09-24 | $24.68 | $25.14 | $24.21 | $25.14 | $25.14 | 1,613,200 |
| 2024-09-23 | $24.35 | $24.62 | $23.91 | $24.62 | $24.62 | 1,005,200 |
| 2024-09-20 | $25.16 | $25.16 | $24.26 | $24.35 | $24.35 | 1,206,100 |
| 2024-09-19 | $24.45 | $25.75 | $24.15 | $25.15 | $25.15 | 1,724,000 |
| 2024-09-18 | $24.33 | $24.52 | $23.76 | $24.39 | $24.39 | 786,490 |
| 2024-09-13 | $23.93 | $24.33 | $23.52 | $24.33 | $24.33 | 1,620,580 |
| 2024-09-12 | $24.70 | $24.86 | $23.80 | $23.93 | $23.93 | 1,627,030 |
| 2024-09-11 | $25.50 | $25.72 | $24.70 | $24.73 | $24.73 | 1,847,930 |
| 2024-09-10 | $25.62 | $26.10 | $25.25 | $25.78 | $25.78 | 1,895,080 |
| 2024-09-09 | $25.00 | $26.00 | $24.65 | $25.99 | $25.99 | 2,387,630 |
| 2024-09-06 | $24.77 | $25.53 | $24.65 | $25.30 | $25.30 | 2,255,630 |
| 2024-09-05 | $24.75 | $24.98 | $24.54 | $24.65 | $24.65 | 852,200 |
| 2024-09-04 | $24.60 | $25.00 | $24.55 | $24.60 | $24.60 | 967,800 |
| 2024-09-03 | $24.71 | $24.95 | $24.55 | $24.72 | $24.72 | 1,058,500 |
| 2024-09-02 | $25.37 | $25.65 | $24.70 | $24.73 | $24.73 | 1,494,300 |
| 2024-08-30 | $25.29 | $25.95 | $24.75 | $25.40 | $25.40 | 2,845,420 |
| 2024-08-29 | $24.19 | $25.50 | $24.01 | $25.09 | $25.09 | 2,487,100 |
| 2024-08-28 | $24.87 | $25.29 | $24.25 | $24.50 | $24.50 | 2,657,600 |
| 2024-08-27 | $23.74 | $24.26 | $23.67 | $24.06 | $24.06 | 1,524,800 |
| 2024-08-26 | $24.01 | $24.27 | $23.50 | $23.96 | $23.96 | 1,249,800 |
| 2024-08-23 | $24.32 | $24.38 | $23.89 | $24.25 | $24.25 | 1,553,600 |
| 2024-08-22 | $24.30 | $24.50 | $23.74 | $24.40 | $24.40 | 2,585,500 |
| 2024-08-21 | $24.20 | $24.68 | $23.73 | $24.53 | $24.53 | 2,510,200 |
| 2024-08-20 | $25.00 | $25.30 | $23.72 | $25.04 | $25.04 | 5,295,200 |
| 2024-08-19 | $24.50 | $26.24 | $24.30 | $26.00 | $26.00 | 6,620,210 |
| 2024-08-16 | $24.01 | $24.55 | $23.55 | $23.63 | $23.63 | 2,137,910 |
| 2024-08-15 | $23.85 | $24.30 | $23.03 | $24.19 | $24.19 | 2,956,270 |
| 2024-08-14 | $24.25 | $24.89 | $23.58 | $23.77 | $23.77 | 2,997,870 |
| 2024-08-13 | $23.10 | $23.76 | $23.03 | $23.76 | $23.76 | 1,255,500 |
| 2024-08-12 | $23.30 | $23.82 | $22.82 | $23.67 | $23.67 | 2,097,890 |
| 2024-08-09 | $24.14 | $24.58 | $23.30 | $23.30 | $23.30 | 2,666,980 |
| 2024-08-08 | $25.17 | $25.19 | $23.70 | $24.16 | $24.16 | 4,394,850 |
| 2024-08-07 | $25.59 | $26.76 | $25.15 | $25.93 | $25.93 | 4,092,800 |
| 2024-08-06 | $25.72 | $26.22 | $24.70 | $25.70 | $25.70 | 4,531,270 |
| 2024-08-05 | $27.00 | $27.00 | $25.42 | $26.00 | $26.00 | 5,774,000 |
| 2024-08-02 | $29.48 | $30.70 | $27.50 | $27.50 | $27.50 | 10,801,470 |
| 2024-08-01 | $25.41 | $30.71 | $25.38 | $30.71 | $30.71 | 10,782,550 |
| 2024-07-31 | $24.88 | $25.60 | $24.70 | $25.59 | $25.59 | 2,912,540 |
| 2024-07-30 | $25.80 | $25.88 | $24.65 | $25.68 | $25.68 | 3,510,780 |
| 2024-07-29 | $26.15 | $27.60 | $26.03 | $26.38 | $26.38 | 3,924,320 |
| 2024-07-26 | $27.08 | $27.82 | $25.88 | $26.98 | $26.98 | 4,712,320 |
| 2024-07-25 | $25.37 | $29.12 | $24.81 | $27.80 | $27.80 | 5,116,100 |
| 2024-07-24 | $27.36 | $28.65 | $25.25 | $25.90 | $25.90 | 5,028,530 |
| 2024-07-23 | $26.03 | $32.06 | $25.80 | $28.79 | $28.79 | 6,327,400 |
| 2024-07-22 | $25.15 | $26.90 | $24.76 | $26.72 | $26.72 | 4,642,220 |
| 2024-07-19 | $24.00 | $26.84 | $23.90 | $25.90 | $25.90 | 4,795,520 |
| 2024-07-18 | $22.91 | $27.00 | $22.60 | $24.90 | $24.90 | 3,708,620 |
| 2024-07-17 | $22.60 | $23.95 | $22.31 | $23.65 | $23.65 | 1,669,720 |
| 2024-07-16 | $21.70 | $23.22 | $21.60 | $22.80 | $22.80 | 1,289,200 |
| 2024-07-15 | $21.75 | $23.80 | $21.31 | $22.41 | $22.41 | 1,260,100 |
| 2024-07-12 | $22.12 | $22.24 | $21.58 | $21.94 | $21.94 | 433,100 |
| 2024-07-11 | $21.41 | $22.22 | $21.41 | $22.15 | $22.15 | 417,300 |
| 2024-07-10 | $21.56 | $21.74 | $21.21 | $21.33 | $21.33 | 317,120 |
| 2024-07-09 | $21.52 | $21.90 | $20.72 | $21.56 | $21.56 | 432,400 |
| 2024-07-08 | $21.53 | $21.67 | $20.88 | $21.00 | $21.00 | 300,700 |
| 2024-07-05 | $21.51 | $21.74 | $21.26 | $21.57 | $21.57 | 268,910 |
| 2024-07-04 | $22.23 | $22.50 | $21.16 | $21.83 | $21.83 | 552,100 |
| 2024-07-03 | $22.99 | $22.99 | $22.10 | $22.39 | $22.39 | 352,230 |
| 2024-07-02 | $22.81 | $23.07 | $22.76 | $22.87 | $22.87 | 202,400 |
| 2024-07-01 | $23.30 | $23.30 | $22.61 | $22.85 | $22.85 | 357,400 |
| 2024-06-28 | $22.39 | $23.13 | $22.17 | $23.12 | $23.12 | 466,230 |
| 2024-06-27 | $22.62 | $22.77 | $22.24 | $22.40 | $22.40 | 238,600 |
| 2024-06-26 | $21.95 | $22.68 | $21.76 | $22.62 | $22.62 | 473,600 |
| 2024-06-25 | $21.60 | $22.17 | $21.60 | $21.95 | $21.95 | 264,100 |
| 2024-06-24 | $23.15 | $23.15 | $21.50 | $21.95 | $21.95 | 794,930 |
| 2024-06-21 | $22.95 | $23.17 | $22.41 | $23.03 | $23.03 | 321,800 |
| 2024-06-20 | $23.42 | $23.51 | $22.91 | $22.95 | $22.95 | 381,100 |
| 2024-06-19 | $23.87 | $23.87 | $23.39 | $23.42 | $23.42 | 307,900 |
| 2024-06-18 | $23.59 | $23.73 | $23.36 | $23.70 | $23.70 | 329,530 |
| 2024-06-17 | $23.40 | $23.65 | $23.05 | $23.49 | $23.49 | 383,040 |
| 2024-06-14 | $23.10 | $23.39 | $22.86 | $23.25 | $23.25 | 293,900 |
| 2024-06-13 | $23.13 | $23.23 | $22.80 | $23.11 | $23.11 | 282,700 |
| 2024-06-12 | $22.85 | $23.19 | $22.65 | $23.13 | $23.13 | 346,000 |
| 2024-06-11 | $22.42 | $22.80 | $21.88 | $22.68 | $22.68 | 313,200 |
| 2024-06-07 | $22.40 | $22.72 | $22.13 | $22.55 | $22.55 | 474,130 |
| 2024-06-06 | $22.50 | $22.77 | $21.79 | $22.40 | $22.40 | 928,360 |
| 2024-06-05 | $22.45 | $22.81 | $22.22 | $22.78 | $22.78 | 629,120 |
| 2024-06-04 | $23.05 | $23.33 | $22.38 | $22.68 | $22.68 | 693,800 |
| 2024-06-03 | $23.55 | $23.81 | $23.02 | $23.22 | $23.22 | 480,300 |
| 2024-05-31 | $23.27 | $23.77 | $23.20 | $23.68 | $23.68 | 447,800 |
| 2024-05-30 | $23.59 | $23.66 | $23.26 | $23.35 | $23.35 | 351,100 |
| 2024-05-29 | $23.21 | $23.74 | $23.21 | $23.59 | $23.59 | 289,420 |
| 2024-05-28 | $23.75 | $23.82 | $23.40 | $23.40 | $23.40 | 320,600 |
| 2024-05-27 | $23.38 | $23.88 | $23.30 | $23.80 | $23.80 | 370,600 |
| 2024-05-24 | $23.43 | $23.93 | $23.15 | $23.48 | $23.48 | 511,360 |
| 2024-05-23 | $24.16 | $24.16 | $23.35 | $23.66 | $23.66 | 1,027,300 |
| 2024-05-22 | $24.41 | $24.44 | $24.06 | $24.23 | $24.23 | 524,700 |
| 2024-05-21 | $24.40 | $24.65 | $24.16 | $24.20 | $24.20 | 513,800 |
| 2024-05-20 | $24.71 | $24.76 | $24.33 | $24.44 | $24.44 | 749,900 |
| 2024-05-17 | $24.70 | $24.84 | $24.33 | $24.60 | $24.60 | 776,500 |
| 2024-05-16 | $24.78 | $25.06 | $24.51 | $24.54 | $24.54 | 958,000 |
| 2024-05-15 | $25.04 | $25.13 | $24.67 | $24.86 | $24.86 | 992,370 |
| 2024-05-14 | $24.90 | $25.28 | $24.51 | $25.04 | $25.04 | 1,580,820 |
| 2024-05-13 | $24.57 | $25.58 | $24.06 | $25.16 | $25.16 | 2,223,620 |
| 2024-05-10 | $25.10 | $25.36 | $24.34 | $24.91 | $24.91 | 1,762,070 |
| 2024-05-09 | $24.35 | $24.79 | $24.35 | $24.79 | $24.79 | 973,880 |
| 2024-05-08 | $25.00 | $25.16 | $24.26 | $24.40 | $24.40 | 1,416,510 |
| 2024-05-07 | $25.01 | $25.37 | $24.55 | $25.10 | $25.10 | 1,903,860 |
| 2024-05-06 | $24.59 | $25.83 | $24.42 | $25.19 | $25.19 | 3,030,010 |
| 2024-04-30 | $24.20 | $24.20 | $23.60 | $23.94 | $23.94 | 1,386,420 |
| 2024-04-29 | $23.95 | $24.28 | $23.68 | $24.08 | $24.08 | 1,702,080 |
| 2024-04-26 | $24.00 | $24.17 | $23.37 | $23.95 | $23.95 | 2,548,920 |
| 2024-04-25 | $24.48 | $24.67 | $23.80 | $24.32 | $24.32 | 2,898,060 |
| 2024-04-24 | $24.27 | $26.20 | $24.27 | $25.89 | $25.89 | 2,689,130 |
| 2024-04-23 | $23.91 | $24.58 | $23.66 | $24.27 | $24.27 | 2,217,590 |
| 2024-04-22 | $24.64 | $24.98 | $23.00 | $23.72 | $23.72 | 2,674,360 |
| 2024-04-19 | $23.98 | $27.24 | $23.63 | $25.00 | $25.00 | 3,664,060 |
| 2024-04-18 | $23.53 | $23.93 | $23.01 | $23.43 | $23.43 | 1,092,740 |
| 2024-04-17 | $22.64 | $24.05 | $22.64 | $23.62 | $23.62 | 1,691,750 |
| 2024-04-16 | $24.85 | $24.98 | $22.51 | $22.61 | $22.61 | 2,560,080 |
| 2024-04-15 | $24.30 | $25.66 | $23.41 | $25.49 | $25.49 | 2,609,650 |
| 2024-04-12 | $25.56 | $26.28 | $24.62 | $24.67 | $24.67 | 2,205,650 |
| 2024-04-11 | $27.28 | $27.28 | $25.39 | $26.05 | $26.05 | 3,172,460 |
| 2024-04-10 | $25.34 | $27.43 | $24.12 | $27.43 | $27.43 | 2,310,350 |
| 2024-04-09 | $25.29 | $25.47 | $24.78 | $25.34 | $25.34 | 1,084,800 |
| 2024-04-08 | $27.43 | $27.43 | $24.85 | $25.29 | $25.29 | 2,163,840 |
| 2024-04-03 | $26.09 | $27.69 | $25.88 | $27.41 | $27.41 | 1,749,030 |
| 2024-04-02 | $26.25 | $26.50 | $26.00 | $26.19 | $26.19 | 895,430 |
| 2024-04-01 | $26.38 | $26.38 | $25.68 | $26.33 | $26.33 | 992,130 |
| 2024-03-29 | $25.27 | $25.92 | $25.15 | $25.91 | $25.91 | 1,037,360 |
| 2024-03-28 | $24.50 | $25.74 | $24.10 | $25.04 | $25.04 | 1,118,470 |
| 2024-03-27 | $24.96 | $25.34 | $24.42 | $24.60 | $24.60 | 1,203,460 |
| 2024-03-26 | $25.88 | $25.88 | $24.59 | $25.00 | $25.00 | 1,424,500 |
| 2024-03-25 | $25.14 | $26.75 | $25.03 | $25.67 | $25.67 | 1,830,030 |
| 2024-03-22 | $25.75 | $25.94 | $24.93 | $25.22 | $25.22 | 868,600 |
| 2024-03-21 | $25.95 | $26.07 | $25.45 | $25.88 | $25.88 | 1,040,400 |
| 2024-03-20 | $25.61 | $26.00 | $25.56 | $25.93 | $25.93 | 1,031,810 |
| 2024-03-19 | $25.66 | $26.26 | $25.59 | $25.75 | $25.75 | 1,124,600 |
| 2024-03-18 | $25.17 | $25.71 | $25.17 | $25.66 | $25.66 | 1,245,400 |
| 2024-03-15 | $24.70 | $25.18 | $24.68 | $25.11 | $25.11 | 959,800 |
| 2024-03-14 | $24.84 | $25.28 | $24.60 | $24.98 | $24.98 | 1,273,600 |
| 2024-03-13 | $24.88 | $25.05 | $24.66 | $24.84 | $24.84 | 1,206,500 |
| 2024-03-12 | $25.00 | $25.16 | $24.46 | $24.96 | $24.96 | 1,770,320 |
| 2024-03-11 | $25.59 | $26.19 | $24.71 | $25.23 | $25.23 | 2,662,120 |
| 2024-03-08 | $24.55 | $25.44 | $23.78 | $25.31 | $25.31 | 2,902,300 |
| 2024-03-07 | $23.47 | $26.50 | $23.36 | $24.61 | $24.61 | 2,895,060 |
| 2024-03-06 | $22.81 | $23.60 | $22.70 | $23.14 | $23.14 | 1,096,200 |
| 2024-03-05 | $23.70 | $23.70 | $22.93 | $22.95 | $22.95 | 991,500 |
| 2024-03-04 | $23.45 | $24.32 | $23.04 | $23.75 | $23.75 | 1,652,400 |
| 2024-03-01 | $22.67 | $23.70 | $22.67 | $23.57 | $23.57 | 1,552,450 |
| 2024-02-29 | $21.53 | $22.72 | $21.50 | $22.65 | $22.65 | 2,005,740 |
| 2024-02-28 | $24.44 | $24.97 | $21.68 | $21.70 | $21.70 | 3,184,330 |
| 2024-02-27 | $23.21 | $24.45 | $23.20 | $24.43 | $24.43 | 1,231,400 |
| 2024-02-26 | $23.25 | $24.50 | $23.13 | $23.44 | $23.44 | 1,686,420 |
| 2024-02-23 | $21.98 | $23.20 | $21.88 | $23.13 | $23.13 | 1,535,450 |
| 2024-02-22 | $21.20 | $21.94 | $21.00 | $21.85 | $21.85 | 1,212,910 |
| 2024-02-21 | $20.03 | $21.83 | $19.90 | $21.00 | $21.00 | 1,737,070 |
| 2024-02-20 | $20.01 | $20.36 | $19.31 | $20.29 | $20.29 | 1,586,280 |
| 2024-02-19 | $19.15 | $20.49 | $19.15 | $20.05 | $20.05 | 2,414,310 |
| 2024-02-08 | $16.92 | $18.95 | $16.31 | $18.85 | $18.85 | 2,987,830 |
| 2024-02-07 | $18.04 | $18.28 | $16.42 | $16.81 | $16.81 | 3,124,710 |
| 2024-02-06 | $18.00 | $19.00 | $16.34 | $17.82 | $17.82 | 3,144,470 |
| 2024-02-05 | $22.54 | $22.78 | $18.65 | $19.01 | $19.01 | 2,023,200 |
| 2024-02-02 | $24.13 | $24.75 | $21.70 | $22.44 | $22.44 | 1,633,240 |
| 2024-02-01 | $24.39 | $25.40 | $23.20 | $24.16 | $24.16 | 1,516,810 |
| 2024-01-31 | $27.10 | $27.10 | $24.63 | $24.89 | $24.89 | 1,294,100 |
| 2024-01-30 | $27.51 | $27.90 | $26.42 | $26.54 | $26.54 | 1,011,160 |
| 2024-01-29 | $29.41 | $29.66 | $27.90 | $27.93 | $27.93 | 1,119,700 |
| 2024-01-26 | $29.80 | $29.82 | $28.93 | $29.19 | $29.19 | 1,141,310 |
| 2024-01-25 | $27.28 | $29.51 | $26.72 | $29.49 | $29.49 | 1,772,000 |
| 2024-01-24 | $26.89 | $27.65 | $26.30 | $27.33 | $27.33 | 1,458,270 |
| 2024-01-23 | $27.73 | $27.88 | $26.49 | $26.97 | $26.97 | 1,442,910 |
| 2024-01-22 | $28.73 | $29.49 | $27.20 | $27.48 | $27.48 | 1,951,120 |
| 2024-01-19 | $28.91 | $30.64 | $28.78 | $29.13 | $29.13 | 2,391,700 |
| 2024-01-18 | $29.69 | $29.69 | $27.57 | $28.64 | $28.64 | 3,308,310 |
| 2024-01-17 | $31.57 | $31.90 | $30.04 | $30.09 | $30.09 | 3,152,780 |
| 2024-01-16 | $29.92 | $33.00 | $29.80 | $31.61 | $31.61 | 4,739,610 |
| 2024-01-15 | $32.08 | $32.24 | $29.41 | $29.87 | $29.87 | 4,755,810 |
| 2024-01-12 | $34.54 | $34.95 | $31.35 | $32.24 | $32.24 | 4,157,500 |
| 2024-01-11 | $29.83 | $29.93 | $29.28 | $29.66 | $29.66 | 976,060 |
| 2024-01-10 | $29.55 | $30.21 | $29.10 | $29.87 | $29.87 | 1,416,700 |
| 2024-01-09 | $29.84 | $30.44 | $29.32 | $29.60 | $29.60 | 1,097,780 |
| 2024-01-08 | $30.75 | $30.75 | $29.72 | $29.84 | $29.84 | 814,880 |
| 2024-01-05 | $30.65 | $31.17 | $30.40 | $30.65 | $30.65 | 873,240 |
| 2024-01-04 | $30.98 | $30.98 | $30.21 | $30.76 | $30.76 | 574,670 |
| 2024-01-03 | $31.31 | $31.34 | $30.50 | $30.82 | $30.82 | 800,200 |
| 2024-01-02 | $31.17 | $31.47 | $31.00 | $31.31 | $31.31 | 1,047,150 |
| 2024-01-01 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2023-12-29 | $30.18 | $31.28 | $30.18 | $31.17 | $31.17 | 1,151,270 |
| 2023-12-28 | $30.30 | $30.43 | $29.15 | $30.18 | $30.18 | 811,820 |
| 2023-12-27 | $29.01 | $29.95 | $28.82 | $29.80 | $29.80 | 807,100 |
| 2023-12-26 | $29.82 | $29.82 | $28.73 | $29.01 | $29.01 | 881,800 |
| 2023-12-25 | $29.46 | $29.72 | $29.10 | $29.59 | $29.59 | 827,210 |
| 2023-12-22 | $30.33 | $30.67 | $29.30 | $29.35 | $29.35 | 778,200 |
| 2023-12-21 | $30.01 | $30.37 | $29.11 | $30.33 | $30.33 | 978,300 |
| 2023-12-20 | $29.80 | $30.73 | $29.59 | $30.16 | $30.16 | 976,100 |
| 2023-12-19 | $29.21 | $29.93 | $29.08 | $29.79 | $29.79 | 675,340 |
| 2023-12-18 | $29.58 | $30.03 | $29.17 | $29.29 | $29.29 | 753,900 |
| 2023-12-15 | $29.63 | $29.85 | $29.34 | $29.67 | $29.67 | 462,900 |
| 2023-12-14 | $29.56 | $30.21 | $29.56 | $29.62 | $29.62 | 516,000 |
| 2023-12-13 | $29.61 | $30.21 | $29.49 | $29.76 | $29.76 | 722,100 |
| 2023-12-12 | $30.76 | $30.76 | $29.37 | $29.60 | $29.60 | 1,048,700 |
| 2023-12-11 | $29.21 | $30.54 | $28.87 | $30.24 | $30.24 | 1,346,070 |
| 2023-12-08 | $29.80 | $30.40 | $29.16 | $29.23 | $29.23 | 757,100 |
| 2023-12-07 | $29.80 | $30.57 | $29.60 | $29.97 | $29.97 | 576,700 |
| 2023-12-06 | $29.18 | $30.32 | $29.18 | $29.81 | $29.81 | 782,200 |
| 2023-12-05 | $30.14 | $30.17 | $29.46 | $29.52 | $29.52 | 584,000 |
| 2023-12-04 | $29.76 | $30.95 | $29.76 | $30.02 | $30.02 | 994,670 |
| 2023-12-01 | $30.05 | $30.33 | $29.52 | $29.77 | $29.77 | 961,300 |
| 2023-11-30 | $30.26 | $30.64 | $29.56 | $30.05 | $30.05 | 858,400 |
| 2023-11-29 | $30.44 | $30.70 | $29.71 | $30.26 | $30.26 | 943,800 |
| 2023-11-28 | $29.84 | $30.71 | $29.68 | $30.28 | $30.28 | 1,068,800 |
| 2023-11-27 | $29.69 | $30.28 | $29.44 | $29.82 | $29.82 | 908,920 |
| 2023-11-24 | $30.41 | $30.41 | $29.51 | $29.82 | $29.82 | 888,000 |
| 2023-11-23 | $29.81 | $30.43 | $29.81 | $30.40 | $30.40 | 698,480 |
| 2023-11-22 | $30.10 | $30.52 | $29.90 | $29.91 | $29.91 | 701,000 |
| 2023-11-21 | $30.14 | $30.45 | $29.93 | $29.98 | $29.98 | 532,200 |
| 2023-11-20 | $30.06 | $30.20 | $29.72 | $30.15 | $30.15 | 667,760 |
| 2023-11-17 | $29.44 | $30.15 | $29.41 | $30.06 | $30.06 | 781,330 |
| 2023-11-16 | $29.70 | $29.98 | $29.45 | $29.63 | $29.63 | 559,650 |
| 2023-11-15 | $29.77 | $29.78 | $29.40 | $29.62 | $29.62 | 708,900 |
| 2023-11-14 | $29.58 | $29.80 | $29.34 | $29.48 | $29.48 | 555,470 |
| 2023-11-13 | $29.80 | $29.80 | $29.19 | $29.57 | $29.57 | 798,670 |
| 2023-11-10 | $29.47 | $29.65 | $29.00 | $29.23 | $29.23 | 662,800 |
| 2023-11-09 | $29.26 | $29.84 | $29.09 | $29.36 | $29.36 | 735,920 |
| 2023-11-08 | $29.22 | $29.49 | $28.98 | $29.28 | $29.28 | 865,300 |
| 2023-11-07 | $29.29 | $29.56 | $28.50 | $29.22 | $29.22 | 871,020 |
| 2023-11-06 | $28.58 | $29.43 | $28.58 | $29.34 | $29.34 | 1,448,210 |
| 2023-11-03 | $27.81 | $28.79 | $27.81 | $28.58 | $28.58 | 1,027,300 |
| 2023-11-02 | $28.92 | $28.96 | $28.02 | $28.05 | $28.05 | 1,404,200 |
| 2023-11-01 | $28.80 | $29.13 | $28.00 | $28.98 | $28.98 | 1,597,210 |
| 2023-10-31 | $28.41 | $29.07 | $28.10 | $28.62 | $28.62 | 1,908,000 |
| 2023-10-30 | $27.99 | $28.60 | $27.20 | $28.21 | $28.21 | 3,073,310 |
| 2023-10-27 | $26.98 | $30.48 | $26.98 | $27.93 | $27.93 | 4,479,700 |
| 2023-10-26 | $25.77 | $26.36 | $25.43 | $26.00 | $26.00 | 350,700 |
| 2023-10-25 | $25.55 | $26.21 | $25.36 | $26.03 | $26.03 | 384,500 |
| 2023-10-24 | $24.63 | $25.75 | $24.04 | $25.65 | $25.65 | 609,520 |
| 2023-10-23 | $25.40 | $25.40 | $24.50 | $24.73 | $24.73 | 554,500 |
| 2023-10-20 | $25.57 | $25.83 | $25.00 | $25.07 | $25.07 | 473,220 |
| 2023-10-19 | $25.62 | $26.41 | $25.23 | $25.57 | $25.57 | 473,100 |
| 2023-10-18 | $25.98 | $26.37 | $25.47 | $25.61 | $25.61 | 464,540 |
| 2023-10-17 | $26.26 | $26.26 | $25.80 | $26.08 | $26.08 | 470,000 |
| 2023-10-16 | $26.31 | $26.45 | $26.03 | $26.12 | $26.12 | 656,700 |
| 2023-10-13 | $26.59 | $26.81 | $26.19 | $26.30 | $26.30 | 459,390 |
| 2023-10-12 | $27.26 | $27.26 | $26.50 | $26.70 | $26.70 | 507,000 |
| 2023-10-11 | $27.00 | $27.18 | $26.64 | $26.86 | $26.86 | 557,600 |
| 2023-10-10 | $27.45 | $27.45 | $26.81 | $27.12 | $27.12 | 803,100 |
| 2023-10-09 | $27.38 | $27.38 | $26.76 | $26.90 | $26.90 | 535,100 |
| 2023-09-28 | $27.14 | $27.45 | $26.90 | $27.29 | $27.29 | 611,120 |
| 2023-09-27 | $26.80 | $27.30 | $26.52 | $26.87 | $26.87 | 675,000 |
| 2023-09-26 | $26.29 | $26.95 | $25.96 | $26.81 | $26.81 | 824,400 |
| 2023-09-25 | $26.58 | $26.84 | $25.98 | $26.23 | $26.23 | 687,600 |
| 2023-09-22 | $26.03 | $26.65 | $25.42 | $26.58 | $26.58 | 734,900 |
| 2023-09-21 | $25.75 | $26.19 | $25.54 | $25.65 | $25.65 | 517,500 |
| 2023-09-20 | $25.50 | $26.02 | $25.21 | $25.75 | $25.75 | 688,900 |
| 2023-09-19 | $25.81 | $26.60 | $25.27 | $25.39 | $25.39 | 791,820 |
| 2023-09-18 | $26.27 | $26.88 | $25.62 | $26.05 | $26.05 | 1,169,400 |
| 2023-09-15 | $25.96 | $26.25 | $25.61 | $25.71 | $25.71 | 580,300 |
| 2023-09-14 | $26.47 | $26.47 | $25.80 | $25.96 | $25.96 | 608,300 |
| 2023-09-13 | $26.63 | $26.93 | $26.05 | $26.26 | $26.26 | 819,200 |
| 2023-09-12 | $27.25 | $27.58 | $26.64 | $26.77 | $26.77 | 765,100 |
| 2023-09-11 | $27.51 | $27.98 | $27.00 | $27.16 | $27.16 | 756,420 |
| 2023-09-08 | $27.68 | $28.10 | $27.30 | $27.54 | $27.54 | 1,004,900 |
| 2023-09-07 | $28.50 | $28.65 | $27.58 | $27.67 | $27.67 | 1,612,620 |
| 2023-09-06 | $28.29 | $28.74 | $27.90 | $28.48 | $28.48 | 1,550,220 |
| 2023-09-05 | $28.31 | $28.79 | $27.85 | $28.30 | $28.30 | 2,455,020 |
| 2023-09-04 | $25.88 | $28.33 | $25.73 | $28.24 | $28.24 | 3,195,020 |
| 2023-09-01 | $25.98 | $25.98 | $25.18 | $25.51 | $25.51 | 1,678,000 |
| 2023-08-31 | $24.89 | $26.05 | $24.31 | $26.00 | $26.00 | 2,575,820 |
| 2023-08-30 | $23.86 | $24.98 | $23.61 | $24.79 | $24.79 | 1,881,340 |
| 2023-08-29 | $22.61 | $23.97 | $22.50 | $23.96 | $23.96 | 2,174,120 |
| 2023-08-28 | $24.34 | $24.40 | $22.25 | $22.58 | $22.58 | 2,285,900 |
| 2023-08-25 | $24.83 | $25.19 | $22.83 | $23.08 | $23.08 | 2,724,500 |
| 2023-08-24 | $27.92 | $28.33 | $25.26 | $25.36 | $25.36 | 3,538,240 |
| 2023-08-23 | $29.78 | $29.78 | $28.08 | $28.34 | $28.34 | 3,274,700 |
| 2023-08-22 | $30.03 | $30.34 | $28.94 | $30.03 | $30.03 | 4,114,600 |
| 2023-08-21 | $29.28 | $30.88 | $28.53 | $30.58 | $30.58 | 5,171,420 |
| 2023-08-18 | $29.35 | $31.68 | $29.00 | $29.68 | $29.68 | 5,893,390 |
| 2023-08-17 | $29.06 | $29.45 | $28.51 | $29.37 | $29.37 | 3,436,780 |
| 2023-08-16 | $28.63 | $30.40 | $28.00 | $29.96 | $29.96 | 5,864,110 |
| 2023-08-15 | $26.05 | $31.34 | $25.97 | $28.53 | $28.53 | 5,471,210 |
| 2023-08-14 | $25.88 | $26.47 | $25.61 | $26.12 | $26.12 | 842,420 |
| 2023-08-11 | $26.54 | $27.12 | $25.84 | $25.89 | $25.89 | 1,250,020 |
| 2023-08-10 | $27.77 | $27.78 | $26.52 | $26.54 | $26.54 | 1,635,100 |
| 2023-08-09 | $27.50 | $27.99 | $27.15 | $27.70 | $27.70 | 1,615,280 |
| 2023-08-08 | $28.76 | $28.76 | $27.06 | $27.81 | $27.81 | 3,467,420 |
| 2023-08-07 | $27.90 | $29.40 | $27.41 | $29.15 | $29.15 | 3,626,060 |
| 2023-08-04 | $27.73 | $27.85 | $27.22 | $27.78 | $27.78 | 1,799,800 |
| 2023-08-03 | $27.63 | $27.76 | $27.11 | $27.55 | $27.55 | 2,078,820 |
| 2023-08-02 | $26.88 | $28.88 | $26.47 | $28.00 | $28.00 | 3,302,220 |
| 2023-08-01 | $26.15 | $26.23 | $25.72 | $26.23 | $26.23 | 443,860 |
| 2023-07-31 | $26.10 | $26.22 | $25.92 | $26.13 | $26.13 | 428,640 |
| 2023-07-28 | $26.32 | $26.34 | $25.79 | $26.10 | $26.10 | 360,900 |
| 2023-07-27 | $26.22 | $26.66 | $26.16 | $26.32 | $26.32 | 319,700 |
| 2023-07-26 | $26.30 | $26.68 | $26.20 | $26.41 | $26.41 | 365,500 |
| 2023-07-25 | $25.84 | $26.44 | $25.84 | $26.42 | $26.42 | 469,400 |
| 2023-07-24 | $25.75 | $26.08 | $25.53 | $25.84 | $25.84 | 427,460 |
| 2023-07-21 | $26.77 | $27.00 | $25.69 | $25.75 | $25.75 | 926,700 |
| 2023-07-20 | $27.77 | $27.98 | $26.77 | $26.85 | $26.85 | 754,400 |
| 2023-07-19 | $27.90 | $28.19 | $27.42 | $27.55 | $27.55 | 957,000 |
| 2023-07-18 | $27.71 | $28.31 | $27.41 | $28.02 | $28.02 | 1,475,400 |
| 2023-07-17 | $27.30 | $28.32 | $26.83 | $27.89 | $27.89 | 2,154,010 |
| 2023-07-14 | $27.15 | $27.47 | $26.80 | $27.08 | $27.08 | 1,305,500 |
| 2023-07-13 | $26.06 | $27.17 | $25.74 | $27.15 | $27.15 | 1,510,400 |
| 2023-07-12 | $25.90 | $26.20 | $25.71 | $25.74 | $25.74 | 610,800 |
| 2023-07-11 | $26.38 | $26.40 | $25.82 | $26.00 | $26.00 | 1,007,020 |
| 2023-07-10 | $26.38 | $27.19 | $25.81 | $26.70 | $26.70 | 1,459,200 |
| 2023-07-07 | $26.19 | $26.59 | $26.00 | $26.40 | $26.40 | 509,100 |
| 2023-07-06 | $26.91 | $26.91 | $26.20 | $26.24 | $26.24 | 543,300 |
| 2023-07-05 | $26.88 | $27.03 | $26.48 | $26.59 | $26.59 | 696,600 |
| 2023-07-04 | $26.21 | $27.20 | $26.17 | $26.90 | $26.90 | 1,355,500 |
| 2023-07-03 | $27.04 | $27.13 | $26.10 | $26.17 | $26.17 | 843,000 |
| 2023-06-30 | $26.88 | $27.26 | $26.71 | $26.94 | $26.94 | 958,100 |
| 2023-06-29 | $25.97 | $27.06 | $25.90 | $26.85 | $26.85 | 1,363,020 |
| 2023-06-28 | $26.01 | $26.09 | $25.11 | $26.09 | $26.09 | 646,300 |
| 2023-06-27 | $25.46 | $26.10 | $25.35 | $26.10 | $26.10 | 693,720 |
| 2023-06-26 | $25.80 | $26.95 | $25.27 | $25.28 | $25.28 | 843,100 |
| 2023-06-21 | $26.80 | $26.80 | $25.90 | $26.13 | $26.13 | 929,200 |
| 2023-06-20 | $26.08 | $26.96 | $25.78 | $26.80 | $26.80 | 1,300,800 |
| 2023-06-19 | $26.41 | $26.41 | $25.91 | $26.22 | $26.22 | 714,700 |
| 2023-06-16 | $26.09 | $26.43 | $26.00 | $26.29 | $26.29 | 926,800 |
| 2023-06-15 | $26.18 | $26.30 | $25.76 | $26.10 | $26.10 | 1,039,520 |
| 2023-06-14 | $26.91 | $26.91 | $26.00 | $26.21 | $26.21 | 1,471,780 |
| 2023-06-13 | $26.79 | $27.04 | $26.37 | $26.98 | $26.98 | 1,132,180 |
| 2023-06-12 | $27.37 | $27.47 | $26.52 | $26.79 | $26.79 | 1,425,000 |
| 2023-06-09 | $27.11 | $28.00 | $26.32 | $27.57 | $27.57 | 2,476,100 |
| 2023-06-08 | $26.73 | $27.35 | $26.50 | $27.11 | $27.11 | 2,092,000 |
| 2023-06-07 | $26.15 | $27.98 | $26.15 | $26.86 | $26.86 | 2,723,280 |
| 2023-06-06 | $26.97 | $28.50 | $25.76 | $26.11 | $26.11 | 2,825,100 |
| 2023-06-05 | $26.56 | $27.25 | $26.46 | $26.74 | $26.74 | 1,189,110 |
| 2023-06-02 | $27.35 | $27.67 | $26.60 | $26.62 | $26.62 | 1,536,210 |
| 2023-06-01 | $27.56 | $27.99 | $27.00 | $27.33 | $27.33 | 2,050,380 |
| 2023-05-31 | $27.25 | $28.64 | $27.25 | $28.03 | $28.03 | 4,167,400 |
| 2023-05-30 | $25.29 | $30.35 | $25.00 | $29.02 | $28.68 | 6,015,240 |
| 2023-05-29 | $25.29 | $25.60 | $25.12 | $25.29 | $25.00 | 806,350 |
| 2023-05-26 | $25.75 | $25.86 | $25.06 | $25.28 | $25.28 | 989,300 |
| 2023-05-25 | $25.82 | $26.40 | $25.19 | $25.69 | $25.69 | 1,378,500 |
| 2023-05-24 | $25.46 | $26.19 | $25.00 | $25.81 | $25.81 | 1,811,760 |
| 2023-05-23 | $26.40 | $26.83 | $25.33 | $25.50 | $25.50 | 2,426,570 |
| 2023-05-22 | $25.22 | $27.38 | $25.06 | $26.70 | $26.70 | 4,014,590 |
| 2023-05-19 | $25.37 | $26.07 | $25.20 | $25.46 | $25.46 | 2,769,720 |
| 2023-05-18 | $27.99 | $28.07 | $25.97 | $25.97 | $25.97 | 5,571,950 |
| 2023-05-17 | $23.05 | $26.99 | $22.96 | $26.99 | $26.99 | 3,417,620 |
| 2023-05-16 | $22.47 | $22.76 | $22.14 | $22.49 | $22.49 | 258,500 |
| 2023-05-15 | $22.67 | $22.80 | $22.13 | $22.31 | $22.31 | 255,700 |
| 2023-05-12 | $22.60 | $22.93 | $22.35 | $22.44 | $22.44 | 275,700 |
| 2023-05-11 | $22.56 | $22.98 | $22.40 | $22.75 | $22.75 | 270,100 |
| 2023-05-10 | $22.68 | $22.90 | $22.54 | $22.64 | $22.64 | 252,300 |
| 2023-05-09 | $22.86 | $23.21 | $22.52 | $22.61 | $22.61 | 404,300 |
| 2023-05-08 | $22.53 | $23.11 | $22.53 | $23.01 | $23.01 | 456,350 |
| 2023-05-05 | $22.55 | $22.89 | $22.45 | $22.69 | $22.69 | 419,880 |
| 2023-05-04 | $22.68 | $22.95 | $22.23 | $22.80 | $22.80 | 655,200 |
| 2023-05-03 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2023-05-02 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2023-04-28 | $21.70 | $22.57 | $21.70 | $22.53 | $22.53 | 701,000 |
| 2023-04-27 | $22.24 | $22.52 | $21.45 | $21.64 | $21.64 | 943,620 |
| 2023-04-26 | $22.15 | $22.66 | $22.01 | $22.36 | $22.36 | 600,900 |
| 2023-04-25 | $23.06 | $23.54 | $22.04 | $22.15 | $22.15 | 710,900 |
| 2023-04-24 | $23.40 | $23.79 | $22.95 | $23.25 | $23.25 | 455,300 |
| 2023-04-21 | $24.13 | $24.44 | $23.38 | $23.40 | $23.40 | 407,620 |
| 2023-04-20 | $24.35 | $24.47 | $23.81 | $23.92 | $23.92 | 438,320 |
| 2023-04-19 | $24.58 | $24.76 | $24.47 | $24.55 | $24.55 | 167,520 |
| 2023-04-18 | $25.13 | $25.13 | $24.39 | $24.65 | $24.65 | 297,720 |
| 2023-04-17 | $25.25 | $25.30 | $24.81 | $24.94 | $24.94 | 251,600 |
| 2023-04-14 | $25.22 | $25.22 | $24.65 | $25.05 | $25.05 | 249,480 |
| 2023-04-13 | $25.16 | $25.26 | $24.60 | $25.05 | $25.05 | 339,800 |
| 2023-04-12 | $25.25 | $25.31 | $25.03 | $25.17 | $25.17 | 232,100 |
| 2023-04-11 | $25.12 | $25.42 | $24.73 | $25.12 | $25.12 | 310,900 |
| 2023-04-10 | $25.42 | $25.87 | $25.32 | $25.43 | $25.43 | 354,320 |
| 2023-04-07 | $25.79 | $25.79 | $25.28 | $25.40 | $25.40 | 271,300 |
| 2023-04-06 | $25.16 | $26.07 | $25.06 | $25.44 | $25.44 | 492,500 |
| 2023-04-05 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2023-04-04 | $25.51 | $25.59 | $25.13 | $25.27 | $25.27 | 308,220 |
| 2023-04-03 | $25.10 | $25.55 | $25.10 | $25.43 | $25.43 | 263,900 |
| 2023-03-31 | $24.83 | $25.16 | $24.64 | $25.10 | $25.10 | 212,600 |
| 2023-03-30 | $25.07 | $25.39 | $24.71 | $24.82 | $24.82 | 354,000 |
| 2023-03-29 | $25.60 | $25.60 | $25.03 | $25.17 | $25.17 | 355,700 |
| 2023-03-28 | $25.77 | $25.89 | $25.30 | $25.42 | $25.42 | 410,200 |
| 2023-03-27 | $26.30 | $26.36 | $25.26 | $25.76 | $25.76 | 845,000 |
| 2023-03-24 | $25.41 | $26.58 | $25.26 | $26.32 | $26.32 | 950,520 |
| 2023-03-23 | $25.40 | $25.58 | $25.22 | $25.36 | $25.36 | 272,000 |
| 2023-03-22 | $25.14 | $25.50 | $24.92 | $25.48 | $25.48 | 400,500 |
| 2023-03-21 | $24.35 | $25.12 | $24.24 | $25.07 | $25.07 | 468,900 |
| 2023-03-20 | $24.64 | $24.78 | $24.10 | $24.16 | $24.16 | 539,500 |
| 2023-03-17 | $24.91 | $25.34 | $24.41 | $24.44 | $24.44 | 629,750 |
| 2023-03-16 | $25.34 | $25.47 | $24.51 | $25.02 | $25.02 | 442,950 |
| 2023-03-15 | $24.52 | $25.14 | $24.52 | $25.00 | $25.00 | 255,600 |
| 2023-03-14 | $25.06 | $25.07 | $24.22 | $24.68 | $24.68 | 389,300 |
| 2023-03-13 | $25.37 | $25.37 | $24.79 | $25.06 | $25.06 | 434,700 |
| 2023-03-10 | $25.40 | $25.67 | $25.10 | $25.11 | $25.11 | 231,200 |
| 2023-03-09 | $25.58 | $25.77 | $25.13 | $25.61 | $25.61 | 473,800 |
| 2023-03-08 | $25.88 | $25.88 | $25.00 | $25.63 | $25.63 | 411,140 |
| 2023-03-07 | $25.59 | $25.75 | $25.09 | $25.28 | $25.28 | 387,100 |
| 2023-03-06 | $25.34 | $25.80 | $25.20 | $25.40 | $25.40 | 315,530 |
| 2023-03-03 | $26.39 | $26.39 | $25.30 | $25.34 | $25.34 | 539,500 |
| 2023-03-02 | $25.70 | $26.95 | $25.55 | $26.06 | $26.06 | 1,034,800 |
| 2023-03-01 | $25.19 | $25.88 | $24.91 | $25.70 | $25.70 | 543,300 |
| 2023-02-28 | $24.70 | $24.98 | $24.49 | $24.95 | $24.95 | 255,900 |
| 2023-02-27 | $25.09 | $25.36 | $24.58 | $24.60 | $24.60 | 316,100 |
| 2023-02-24 | $24.85 | $25.32 | $24.80 | $25.25 | $25.25 | 429,900 |
| 2023-02-23 | $24.64 | $24.99 | $24.62 | $24.90 | $24.90 | 245,860 |
| 2023-02-22 | $24.50 | $24.91 | $24.41 | $24.80 | $24.80 | 247,800 |
| 2023-02-21 | $24.69 | $24.77 | $24.39 | $24.60 | $24.60 | 260,400 |
| 2023-02-20 | $24.75 | $24.75 | $24.18 | $24.49 | $24.49 | 254,900 |
| 2023-02-17 | $24.52 | $24.79 | $24.20 | $24.45 | $24.45 | 403,700 |
| 2023-02-16 | $25.51 | $25.52 | $24.41 | $24.43 | $24.43 | 489,800 |
| 2023-02-15 | $25.06 | $25.57 | $25.06 | $25.49 | $25.49 | 469,400 |
| 2023-02-14 | $25.48 | $25.57 | $25.01 | $25.10 | $25.10 | 561,900 |
| 2023-02-13 | $24.68 | $25.57 | $24.26 | $25.35 | $25.35 | 1,283,140 |
| 2023-02-10 | $24.50 | $24.68 | $24.19 | $24.51 | $24.51 | 298,000 |
| 2023-02-09 | $24.50 | $24.62 | $24.40 | $24.55 | $24.55 | 287,500 |
| 2023-02-08 | $24.14 | $24.68 | $24.14 | $24.55 | $24.55 | 429,240 |
| 2023-02-07 | $24.01 | $24.35 | $24.01 | $24.34 | $24.34 | 269,000 |
| 2023-02-06 | $24.10 | $24.28 | $23.97 | $24.14 | $24.14 | 293,580 |
| 2023-02-03 | $23.85 | $24.15 | $23.56 | $23.97 | $23.97 | 308,800 |
| 2023-02-02 | $23.69 | $23.98 | $23.60 | $23.95 | $23.95 | 371,500 |
| 2023-02-01 | $23.32 | $23.68 | $23.31 | $23.63 | $23.63 | 302,600 |
| 2023-01-31 | $23.23 | $23.45 | $23.02 | $23.30 | $23.30 | 378,300 |
| 2023-01-30 | $22.85 | $23.28 | $22.48 | $23.00 | $23.00 | 467,800 |
| 2023-01-20 | $22.49 | $22.76 | $22.30 | $22.45 | $22.45 | 298,000 |
| 2023-01-19 | $22.17 | $22.66 | $22.08 | $22.49 | $22.49 | 421,900 |
| 2023-01-18 | $21.99 | $22.33 | $21.62 | $22.19 | $22.19 | 336,200 |
| 2023-01-17 | $21.86 | $22.49 | $21.61 | $21.80 | $21.80 | 404,200 |
| 2023-01-16 | $21.44 | $21.95 | $21.14 | $21.86 | $21.86 | 494,000 |
| 2023-01-13 | $22.06 | $22.33 | $22.00 | $22.05 | $22.05 | 154,820 |
| 2023-01-12 | $22.01 | $22.39 | $22.01 | $22.13 | $22.13 | 236,360 |
| 2023-01-11 | $22.47 | $22.59 | $22.00 | $22.01 | $22.01 | 450,500 |
| 2023-01-10 | $23.41 | $23.47 | $22.30 | $22.49 | $22.49 | 521,670 |
| 2023-01-09 | $23.01 | $23.08 | $22.56 | $22.84 | $22.84 | 238,660 |
| 2023-01-06 | $22.55 | $22.98 | $22.54 | $22.78 | $22.78 | 268,530 |
| 2023-01-05 | $22.57 | $22.70 | $22.23 | $22.57 | $22.57 | 258,230 |
| 2023-01-04 | $22.33 | $22.60 | $22.16 | $22.40 | $22.40 | 243,500 |
| 2023-01-03 | $21.82 | $22.35 | $21.75 | $22.32 | $22.32 | 405,400 |
| 2023-01-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-12-30 | $21.92 | $21.92 | $21.58 | $21.75 | $21.75 | 120,700 |
| 2022-12-29 | $21.75 | $22.00 | $21.69 | $21.78 | $21.78 | 137,500 |
| 2022-12-28 | $21.98 | $22.33 | $21.66 | $21.95 | $21.95 | 203,000 |
| 2022-12-27 | $22.20 | $22.39 | $21.81 | $22.13 | $22.13 | 246,800 |
| 2022-12-26 | $21.83 | $22.33 | $21.32 | $22.25 | $22.25 | 243,850 |
| 2022-12-23 | $21.63 | $21.89 | $21.32 | $21.43 | $21.43 | 217,800 |
| 2022-12-22 | $22.09 | $22.33 | $21.53 | $21.53 | $21.53 | 264,200 |
| 2022-12-21 | $22.03 | $22.48 | $21.96 | $22.06 | $22.06 | 229,400 |
| 2022-12-20 | $22.25 | $22.68 | $22.03 | $22.22 | $22.22 | 262,720 |
| 2022-12-19 | $22.70 | $22.75 | $22.20 | $22.22 | $22.22 | 341,350 |
| 2022-12-16 | $22.23 | $23.64 | $22.23 | $22.85 | $22.85 | 491,400 |
| 2022-12-15 | $23.13 | $23.46 | $23.03 | $23.08 | $23.08 | 215,200 |
| 2022-12-14 | $23.25 | $23.43 | $23.11 | $23.19 | $23.19 | 341,600 |
| 2022-12-13 | $24.06 | $24.48 | $23.01 | $23.23 | $23.23 | 636,900 |
| 2022-12-12 | $23.68 | $23.68 | $23.16 | $23.48 | $23.48 | 280,400 |
| 2022-12-09 | $23.71 | $23.94 | $23.39 | $23.47 | $23.47 | 182,780 |
| 2022-12-08 | $23.81 | $23.89 | $23.49 | $23.54 | $23.54 | 191,160 |
| 2022-12-07 | $23.85 | $24.17 | $23.69 | $23.71 | $23.71 | 215,500 |
| 2022-12-06 | $24.06 | $24.19 | $23.83 | $23.94 | $23.94 | 235,070 |
| 2022-12-05 | $24.03 | $24.34 | $23.81 | $23.96 | $23.96 | 243,150 |
| 2022-12-01 | $23.58 | $23.87 | $23.27 | $23.64 | $23.64 | 295,270 |
| 2022-11-30 | $23.45 | $23.58 | $23.18 | $23.27 | $23.27 | 255,730 |
| 2022-11-29 | $23.05 | $23.37 | $22.68 | $23.36 | $23.36 | 273,100 |
| 2022-11-28 | $23.29 | $23.43 | $22.82 | $22.94 | $22.94 | 205,000 |
| 2022-11-25 | $23.72 | $23.72 | $23.32 | $23.35 | $23.35 | 161,600 |
| 2022-11-24 | $23.32 | $23.74 | $23.25 | $23.58 | $23.58 | 270,600 |
| 2022-11-23 | $23.58 | $23.84 | $23.08 | $23.32 | $23.32 | 213,060 |
| 2022-11-22 | $24.17 | $24.20 | $23.30 | $23.56 | $23.56 | 320,080 |
| 2022-11-21 | $24.20 | $24.35 | $23.72 | $23.89 | $23.89 | 401,400 |
| 2022-11-18 | $24.27 | $24.86 | $24.27 | $24.43 | $24.43 | 408,730 |
| 2022-11-17 | $24.39 | $24.39 | $23.98 | $24.23 | $24.23 | 345,830 |
| 2022-11-16 | $24.48 | $24.69 | $24.18 | $24.39 | $24.39 | 435,700 |
| 2022-11-15 | $24.77 | $24.93 | $24.13 | $24.35 | $24.35 | 733,700 |
| 2022-11-14 | $24.00 | $25.35 | $23.72 | $24.79 | $24.79 | 1,219,010 |
| 2022-11-11 | $24.25 | $24.54 | $23.77 | $23.93 | $23.93 | 434,350 |
| 2022-11-10 | $23.98 | $24.43 | $23.73 | $23.98 | $23.98 | 503,200 |
| 2022-11-09 | $24.32 | $24.47 | $24.00 | $24.12 | $24.12 | 358,000 |
| 2022-11-08 | $24.18 | $24.55 | $23.96 | $24.25 | $24.25 | 411,500 |
| 2022-11-07 | $23.94 | $24.53 | $23.71 | $24.33 | $24.33 | 763,470 |
| 2022-11-04 | $23.21 | $24.17 | $23.20 | $24.03 | $24.03 | 717,300 |
| 2022-11-03 | $23.68 | $23.70 | $23.16 | $23.30 | $23.30 | 299,520 |
| 2022-11-02 | $23.40 | $23.88 | $23.31 | $23.57 | $23.57 | 578,320 |
| 2022-11-01 | $23.11 | $23.81 | $22.43 | $23.37 | $23.37 | 600,270 |
| 2022-10-31 | $22.40 | $23.26 | $22.35 | $23.12 | $23.12 | 538,370 |
| 2022-10-28 | $23.04 | $23.26 | $22.28 | $22.43 | $22.43 | 503,580 |
| 2022-10-27 | $23.00 | $23.83 | $22.90 | $23.11 | $23.11 | 795,000 |
| 2022-10-26 | $22.70 | $23.76 | $22.70 | $23.36 | $23.36 | 1,223,930 |
| 2022-10-25 | $21.58 | $23.32 | $21.35 | $22.81 | $22.81 | 928,870 |
| 2022-10-24 | $21.97 | $22.42 | $21.58 | $21.58 | $21.58 | 333,700 |
| 2022-10-21 | $21.67 | $22.97 | $21.56 | $22.09 | $22.09 | 385,790 |
| 2022-10-20 | $21.79 | $21.93 | $21.56 | $21.63 | $21.63 | 183,700 |
| 2022-10-19 | $21.68 | $22.08 | $21.57 | $21.79 | $21.79 | 303,500 |
| 2022-10-18 | $21.98 | $22.08 | $21.67 | $21.75 | $21.75 | 183,240 |
| 2022-10-17 | $21.44 | $21.80 | $21.25 | $21.80 | $21.80 | 320,520 |
| 2022-10-14 | $21.24 | $21.69 | $21.10 | $21.43 | $21.43 | 224,300 |
| 2022-10-13 | $20.46 | $21.15 | $20.36 | $20.93 | $20.93 | 284,550 |
| 2022-10-12 | $20.15 | $20.53 | $19.82 | $20.49 | $20.49 | 151,600 |
| 2022-10-11 | $20.32 | $20.32 | $19.66 | $20.16 | $20.16 | 188,900 |
| 2022-10-10 | $20.62 | $20.62 | $19.80 | $19.94 | $19.94 | 286,850 |
| 2022-09-30 | $20.80 | $20.80 | $20.21 | $20.28 | $20.28 | 255,670 |
| 2022-09-29 | $20.80 | $21.08 | $20.77 | $20.80 | $20.80 | 199,800 |
| 2022-09-28 | $21.20 | $21.20 | $20.72 | $20.81 | $20.81 | 137,410 |
| 2022-09-27 | $20.45 | $21.07 | $20.45 | $21.07 | $21.07 | 233,050 |
| 2022-09-26 | $20.43 | $21.20 | $20.42 | $20.48 | $20.48 | 213,900 |
| 2022-09-23 | $21.55 | $21.83 | $20.92 | $21.00 | $21.00 | 264,900 |
| 2022-09-22 | $21.26 | $21.90 | $21.04 | $21.59 | $21.59 | 240,500 |
| 2022-09-21 | $21.05 | $21.72 | $20.83 | $21.48 | $21.48 | 248,730 |
| 2022-09-20 | $21.39 | $21.39 | $20.86 | $21.20 | $21.20 | 220,700 |
| 2022-09-19 | $21.57 | $21.57 | $20.84 | $20.95 | $20.95 | 239,710 |
| 2022-09-16 | $22.17 | $22.19 | $21.41 | $21.42 | $21.42 | 340,400 |
| 2022-09-15 | $22.68 | $22.79 | $22.02 | $22.13 | $22.13 | 364,450 |
| 2022-09-14 | $22.53 | $22.79 | $22.37 | $22.68 | $22.68 | 212,200 |
| 2022-09-13 | $22.88 | $23.22 | $22.61 | $22.80 | $22.80 | 297,390 |
| 2022-09-12 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2022-09-09 | $23.18 | $23.52 | $22.77 | $22.86 | $22.86 | 358,930 |
| 2022-09-08 | $23.18 | $23.32 | $22.80 | $23.25 | $23.25 | 431,070 |
| 2022-09-07 | $23.50 | $23.50 | $22.92 | $23.02 | $23.02 | 327,870 |
| 2022-09-06 | $23.50 | $23.66 | $23.30 | $23.49 | $23.49 | 216,700 |
| 2022-09-05 | $23.00 | $23.64 | $23.00 | $23.45 | $23.45 | 365,300 |
| 2022-09-02 | $22.95 | $23.35 | $22.71 | $23.06 | $23.06 | 315,100 |
| 2022-09-01 | $22.51 | $23.38 | $22.51 | $22.71 | $22.71 | 411,100 |
| 2022-08-31 | $23.72 | $23.72 | $22.51 | $22.51 | $22.51 | 506,500 |
| 2022-08-30 | $23.11 | $23.64 | $23.10 | $23.54 | $23.54 | 372,000 |
| 2022-08-29 | $22.27 | $23.43 | $21.66 | $23.35 | $23.35 | 606,660 |
| 2022-08-26 | $22.70 | $23.00 | $22.35 | $22.35 | $22.35 | 220,150 |
| 2022-08-25 | $22.69 | $22.72 | $22.30 | $22.63 | $22.63 | 272,320 |
| 2022-08-24 | $23.32 | $23.44 | $22.63 | $22.69 | $22.69 | 324,970 |
| 2022-08-23 | $23.59 | $23.63 | $23.20 | $23.30 | $23.30 | 148,000 |
| 2022-08-22 | $23.49 | $23.66 | $23.22 | $23.49 | $23.49 | 225,600 |
| 2022-08-19 | $24.28 | $24.28 | $23.45 | $23.48 | $23.48 | 346,900 |
| 2022-08-18 | $23.71 | $24.12 | $23.58 | $24.02 | $24.02 | 311,700 |
| 2022-08-17 | $23.68 | $23.90 | $23.55 | $23.73 | $23.73 | 202,600 |
| 2022-08-16 | $23.80 | $23.99 | $23.55 | $23.62 | $23.62 | 261,170 |
| 2022-08-15 | $23.90 | $23.90 | $23.55 | $23.80 | $23.80 | 275,340 |
| 2022-08-12 | $23.81 | $24.05 | $23.63 | $23.86 | $23.86 | 383,600 |
| 2022-08-11 | $23.60 | $24.04 | $23.60 | $23.69 | $23.69 | 472,100 |
| 2022-08-10 | $23.40 | $23.72 | $23.26 | $23.64 | $23.64 | 208,620 |
| 2022-08-09 | $23.40 | $23.50 | $23.20 | $23.43 | $23.43 | 175,370 |
| 2022-08-08 | $23.37 | $23.43 | $22.82 | $23.43 | $23.43 | 322,460 |
| 2022-08-05 | $22.63 | $23.15 | $22.50 | $23.13 | $23.13 | 267,100 |
| 2022-08-04 | $22.43 | $22.81 | $22.36 | $22.71 | $22.71 | 151,600 |
| 2022-08-03 | $22.58 | $23.06 | $22.32 | $22.42 | $22.42 | 317,500 |
| 2022-08-02 | $23.40 | $23.40 | $22.03 | $22.38 | $22.38 | 380,200 |
| 2022-08-01 | $23.41 | $23.66 | $23.29 | $23.52 | $23.52 | 228,300 |
| 2022-07-29 | $23.45 | $23.63 | $23.31 | $23.41 | $23.41 | 361,500 |
| 2022-07-28 | $23.80 | $23.80 | $23.13 | $23.37 | $23.37 | 294,500 |
| 2022-07-27 | $22.64 | $23.45 | $22.64 | $23.37 | $23.37 | 343,860 |
| 2022-07-26 | $22.96 | $22.97 | $22.52 | $22.92 | $22.92 | 160,400 |
| 2022-07-25 | $23.17 | $23.17 | $22.70 | $22.78 | $22.78 | 135,200 |
| 2022-07-22 | $22.96 | $23.20 | $22.68 | $22.89 | $22.89 | 206,900 |
| 2022-07-21 | $23.00 | $23.20 | $22.83 | $22.97 | $22.97 | 341,400 |
| 2022-07-20 | $23.10 | $23.20 | $22.80 | $23.00 | $23.00 | 249,680 |
| 2022-07-19 | $22.97 | $23.03 | $22.66 | $22.98 | $22.98 | 266,400 |
| 2022-07-18 | $22.19 | $22.89 | $22.06 | $22.83 | $22.83 | 396,120 |
| 2022-07-15 | $22.22 | $22.49 | $21.92 | $22.08 | $22.08 | 249,380 |
| 2022-07-14 | $22.00 | $22.45 | $22.00 | $22.40 | $22.40 | 259,200 |
| 2022-07-13 | $21.58 | $22.14 | $21.58 | $22.06 | $22.06 | 225,620 |
| 2022-07-12 | $22.13 | $22.36 | $21.65 | $21.70 | $21.70 | 310,500 |
| 2022-07-11 | $22.88 | $22.88 | $22.11 | $22.25 | $22.25 | 263,220 |
| 2022-07-08 | $22.48 | $22.89 | $22.48 | $22.64 | $22.64 | 185,100 |
| 2022-07-07 | $22.80 | $22.80 | $22.46 | $22.48 | $22.48 | 203,900 |
| 2022-07-06 | $22.66 | $22.72 | $22.39 | $22.67 | $22.67 | 219,700 |
| 2022-07-05 | $23.17 | $23.24 | $22.57 | $22.66 | $22.66 | 360,500 |
| 2022-07-04 | $23.07 | $23.19 | $22.85 | $23.13 | $23.13 | 280,400 |
| 2022-07-01 | $23.60 | $23.60 | $23.11 | $23.29 | $23.29 | 537,300 |
| 2022-06-30 | $24.30 | $24.30 | $23.60 | $23.72 | $23.72 | 836,700 |
| 2022-06-29 | $23.68 | $24.32 | $22.83 | $23.80 | $23.80 | 1,312,470 |
| 2022-06-28 | $22.96 | $23.29 | $22.70 | $23.26 | $23.26 | 379,100 |
| 2022-06-27 | $23.25 | $23.30 | $22.70 | $22.92 | $22.92 | 303,200 |
| 2022-06-24 | $22.60 | $22.93 | $22.50 | $22.78 | $22.78 | 300,120 |
| 2022-06-23 | $23.00 | $23.05 | $22.16 | $22.60 | $22.60 | 268,500 |
| 2022-06-22 | $22.50 | $22.52 | $22.03 | $22.16 | $22.16 | 213,600 |
| 2022-06-21 | $22.39 | $22.70 | $22.17 | $22.50 | $22.50 | 238,220 |
| 2022-06-20 | $22.29 | $22.47 | $21.95 | $22.41 | $22.41 | 230,760 |
| 2022-06-17 | $22.14 | $22.34 | $21.82 | $22.08 | $22.08 | 181,900 |
| 2022-06-16 | $22.07 | $22.37 | $22.07 | $22.30 | $22.30 | 218,580 |
| 2022-06-15 | $21.95 | $22.32 | $21.64 | $22.07 | $22.07 | 275,170 |
| 2022-06-14 | $21.99 | $21.99 | $21.28 | $21.89 | $21.89 | 324,870 |
| 2022-06-13 | $22.04 | $22.20 | $21.78 | $22.12 | $22.12 | 294,000 |
| 2022-06-10 | $21.99 | $22.21 | $21.73 | $22.05 | $22.05 | 270,900 |
| 2022-06-09 | $22.38 | $22.40 | $21.84 | $22.01 | $22.01 | 270,400 |
| 2022-06-08 | $22.70 | $22.84 | $22.13 | $22.51 | $22.51 | 363,800 |
| 2022-06-07 | $23.37 | $23.46 | $22.55 | $22.76 | $22.76 | 337,490 |
| 2022-06-06 | $22.74 | $23.28 | $22.60 | $23.20 | $23.20 | 488,590 |
| 2022-06-02 | $22.44 | $22.86 | $22.10 | $22.75 | $22.75 | 387,590 |
| 2022-06-01 | $22.37 | $22.76 | $22.22 | $22.42 | $22.42 | 472,360 |
| 2022-05-31 | $21.98 | $24.00 | $21.80 | $22.58 | $22.58 | 957,750 |
| 2022-05-30 | $21.74 | $22.10 | $21.58 | $22.03 | $22.03 | 332,570 |
| 2022-05-27 | $21.52 | $21.96 | $21.44 | $21.58 | $21.58 | 244,400 |
| 2022-05-26 | $21.85 | $21.85 | $21.07 | $21.52 | $21.52 | 273,320 |
| 2022-05-25 | $21.76 | $22.03 | $21.57 | $21.87 | $21.87 | 457,820 |
| 2022-05-24 | $22.20 | $22.21 | $21.41 | $21.71 | $21.71 | 445,920 |
| 2022-05-23 | $21.94 | $22.07 | $21.67 | $22.07 | $22.07 | 306,700 |
| 2022-05-20 | $21.74 | $21.87 | $21.56 | $21.79 | $21.79 | 263,100 |
| 2022-05-19 | $21.50 | $21.84 | $21.36 | $21.65 | $21.65 | 168,500 |
| 2022-05-18 | $21.35 | $22.03 | $21.02 | $21.73 | $21.73 | 349,820 |
| 2022-05-17 | $21.33 | $21.54 | $20.89 | $21.24 | $21.24 | 211,300 |
| 2022-05-16 | $21.79 | $21.79 | $21.24 | $21.42 | $21.42 | 249,570 |
| 2022-05-13 | $21.92 | $22.14 | $21.77 | $21.91 | $21.57 | 265,700 |
| 2022-05-12 | $21.70 | $22.24 | $21.42 | $21.92 | $21.58 | 304,460 |
| 2022-05-11 | $21.99 | $22.35 | $21.70 | $21.70 | $21.36 | 509,000 |
| 2022-05-10 | $21.35 | $21.93 | $21.30 | $21.89 | $21.55 | 371,520 |
| 2022-05-09 | $21.29 | $21.74 | $20.77 | $21.70 | $21.36 | 359,700 |
| 2022-05-06 | $21.19 | $21.46 | $20.58 | $21.29 | $20.96 | 382,670 |
| 2022-05-05 | $21.85 | $21.85 | $21.10 | $21.56 | $21.22 | 622,590 |
| 2022-05-04 | $21.97 | $21.97 | $21.97 | $21.97 | $21.63 | 0 |
| 2022-05-03 | $21.97 | $21.97 | $21.97 | $21.97 | $21.63 | 0 |
| 2022-04-29 | $21.25 | $22.02 | $21.14 | $21.97 | $21.63 | 724,760 |
| 2022-04-28 | $22.35 | $22.37 | $21.79 | $22.01 | $21.67 | 279,260 |
| 2022-04-27 | $21.90 | $22.35 | $21.05 | $22.29 | $21.94 | 331,620 |
| 2022-04-26 | $23.20 | $23.39 | $21.66 | $21.71 | $21.37 | 356,900 |
| 2022-04-25 | $24.60 | $24.60 | $23.27 | $23.29 | $22.93 | 432,400 |
| 2022-04-22 | $24.48 | $24.98 | $24.22 | $24.60 | $24.22 | 251,400 |
| 2022-04-21 | $26.48 | $26.48 | $24.80 | $24.85 | $24.46 | 347,100 |
| 2022-04-20 | $25.59 | $25.95 | $25.47 | $25.49 | $25.09 | 255,800 |
| 2022-04-19 | $25.58 | $25.75 | $25.38 | $25.58 | $25.18 | 131,600 |
| 2022-04-18 | $25.09 | $25.66 | $24.91 | $25.53 | $25.13 | 164,500 |
| 2022-04-15 | $26.01 | $26.01 | $25.33 | $25.40 | $25.00 | 264,700 |
| 2022-04-14 | $25.73 | $26.25 | $25.73 | $25.90 | $25.50 | 168,320 |
| 2022-04-13 | $26.28 | $26.28 | $25.77 | $25.78 | $25.38 | 217,500 |
| 2022-04-12 | $25.73 | $26.40 | $25.39 | $26.40 | $25.99 | 292,720 |
| 2022-04-11 | $26.61 | $26.99 | $25.45 | $25.61 | $25.21 | 317,620 |
| 2022-04-08 | $26.86 | $26.86 | $25.95 | $26.17 | $25.76 | 228,900 |
| 2022-04-07 | $27.78 | $27.98 | $26.60 | $26.68 | $26.26 | 343,800 |
| 2022-04-06 | $27.49 | $27.72 | $27.27 | $27.59 | $27.16 | 307,470 |
| 2022-04-05 | $27.49 | $27.49 | $27.49 | $27.49 | $27.06 | 0 |
| 2022-04-04 | $27.49 | $27.49 | $27.49 | $27.49 | $27.06 | 0 |
| 2022-04-01 | $27.34 | $27.66 | $27.07 | $27.49 | $27.06 | 409,600 |
| 2022-03-31 | $26.77 | $27.83 | $26.77 | $27.42 | $26.99 | 660,670 |
| 2022-03-30 | $26.47 | $27.23 | $26.26 | $27.06 | $26.64 | 271,500 |
| 2022-03-29 | $26.90 | $27.47 | $26.46 | $26.51 | $26.10 | 244,200 |
| 2022-03-28 | $27.20 | $27.78 | $26.59 | $27.15 | $26.73 | 320,100 |
| 2022-03-25 | $27.03 | $27.41 | $26.69 | $27.09 | $26.67 | 423,900 |
| 2022-03-24 | $27.50 | $27.98 | $26.85 | $26.85 | $26.43 | 388,000 |
| 2022-03-23 | $27.46 | $28.45 | $27.05 | $27.83 | $27.40 | 711,600 |
| 2022-03-22 | $26.80 | $28.67 | $26.64 | $27.72 | $27.29 | 1,138,980 |
| 2022-03-21 | $26.29 | $26.73 | $26.08 | $26.62 | $26.20 | 188,900 |
| 2022-03-18 | $26.04 | $26.32 | $25.65 | $26.24 | $25.83 | 257,500 |
| 2022-03-17 | $25.92 | $26.34 | $25.78 | $25.89 | $25.49 | 300,250 |
| 2022-03-16 | $25.39 | $25.80 | $24.64 | $25.53 | $25.13 | 239,300 |
| 2022-03-15 | $26.32 | $26.60 | $25.10 | $25.10 | $24.71 | 299,670 |
| 2022-03-14 | $26.46 | $26.88 | $26.27 | $26.38 | $25.97 | 192,140 |
| 2022-03-11 | $26.66 | $26.81 | $26.00 | $26.65 | $26.23 | 277,200 |
| 2022-03-10 | $27.07 | $27.39 | $26.60 | $26.60 | $26.18 | 214,800 |
| 2022-03-09 | $27.47 | $27.53 | $25.90 | $26.49 | $26.08 | 441,900 |
| 2022-03-08 | $27.96 | $28.06 | $26.75 | $27.46 | $27.03 | 362,280 |
| 2022-03-07 | $28.28 | $28.40 | $27.80 | $27.96 | $27.52 | 493,470 |
| 2022-03-04 | $28.61 | $28.79 | $28.20 | $28.32 | $27.88 | 247,100 |
| 2022-03-03 | $29.07 | $29.11 | $28.78 | $28.80 | $28.35 | 213,300 |
| 2022-03-02 | $28.83 | $29.08 | $28.72 | $28.89 | $28.44 | 162,200 |
| 2022-03-01 | $29.38 | $29.38 | $28.76 | $28.93 | $28.48 | 193,400 |
| 2022-02-28 | $29.18 | $29.19 | $28.42 | $28.93 | $28.48 | 288,810 |
| 2022-02-25 | $29.59 | $29.87 | $29.21 | $29.28 | $28.82 | 407,170 |
| 2022-02-24 | $30.00 | $31.60 | $29.06 | $29.39 | $28.93 | 1,465,850 |
| 2022-02-23 | $28.83 | $29.81 | $28.79 | $29.70 | $29.24 | 516,670 |
| 2022-02-22 | $29.28 | $29.28 | $28.57 | $28.70 | $28.25 | 294,100 |
| 2022-02-21 | $28.95 | $29.28 | $28.88 | $29.27 | $28.81 | 238,100 |
| 2022-02-18 | $28.63 | $29.39 | $28.42 | $29.21 | $28.75 | 330,400 |
| 2022-02-17 | $28.84 | $29.19 | $28.71 | $28.71 | $28.26 | 199,270 |
| 2022-02-16 | $28.69 | $29.05 | $28.62 | $28.85 | $28.40 | 190,300 |
| 2022-02-15 | $28.58 | $28.77 | $28.09 | $28.69 | $28.24 | 215,900 |
| 2022-02-14 | $28.29 | $28.70 | $28.03 | $28.38 | $27.94 | 137,000 |
| 2022-02-11 | $28.63 | $28.79 | $28.26 | $28.28 | $27.84 | 204,000 |
| 2022-02-10 | $28.66 | $29.06 | $28.61 | $28.80 | $28.35 | 199,700 |
| 2022-02-09 | $28.53 | $29.09 | $28.17 | $28.98 | $28.53 | 227,320 |
| 2022-02-08 | $28.10 | $28.68 | $28.01 | $28.51 | $28.06 | 245,700 |
| 2022-02-07 | $28.26 | $28.45 | $27.99 | $28.18 | $27.74 | 221,800 |
| 2022-02-04 | $27.88 | $27.88 | $27.88 | $27.88 | $27.44 | 0 |
| 2022-02-03 | $27.88 | $27.88 | $27.88 | $27.88 | $27.44 | 0 |
| 2022-02-02 | $27.88 | $27.88 | $27.88 | $27.88 | $27.44 | 0 |
| 2022-02-01 | $27.88 | $27.88 | $27.88 | $27.88 | $27.44 | 0 |
| 2022-01-28 | $27.31 | $28.19 | $27.26 | $27.88 | $27.44 | 194,500 |
| 2022-01-27 | $28.30 | $28.50 | $27.19 | $27.19 | $26.77 | 321,820 |
| 2022-01-26 | $27.89 | $28.75 | $27.89 | $28.37 | $27.93 | 194,900 |
| 2022-01-25 | $29.11 | $29.60 | $27.90 | $27.90 | $27.46 | 521,200 |
| 2022-01-24 | $29.81 | $29.88 | $29.23 | $29.35 | $28.89 | 251,200 |
| 2022-01-21 | $30.36 | $30.39 | $29.60 | $29.81 | $29.34 | 251,420 |
| 2022-01-20 | $31.27 | $31.27 | $29.87 | $30.03 | $29.56 | 373,700 |
| 2022-01-19 | $30.66 | $31.30 | $30.57 | $31.03 | $30.55 | 325,320 |
| 2022-01-18 | $31.10 | $31.10 | $30.54 | $30.70 | $30.22 | 434,400 |
| 2022-01-17 | $29.50 | $31.23 | $29.50 | $31.05 | $30.56 | 642,630 |
| 2022-01-14 | $30.40 | $30.76 | $30.13 | $30.30 | $29.83 | 441,760 |
| 2022-01-13 | $30.37 | $30.50 | $30.25 | $30.41 | $29.93 | 236,440 |
| 2022-01-12 | $30.09 | $30.51 | $30.09 | $30.37 | $29.90 | 230,570 |
| 2022-01-11 | $30.64 | $30.82 | $30.15 | $30.22 | $29.75 | 392,400 |
| 2022-01-10 | $29.78 | $30.89 | $29.78 | $30.56 | $30.08 | 604,260 |
| 2022-01-07 | $29.90 | $30.31 | $29.83 | $29.93 | $29.46 | 319,860 |
| 2022-01-06 | $29.70 | $30.16 | $29.70 | $29.88 | $29.41 | 369,380 |
| 2022-01-05 | $29.75 | $30.16 | $29.62 | $29.78 | $29.31 | 329,400 |
| 2022-01-04 | $29.48 | $29.95 | $29.35 | $29.90 | $29.43 | 316,350 |
| 2022-01-03 | $29.28 | $29.28 | $29.28 | $29.28 | $28.82 | 0 |
| 2021-12-31 | $29.11 | $29.56 | $29.11 | $29.28 | $28.82 | 154,600 |
| 2021-12-30 | $29.23 | $29.50 | $28.90 | $29.21 | $28.75 | 207,010 |
| 2021-12-29 | $29.15 | $29.22 | $28.76 | $28.99 | $28.54 | 182,000 |
| 2021-12-28 | $29.09 | $29.20 | $28.77 | $29.08 | $28.63 | 210,220 |
| 2021-12-27 | $28.70 | $29.07 | $28.48 | $28.75 | $28.30 | 182,300 |
| 2021-12-24 | $29.28 | $29.40 | $28.68 | $28.68 | $28.23 | 349,300 |
| 2021-12-23 | $29.33 | $29.64 | $28.91 | $29.42 | $28.96 | 447,900 |
| 2021-12-22 | $29.53 | $30.18 | $29.36 | $29.43 | $28.97 | 228,500 |
| 2021-12-21 | $29.23 | $29.60 | $29.10 | $29.53 | $29.07 | 238,700 |
| 2021-12-20 | $29.59 | $29.70 | $29.19 | $29.22 | $28.76 | 263,700 |
| 2021-12-17 | $30.05 | $30.05 | $29.50 | $29.63 | $29.17 | 230,800 |
| 2021-12-16 | $30.08 | $30.10 | $29.65 | $30.03 | $29.56 | 307,900 |
| 2021-12-15 | $29.53 | $30.17 | $29.33 | $29.86 | $29.39 | 387,860 |
| 2021-12-14 | $29.35 | $29.63 | $29.14 | $29.53 | $29.07 | 309,690 |
| 2021-12-13 | $29.53 | $29.53 | $29.05 | $29.28 | $28.82 | 204,320 |
| 2021-12-10 | $29.06 | $29.32 | $29.06 | $29.29 | $28.83 | 209,100 |
| 2021-12-09 | $28.90 | $29.47 | $28.86 | $29.20 | $28.74 | 238,590 |
| 2021-12-08 | $29.00 | $29.10 | $28.57 | $28.96 | $28.51 | 200,070 |
| 2021-12-07 | $28.78 | $29.34 | $28.36 | $28.73 | $28.28 | 282,600 |
| 2021-12-06 | $29.94 | $30.00 | $28.73 | $28.75 | $28.30 | 424,550 |
| 2021-12-03 | $29.92 | $29.92 | $29.92 | $29.92 | $29.45 | 275,400 |
| 2021-12-02 | $29.89 | $29.89 | $29.89 | $29.89 | $29.42 | 388,320 |
| 2021-12-01 | $31.08 | $31.08 | $30.16 | $30.51 | $30.03 | 520,900 |
| 2021-11-30 | $29.50 | $30.97 | $29.50 | $30.40 | $29.93 | 893,820 |
| 2021-11-29 | $29.07 | $30.38 | $28.92 | $29.68 | $29.22 | 538,770 |
| 2021-11-26 | $29.90 | $30.14 | $29.29 | $29.37 | $28.91 | 310,620 |
| 2021-11-25 | $29.45 | $30.18 | $29.38 | $29.89 | $29.42 | 426,070 |
| 2021-11-24 | $29.35 | $29.67 | $29.02 | $29.50 | $29.04 | 269,170 |
| 2021-11-23 | $29.48 | $29.50 | $29.25 | $29.38 | $28.92 | 263,400 |
| 2021-11-22 | $29.02 | $29.57 | $29.00 | $29.32 | $28.86 | 269,000 |
| 2021-11-19 | $28.81 | $29.04 | $28.81 | $29.02 | $28.57 | 228,200 |
| 2021-11-18 | $29.53 | $29.61 | $28.92 | $28.93 | $28.48 | 199,600 |
| 2021-11-17 | $29.00 | $29.82 | $28.96 | $29.53 | $29.07 | 279,120 |
| 2021-11-16 | $29.25 | $29.62 | $28.89 | $29.00 | $28.55 | 224,600 |
| 2021-11-15 | $29.12 | $29.69 | $28.91 | $29.52 | $29.06 | 271,900 |
| 2021-11-12 | $29.24 | $29.25 | $28.99 | $29.12 | $28.67 | 213,700 |
| 2021-11-11 | $28.90 | $29.27 | $28.90 | $29.06 | $28.61 | 208,160 |
| 2021-11-10 | $28.45 | $29.17 | $28.28 | $29.09 | $28.64 | 274,430 |
| 2021-11-09 | $28.30 | $28.90 | $28.26 | $28.68 | $28.23 | 252,840 |
| 2021-11-08 | $28.39 | $28.39 | $28.00 | $28.29 | $27.85 | 176,700 |
| 2021-11-05 | $28.23 | $28.23 | $28.23 | $28.23 | $27.79 | 225,600 |
| 2021-11-04 | $27.72 | $28.41 | $27.72 | $28.23 | $27.79 | 312,520 |
| 2021-11-03 | $27.49 | $27.95 | $27.18 | $27.72 | $27.29 | 197,750 |
| 2021-11-02 | $27.70 | $28.28 | $27.23 | $27.46 | $27.03 | 403,600 |
| 2021-11-01 | $27.06 | $27.80 | $26.93 | $27.57 | $27.14 | 468,980 |
| 2021-10-29 | $28.85 | $28.85 | $26.26 | $27.33 | $26.90 | 1,086,240 |
| 2021-10-28 | $30.85 | $30.97 | $30.30 | $30.30 | $29.83 | 263,640 |
| 2021-10-27 | $31.80 | $31.83 | $30.75 | $30.85 | $30.37 | 361,700 |
| 2021-10-26 | $32.48 | $32.48 | $31.92 | $32.00 | $31.50 | 192,600 |
| 2021-10-25 | $32.46 | $32.63 | $32.22 | $32.37 | $31.86 | 144,400 |
| 2021-10-22 | $32.64 | $32.85 | $32.15 | $32.70 | $32.19 | 338,200 |
| 2021-10-21 | $33.19 | $33.19 | $32.62 | $32.65 | $32.14 | 266,500 |
| 2021-10-20 | $32.35 | $33.46 | $32.23 | $33.28 | $32.76 | 554,050 |
| 2021-10-19 | $32.13 | $32.52 | $31.91 | $32.44 | $31.93 | 180,760 |
| 2021-10-18 | $32.00 | $32.16 | $31.79 | $32.11 | $31.61 | 166,430 |
| 2021-10-15 | $32.42 | $32.60 | $31.98 | $31.98 | $31.48 | 258,460 |
| 2021-10-14 | $32.51 | $32.88 | $32.36 | $32.43 | $31.92 | 221,400 |
| 2021-10-13 | $32.67 | $32.83 | $32.58 | $32.79 | $32.28 | 181,920 |
| 2021-10-12 | $32.51 | $32.74 | $32.35 | $32.50 | $31.99 | 220,020 |
| 2021-10-11 | $32.60 | $32.76 | $32.23 | $32.60 | $32.09 | 211,400 |
| 2021-10-08 | $32.21 | $32.79 | $32.21 | $32.65 | $32.14 | 215,000 |
| 2021-10-07 | $32.20 | $32.20 | $32.20 | $32.20 | $31.70 | 0 |
| 2021-10-06 | $32.20 | $32.20 | $32.20 | $32.20 | $31.70 | 0 |
| 2021-09-30 | $31.94 | $32.37 | $31.94 | $32.20 | $31.70 | 202,420 |
| 2021-09-29 | $32.16 | $32.38 | $31.73 | $31.88 | $31.38 | 370,830 |
| 2021-09-28 | $32.40 | $32.54 | $32.10 | $32.36 | $31.85 | 231,800 |
| 2021-09-27 | $34.06 | $34.20 | $32.30 | $32.46 | $31.95 | 702,000 |
| 2021-09-24 | $34.82 | $35.10 | $34.00 | $34.05 | $33.52 | 453,630 |
| 2021-09-23 | $34.23 | $34.95 | $34.23 | $34.82 | $34.28 | 448,020 |
| 2021-09-22 | $34.21 | $34.30 | $34.06 | $34.23 | $33.70 | 347,170 |
| 2021-09-21 | $34.50 | $34.50 | $34.50 | $34.50 | $33.96 | 0 |
| 2021-09-20 | $34.50 | $34.50 | $34.50 | $34.50 | $33.96 | 0 |
| 2021-09-17 | $34.18 | $34.69 | $34.00 | $34.50 | $33.96 | 351,270 |
| 2021-09-16 | $34.90 | $35.00 | $34.34 | $34.34 | $33.80 | 539,400 |
| 2021-09-15 | $34.40 | $34.93 | $34.04 | $34.90 | $34.35 | 667,270 |
| 2021-09-14 | $34.29 | $34.66 | $34.01 | $34.25 | $33.71 | 512,420 |
| 2021-09-13 | $34.84 | $34.84 | $34.01 | $34.48 | $33.94 | 758,680 |
| 2021-09-10 | $35.35 | $35.51 | $34.81 | $34.84 | $34.30 | 892,900 |
| 2021-09-09 | $34.97 | $35.64 | $34.97 | $35.55 | $34.99 | 819,670 |
| 2021-09-08 | $36.13 | $36.15 | $34.90 | $35.26 | $34.71 | 1,930,240 |
| 2021-09-07 | $36.72 | $38.10 | $36.36 | $36.36 | $35.79 | 1,974,780 |
| 2021-09-06 | $36.68 | $38.02 | $36.22 | $37.12 | $36.54 | 1,797,440 |
| 2021-09-03 | $36.00 | $36.60 | $35.58 | $36.60 | $36.03 | 1,618,010 |
| 2021-09-02 | $35.89 | $36.88 | $35.10 | $36.05 | $35.49 | 1,435,100 |
| 2021-09-01 | $36.20 | $36.99 | $35.60 | $35.91 | $35.35 | 1,639,580 |
| 2021-08-31 | $35.40 | $36.28 | $35.01 | $36.26 | $35.69 | 1,401,070 |
| 2021-08-30 | $35.60 | $36.64 | $34.98 | $35.50 | $34.95 | 1,048,070 |
| 2021-08-27 | $34.80 | $35.89 | $34.42 | $35.74 | $35.18 | 1,349,700 |
| 2021-08-26 | $35.69 | $35.69 | $34.52 | $34.73 | $34.19 | 1,148,100 |
| 2021-08-25 | $36.30 | $36.38 | $35.60 | $35.75 | $35.19 | 1,354,540 |
| 2021-08-24 | $35.69 | $36.89 | $34.13 | $36.88 | $36.30 | 2,838,340 |
| 2021-08-23 | $35.81 | $36.99 | $35.81 | $36.75 | $36.18 | 2,015,440 |
| 2021-08-20 | $35.73 | $36.46 | $34.77 | $36.11 | $35.55 | 1,692,590 |
| 2021-08-19 | $36.89 | $37.20 | $35.25 | $35.71 | $35.15 | 2,075,020 |
| 2021-08-18 | $36.47 | $38.21 | $36.06 | $37.25 | $36.67 | 3,405,570 |
| 2021-08-17 | $39.28 | $39.50 | $36.61 | $37.13 | $36.55 | 4,470,110 |
| 2021-08-16 | $32.99 | $39.06 | $32.99 | $39.06 | $38.45 | 6,778,620 |
| 2021-08-13 | $32.93 | $32.93 | $32.40 | $32.55 | $32.04 | 411,440 |
| 2021-08-12 | $32.30 | $32.90 | $32.28 | $32.70 | $32.19 | 430,720 |
| 2021-08-11 | $32.41 | $32.64 | $32.18 | $32.50 | $31.99 | 369,700 |
| 2021-08-10 | $32.43 | $32.71 | $32.36 | $32.52 | $32.01 | 477,280 |
| 2021-08-09 | $31.44 | $32.49 | $31.41 | $32.44 | $31.93 | 505,040 |
| 2021-08-06 | $31.61 | $32.18 | $31.16 | $31.44 | $30.95 | 324,130 |
| 2021-08-05 | $32.25 | $32.25 | $31.60 | $31.80 | $31.30 | 244,880 |
| 2021-08-04 | $31.97 | $32.30 | $31.70 | $32.09 | $31.59 | 240,100 |
| 2021-08-03 | $31.64 | $32.42 | $31.64 | $32.07 | $31.57 | 400,440 |
| 2021-08-02 | $31.10 | $31.72 | $30.87 | $31.64 | $31.15 | 279,020 |
| 2021-07-30 | $31.08 | $31.16 | $30.79 | $31.10 | $30.61 | 210,630 |
| 2021-07-29 | $30.91 | $31.07 | $30.63 | $31.01 | $30.53 | 298,620 |
| 2021-07-28 | $31.86 | $32.00 | $30.50 | $30.60 | $30.12 | 493,440 |
| 2021-07-27 | $31.74 | $32.20 | $31.74 | $31.86 | $31.36 | 193,420 |
| 2021-07-26 | $32.15 | $32.37 | $31.70 | $31.80 | $31.30 | 196,420 |
| 2021-07-23 | $32.52 | $32.52 | $31.91 | $32.16 | $31.66 | 290,920 |
| 2021-07-22 | $32.48 | $32.57 | $31.96 | $32.51 | $32.00 | 271,980 |
| 2021-07-21 | $31.95 | $32.49 | $31.92 | $32.26 | $31.76 | 280,420 |
| 2021-07-20 | $31.75 | $32.04 | $31.74 | $31.92 | $31.42 | 176,420 |
| 2021-07-19 | $31.99 | $32.05 | $31.55 | $32.05 | $31.55 | 244,020 |
| 2021-07-16 | $31.70 | $32.03 | $31.60 | $31.72 | $31.22 | 247,900 |
| 2021-07-15 | $32.86 | $32.86 | $31.72 | $31.88 | $31.38 | 521,480 |
| 2021-07-14 | $32.79 | $33.16 | $32.71 | $32.90 | $32.39 | 357,100 |
| 2021-07-13 | $32.71 | $32.96 | $32.48 | $32.83 | $32.32 | 301,410 |
| 2021-07-12 | $32.31 | $32.95 | $32.30 | $32.69 | $32.18 | 352,600 |
| 2021-07-09 | $32.70 | $32.70 | $32.14 | $32.28 | $31.78 | 369,700 |
| 2021-07-08 | $32.88 | $32.88 | $32.38 | $32.70 | $32.19 | 278,900 |
| 2021-07-07 | $32.81 | $32.81 | $32.30 | $32.75 | $32.24 | 219,500 |
| 2021-07-06 | $32.91 | $32.98 | $32.50 | $32.81 | $32.30 | 239,100 |
| 2021-07-05 | $32.68 | $32.93 | $32.60 | $32.91 | $32.40 | 189,690 |
| 2021-07-02 | $32.75 | $32.96 | $32.38 | $32.68 | $32.17 | 354,040 |
| 2021-07-01 | $33.79 | $33.80 | $32.77 | $32.80 | $32.29 | 585,400 |
| 2021-06-30 | $33.45 | $34.26 | $33.45 | $33.71 | $33.18 | 415,820 |
| 2021-06-29 | $34.30 | $34.49 | $33.65 | $33.76 | $33.23 | 394,560 |
| 2021-06-28 | $33.60 | $34.46 | $33.45 | $34.30 | $33.76 | 565,720 |
| 2021-06-25 | $33.81 | $34.02 | $33.37 | $33.68 | $33.15 | 424,840 |
| 2021-06-24 | $33.91 | $34.36 | $33.80 | $33.88 | $33.35 | 359,500 |
| 2021-06-23 | $34.46 | $34.58 | $34.01 | $34.15 | $33.62 | 619,070 |
| 2021-06-22 | $34.20 | $34.77 | $33.98 | $34.46 | $33.92 | 919,850 |
| 2021-06-21 | $33.63 | $34.08 | $33.50 | $34.03 | $33.50 | 513,080 |
| 2021-06-18 | $32.91 | $33.78 | $32.74 | $33.68 | $33.15 | 440,060 |
| 2021-06-17 | $33.62 | $33.77 | $32.72 | $32.95 | $32.44 | 590,720 |
| 2021-06-16 | $33.43 | $34.54 | $33.43 | $33.62 | $33.09 | 564,640 |
| 2021-06-15 | $33.52 | $33.74 | $33.12 | $33.41 | $32.89 | 349,370 |
| 2021-06-14 | $33.50 | $33.50 | $33.50 | $33.50 | $32.98 | 0 |
| 2021-06-11 | $34.00 | $34.13 | $33.38 | $33.50 | $32.98 | 598,820 |
| 2021-06-10 | $33.00 | $34.18 | $32.98 | $34.04 | $33.51 | 922,620 |
| 2021-06-09 | $32.71 | $33.00 | $32.60 | $33.00 | $32.48 | 346,830 |
| 2021-06-08 | $33.00 | $33.03 | $32.71 | $32.79 | $32.28 | 261,230 |
| 2021-06-07 | $32.72 | $33.19 | $32.70 | $32.98 | $32.46 | 283,240 |
| 2021-06-04 | $33.20 | $33.28 | $32.67 | $32.70 | $32.19 | 358,280 |
| 2021-06-03 | $33.90 | $34.28 | $33.41 | $33.45 | $32.58 | 475,600 |
| 2021-06-02 | $33.96 | $34.20 | $33.65 | $33.86 | $32.98 | 626,530 |
| 2021-06-01 | $33.40 | $33.98 | $33.16 | $33.86 | $32.98 | 522,020 |
| 2021-05-31 | $33.00 | $33.55 | $32.91 | $33.40 | $32.53 | 336,290 |
| 2021-05-28 | $32.85 | $33.22 | $32.81 | $32.86 | $32.00 | 306,920 |
| 2021-05-27 | $32.84 | $33.27 | $32.72 | $33.00 | $32.14 | 331,530 |
| 2021-05-26 | $32.31 | $33.26 | $32.31 | $32.94 | $32.08 | 491,880 |
| 2021-05-25 | $32.16 | $32.52 | $32.16 | $32.39 | $31.55 | 257,360 |
| 2021-05-24 | $33.28 | $33.29 | $32.20 | $32.34 | $31.50 | 308,390 |
| 2021-05-21 | $31.94 | $32.37 | $31.92 | $32.28 | $31.44 | 301,850 |
| 2021-05-20 | $31.83 | $32.22 | $31.74 | $32.06 | $31.22 | 267,900 |
| 2021-05-19 | $31.85 | $32.08 | $31.85 | $31.99 | $31.16 | 209,500 |
| 2021-05-18 | $31.82 | $32.04 | $31.75 | $32.00 | $31.17 | 245,290 |
| 2021-05-17 | $32.03 | $32.04 | $31.80 | $31.91 | $31.08 | 271,950 |
| 2021-05-14 | $31.79 | $32.17 | $31.77 | $32.15 | $31.31 | 249,310 |
| 2021-05-13 | $31.91 | $32.10 | $31.78 | $31.83 | $31.00 | 211,670 |
| 2021-05-12 | $32.25 | $32.28 | $31.89 | $32.05 | $31.22 | 299,100 |
| 2021-05-11 | $32.05 | $32.45 | $31.92 | $32.29 | $31.45 | 324,360 |
| 2021-05-10 | $31.88 | $32.23 | $31.80 | $32.00 | $31.17 | 259,170 |
| 2021-05-07 | $31.85 | $32.18 | $31.83 | $31.92 | $31.09 | 203,030 |
| 2021-05-06 | $31.70 | $32.20 | $31.70 | $31.92 | $31.09 | 181,370 |
| 2021-05-05 | $31.76 | $31.76 | $31.76 | $31.76 | $30.93 | 0 |
| 2021-05-04 | $31.76 | $31.76 | $31.76 | $31.76 | $30.93 | 0 |
| 2021-04-30 | $32.33 | $32.33 | $31.76 | $31.76 | $30.93 | 377,070 |
| 2021-04-29 | $33.02 | $33.32 | $32.23 | $32.24 | $31.40 | 489,640 |
| 2021-04-28 | $32.95 | $33.12 | $32.57 | $33.00 | $32.14 | 264,400 |
| 2021-04-27 | $34.20 | $34.40 | $32.94 | $33.05 | $32.19 | 684,340 |
| 2021-04-26 | $34.41 | $35.94 | $34.41 | $34.44 | $33.54 | 742,260 |
| 2021-04-23 | $35.39 | $35.49 | $34.07 | $34.19 | $33.30 | 688,480 |
| 2021-04-22 | $34.59 | $35.53 | $34.21 | $35.33 | $34.41 | 663,570 |
| 2021-04-21 | $34.61 | $34.80 | $34.20 | $34.45 | $33.55 | 294,210 |
| 2021-04-20 | $34.97 | $35.23 | $34.58 | $34.63 | $33.73 | 414,200 |
| 2021-04-19 | $34.95 | $35.26 | $34.80 | $34.93 | $34.02 | 491,800 |
| 2021-04-16 | $33.82 | $34.95 | $33.55 | $34.90 | $33.99 | 577,050 |
| 2021-04-15 | $34.35 | $34.40 | $33.72 | $33.82 | $32.94 | 311,900 |
| 2021-04-14 | $33.59 | $34.59 | $33.24 | $34.35 | $33.46 | 352,870 |
| 2021-04-13 | $34.23 | $34.23 | $33.52 | $33.58 | $32.71 | 373,600 |
| 2021-04-12 | $34.28 | $35.00 | $34.04 | $34.31 | $33.42 | 474,500 |
| 2021-04-09 | $34.18 | $34.52 | $33.98 | $34.41 | $33.51 | 398,520 |
| 2021-04-08 | $34.75 | $35.20 | $34.11 | $34.18 | $33.29 | 602,970 |
| 2021-04-07 | $34.44 | $34.85 | $34.14 | $34.75 | $33.84 | 515,890 |
| 2021-04-06 | $34.00 | $34.58 | $33.80 | $34.34 | $33.45 | 474,070 |
| 2021-04-05 | $33.84 | $33.84 | $33.84 | $33.84 | $32.96 | 0 |
| 2021-04-02 | $33.20 | $33.88 | $33.05 | $33.84 | $32.96 | 364,020 |
| 2021-04-01 | $33.76 | $33.97 | $33.00 | $33.16 | $32.30 | 304,520 |
| 2021-03-31 | $32.94 | $33.94 | $32.88 | $33.85 | $32.97 | 438,520 |
| 2021-03-30 | $33.46 | $33.49 | $32.97 | $33.04 | $32.18 | 244,640 |
| 2021-03-29 | $33.14 | $33.65 | $33.01 | $33.18 | $32.32 | 275,920 |
| 2021-03-26 | $33.38 | $33.74 | $33.23 | $33.43 | $32.56 | 248,540 |
| 2021-03-25 | $34.06 | $34.06 | $33.33 | $33.37 | $32.50 | 308,340 |
| 2021-03-24 | $33.70 | $34.26 | $33.50 | $34.06 | $33.17 | 361,770 |
| 2021-03-23 | $34.29 | $34.45 | $33.33 | $33.80 | $32.92 | 495,320 |
| 2021-03-22 | $34.82 | $34.85 | $34.27 | $34.45 | $33.55 | 563,520 |
| 2021-03-19 | $33.99 | $34.73 | $33.50 | $34.43 | $33.53 | 736,050 |
| 2021-03-18 | $33.83 | $34.63 | $33.60 | $34.14 | $33.25 | 647,400 |
| 2021-03-17 | $32.49 | $35.58 | $32.30 | $33.90 | $33.02 | 913,230 |
| 2021-03-16 | $31.79 | $32.75 | $31.79 | $32.56 | $31.71 | 284,720 |
| 2021-03-15 | $31.75 | $32.01 | $31.30 | $31.77 | $30.94 | 165,300 |
| 2021-03-12 | $32.06 | $32.34 | $31.60 | $31.74 | $30.91 | 231,460 |
| 2021-03-11 | $31.56 | $32.05 | $31.31 | $32.05 | $31.22 | 233,900 |
| 2021-03-10 | $32.52 | $32.76 | $31.51 | $31.60 | $30.78 | 356,700 |
| 2021-03-09 | $34.00 | $34.00 | $32.25 | $32.43 | $31.59 | 561,770 |
| 2021-03-08 | $34.17 | $34.72 | $33.99 | $34.00 | $33.11 | 450,200 |
| 2021-03-05 | $33.70 | $34.12 | $33.67 | $34.00 | $33.11 | 257,000 |
| 2021-03-04 | $34.03 | $34.45 | $33.69 | $33.69 | $32.81 | 367,620 |
| 2021-03-03 | $33.90 | $34.32 | $33.90 | $34.29 | $33.40 | 292,980 |
| 2021-03-02 | $34.91 | $34.97 | $33.85 | $34.05 | $33.16 | 435,500 |
| 2021-03-01 | $34.10 | $34.84 | $34.00 | $34.72 | $33.82 | 423,000 |
| 2021-02-26 | $33.70 | $34.75 | $33.59 | $34.09 | $33.20 | 397,100 |
| 2021-02-25 | $34.85 | $34.94 | $34.18 | $34.20 | $33.31 | 537,090 |
| 2021-02-24 | $34.20 | $35.42 | $34.12 | $34.85 | $33.94 | 1,023,350 |
| 2021-02-23 | $34.00 | $34.20 | $33.51 | $33.75 | $32.87 | 442,990 |
| 2021-02-22 | $34.51 | $35.20 | $33.99 | $34.00 | $33.11 | 780,270 |
| 2021-02-19 | $33.61 | $34.49 | $33.41 | $34.44 | $33.54 | 545,670 |
| 2021-02-18 | $32.79 | $33.67 | $32.79 | $33.66 | $32.78 | 455,420 |
| 2021-02-17 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2021-02-16 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2021-02-15 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2021-02-12 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2021-02-11 | $32.71 | $32.71 | $32.71 | $32.71 | $31.86 | 0 |
| 2021-02-10 | $33.00 | $33.21 | $32.51 | $32.71 | $31.86 | 273,410 |
| 2021-02-09 | $32.48 | $33.17 | $32.48 | $32.83 | $31.97 | 341,620 |
| 2021-02-08 | $32.99 | $33.33 | $32.41 | $32.89 | $32.03 | 417,380 |
| 2021-02-05 | $32.12 | $34.00 | $31.61 | $34.00 | $33.11 | 379,020 |
| 2021-02-04 | $32.50 | $32.50 | $31.40 | $32.13 | $31.29 | 367,990 |
| 2021-02-03 | $33.15 | $33.15 | $32.04 | $32.06 | $31.22 | 415,220 |
| 2021-02-02 | $33.60 | $34.20 | $32.90 | $33.29 | $32.42 | 466,650 |
| 2021-02-01 | $31.81 | $33.83 | $31.78 | $33.60 | $32.72 | 537,750 |
| 2021-01-29 | $32.79 | $33.14 | $31.50 | $32.30 | $31.46 | 499,040 |
| 2021-01-28 | $33.33 | $33.83 | $32.73 | $32.73 | $31.88 | 376,130 |
| 2021-01-27 | $33.11 | $33.89 | $32.90 | $33.15 | $32.29 | 422,220 |
| 2021-01-26 | $32.86 | $33.94 | $32.70 | $33.40 | $32.53 | 503,220 |
| 2021-01-25 | $34.66 | $34.66 | $32.70 | $32.86 | $32.00 | 603,610 |
| 2021-01-22 | $35.10 | $35.23 | $34.03 | $34.15 | $33.26 | 677,210 |
| 2021-01-21 | $35.40 | $36.09 | $35.10 | $35.24 | $34.32 | 785,270 |
| 2021-01-20 | $36.89 | $37.18 | $35.54 | $35.89 | $34.96 | 1,208,550 |
| 2021-01-19 | $34.10 | $38.00 | $34.10 | $37.18 | $36.21 | 1,703,790 |
| 2021-01-18 | $34.85 | $35.64 | $34.10 | $34.39 | $33.49 | 658,950 |
| 2021-01-15 | $32.41 | $34.95 | $32.22 | $34.57 | $33.67 | 1,103,350 |
| 2021-01-14 | $30.81 | $33.56 | $30.81 | $32.77 | $31.92 | 991,460 |
| 2021-01-13 | $32.18 | $32.18 | $30.83 | $30.91 | $30.10 | 566,560 |
| 2021-01-12 | $31.84 | $32.92 | $31.64 | $32.18 | $31.34 | 400,840 |
| 2021-01-11 | $33.19 | $33.19 | $31.55 | $31.84 | $31.01 | 666,430 |
| 2021-01-08 | $32.79 | $33.48 | $32.00 | $32.87 | $32.01 | 481,120 |
| 2021-01-07 | $34.98 | $35.15 | $32.56 | $32.79 | $31.94 | 855,540 |
| 2021-01-06 | $35.64 | $35.80 | $34.68 | $34.94 | $34.03 | 457,660 |
| 2021-01-05 | $36.02 | $36.14 | $35.37 | $36.00 | $35.06 | 461,170 |
| 2021-01-04 | $35.60 | $36.20 | $35.07 | $36.03 | $35.09 | 446,520 |
| 2021-01-01 | $35.49 | $35.49 | $35.49 | $35.49 | $34.57 | 0 |
| 2020-12-31 | $34.58 | $35.52 | $34.58 | $35.49 | $34.57 | 488,930 |
| 2020-12-30 | $34.28 | $34.93 | $34.15 | $34.65 | $33.75 | 411,140 |
| 2020-12-29 | $34.08 | $34.96 | $33.80 | $34.40 | $33.50 | 499,850 |
| 2020-12-28 | $35.47 | $35.47 | $33.83 | $34.08 | $33.19 | 750,140 |
| 2020-12-25 | $34.79 | $35.96 | $34.68 | $35.47 | $34.55 | 749,790 |
| 2020-12-24 | $35.99 | $36.22 | $34.60 | $34.79 | $33.88 | 659,200 |
| 2020-12-23 | $36.61 | $37.09 | $35.91 | $35.99 | $35.05 | 482,240 |
| 2020-12-22 | $38.01 | $38.01 | $36.44 | $36.62 | $35.67 | 684,190 |
| 2020-12-21 | $37.76 | $38.38 | $37.60 | $38.06 | $37.07 | 353,720 |
| 2020-12-18 | $39.29 | $39.37 | $37.85 | $37.95 | $36.96 | 507,400 |
| 2020-12-17 | $38.84 | $39.37 | $37.51 | $39.17 | $38.15 | 561,340 |
| 2020-12-16 | $40.51 | $40.51 | $38.53 | $38.73 | $37.72 | 535,330 |
| 2020-12-15 | $39.93 | $40.60 | $39.60 | $40.46 | $39.41 | 288,000 |
| 2020-12-14 | $39.75 | $40.05 | $39.43 | $39.81 | $38.77 | 202,600 |
| 2020-12-11 | $41.44 | $41.58 | $39.29 | $39.75 | $38.71 | 763,620 |
| 2020-12-10 | $41.40 | $41.80 | $41.02 | $41.44 | $40.36 | 340,750 |
| 2020-12-09 | $42.71 | $42.85 | $41.42 | $41.44 | $40.36 | 673,720 |
| 2020-12-08 | $43.12 | $43.44 | $42.66 | $42.71 | $41.60 | 380,300 |
| 2020-12-07 | $43.35 | $43.80 | $43.12 | $43.26 | $42.13 | 332,200 |
| 2020-12-04 | $43.80 | $43.97 | $43.32 | $43.34 | $42.21 | 458,600 |
| 2020-12-03 | $44.50 | $44.56 | $43.72 | $43.86 | $42.72 | 445,000 |
| 2020-12-02 | $43.60 | $44.58 | $43.42 | $44.48 | $43.32 | 570,840 |
| 2020-12-01 | $43.15 | $43.80 | $43.00 | $43.56 | $42.43 | 365,100 |
| 2020-11-30 | $43.20 | $43.40 | $42.90 | $43.15 | $42.03 | 273,470 |
| 2020-11-27 | $43.55 | $44.05 | $42.68 | $42.96 | $41.84 | 500,440 |
| 2020-11-26 | $43.52 | $44.35 | $43.52 | $43.59 | $42.45 | 407,500 |
| 2020-11-25 | $44.98 | $45.08 | $43.77 | $43.85 | $42.71 | 817,640 |
| 2020-11-24 | $44.84 | $45.31 | $44.80 | $44.90 | $43.73 | 437,400 |
| 2020-11-23 | $45.46 | $45.48 | $44.72 | $45.04 | $43.87 | 551,220 |
| 2020-11-20 | $45.75 | $45.75 | $45.33 | $45.46 | $44.28 | 412,790 |
| 2020-11-19 | $44.79 | $45.60 | $44.44 | $45.44 | $44.26 | 738,820 |
| 2020-11-18 | $45.00 | $45.77 | $44.68 | $44.77 | $43.60 | 930,690 |
| 2020-11-17 | $46.16 | $46.18 | $45.06 | $45.45 | $44.27 | 597,930 |
| 2020-11-16 | $46.08 | $46.67 | $45.81 | $46.16 | $44.96 | 613,650 |
| 2020-11-13 | $46.59 | $46.88 | $45.18 | $46.37 | $45.16 | 800,210 |
| 2020-11-12 | $46.98 | $47.79 | $46.55 | $46.60 | $45.39 | 1,020,280 |
| 2020-11-11 | $47.83 | $48.80 | $46.92 | $47.30 | $46.07 | 1,497,200 |
| 2020-11-10 | $48.12 | $48.54 | $47.42 | $48.10 | $46.85 | 1,084,030 |
| 2020-11-09 | $47.20 | $48.56 | $47.15 | $48.26 | $47.00 | 1,605,630 |
| 2020-11-06 | $48.26 | $48.38 | $46.85 | $47.28 | $46.05 | 1,528,810 |
| 2020-11-05 | $47.50 | $48.17 | $47.10 | $47.42 | $46.18 | 1,555,720 |
| 2020-11-04 | $46.02 | $47.46 | $45.56 | $47.12 | $45.89 | 1,601,920 |
| 2020-11-03 | $44.58 | $46.34 | $44.53 | $46.12 | $44.92 | 1,041,730 |
| 2020-11-02 | $44.20 | $45.27 | $44.10 | $44.85 | $43.68 | 1,098,440 |
| 2020-10-30 | $46.40 | $47.38 | $44.40 | $44.55 | $43.39 | 1,792,710 |
| 2020-10-29 | $47.52 | $47.67 | $46.55 | $46.66 | $45.44 | 1,778,050 |
| 2020-10-28 | $48.10 | $49.19 | $46.81 | $48.55 | $47.29 | 2,031,560 |
| 2020-10-27 | $49.62 | $51.21 | $47.91 | $48.79 | $47.52 | 2,440,980 |
| 2020-10-26 | $50.00 | $51.89 | $49.52 | $50.65 | $49.33 | 3,331,210 |
| 2020-10-23 | $48.61 | $53.00 | $48.29 | $50.98 | $49.65 | 4,834,520 |
| 2020-10-22 | $47.44 | $48.92 | $46.61 | $48.29 | $47.03 | 2,116,670 |
| 2020-10-21 | $47.10 | $48.28 | $46.90 | $47.53 | $46.29 | 1,893,030 |
| 2020-10-20 | $45.59 | $47.20 | $45.10 | $47.10 | $45.87 | 1,450,420 |
| 2020-10-19 | $46.85 | $47.83 | $45.82 | $46.02 | $44.82 | 1,102,830 |
| 2020-10-16 | $45.46 | $46.46 | $45.46 | $45.85 | $44.66 | 672,340 |
| 2020-10-15 | $46.51 | $46.54 | $45.55 | $45.76 | $44.57 | 588,500 |
| 2020-10-14 | $46.06 | $47.28 | $45.58 | $46.50 | $45.29 | 957,480 |
| 2020-10-13 | $46.01 | $46.17 | $45.40 | $46.07 | $44.87 | 625,900 |
| 2020-10-12 | $45.01 | $46.00 | $45.01 | $46.00 | $44.80 | 795,450 |
| 2020-10-09 | $44.03 | $45.13 | $44.03 | $44.95 | $43.78 | 633,150 |
| 2020-10-08 | $43.24 | $43.24 | $43.24 | $43.24 | $42.11 | 0 |
| 2020-10-07 | $43.24 | $43.24 | $43.24 | $43.24 | $42.11 | 0 |
| 2020-10-06 | $43.24 | $43.24 | $43.24 | $43.24 | $42.11 | 0 |
| 2020-10-05 | $43.24 | $43.24 | $43.24 | $43.24 | $42.11 | 0 |
| 2020-10-02 | $43.24 | $43.24 | $43.24 | $43.24 | $42.11 | 0 |
| 2020-10-01 | $43.24 | $43.24 | $43.24 | $43.24 | $42.11 | 0 |
| 2020-09-30 | $43.50 | $43.60 | $42.99 | $43.24 | $42.11 | 416,750 |
| 2020-09-29 | $43.30 | $44.00 | $43.30 | $43.39 | $42.26 | 360,940 |
| 2020-09-28 | $44.65 | $44.68 | $42.86 | $43.01 | $41.89 | 576,140 |
| 2020-09-25 | $45.90 | $46.34 | $44.57 | $44.76 | $43.26 | 619,410 |
| 2020-09-24 | $46.07 | $46.45 | $45.19 | $45.85 | $44.32 | 741,370 |
| 2020-09-23 | $45.66 | $46.65 | $45.60 | $46.45 | $44.90 | 657,680 |
| 2020-09-22 | $46.58 | $46.90 | $45.27 | $45.36 | $43.84 | 773,380 |
| 2020-09-21 | $47.21 | $47.42 | $46.40 | $46.79 | $45.22 | 967,080 |
| 2020-09-18 | $47.53 | $47.75 | $46.88 | $47.42 | $45.83 | 1,257,550 |
| 2020-09-17 | $46.61 | $49.30 | $46.53 | $47.70 | $46.10 | 2,271,540 |
| 2020-09-16 | $45.73 | $47.46 | $45.67 | $46.83 | $45.26 | 1,543,530 |
| 2020-09-15 | $44.72 | $45.96 | $44.72 | $45.60 | $44.07 | 884,740 |
| 2020-09-14 | $43.80 | $45.02 | $43.79 | $45.00 | $43.49 | 958,860 |
| 2020-09-11 | $43.20 | $44.02 | $42.13 | $43.80 | $42.33 | 929,380 |
| 2020-09-10 | $47.01 | $47.30 | $43.21 | $43.21 | $41.76 | 1,716,810 |
| 2020-09-09 | $47.15 | $47.86 | $46.20 | $46.60 | $45.04 | 1,356,550 |
| 2020-09-08 | $48.45 | $48.80 | $47.22 | $48.06 | $46.45 | 1,034,380 |
| 2020-09-07 | $48.31 | $49.32 | $48.10 | $48.20 | $46.59 | 1,027,730 |
| 2020-09-04 | $47.40 | $48.57 | $47.08 | $48.51 | $46.89 | 1,119,230 |
| 2020-09-03 | $49.61 | $50.18 | $48.58 | $48.70 | $47.07 | 1,402,860 |
| 2020-09-02 | $50.00 | $50.25 | $48.88 | $49.55 | $47.89 | 1,596,750 |
| 2020-09-01 | $49.25 | $50.50 | $49.14 | $50.02 | $48.35 | 1,431,700 |
| 2020-08-31 | $48.90 | $50.48 | $48.82 | $49.42 | $47.77 | 1,544,640 |
| 2020-08-28 | $48.80 | $49.09 | $47.90 | $48.97 | $47.33 | 1,265,410 |
| 2020-08-27 | $49.21 | $49.60 | $48.01 | $49.09 | $47.45 | 1,646,280 |
| 2020-08-26 | $51.01 | $51.28 | $48.80 | $48.94 | $47.30 | 2,234,410 |
| 2020-08-25 | $48.55 | $51.73 | $48.50 | $50.81 | $49.11 | 2,885,980 |
| 2020-08-24 | $48.21 | $50.00 | $47.00 | $48.98 | $47.34 | 1,940,790 |
| 2020-08-21 | $47.97 | $49.38 | $47.97 | $49.23 | $47.58 | 1,893,110 |
| 2020-08-20 | $48.34 | $48.34 | $47.01 | $47.29 | $45.71 | 1,325,040 |
| 2020-08-19 | $49.86 | $49.86 | $48.11 | $48.40 | $46.78 | 1,718,460 |
| 2020-08-18 | $51.00 | $51.00 | $49.79 | $50.09 | $48.41 | 1,606,370 |
| 2020-08-17 | $49.55 | $51.10 | $49.55 | $50.98 | $49.27 | 1,755,470 |
| 2020-08-14 | $49.55 | $49.92 | $48.61 | $49.38 | $47.73 | 1,179,910 |
| 2020-08-13 | $49.42 | $50.16 | $49.31 | $49.66 | $48.00 | 1,464,520 |
| 2020-08-12 | $50.50 | $50.94 | $48.41 | $49.20 | $47.55 | 2,494,150 |
| 2020-08-11 | $52.52 | $53.46 | $50.80 | $50.96 | $49.25 | 2,360,830 |
| 2020-08-10 | $52.86 | $53.60 | $51.75 | $52.66 | $50.90 | 2,450,270 |
| 2020-08-07 | $57.99 | $57.99 | $52.82 | $53.61 | $51.82 | 3,807,240 |
| 2020-08-06 | $55.90 | $59.20 | $55.79 | $57.03 | $55.12 | 4,458,080 |
| 2020-08-05 | $57.00 | $57.30 | $55.68 | $56.38 | $54.49 | 4,050,400 |
| 2020-08-04 | $55.43 | $59.59 | $54.71 | $58.14 | $56.19 | 6,401,300 |
| 2020-08-03 | $53.70 | $55.25 | $53.40 | $55.11 | $53.27 | 4,489,730 |
| 2020-07-31 | $54.30 | $55.22 | $53.28 | $53.73 | $51.93 | 4,434,950 |
| 2020-07-30 | $54.79 | $57.00 | $53.31 | $55.39 | $53.54 | 6,095,130 |
| 2020-07-29 | $53.00 | $55.26 | $52.00 | $54.65 | $52.82 | 5,710,140 |
| 2020-07-28 | $53.89 | $56.27 | $53.89 | $54.33 | $52.51 | 8,457,040 |
| 2020-07-27 | $65.00 | $65.00 | $59.88 | $59.88 | $57.88 | 1,923,400 |
| 2020-07-24 | $66.53 | $66.53 | $66.53 | $66.53 | $64.30 | 228,720 |
| 2020-07-23 | $60.48 | $60.48 | $60.48 | $60.48 | $58.46 | 63,640 |
| 2020-07-22 | $54.98 | $54.98 | $54.98 | $54.98 | $53.14 | 15,370 |
| 2020-07-21 | $49.98 | $49.98 | $49.98 | $49.98 | $48.31 | 14,760 |
| 2020-07-20 | $45.44 | $45.44 | $45.44 | $45.44 | $43.92 | 12,640 |
| 2020-07-17 | $34.43 | $41.31 | $34.43 | $41.31 | $39.93 | 39,060 |
Beijing Jiaoda Signal Technology Co Ltd (300851) News Headlines
Recent Beijing Jiaoda Signal Technology Co Ltd (300851) News
Similar Companies to Beijing Jiaoda Signal Technology Co Ltd (300851) 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 | -- | -- | -- |